{"t":"603198.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2015-05-28",12.3463,12.34634017944336,10.2898,12.3463,33200.0],["2015-05-29",12.3463,13.5817,12.34634017944336,13.5817,16724.0],["2015-06-01",13.5817,14.9406,13.58169937133789,14.9406,12900.0],["2015-06-02",14.9406,16.4376,14.940595626831055,16.4376,17239.0],["2015-06-03",16.4376,18.0799,16.437562942504883,18.0799,24500.0],["2015-06-04",18.0799,19.889301300048828,18.079864501953125,19.8893,49600.0],["2015-06-05",19.8893,21.88041877746582,19.889301300048828,21.8804,46400.0],["2015-06-08",21.8804,24.067731857299805,21.88041877746582,24.0677,71800.0],["2015-06-09",24.0677,26.47304916381836,24.067731857299805,26.473,337070.0],["2015-06-10",26.473,29.1182,25.4339,29.1182,25104012.0],["2015-06-11",29.1182,32.0322,29.11817741394043,32.0322,3248920.0],["2015-06-12",32.0322,35.23684310913086,32.03217697143555,35.2368,14135556.0],["2015-06-15",35.2368,38.7613,32.49,35.9781,43966818.0],["2015-06-16",35.9781,35.97806167602539,32.380985260009766,32.381,3597400.0],["2015-06-17",32.381,35.0261,29.14,31.7996,21725769.0],["2015-06-18",31.7996,31.799636840820312,28.61676597595215,28.6168,20425219.0],["2015-06-19",28.6168,28.61676597595215,25.7536,25.7536,14395941.0],["2015-06-23",25.7536,25.9062,23.3992,24.9615,15249375.0],["2015-06-24",24.9615,26.5385,24.961549758911133,25.6446,15837046.0],["2015-06-25",25.6446,25.644634246826172,23.0794,23.123,16410026.0],["2015-06-26",23.123,23.123044967651367,20.81219482421875,20.8122,11458741.0],["2015-06-29",20.8122,21.3499,18.7338809967041,18.7339,14117183.0],["2015-06-30",18.7339,20.60872459411621,16.9971,20.6087,17433857.0],["2015-07-01",20.6087,22.5272,19.6931,20.8849,21574942.0],["2015-07-02",20.8849,21.9458,19.2571,20.4343,15507405.0],["2015-07-03",20.4343,21.4371,18.3923,19.0536,13268904.0],["2015-07-06",19.0536,20.9575,18.1671,19.8602,13891914.0],["2015-07-07",19.8602,19.860240936279297,17.876392364501953,17.8764,7740859.0],["2015-07-08",17.8764,17.876392364501953,16.088754653930664,16.0888,1097400.0],["2015-07-09",16.0888,17.69472312927246,14.4828,17.6947,14547771.0],["2015-07-10",17.6947,19.467832565307617,17.69472312927246,19.4678,11386780.0],["2015-07-13",19.4678,21.415340423583984,19.467832565307617,21.4153,16607243.0],["2015-07-14",21.4153,22.8687,20.2018,21.0811,22734308.0],["2015-07-15",21.0811,21.081064224243164,18.97368621826172,18.9737,12331677.0],["2015-07-16",18.9737,19.7076,17.3532,18.4868,8838628.0],["2015-07-17",18.4868,19.8748,18.4577,19.5042,8772898.0],["2015-07-20",19.5042,19.9765,18.7339,19.1045,10201516.0],["2015-07-21",19.1045,19.8312,18.2179,19.5986,9150721.0],["2015-07-22",19.5986,20.7105,19.5986328125,20.5361,14220500.0],["2015-07-23",20.5361,22.5926,20.2018,22.5853,20950490.0],["2015-07-24",22.5853,24.402,21.6624,22.9559,23500807.0],["2015-07-27",22.9559,24.3439,20.9575,24.3439,20659598.0],["2015-07-28",24.3439,25.2813,21.4153,23.9951,27942593.0],["2015-07-29",23.9951,26.1969,22.44,26.1533,30166567.0],["2015-07-30",26.1533,27.5413,24.8525,25.1069,28693213.0],["2015-07-31",25.1069,26.1606,23.2538,24.1404,21050839.0],["2015-08-03",24.1404,24.9252,21.8005,22.4618,16526803.0],["2015-08-04",22.4618,24.62,21.0956,24.4819,19732741.0],["2015-08-05",24.4819,25.7972,23.6172,24.7435,21071002.0],["2015-08-06",24.7435,24.743545532226562,23.1085,23.4137,11191195.0],["2015-08-07",23.4137,25.3857,22.9943,24.5027,16070379.0],["2015-08-10",24.5027,26.4894,24.3924,26.2098,15691357.0],["2015-08-11",26.2098,28.3878,26.1877,27.1811,21863917.0],["2015-08-12",27.1811,29.6902,26.4747,28.6895,31235044.0],["2015-08-13",28.6895,30.1906,27.2179,30.0287,20536118.0],["2015-08-14",30.0287,30.02872085571289,28.6233,28.6969,11502021.0],["2015-08-17",28.6969,29.4253,27.0854,28.3511,12636545.0],["2015-08-18",28.3511,28.35105323791504,25.5182,26.2687,10562275.0],["2015-08-19",26.2687,27.159,23.8111,26.4526,8343303.0],["2015-08-20",26.4526,28.3216,26.0479,28.0347,22371992.0],["2015-08-21",28.0347,28.034652709960938,25.3857,26.2687,9911888.0],["2015-08-24",26.2687,26.268692016601562,23.6418,23.7375,9828444.0],["2015-08-25",23.7375,24.2673,21.3608,22.3541,12678739.0],["2015-08-26",22.3541,24.2599,21.7655,23.6639,12485475.0],["2015-08-27",23.6639,24.7235,22.516,24.4807,8439514.0],["2015-08-28",24.4807,26.930923461914062,24.0244,26.9309,10522159.0],["2015-08-31",26.9309,29.624011993408203,26.930923461914062,29.624,16129635.0],["2015-09-01",29.624,30.2274,27.3724,27.4901,14765880.0],["2015-09-02",27.4901,29.7638,24.7382,28.5424,20824884.0],["2015-09-07",28.5424,30.2421,27.4975,29.0795,26301895.0],["2015-09-08",29.0795,30.2053,27.9243,30.117,33117037.0],["2015-09-09",30.117,31.9198,28.3437,30.6027,29860856.0],["2015-09-10",30.6027,32.376,29.0427,31.7652,24664797.0],["2015-09-11",31.7652,32.1773,30.1685,30.4408,15275691.0],["2015-09-14",30.4408,30.44077491760254,27.5637,28.5865,15999300.0],["2015-09-15",28.5865,29.4253,27.3724,27.9316,13509980.0],["2015-09-16",27.9316,29.4106,27.652,28.145,37562198.0],["2015-09-17",28.145,28.1450252532959,25.3342,25.3342,8824900.0],["2015-09-18",25.3342,25.4446,22.803,23.8994,22742382.0],["2015-09-21",23.8994,25.0031,22.3173,24.5322,17711681.0],["2015-09-22",24.5322,26.9309,23.9729,26.3055,18026325.0],["2015-09-23",26.3055,26.305477142333984,24.1348,25.1282,13491955.0],["2015-09-24",25.1282,25.68,24.8927,25.6212,9622809.0],["2015-09-25",25.6212,26.4894,23.5462,25.0546,11476190.0],["2015-09-28",25.0546,25.3342,23.9141,24.5763,5402934.0],["2015-09-29",24.5763,24.9736,23.8258,24.0465,5309887.0],["2015-09-30",24.0465,24.1863,23.3254,23.7448,5281329.0],["2015-10-08",23.7448,24.5027,23.744834899902344,24.076,9456071.0],["2015-10-09",24.076,24.075956344604492,23.2592,23.502,6888567.0],["2015-10-12",23.502,24.4733,23.4505,24.1201,19896672.0],["2015-10-13",24.1201,24.6425,23.892,24.2305,13077127.0],["2015-10-14",24.2305,24.6352,22.8103,23.4064,11025203.0],["2015-10-15",23.4064,23.9877,22.9943,23.9435,10147492.0],["2015-10-16",23.9435,24.1275,23.2518,23.5903,10668553.0],["2015-10-19",23.5903,25.0914,23.5682,25.0178,20814169.0],["2015-10-20",25.0178,25.017797470092773,24.3261,24.5763,12753377.0],["2015-10-21",24.5763,25.0104,22.118675231933594,22.1187,15692320.0],["2015-10-22",22.1187,22.4277,21.0812,22.3026,13329458.0],["2015-10-23",22.3026,22.4424,21.714,22.207,9775604.0],["2015-10-26",22.207,23.0532,22.0745,22.6043,9866302.0],["2015-10-27",22.6043,22.60431480407715,21.4197,22.0819,7996457.0],["2015-10-28",22.0819,22.2879,21.3608,21.5079,6346436.0],["2015-10-29",21.5079,21.7655,21.2357,21.5521,5306730.0],["2015-10-30",21.5521,22.207,21.5374,21.5742,10176988.0],["2015-11-02",21.5742,22.6264,21.0444,22.1481,11797725.0],["2015-11-03",22.1481,22.5307,21.8096,22.413,9879529.0],["2015-11-04",22.413,23.0679,22.2806,23.0017,14372458.0],["2015-11-05",23.0017,23.3033,22.4866,22.8692,13631874.0],["2015-11-06",22.8692,23.2371,22.7662,23.1194,11236315.0],["2015-11-09",23.1194,24.2525,22.8839,24.0392,15130643.0],["2015-11-10",24.0392,24.1937,23.3696,23.5462,11264739.0],["2015-11-11",23.5462,24.4586,23.4211,24.1569,11204089.0],["2015-11-12",24.1569,26.46,23.7301,25.7757,20367739.0],["2015-11-13",25.7757,25.77568817138672,23.7743,24.0024,14831895.0],["2015-11-16",24.0024,24.002368927001953,23.0532,23.8773,7799861.0],["2015-11-17",23.8773,24.3556,23.4726,23.4873,8476793.0],["2015-11-18",23.4873,23.6786,23.0532,23.193,5608751.0],["2015-11-19",23.193,23.5462,23.1635,23.5388,4929192.0],["2015-11-20",23.5388,23.8994,23.3769,23.583,6585938.0],["2015-11-23",23.583,23.8994,23.399,23.5167,5756761.0],["2015-11-24",23.5167,24.7823,23.4579,24.591,9597386.0],["2015-11-25",24.591,24.7235,24.179,24.4954,8180667.0],["2015-11-26",24.4954,24.9148,24.1716,24.201,8433609.0],["2015-11-27",24.201,24.201040267944336,21.7876,21.9126,9784268.0],["2015-11-30",21.9126,22.2143,19.7935,21.5815,7970675.0],["2015-12-01",21.5815,21.7066,21.118,21.4123,4430547.0],["2015-12-02",21.4123,21.9126,21.1695,21.6845,4328319.0],["2015-12-03",21.6845,22.9796,21.5595,22.6338,6796286.0],["2015-12-04",22.6338,22.633752822875977,21.8243,22.0598,5459108.0],["2015-12-07",22.0598,22.5528,22.059810638427734,22.1996,3317696.0],["2015-12-08",22.1996,22.199617385864258,21.2946,21.3314,4589272.0],["2015-12-09",21.3314,21.6845,21.1915,21.3902,3314579.0],["2015-12-10",21.3902,21.6036,21.0517,21.1327,3320760.0],["2015-12-11",21.1327,21.1915,20.7648,20.9487,3001657.0],["2015-12-14",20.9487,21.4196,20.6176,21.3755,3396413.0],["2015-12-15",21.3755,21.7066,21.2872,21.4932,3062444.0],["2015-12-16",21.4932,21.6551,21.3387,21.5153,3622083.0],["2015-12-17",21.5153,21.9789,21.515308380126953,21.9494,4743341.0],["2015-12-18",21.9494,22.7294,21.6698,22.3394,6869628.0],["2015-12-21",22.3394,24.5027,22.0819,23.4947,11743033.0],["2015-12-22",23.4947,23.494653701782227,22.8103,23.3622,7218660.0],["2015-12-23",23.3622,23.36220932006836,22.4498,22.5234,5744956.0],["2015-12-24",22.5234,23.0164,22.4498,22.7662,3755575.0],["2015-12-25",22.7662,23.0311,22.5087,22.7662,2871624.0],["2015-12-28",22.7662,23.1635,21.9789,22.0009,4605695.0],["2015-12-29",22.0009,22.4866,21.8685,22.3541,3079375.0],["2015-12-30",22.3541,22.4498,22.1187,22.2732,3144137.0],["2015-12-31",22.2732,22.413,21.9126,21.92,2711868.0],["2016-01-04",21.92,22.0745,19.7935,19.8376,3607373.0],["2016-01-05",19.8376,20.2276,18.4028,19.6831,5298663.0],["2016-01-06",19.6831,20.2791,19.683120727539062,20.2644,3900398.0],["2016-01-07",20.2644,20.264415740966797,18.3807,18.4617,1199042.0],["2016-01-08",18.4617,19.4182,17.6596,18.7854,4209254.0],["2016-01-11",18.7854,18.78542709350586,17.2917,17.3653,4315751.0],["2016-01-12",17.3653,17.8509,17.3359,17.6817,3246805.0],["2016-01-13",17.6817,17.9024,16.968,17.0195,2953731.0],["2016-01-14",17.0195,17.5125,16.3057,17.4021,3849890.0],["2016-01-15",17.4021,17.40208625793457,16.3131,16.4676,3071978.0],["2016-01-18",16.4676,16.8208,16.1144,16.5559,2368324.0],["2016-01-19",16.5559,17.2549,16.497,17.1446,3422892.0],["2016-01-20",17.1446,17.2181,16.7914,16.8797,3073354.0],["2016-01-21",16.8797,17.071,16.3352,16.3425,2345394.0],["2016-01-22",16.3425,16.7914,16.3352,16.7104,2306592.0],["2016-01-25",16.7104,17.1887,16.710418701171875,17.0489,2564567.0],["2016-01-26",17.0489,17.3138,15.7391,15.8716,4614169.0],["2016-01-27",15.8716,16.0776,14.4956,15.2461,4011423.0],["2016-01-28",15.2461,15.246137619018555,14.1277,14.1718,2359213.0],["2016-01-29",14.1718,14.8414,14.171847343444824,14.6796,2445142.0],["2016-02-01",14.6796,14.8267,14.422,14.6133,1919899.0],["2016-02-02",14.6133,15.1799,14.613338470458984,15.0475,2052880.0],["2016-02-03",15.0475,15.0475,14.6281,14.9592,1823019.0],["2016-02-04",14.9592,16.004,14.959169387817383,15.5405,3872726.0],["2016-02-05",15.5405,15.540470123291016,15.1211,15.1726,2216453.0],["2016-02-15",15.1726,15.17255973815918,14.3558,14.7899,1685666.0],["2016-02-16",14.7899,15.319723129272461,14.789936065673828,15.3197,3547371.0],["2016-02-17",15.3197,15.4227,15.0916,15.4007,3204611.0],["2016-02-18",15.4007,15.8863,15.3639,15.5625,4077973.0],["2016-02-19",15.5625,15.6729,15.3197,15.4522,2655140.0],["2016-02-22",15.4522,15.9305,15.452170372009277,15.8642,3891239.0],["2016-02-23",15.8642,16.4676,15.8274,16.1291,5470219.0],["2016-02-24",16.1291,16.129119873046875,15.5478,15.8937,3679571.0],["2016-02-25",15.8937,16.004,14.3043,14.8782,5075749.0],["2016-02-26",14.8782,15.0695,14.4367,14.6943,2308184.0],["2016-02-29",14.6943,14.7016,13.2226,13.2521,4060985.0],["2016-03-01",13.2521,13.6126,13.046,13.4875,2828649.0],["2016-03-02",13.4875,14.1056,13.436,14.0541,3870102.0],["2016-03-03",14.0541,14.4882,13.8996,14.032,3852587.0],["2016-03-04",14.032,14.032041549682617,13.3109,13.7156,3351278.0],["2016-03-07",13.7156,14.113,13.7156,14.0173,2829393.0],["2016-03-08",14.0173,14.5177,13.4287,14.4588,5097156.0],["2016-03-09",14.4588,14.458815574645996,13.9437,14.0688,2270218.0],["2016-03-10",14.0688,14.4147,13.9437,14.0394,2772451.0],["2016-03-11",14.0394,14.0909,13.6862,13.8849,2095064.0],["2016-03-14",13.8849,14.4441,13.884878158569336,14.3043,3345541.0],["2016-03-15",14.3043,14.5618,13.9953,14.4662,3890612.0],["2016-03-16",14.4662,14.466176986694336,14.113,14.1939,1999008.0],["2016-03-17",14.1939,14.5765,14.1351,14.5103,4282003.0],["2016-03-18",14.5103,15.0254,14.5103,15.0107,5496611.0],["2016-03-21",15.0107,15.6067,15.010679244995117,15.4154,6506411.0],["2016-03-22",15.4154,15.7465,15.1652,15.3933,4662362.0],["2016-03-23",15.3933,15.5625,15.1873,15.4669,3351931.0],["2016-03-24",15.4669,15.6729,15.1652,15.3197,4735243.0],["2016-03-25",15.3197,15.592,15.2388,15.4595,2748267.0],["2016-03-28",15.4595,16.085,15.4522,15.5184,5382367.0],["2016-03-29",15.5184,15.592,14.7899,14.8856,4131165.0],["2016-03-30",14.8856,15.2314,14.885590553283691,15.2241,3249499.0],["2016-03-31",15.2241,15.3786,15.1726,15.2682,2892619.0],["2016-04-01",15.2682,15.305,14.9371,15.1358,2100453.0],["2016-04-05",15.1358,15.5184,15.0401,15.4742,3296769.0],["2016-04-06",15.4742,15.8422,15.3933,15.7906,4798016.0],["2016-04-07",15.7906,15.9231,15.4375,15.4522,3413412.0],["2016-04-08",15.4522,15.452170372009277,15.0695,15.3197,2528611.0],["2016-04-11",15.3197,15.9231,15.319723129272461,15.8201,4489658.0],["2016-04-12",15.8201,15.8569,15.489,15.6729,2340651.0],["2016-04-13",15.6729,16.1512,15.6729,15.8201,5523775.0],["2016-04-14",15.8201,16.4087,15.7906,16.3425,6398727.0],["2016-04-15",16.3425,16.7619,16.0997,16.1806,6275926.0],["2016-04-18",16.1806,16.18062973022461,15.7171,15.8054,3467310.0],["2016-04-19",15.8054,15.9672,15.6803,15.8863,2453447.0],["2016-04-20",15.8863,15.9525,14.5324,14.8709,4321257.0],["2016-04-21",14.8709,14.9665,14.5839,14.6575,2753226.0],["2016-04-22",14.6575,14.8414,14.5103,14.7826,1727175.0],["2016-04-25",14.7826,14.8856,14.6207,14.7973,1606350.0],["2016-04-26",14.7973,14.996,14.6648,14.9739,2061582.0],["2016-04-27",14.9739,15.1873,14.8782,14.9518,2080214.0],["2016-04-28",14.9518,15.0622,14.7458,14.915,1926111.0],["2016-04-29",14.915,15.3639,14.5913,15.1873,4299724.0],["2016-05-03",15.1873,16.7031,15.1505,16.7031,6178546.0],["2016-05-04",16.7031,18.3734,16.703060150146484,17.9392,22830945.0],["2016-05-05",17.9392,19.4844,17.667,18.962,19582989.0],["2016-05-06",18.962,18.962018966674805,18.0275,18.0643,15401545.0],["2016-05-09",18.0643,19.352,18.064321517944336,18.7633,19635911.0],["2016-05-10",18.7633,19.1313,18.0128,18.5205,14468670.0],["2016-05-11",18.5205,19.742,18.4028,18.8369,19706919.0],["2016-05-12",18.8369,18.836931228637695,17.3432,18.0128,11372699.0],["2016-05-13",18.0128,18.9105,18.012815475463867,18.3734,10921605.0],["2016-05-16",18.3734,18.9032,17.8068,18.859,9727347.0],["2016-05-17",18.859,18.8590030670166,18.0275,18.1305,9374327.0],["2016-05-18",18.1305,18.3145,17.5125,17.9245,7338957.0],["2016-05-19",17.9245,18.2188,17.6743,17.9319,5626926.0],["2016-05-20",17.9319,19.0577,17.6743,19.0356,13541813.0],["2016-05-23",19.0356,19.3962,18.5868,19.1533,12573100.0],["2016-05-24",19.1533,19.1607,18.6603,18.756,9050399.0],["2016-05-25",18.756,19.2563,18.0275,18.1821,9005782.0],["2016-05-26",18.1821,18.182052612304688,16.8723,17.4904,10371798.0],["2016-05-27",17.4904,17.6375,16.9385,17.2181,6428396.0],["2016-05-30",17.2181,17.218130111694336,16.6295,16.7546,4467805.0],["2016-05-31",16.7546,17.7185,16.754566192626953,17.6743,7354088.0],["2016-06-01",17.6743,17.674339294433594,17.1813,17.2476,14026919.0],["2016-06-02",17.2476,17.7626,17.0342,17.6523,11241510.0],["2016-06-03",17.6523,18.9326,17.2844,18.3954,19905355.0],["2016-06-06",18.3954,18.39543914794922,17.8877,18.0717,11290610.0],["2016-06-07",18.0717,18.3881,17.8068,18.2924,12217966.0],["2016-06-08",18.2924,18.6309,18.1011,18.3439,12324541.0],["2016-06-13",18.3439,18.34393310546875,16.6295,16.6883,11334850.0],["2016-06-14",16.6883,17.0563,16.3057,16.9974,6208300.0],["2016-06-15",16.9974,17.5419,16.4382,17.2696,7305729.0],["2016-06-16",17.2696,18.0422,16.8576,17.6817,12313688.0],["2016-06-17",17.6817,18.0275,17.2623,17.4904,10861558.0],["2016-06-20",17.4904,17.7258,16.968,17.4904,6009402.0],["2016-06-21",17.4904,17.7479,17.093,17.1372,5820637.0],["2016-06-22",17.1372,17.3285,17.0195,17.2991,3976029.0],["2016-06-23",17.2991,17.299074172973633,16.8944,16.9974,4643227.0],["2016-06-24",16.9974,17.2402,15.6582,16.497,7702478.0],["2016-06-27",16.497,16.7546,16.2616,16.7031,6604584.0],["2016-06-28",16.7031,16.8723,16.5044,16.7987,5555971.0],["2016-06-29",16.7987,17.0195,16.7766,16.9606,5061235.0],["2016-06-30",16.9606,17.9392,16.960596084594727,17.5934,13588505.0],["2016-07-01",17.5934,17.593399047851562,17.1078,17.2402,11385475.0],["2016-07-04",17.2402,17.5345,16.8355,17.4389,8501111.0],["2016-07-05",17.4389,18.2409,17.438875198364258,18.0864,16667825.0],["2016-07-06",18.0864,19.896509170532227,18.0128,19.8965,29402688.0],["2016-07-07",19.8965,20.1614,19.1239,19.1533,23999388.0],["2016-07-08",19.1533,19.8376,19.065,19.352,16283614.0],["2016-07-11",19.352,21.2872,19.35200309753418,20.5955,27826453.0],["2016-07-12",20.5955,21.2136,19.9554,20.5146,23926180.0],["2016-07-13",20.5146,20.514596939086914,19.6095,19.7567,16255705.0],["2016-07-14",19.7567,20.0952,19.4329,19.8376,10977367.0],["2016-07-15",19.8376,20.5882,19.6463,20.4704,16351386.0],["2016-07-18",20.4704,20.47044563293457,19.7199,19.9627,10646138.0],["2016-07-19",19.9627,19.962732315063477,19.1975,19.5654,8813005.0],["2016-07-20",19.5654,19.9333,19.455,19.5139,6960927.0],["2016-07-21",19.5139,20.2276,19.5065,19.845,14028975.0],["2016-07-22",19.845,19.845003128051758,18.9678,19.0578,10511994.0],["2016-07-25",19.0578,19.3952,18.8254,19.1328,6257796.0],["2016-07-26",19.1328,19.5601,18.9303,19.5376,7469214.0],["2016-07-27",19.5376,19.5676,17.8807,18.1956,11442426.0],["2016-07-28",18.1956,18.5105,18.0907,18.3081,6856990.0],["2016-07-29",18.3081,18.8929,18.2181,18.3306,7198967.0],["2016-08-01",18.3306,18.33057403564453,17.4009,17.7308,5846479.0],["2016-08-02",17.7308,17.9407,17.5134,17.9182,4327199.0],["2016-08-03",17.9182,18.1806,17.7158,18.0232,6059656.0],["2016-08-04",18.0232,18.428,17.7758,18.3081,6153608.0],["2016-08-05",18.3081,18.3156,17.9557,18.1581,4088167.0],["2016-08-08",18.1581,18.548,17.7683,18.398,5707350.0],["2016-08-09",18.398,18.8254,18.2406,18.623,7627077.0],["2016-08-10",18.623,18.622962951660156,18.3081,18.3381,4236501.0],["2016-08-11",18.3381,18.6829,18.0682,18.0982,4845238.0],["2016-08-12",18.0982,18.3081,17.8358,18.2781,4780511.0],["2016-08-15",18.2781,19.1927,18.0757,18.8329,9535631.0],["2016-08-16",18.8329,18.9079,18.6679,18.7504,6987097.0],["2016-08-17",18.7504,19.0428,18.653,18.7879,5358384.0],["2016-08-18",18.7879,18.8479,18.5105,18.548,4624271.0],["2016-08-19",18.548,18.623,18.2931,18.5255,3761967.0],["2016-08-22",18.5255,18.563,18.0907,18.1282,3218526.0],["2016-08-23",18.1282,18.2631,17.9557,18.1057,3065998.0],["2016-08-24",18.1057,18.2031,18.0307,18.0982,2202640.0],["2016-08-25",18.0982,18.2181,17.8433,18.1881,3764564.0],["2016-08-26",18.1881,18.2781,18.0457,18.0982,3070993.0],["2016-08-29",18.0982,18.1431,17.9257,17.9632,2446110.0],["2016-08-30",17.9632,18.1057,17.9032,18.0457,2231108.0],["2016-08-31",18.0457,18.3681,18.04568099975586,18.2481,3986610.0],["2016-09-01",18.2481,18.248106002807617,17.9032,17.9182,3116750.0],["2016-09-02",17.9182,17.9932,17.4759,17.6408,3572770.0],["2016-09-05",17.6408,17.8283,17.5809,17.6183,1837086.0],["2016-09-06",17.6183,17.9032,17.2885,17.8957,3939176.0],["2016-09-07",17.8957,17.9482,17.7758,17.9107,3147106.0],["2016-09-08",17.9107,18.1356,17.8433,18.0532,2901683.0],["2016-09-09",18.0532,18.0982,17.6558,17.7083,2324525.0],["2016-09-12",17.7083,17.708311080932617,17.0935,17.1085,3812472.0],["2016-09-13",17.1085,17.3559,17.0711,17.1835,1938869.0],["2016-09-14",17.1835,17.4159,16.4938,17.3035,2602730.0],["2016-09-19",17.3035,17.4909,17.251,17.4309,1666796.0],["2016-09-20",17.4309,17.5134,17.281,17.3634,1336596.0],["2016-09-21",17.3634,17.4309,17.281,17.3559,1389225.0],["2016-09-22",17.3559,17.8433,17.3409,17.5884,4289888.0],["2016-09-23",17.5884,18.1057,17.3859,18.0607,9509129.0],["2016-09-26",18.0607,18.7429,17.9932,18.1731,20754603.0],["2016-09-27",18.1731,18.173133850097656,17.5884,17.9857,7591461.0],["2016-09-28",17.9857,17.985702514648438,17.7308,17.7533,3083560.0],["2016-09-29",17.7533,17.8583,17.4384,17.6183,6131177.0],["2016-09-30",17.6183,17.9182,17.4759,17.6333,3440950.0],["2016-10-10",17.6333,17.9107,17.5059,17.8657,3756350.0],["2016-10-11",17.8657,17.9032,17.7158,17.8358,3269898.0],["2016-10-12",17.8358,18.1132,17.7308,17.9707,3751506.0],["2016-10-13",17.9707,18.1057,17.7233,17.7758,3105216.0],["2016-10-14",17.7758,17.8358,17.5584,17.6933,2495042.0],["2016-10-17",17.6933,17.8807,17.4684,17.5659,3098390.0],["2016-10-18",17.5659,17.9782,17.56586265563965,17.9707,4176310.0],["2016-10-19",17.9707,18.1207,17.7683,17.8058,2946835.0],["2016-10-20",17.8058,17.8807,17.6483,17.6933,2789327.0],["2016-10-21",17.6933,17.7308,17.4984,17.6708,2683110.0],["2016-10-24",17.6708,17.8058,17.5809,17.7458,2803421.0],["2016-10-25",17.7458,17.9932,17.5209,17.9557,7020117.0],["2016-10-26",17.9557,19.0278,17.8283,18.1656,17342589.0],["2016-10-27",18.1656,18.16563606262207,17.7233,17.8208,12634937.0],["2016-10-28",17.8208,17.9557,17.6558,17.6708,5272551.0],["2016-10-31",17.6708,17.7608,17.5359,17.6708,3016946.0],["2016-11-01",17.6708,17.8208,17.5434,17.7983,3910444.0],["2016-11-02",17.7983,17.798276901245117,17.4759,17.5059,5140446.0],["2016-11-03",17.5059,17.6108,17.4159,17.4834,4813878.0],["2016-11-04",17.4834,17.5959,17.3634,17.4459,3606687.0],["2016-11-07",17.4459,17.5659,17.4084,17.4984,2395171.0],["2016-11-08",17.4984,17.8058,17.498388290405273,17.6633,4378780.0],["2016-11-09",17.6633,17.6633243560791,17.1535,17.2435,7243538.0],["2016-11-10",17.2435,17.5059,17.243486404418945,17.4909,4647639.0],["2016-11-11",17.4909,17.4984,17.3035,17.4834,3855443.0],["2016-11-14",17.4834,17.7383,17.4309,17.6783,6377164.0],["2016-11-15",17.6783,17.8058,17.4234,17.7083,6715847.0],["2016-11-16",17.7083,17.708311080932617,17.5134,17.5659,5110824.0],["2016-11-17",17.5659,17.6483,17.4909,17.5809,3239804.0],["2016-11-18",17.5809,17.8882,17.4534,17.6483,7029235.0],["2016-11-21",17.6483,17.7533,17.5659,17.6783,4356232.0],["2016-11-22",17.6783,18.0157,17.6783,17.9857,9298514.0],["2016-11-23",17.9857,18.0907,17.7308,17.7908,6713069.0],["2016-11-24",17.7908,17.8658,17.6333,17.7233,4526078.0],["2016-11-25",17.7233,17.7533,17.4234,17.6333,4356671.0],["2016-11-28",17.6333,17.7533,17.5659,17.5884,3427941.0],["2016-11-29",17.5884,17.8433,17.4759,17.5659,5474141.0],["2016-11-30",17.5659,17.5659,17.4009,17.4309,3992537.0],["2016-12-01",17.4309,17.5584,17.4309,17.4909,2473663.0],["2016-12-02",17.4909,17.5134,17.1835,17.236,3827242.0],["2016-12-05",17.236,17.311,16.8986,17.1685,1828454.0],["2016-12-06",17.1685,17.296,17.1685,17.1985,1429946.0],["2016-12-07",17.1985,17.281,17.131,17.281,1487348.0],["2016-12-08",17.281,17.6108,17.2435,17.3409,3464134.0],["2016-12-09",17.3409,17.3934,17.2135,17.266,2629306.0],["2016-12-12",17.266,17.3784,16.3513,16.3813,4703962.0],["2016-12-13",16.3813,16.7187,16.2539,16.5612,3466088.0],["2016-12-14",16.5612,16.6287,16.2614,16.3063,1913315.0],["2016-12-15",16.3063,16.4788,16.2764,16.3588,1718596.0],["2016-12-16",16.3588,16.4338,16.3063,16.4113,1762499.0],["2016-12-19",16.4113,16.5313,16.2838,16.4863,1913493.0],["2016-12-20",16.4863,16.4863,16.2838,16.3588,1353577.0],["2016-12-21",16.3588,16.4863,16.35881996154785,16.4638,1447574.0],["2016-12-22",16.4638,16.5013,16.3663,16.4038,1584129.0],["2016-12-23",16.4038,16.5687,16.3138,16.3513,1815894.0],["2016-12-26",16.3513,16.351320266723633,15.744,16.2239,2319100.0],["2016-12-27",16.2239,16.2239,15.9915,15.999,1630497.0],["2016-12-28",15.999,16.1189,15.984,15.999,996189.0],["2016-12-29",15.999,16.1639,15.924,15.999,1105699.0],["2016-12-30",15.999,16.2614,15.998953819274902,16.1564,1649322.0],["2017-01-03",16.1564,16.1714,16.0065,16.1339,2821373.0],["2017-01-04",16.1339,16.4563,16.0664,16.4188,3152419.0],["2017-01-05",16.4188,16.4788,16.3363,16.3513,2550066.0],["2017-01-06",16.3513,16.4488,16.2614,16.3363,1722304.0],["2017-01-09",16.3363,16.4338,16.2988,16.4263,1589286.0],["2017-01-10",16.4263,16.4413,16.2314,16.2464,1683454.0],["2017-01-11",16.2464,16.2689,16.0139,16.0214,1866228.0],["2017-01-12",16.0214,16.0814,15.7665,15.8415,1501090.0],["2017-01-13",15.8415,15.879,15.3092,15.3842,2351527.0],["2017-01-16",15.3842,15.384188652038574,14.4021,14.7919,3648501.0],["2017-01-17",14.7919,15.0618,14.6944,14.9494,1744156.0],["2017-01-18",14.9494,15.0693,14.9044,14.9718,1451307.0],["2017-01-19",14.9718,14.9868,14.7544,14.9044,1181685.0],["2017-01-20",14.9044,15.6541,14.904366493225098,15.3842,3589134.0],["2017-01-23",15.3842,15.6541,15.1668,15.4817,2046819.0],["2017-01-24",15.4817,15.7216,15.3692,15.5716,1870329.0],["2017-01-25",15.5716,15.804,15.5566,15.7665,1998352.0],["2017-01-26",15.7665,15.819,15.6316,15.6766,1133492.0],["2017-02-03",15.6766,15.7216,15.3992,15.4292,1020082.0],["2017-02-06",15.4292,15.7665,15.429168701171875,15.759,1508113.0],["2017-02-07",15.759,15.864,15.6166,15.6241,1486788.0],["2017-02-08",15.6241,15.819,15.5791,15.7366,1186254.0],["2017-02-09",15.7366,15.9465,15.6916,15.864,1388626.0],["2017-02-10",15.864,15.939,15.7965,15.8265,1193638.0],["2017-02-13",15.8265,16.3438,15.7366,16.0514,2607141.0],["2017-02-14",16.0514,16.2164,15.984,16.1264,1684732.0],["2017-02-15",16.1264,16.2314,15.7366,15.7815,1880147.0],["2017-02-16",15.7815,15.894,15.6841,15.834,1326840.0],["2017-02-17",15.834,16.0289,15.774,15.804,1614001.0],["2017-02-20",15.804,16.4113,15.7441,16.3588,5193349.0],["2017-02-21",16.3588,16.5312,16.1039,16.3063,4001545.0],["2017-02-22",16.3063,16.7787,16.1414,16.7187,6724241.0],["2017-02-23",16.7187,17.161,16.5313,16.6437,6735681.0],["2017-02-24",16.6437,16.643709182739258,16.4188,16.5163,2664001.0],["2017-02-27",16.5163,16.516258239746094,16.0889,16.1039,3002126.0],["2017-02-28",16.1039,16.2464,16.0364,16.1714,1752383.0],["2017-03-01",16.1714,16.2838,16.0664,16.1114,2773266.0],["2017-03-02",16.1114,16.1789,15.969,15.984,1947225.0],["2017-03-03",15.984,16.1714,15.819,16.1039,2492698.0],["2017-03-06",16.1039,16.3138,16.0514,16.2763,2500499.0],["2017-03-07",16.2763,16.5388,16.2314,16.4863,3490880.0],["2017-03-08",16.4863,16.5313,16.2838,16.4038,2381440.0],["2017-03-09",16.4038,16.4413,16.0439,16.2314,2274438.0],["2017-03-10",16.2314,16.5313,16.2239,16.3588,2678996.0],["2017-03-13",16.3588,16.5537,16.1939,16.5388,3763247.0],["2017-03-14",16.5388,16.5837,16.3138,16.3513,2513073.0],["2017-03-15",16.3513,16.3888,16.1714,16.2689,1619499.0],["2017-03-16",16.2689,16.5912,16.26885414123535,16.5163,3460721.0],["2017-03-17",16.5163,16.6662,16.3588,16.3963,2740105.0],["2017-03-20",16.3963,16.6962,16.396305084228516,16.6737,2975302.0],["2017-03-21",16.6737,17.131,16.6137,16.9961,8268098.0],["2017-03-22",16.9961,16.996074676513672,16.5762,16.7112,6411832.0],["2017-03-23",16.7112,16.7862,16.4488,16.6062,3571451.0],["2017-03-24",16.6062,16.8311,16.5537,16.8161,2883743.0],["2017-03-27",16.8161,16.9436,16.6587,16.7637,3215937.0],["2017-03-28",16.7637,16.8686,16.6287,16.6437,1893283.0],["2017-03-29",16.6437,16.7562,16.3063,16.3363,2314335.0],["2017-03-30",16.3363,16.3888,15.7516,15.774,3671639.0],["2017-03-31",15.774,16.0139,15.774042129516602,15.9315,1398460.0],["2017-04-05",15.9315,16.3438,15.931480407714844,16.2614,2101509.0],["2017-04-06",16.2614,16.5687,16.2014,16.4263,2106477.0],["2017-04-07",16.4263,16.4413,16.2614,16.3063,1530581.0],["2017-04-10",16.3063,16.30633544921875,15.939,16.0214,2005160.0],["2017-04-11",16.0214,16.1939,15.789,16.0814,1848184.0],["2017-04-12",16.0814,16.2014,15.9015,15.969,2096262.0],["2017-04-13",15.969,16.1189,15.909,15.969,1379150.0],["2017-04-14",15.969,16.1039,15.8265,15.9315,2132095.0],["2017-04-17",15.9315,16.0814,15.819,15.954,2045507.0],["2017-04-18",15.954,16.2988,15.939,16.1939,3284173.0],["2017-04-19",16.1939,16.3063,15.7515,15.8865,2539883.0],["2017-04-20",15.8865,17.4759,15.88649845123291,17.071,13386176.0],["2017-04-21",17.071,17.3709,16.8311,17.086,10562569.0],["2017-04-24",17.086,17.08604621887207,16.3213,16.4788,5809038.0],["2017-04-25",16.4788,17.1385,16.47877311706543,17.071,6632939.0],["2017-04-26",17.071,17.2585,16.7787,16.9211,7243568.0],["2017-04-27",16.9211,16.921104431152344,16.1663,16.4975,6315848.0],["2017-04-28",16.4975,16.6592,16.3358,16.5591,4579310.0],["2017-05-02",16.5591,16.559114456176758,15.8968,15.9353,4584122.0],["2017-05-03",15.9353,16.0508,15.5194,15.6272,4028391.0],["2017-05-04",15.6272,15.6888,15.4269,15.45,2265227.0],["2017-05-05",15.45,15.6041,15.3884,15.5348,1821854.0],["2017-05-08",15.5348,15.534762382507324,14.9648,14.9802,2289850.0],["2017-05-09",14.9802,15.1343,14.8647,15.0881,1648437.0],["2017-05-10",15.0881,15.1574,14.649,14.6798,1709217.0],["2017-05-11",14.6798,14.679848670959473,13.6401,14.2562,2787041.0],["2017-05-12",14.2562,14.4719,14.0175,14.418,2171380.0],["2017-05-15",14.418,14.5951,14.3333,14.5335,1652845.0],["2017-05-16",14.5335,14.8647,14.2562,14.8493,2330516.0],["2017-05-17",14.8493,14.857,14.6721,14.7415,1945855.0],["2017-05-18",14.7415,14.8339,14.4873,14.495,1631531.0],["2017-05-19",14.495,14.6182,14.4796,14.5874,912863.0],["2017-05-22",14.5874,14.6644,14.2562,14.2793,1595623.0],["2017-05-23",14.2793,14.5797,14.1022,14.1484,1893305.0],["2017-05-24",14.1484,14.3025,13.979,14.1715,1600495.0],["2017-05-25",14.1715,14.3564,14.0021,14.341,1487387.0],["2017-05-26",14.341,14.5412,14.3102,14.4334,1729190.0],["2017-05-31",14.4334,14.7492,14.341,14.3872,1607573.0],["2017-06-01",14.3872,14.4257,13.7864,13.8634,2595297.0],["2017-06-02",13.8634,14.0021,13.4861,13.9636,3328294.0],["2017-06-05",13.9636,14.0868,13.7941,13.979,1724338.0],["2017-06-06",13.979,14.0329,13.8634,14.0329,1763918.0],["2017-06-07",14.0329,14.3487,13.979,14.2408,3897957.0],["2017-06-08",14.2408,14.4719,14.2023,14.3949,4013396.0],["2017-06-09",14.3949,14.6953,14.2948,14.4565,5209454.0],["2017-06-12",14.4565,14.8031,14.3641,14.6413,6761616.0],["2017-06-13",14.6413,14.641338348388672,14.3718,14.6259,3633116.0],["2017-06-14",14.6259,14.625936508178711,14.3641,14.4334,3303080.0],["2017-06-15",14.4334,14.495,14.3641,14.4719,3096202.0],["2017-06-16",14.4719,14.5027,14.3872,14.4642,1941627.0],["2017-06-19",14.4642,14.5566,14.4257,14.5027,2235230.0],["2017-06-20",14.5027,14.5412,14.3718,14.4026,2392790.0],["2017-06-21",14.4026,14.4796,14.341,14.4719,1968093.0],["2017-06-22",14.4719,14.7569,14.4411,14.649,5589022.0],["2017-06-23",14.649,14.649042129516602,14.2562,14.4642,3171798.0],["2017-06-26",14.4642,14.9186,14.3641,14.8647,7422067.0],["2017-06-27",14.8647,14.9109,14.649,14.7338,4860979.0],["2017-06-28",14.7338,14.733760833740234,14.4873,14.5027,3093198.0],["2017-06-29",14.5027,14.6644,14.5027,14.6105,2101953.0],["2017-06-30",14.6105,14.7184,14.5181,14.6567,3318883.0],["2017-07-03",14.6567,14.7646,14.5104,14.6259,2750515.0],["2017-07-04",14.6259,14.625936508178711,14.4873,14.5181,2203314.0],["2017-07-05",14.5181,14.5874,14.4565,14.5643,2097525.0],["2017-07-06",14.5643,14.572,14.3256,14.4257,3166636.0],["2017-07-07",14.4257,14.495,14.341,14.4642,1742688.0],["2017-07-10",14.4642,14.6182,14.4411,14.495,2035918.0],["2017-07-11",14.495,14.7107,14.4642,14.5797,3419952.0],["2017-07-12",14.5797,14.6567,14.3718,14.4334,2763671.0],["2017-07-13",14.4334,14.5335,14.3795,14.4565,2081456.0],["2017-07-14",14.4565,15.1343,14.418,15.0572,10424098.0],["2017-07-17",15.0572,15.1497,14.5412,14.5643,9505358.0],["2017-07-18",14.5643,14.6028,14.2639,14.4642,5119389.0],["2017-07-19",14.4642,14.9263,14.3795,14.9109,6537419.0],["2017-07-20",14.9109,14.9879,14.7184,14.9417,4774272.0],["2017-07-21",14.9417,15.2883,14.8031,15.1497,7279896.0],["2017-07-24",15.1497,15.6965,15.0881,15.4346,9687197.0],["2017-07-25",15.4346,15.581,15.1728,15.3499,5954587.0],["2017-07-26",15.3499,15.4808,15.0649,15.1959,3991993.0],["2017-07-27",15.1959,15.3191,15.1035,15.3114,3917624.0],["2017-07-28",15.3114,15.943,15.1343,15.7735,9688837.0],["2017-07-31",15.7735,16.4051,15.6426,16.0508,11327991.0],["2017-08-01",16.0508,16.1124,15.812,15.9353,6174007.0],["2017-08-02",15.9353,16.0123,15.5579,15.6041,4922564.0],["2017-08-03",15.6041,15.9661,15.604081153869629,15.7812,4227108.0],["2017-08-04",15.7812,15.781221389770508,15.4115,15.4269,4643838.0],["2017-08-07",15.4269,16.0816,15.4038,16.0739,6344100.0],["2017-08-08",16.0739,16.3281,15.943,16.1894,7289033.0],["2017-08-09",16.1894,17.622,16.02,17.0828,16860672.0],["2017-08-10",17.0828,17.8684,16.9673,17.2138,15853698.0],["2017-08-11",17.2138,17.4679,16.5745,16.6592,10226208.0],["2017-08-14",16.6592,17.6066,16.659242630004883,17.2369,10838773.0],["2017-08-15",17.2369,17.2754,16.898,17.0212,7383259.0],["2017-08-16",17.0212,17.021230697631836,16.5976,16.898,6530080.0],["2017-08-17",16.898,16.897998809814453,16.6361,16.8287,4624356.0],["2017-08-18",16.8287,17.1368,16.6669,16.7517,5190234.0],["2017-08-21",16.7517,16.75166130065918,15.2883,15.6734,17046367.0],["2017-08-22",15.6734,15.673397064208984,15.3268,15.3499,7399150.0],["2017-08-23",15.3499,15.5117,15.2652,15.373,4907109.0],["2017-08-24",15.373,15.3884,14.9802,15.0726,5731913.0],["2017-08-25",15.0726,15.2267,15.0264,15.1343,4906647.0],["2017-08-28",15.1343,15.3345,15.1266,15.2267,6178141.0],["2017-08-29",15.2267,15.2344,15.0495,15.1112,4919288.0],["2017-08-30",15.1112,15.1651,15.0418,15.1497,3653440.0],["2017-08-31",15.1497,15.1959,14.9032,14.9879,5696156.0],["2017-09-01",14.9879,15.0264,14.8262,14.9571,4979627.0],["2017-09-04",14.9571,14.957118034362793,14.7338,14.8416,5402723.0],["2017-09-05",14.8416,15.0418,14.7954,15.0341,4383090.0],["2017-09-06",15.0341,15.1189,14.8647,15.0495,4043872.0],["2017-09-07",15.0495,15.0649,14.934,14.9494,3077171.0],["2017-09-08",14.9494,14.949414253234863,14.7492,14.8339,4079535.0],["2017-09-11",14.8339,14.9571,14.7338,14.8493,4233787.0],["2017-09-12",14.8493,15.2036,14.8031,15.1805,7954664.0],["2017-09-13",15.1805,15.5579,15.0033,15.4115,15663070.0],["2017-09-14",15.4115,15.411531448364258,15.1112,15.1651,6689083.0],["2017-09-15",15.1651,15.3499,15.1112,15.2575,4394480.0],["2017-09-18",15.2575,15.6041,15.257494926452637,15.5887,8569398.0],["2017-09-19",15.5887,15.6195,15.2729,15.3191,5684724.0],["2017-09-20",15.3191,15.7042,15.2498,15.4577,6531094.0],["2017-09-21",15.4577,15.457744598388672,15.172772407531738,15.1728,5120977.0],["2017-09-22",15.1728,15.2498,15.0033,15.0187,3728219.0],["2017-09-25",15.0187,15.1805,14.9725,15.1112,3106005.0],["2017-09-26",15.1112,15.1651,14.9571,15.0187,2358681.0],["2017-09-27",15.0187,15.018733024597168,14.8031,14.8647,2954383.0],["2017-09-28",14.8647,15.2806,14.864693641662598,15.1035,5492780.0],["2017-09-29",15.1035,15.2652,14.9186,14.9725,4056606.0],["2017-10-09",14.9725,15.1574,14.9032,15.0572,3528839.0],["2017-10-10",15.0572,15.288301467895508,15.0187,15.2883,4092596.0],["2017-10-11",15.2883,16.5514,15.1882,15.7966,16769065.0],["2017-10-12",15.7966,15.796626091003418,15.3884,15.5964,7808017.0],["2017-10-13",15.5964,15.7581,15.4963,15.6426,4503000.0],["2017-10-16",15.6426,15.6888,15.219,15.2344,5481380.0],["2017-10-17",15.2344,15.3807,15.1574,15.3037,3114132.0],["2017-10-18",15.3037,15.5579,15.1343,15.4423,4802733.0],["2017-10-19",15.4423,15.735,15.3499,15.6118,9193813.0],["2017-10-20",15.6118,15.611781120300293,15.2113,15.373,5005339.0],["2017-10-23",15.373,15.5579,15.3268,15.5502,4542801.0],["2017-10-24",15.5502,15.658,15.3114,15.4115,4370053.0],["2017-10-25",15.4115,15.4577,15.2036,15.2421,4553092.0],["2017-10-26",15.2421,15.6888,15.24208927154541,15.3499,9132123.0],["2017-10-27",15.3499,15.3499174118042,15.0033,15.1651,6754182.0],["2017-10-30",15.1651,15.165069580078125,14.5566,14.6182,6073473.0],["2017-10-31",14.6182,14.618233680725098,14.3256,14.3949,5312679.0],["2017-11-01",14.3949,14.6182,14.394879341125488,14.4719,2986901.0],["2017-11-02",14.4719,14.47189998626709,14.1176,14.1561,3463568.0],["2017-11-03",14.1561,14.3179,14.0406,14.1484,2780344.0],["2017-11-06",14.1484,14.4642,14.1176,14.4565,4606248.0],["2017-11-07",14.4565,14.6105,14.341,14.5027,3344184.0],["2017-11-08",14.5027,14.5951,14.3025,14.3795,4061944.0],["2017-11-09",14.3795,14.3795,14.1561,14.21,3632227.0],["2017-11-10",14.21,14.6798,14.1792,14.6336,7039949.0],["2017-11-13",14.6336,14.6721,14.3795,14.4411,3591048.0],["2017-11-14",14.4411,14.4411,14.1638,14.21,3339155.0],["2017-11-15",14.21,14.4719,14.1638,14.3102,2643078.0],["2017-11-16",14.3102,14.6799,14.2023,14.5412,5609722.0],["2017-11-17",14.5412,14.541215896606445,13.6478,13.6786,7128467.0],["2017-11-20",13.6786,13.848,12.9931,13.7479,3730694.0],["2017-11-21",13.7479,14.2408,13.747920036315918,14.0329,3778749.0],["2017-11-22",14.0329,14.03288745880127,13.694,13.7556,2667548.0],["2017-11-23",13.7556,13.755619049072266,13.2396,13.2627,2480400.0],["2017-11-24",13.2627,13.5323,13.2242,13.409,1963323.0],["2017-11-27",13.409,13.4706,13.1934,13.2781,1440893.0],["2017-11-28",13.2781,13.4244,13.2319,13.3551,1461400.0],["2017-11-29",13.3551,13.3628,13.2242,13.3243,1486876.0],["2017-11-30",13.3243,13.3551,13.2396,13.3012,1062696.0],["2017-12-01",13.3012,13.3243,13.1934,13.2396,2228801.0],["2017-12-04",13.2396,13.4167,13.1164,13.255,2491800.0],["2017-12-05",13.255,13.2781,12.8622,13.1164,3232993.0],["2017-12-06",13.1164,13.2088,13.0316,13.2011,1480390.0],["2017-12-07",13.2011,13.2088,13.1087,13.1395,1050605.0],["2017-12-08",13.1395,13.2704,13.101,13.2242,1452290.0],["2017-12-11",13.2242,13.4629,13.2088,13.3551,2395571.0],["2017-12-12",13.3551,13.3859,13.1549,13.1857,1562815.0],["2017-12-13",13.1857,13.4013,13.0162,13.3012,1878493.0],["2017-12-14",13.3012,13.3551,13.1703,13.2319,1267824.0],["2017-12-15",13.2319,13.2627,13.1395,13.2088,1027700.0],["2017-12-18",13.2088,13.4321,13.208783149719238,13.2858,1684523.0],["2017-12-19",13.2858,13.5092,13.2319,13.3936,2195324.0],["2017-12-20",13.3936,13.7402,13.2858,13.6324,5419890.0],["2017-12-21",13.6324,14.2871,13.54,13.8172,7023917.0],["2017-12-22",13.8172,13.817235946655273,13.5631,13.6093,3189453.0],["2017-12-25",13.6093,13.8095,13.4398,13.5092,2300569.0],["2017-12-26",13.5092,13.6555,13.3936,13.6247,2130729.0],["2017-12-27",13.6247,13.6478,13.3705,13.409,2021606.0],["2017-12-28",13.409,13.6863,13.409,13.5785,2438507.0],["2017-12-29",13.5785,13.6324,13.4244,13.5477,1665650.0],["2018-01-02",13.5477,13.5939,13.4706,13.5939,1745926.0],["2018-01-03",13.5939,13.7171,13.4861,13.6786,2492518.0],["2018-01-04",13.6786,13.9174,13.6093,13.848,3947242.0],["2018-01-05",13.848,13.9097,13.6247,13.7248,2589017.0],["2018-01-08",13.7248,13.848,13.6863,13.8326,2707196.0],["2018-01-09",13.8326,14.1869,13.771,14.0021,4610885.0],["2018-01-10",14.0021,14.002079963684082,13.7171,13.8326,3185410.0],["2018-01-11",13.8326,13.83263874053955,13.6247,13.7017,2139997.0],["2018-01-12",13.7017,13.8249,13.6093,13.771,2521432.0],["2018-01-15",13.771,14.0098,13.6247,13.6709,3583610.0],["2018-01-16",13.6709,14.2331,13.5554,14.1407,8434960.0],["2018-01-17",14.1407,14.1715,13.8788,13.9405,4709954.0],["2018-01-18",13.9405,14.3025,13.94046401977539,14.2408,5553271.0],["2018-01-19",14.2408,14.240840911865234,14.0175,14.0791,3607365.0],["2018-01-22",14.0791,14.2871,14.0329,14.1638,3322034.0],["2018-01-23",14.1638,14.163822174072266,13.8326,13.9097,4184657.0],["2018-01-24",13.9097,13.9251,13.7402,13.8249,3226781.0],["2018-01-25",13.8249,13.902,13.7479,13.8326,2337205.0],["2018-01-26",13.8326,13.9559,13.8095,13.8866,1886800.0],["2018-01-29",13.8866,13.886551856994629,13.2242,13.2935,4529688.0],["2018-01-30",13.2935,13.4013,13.2473,13.2935,1848262.0],["2018-01-31",13.2935,13.3397,13.0316,13.0547,2553400.0],["2018-02-01",13.0547,13.0701,12.4001,12.4078,3649800.0],["2018-02-02",12.4078,12.4925,11.938,12.2537,2346315.0],["2018-02-05",12.2537,12.25374698638916,11.8995,11.9765,2916741.0],["2018-02-06",11.9765,11.97647762298584,11.4527,11.4682,2695396.0],["2018-02-07",11.4682,11.8224,11.2525,11.5991,2784261.0],["2018-02-08",11.5991,11.9534,11.4527,11.9303,3064354.0],["2018-02-09",11.9303,11.930264472961426,11.4527,11.6068,2024081.0],["2018-02-12",11.6068,11.9303,11.606783866882324,11.8609,1243200.0],["2018-02-13",11.8609,12.0073,11.8532,11.8609,1166600.0],["2018-02-14",11.8609,11.9303,11.7993,11.9226,698440.0],["2018-02-22",11.9226,12.0458,11.922563552856445,11.9611,1193370.0],["2018-02-23",11.9611,12.0458,11.8455,11.8687,1342200.0],["2018-02-26",11.8687,12.3462,11.868650436401367,12.1151,3028100.0],["2018-02-27",12.1151,12.2075,11.9611,12.0304,2110677.0],["2018-02-28",12.0304,12.0997,11.8995,12.0304,1263877.0],["2018-03-01",12.0304,12.092,11.8841,12.0689,1504800.0],["2018-03-02",12.0689,12.068900108337402,11.8995,11.9996,1260728.0],["2018-03-05",11.9996,12.2923,11.9457,12.2306,2407727.0],["2018-03-06",12.2306,12.7698,12.1921,12.6697,6711471.0],["2018-03-07",12.6697,12.66965103149414,12.0766,12.1305,6252199.0],["2018-03-08",12.1305,12.2537,12.0612,12.1613,1833512.0],["2018-03-09",12.1613,12.2769,12.1613,12.2614,1731401.0],["2018-03-12",12.2614,12.4001,12.2075,12.3847,2257700.0],["2018-03-13",12.3847,12.384678840637207,12.1921,12.246,1624600.0],["2018-03-14",12.246,12.2614,12.0766,12.0997,1733800.0],["2018-03-15",12.0997,12.2846,12.0689,12.1459,1701600.0],["2018-03-16",12.1459,12.1613,11.9765,11.9919,1551801.0],["2018-03-19",11.9919,12.0612,11.8147,11.9534,1260971.0],["2018-03-20",11.9534,11.9534,11.807,11.8918,1563461.0],["2018-03-21",11.8918,12.0304,11.8841,11.9149,1689600.0],["2018-03-22",11.9149,12.0843,11.914862632751465,12.0073,1557325.0],["2018-03-23",12.0073,12.007284164428711,11.3218,11.5991,3594425.0],["2018-03-26",11.5991,11.5991,11.2987,11.5529,1882015.0],["2018-03-27",11.5529,11.73,11.5452,11.6453,1909200.0],["2018-03-28",11.6453,11.645295143127441,11.3757,11.5221,1653688.0],["2018-03-29",11.5221,11.6838,11.4682,11.6299,1458930.0],["2018-03-30",11.6299,11.7454,11.5683,11.73,1486140.0],["2018-04-02",11.73,11.9303,11.653,11.8841,1944113.0],["2018-04-03",11.8841,12.169,11.6684,12.1151,3796700.0],["2018-04-04",12.1151,12.115111351013184,11.6915,11.7069,5144455.0],["2018-04-09",11.7069,11.7146,11.445,11.5144,2239328.0],["2018-04-10",11.5144,11.6838,11.4836,11.6376,1476857.0],["2018-04-11",11.6376,11.8301,11.5991,11.6684,2564555.0],["2018-04-12",11.6684,11.73,11.5529,11.6222,1650600.0],["2018-04-13",11.6222,11.7069,11.4682,11.499,2021700.0],["2018-04-16",11.499,11.653,11.4527,11.5221,1745619.0],["2018-04-17",11.5221,11.5683,11.3218,11.3988,2131040.0],["2018-04-18",11.3988,11.5067,11.3141,11.3988,1992295.0],["2018-04-19",11.3988,11.6299,11.368,11.5683,2791091.0],["2018-04-20",11.5683,11.6915,11.499,11.5529,2042700.0],["2018-04-23",11.5529,11.6145,11.1293,11.2833,2459877.0],["2018-04-24",11.2833,11.9149,11.283304214477539,11.73,6295783.0],["2018-04-25",11.73,11.8841,11.5914,11.8455,3380991.0],["2018-04-26",11.8455,11.8841,11.653,11.6915,2199169.0],["2018-04-27",11.6915,12.1459,11.691506385803223,12.0612,4659486.0],["2018-05-02",12.0612,12.0766,11.9072,12.0689,3009988.0],["2018-05-03",12.0689,12.2923,11.9226,12.2691,4704542.0],["2018-05-04",12.2691,12.4078,12.1844,12.2229,3532820.0],["2018-05-07",12.2229,13.1626,12.1767,13.0316,10157512.0],["2018-05-08",13.0316,13.1395,12.8237,13.0239,6515385.0],["2018-05-09",13.0239,13.2858,12.8237,13.1395,5911119.0],["2018-05-10",13.1395,13.4552,13.0856,13.3551,5601519.0],["2018-05-11",13.3551,13.4552,12.8545,12.9392,6743922.0],["2018-05-14",12.9392,13.2935,12.939217567443848,13.1241,4621278.0],["2018-05-15",13.1241,13.4475,12.8853,13.3089,5792522.0],["2018-05-16",13.3089,13.6863,13.2781,13.5785,6405726.0],["2018-05-17",13.5785,13.5785,13.255,13.409,3953383.0],["2018-05-18",13.409,13.5092,13.0316,13.2473,4654948.0],["2018-05-21",13.2473,13.3936,13.1164,13.255,4007053.0],["2018-05-22",13.255,13.3474,13.1241,13.3012,4048178.0],["2018-05-23",13.3012,13.301207542419434,13.0239,13.0547,2826474.0],["2018-05-24",13.0547,13.2088,12.9931,13.0547,1917308.0],["2018-05-25",13.0547,13.2627,13.0547456741333,13.0701,2604171.0],["2018-05-28",13.0701,14.056,13.0701,13.8095,8823588.0],["2018-05-29",13.8095,14.21,13.4938,13.617,7765897.0],["2018-05-30",13.617,14.2639,13.3012,13.8866,12108308.0],["2018-05-31",13.8866,14.8493,13.886551856994629,14.6413,14352493.0],["2018-06-01",14.6413,14.9494,14.1484,14.5643,10300054.0],["2018-06-04",14.5643,14.9032,14.341,14.7877,9202712.0],["2018-06-05",14.7877,16.251,14.7723,16.1586,18351550.0],["2018-06-06",16.1586,16.4436,15.8505,16.1047,11902006.0],["2018-06-07",16.1047,16.6977,15.8736,16.2972,10587879.0],["2018-06-08",16.2972,16.6207,15.735,16.0816,13365069.0],["2018-06-11",16.0816,16.08159828186035,15.0958,15.4886,12008959.0],["2018-06-12",15.4886,16.3105,15.1614,16.0152,13449319.0],["2018-06-13",16.0152,16.7254,15.8875,16.1668,13930482.0],["2018-06-14",16.1668,16.2785,15.4088,15.7359,9681651.0],["2018-06-15",15.7359,16.502,15.4407,16.0631,10200536.0],["2018-06-19",16.0631,16.2785,14.4592,14.4751,15102572.0],["2018-06-20",14.4751,15.4247,14.3874,15.329,13162132.0],["2018-06-21",15.329,16.103,15.2412,15.2571,10472789.0],["2018-06-22",15.2571,15.6481,15.2013,15.4726,7281302.0],["2018-06-25",15.4726,16.2626,15.305,16.0232,10961369.0],["2018-06-26",16.0232,16.4381,15.5683,15.7918,12225311.0],["2018-06-27",15.7918,15.8636,14.6906,14.8661,11825854.0],["2018-06-28",14.8661,14.8821,13.9644,14.3634,7789369.0],["2018-06-29",14.3634,14.7784,14.14,14.6587,6677277.0],["2018-07-02",14.6587,15.1454,14.2836,14.4991,7808454.0],["2018-07-03",14.4991,14.7305,13.5495,14.132,10155195.0],["2018-07-04",14.132,14.3076,13.725,13.8288,7101796.0],["2018-07-05",13.8288,14.1799,13.5814,13.6452,6179728.0],["2018-07-06",13.6452,13.8607,13.0707,13.4218,7331610.0],["2018-07-09",13.4218,14.1081,13.3899,14.0442,6851346.0],["2018-07-10",14.0442,14.2118,13.749,14.0761,6400500.0],["2018-07-11",14.0761,14.07614803314209,13.35,13.8128,4874830.0],["2018-07-12",13.8128,14.523,13.7809,14.3794,8076890.0],["2018-07-13",14.3794,14.9858,14.2278,14.8981,7923655.0],["2018-07-16",14.8981,15.0736,14.6188,14.8821,4640939.0],["2018-07-17",14.8821,14.8901,14.4193,14.6587,4822756.0],["2018-07-18",14.6587,14.7065,14.2278,14.2437,5973225.0],["2018-07-19",14.2437,14.4273,14.0283,14.4193,4577459.0],["2018-07-20",14.4193,14.4273,14.0043,14.3874,4319518.0],["2018-07-23",14.3874,14.387356758117676,13.9644,14.2278,4709588.0],["2018-07-24",14.2278,15.4566,14.0841,15.4247,11451145.0],["2018-07-25",15.4247,15.424714088439941,15.0656,15.1614,7514694.0],["2018-07-26",15.1614,15.2172,14.8422,15.0497,5652192.0],["2018-07-27",15.0497,15.3848,14.8901,15.1694,6852242.0],["2018-07-30",15.1694,15.16936206817627,14.539,14.7305,5923908.0],["2018-07-31",14.7305,15.2332,14.6507,15.0177,5530380.0],["2018-08-01",15.0177,15.1454,14.5948,14.6826,5132639.0],["2018-08-02",14.6826,14.68260383605957,13.5974,14.0043,7181930.0],["2018-08-03",14.0043,14.0921,13.7011,13.7969,3494576.0],["2018-08-06",13.7969,13.796858787536621,13.3101,13.4936,3883446.0],["2018-08-07",13.4936,13.8767,13.35,13.8687,4219186.0],["2018-08-08",13.8687,13.8687,13.2383,13.334,5126320.0],["2018-08-09",13.334,13.725,13.1106,13.5495,4237076.0],["2018-08-10",13.5495,13.8288,13.4617,13.6612,3363982.0],["2018-08-13",13.6612,13.757,13.2862,13.7011,3405853.0],["2018-08-14",13.7011,13.9006,13.6053,13.7809,2940315.0],["2018-08-15",13.7809,13.8767,13.405856132507324,13.4059,3009995.0],["2018-08-16",13.4059,13.4697,13.0388,13.1984,2710614.0],["2018-08-17",13.1984,13.4138,12.9031,12.9191,2689300.0],["2018-08-20",12.9191,12.9351,11.9695,12.9271,3618807.0],["2018-08-21",12.9271,13.2862,12.8393,13.1026,4697273.0],["2018-08-22",13.1026,13.1345,12.6717,12.8233,3466116.0],["2018-08-23",12.8233,13.0388,12.7834,12.9271,2568851.0],["2018-08-24",12.9271,12.9829,12.7036,12.8712,2063488.0],["2018-08-27",12.8712,13.0468,12.5281,12.959,5673546.0],["2018-08-28",12.959,12.975,12.4802,12.5919,6697945.0],["2018-08-29",12.5919,12.59192943572998,12.2328,12.3126,5302741.0],["2018-08-30",12.3126,12.4962,12.2727,12.3126,2918517.0],["2018-08-31",12.3126,12.312640190124512,11.77,11.9536,4995682.0],["2018-09-03",11.9536,11.9775,11.6982,11.9695,2901735.0],["2018-09-04",11.9695,12.0493,11.77,11.9695,3419554.0],["2018-09-05",11.9695,12.0014,11.6583,11.6583,3025154.0],["2018-09-06",11.6583,11.762,11.4748,11.5067,2776376.0],["2018-09-07",11.5067,11.794,11.506691932678223,11.6344,2912996.0],["2018-09-10",11.6344,11.6982,11.4748,11.5227,1921263.0],["2018-09-11",11.5227,11.6184,11.4349,11.5626,1528646.0],["2018-09-12",11.5626,11.6024,11.4668,11.5386,1572419.0],["2018-09-13",11.5386,11.6902,11.4828,11.6743,2412828.0],["2018-09-14",11.6743,12.0094,11.5945,11.8817,3729397.0],["2018-09-17",11.8817,12.0174,11.7142,11.8897,3018632.0],["2018-09-18",11.8897,12.0493,11.7221,12.0334,3213291.0],["2018-09-19",12.0334,12.4323,11.9456,12.2488,5845775.0],["2018-09-20",12.2488,12.24880313873291,12.0573,12.1211,3335159.0],["2018-09-21",12.1211,12.5361,12.0732,12.5042,5413412.0],["2018-09-25",12.5042,12.7116,12.3605,12.584,3948133.0],["2018-09-26",12.584,13.0388,12.5839,12.6797,5544226.0],["2018-09-27",12.6797,12.9191,12.5281,12.6079,3934899.0],["2018-09-28",12.6079,12.943,12.5201,12.7595,3769842.0],["2018-10-08",12.7595,12.759501457214355,12.2089,12.2887,3442903.0],["2018-10-09",12.2887,12.5361,12.2089,12.3685,2192671.0],["2018-10-10",12.3685,12.3685,12.0334,12.0573,2524352.0],["2018-10-11",12.0573,12.057291030883789,11.012,11.1396,5405824.0],["2018-10-12",11.1396,11.4828,11.0678,11.4588,3725754.0],["2018-10-15",11.4588,11.6743,11.379,11.4748,2578584.0],["2018-10-16",11.4748,11.5865,11.2673,11.3391,2169260.0],["2018-10-17",11.3391,11.5625,11.0758,11.3391,2189100.0],["2018-10-18",11.3391,11.5067,11.0758,11.371,2192983.0],["2018-10-19",11.371,11.730123519897461,11.0838,11.7301,3901100.0],["2018-10-22",11.7301,12.3126,11.730123519897461,12.2249,4512023.0],["2018-10-23",12.2249,12.224862098693848,11.395,11.6423,4362921.0],["2018-10-24",11.6423,11.642346382141113,11.2114,11.4429,2809386.0],["2018-10-25",11.4429,11.442855834960938,11.0838,11.3152,2017082.0],["2018-10-26",11.3152,11.4987,11.1556,11.2035,3003163.0],["2018-10-29",11.2035,11.203465461730957,10.0863,10.1262,6398273.0],["2018-10-30",10.1262,10.5412,9.823,10.3975,4192498.0],["2018-10-31",10.3975,11.371,10.3975191116333,11.2513,6574345.0],["2018-11-01",11.2513,11.5625,11.2513427734375,11.3232,5416631.0],["2018-11-02",11.3232,11.7541,11.323159217834473,11.7301,4709318.0],["2018-11-05",11.7301,11.8418,11.5466,11.794,3530280.0],["2018-11-06",11.794,11.8259,11.6184,11.778,2422213.0],["2018-11-07",11.778,12.0413,11.7381,11.794,2352484.0],["2018-11-08",11.794,12.0892,11.793960571289062,11.8738,1706606.0],["2018-11-09",11.8738,11.961533546447754,11.5386,11.9615,2577713.0],["2018-11-12",11.9615,11.9695,11.4748,11.8658,3446281.0],["2018-11-13",11.8658,12.0972,11.5945,11.9456,4014892.0],["2018-11-14",11.9456,11.9695,11.7221,11.762,3185004.0],["2018-11-15",11.762,12.0653,11.6264,12.0573,3651807.0],["2018-11-16",12.0573,12.169,11.8897,11.9137,3012878.0],["2018-11-19",11.9137,12.4004,11.786,12.3286,4911597.0],["2018-11-20",12.3286,12.328598022460938,11.6104,11.6902,5162070.0],["2018-11-21",11.6902,11.8498,11.5865,11.7221,2351300.0],["2018-11-22",11.7221,11.8019,11.6663,11.778,1545947.0],["2018-11-23",11.778,11.786,11.2434,11.2673,2826247.0],["2018-11-26",11.2673,11.4828,11.1955,11.403,1519061.0],["2018-11-27",11.403,11.5625,11.2753,11.3232,1580894.0],["2018-11-28",11.3232,11.5466,11.2833,11.5386,1390605.0],["2018-11-29",11.5386,11.778,11.395,11.4189,2065826.0],["2018-11-30",11.4189,11.7541,11.3311,11.6503,3246324.0],["2018-12-03",11.6503,12.2408,11.6503267288208,12.0653,5761806.0],["2018-12-04",12.0653,12.161,11.8738,12.1211,3425936.0],["2018-12-05",12.1211,12.4882,11.8977,12.161,4820821.0],["2018-12-06",12.161,12.3685,11.9536,12.0972,3527033.0],["2018-12-07",12.0972,12.161,11.8498,11.9456,2693340.0],["2018-12-10",11.9456,12.0334,11.8339,11.8578,1930721.0],["2018-12-11",11.8578,12.1052,11.857797622680664,12.1052,2298423.0],["2018-12-12",12.1052,12.1371,11.9855,12.0732,1587879.0],["2018-12-13",12.0732,12.3286,12.0333,12.169,3127756.0],["2018-12-14",12.169,12.185,11.8897,11.8897,2663666.0],["2018-12-17",11.8897,11.9536,11.5865,11.8339,2173381.0],["2018-12-18",11.8339,11.8418,11.6024,11.7221,2287127.0],["2018-12-19",11.7221,11.8738,11.5945,11.7142,1910680.0],["2018-12-20",11.7142,11.778,11.2992,11.4907,2509552.0],["2018-12-21",11.4907,11.490732192993164,11.2114,11.2992,1623897.0],["2018-12-24",11.2992,11.4189,11.2513,11.4109,1365882.0],["2018-12-25",11.4109,11.41093635559082,10.9561,11.2194,1978582.0],["2018-12-26",11.2194,11.2593,11.0598,11.1636,1224703.0],["2018-12-27",11.1636,11.379,11.1157,11.2434,1307590.0],["2018-12-28",11.2434,11.3072,11.0279,11.2593,1602895.0],["2019-01-02",11.2593,11.379,10.9161958694458,10.9162,2236673.0],["2019-01-03",10.9162,11.0199,10.7167,10.7327,1902356.0],["2019-01-04",10.7327,10.996,10.6369,10.9641,2144351.0],["2019-01-07",10.9641,11.3072,10.96407413482666,11.2593,2112066.0],["2019-01-08",11.2593,11.3551,11.1715,11.3152,1692495.0],["2019-01-09",11.3152,11.5705,11.2673,11.3152,2289950.0],["2019-01-10",11.3152,11.403,11.2513,11.3072,1136548.0],["2019-01-11",11.3072,11.4109,11.2274,11.395,1418141.0],["2019-01-14",11.395,11.4189,11.2434,11.2912,1346188.0],["2019-01-15",11.2912,11.9296,11.2593,11.8897,4719445.0],["2019-01-16",11.8897,11.889717102050781,11.5306,11.5626,4147645.0],["2019-01-17",11.5626,11.7221,11.4987,11.6024,2326724.0],["2019-01-18",11.6024,11.8259,11.4508,11.6663,2865577.0],["2019-01-21",11.6663,12.2089,11.6503,11.8179,3944722.0],["2019-01-22",11.8179,11.8738,11.6503,11.7461,2550881.0],["2019-01-23",11.7461,11.9216,11.6344,11.794,1936600.0],["2019-01-24",11.794,11.8738,11.6503,11.8019,2119000.0],["2019-01-25",11.8019,11.9137,11.6583,11.7142,2579100.0],["2019-01-28",11.7142,11.9615,11.6982,11.7301,3317833.0],["2019-01-29",11.7301,11.8099,11.4748,11.6822,3354469.0],["2019-01-30",11.6822,11.77,11.5306,11.5626,1828400.0],["2019-01-31",11.5626,11.6503,11.379,11.5466,3061629.0],["2019-02-01",11.5466,11.6902,11.4748,11.6264,3255251.0],["2019-02-11",11.6264,12.0733,11.5386,11.9296,3680331.0],["2019-02-12",11.9296,12.1371,11.8658,12.0334,3774416.0],["2019-02-13",12.0334,12.161,11.9057,12.0573,4792410.0],["2019-02-14",12.0573,12.4483,11.9775,12.4164,5873016.0],["2019-02-15",12.4164,12.416377067565918,12.1291,12.169,4019824.0],["2019-02-18",12.169,12.576,12.169004440307617,12.4722,5062316.0],["2019-02-19",12.4722,12.6079,12.2568,12.4403,4223107.0],["2019-02-20",12.4403,12.4483,12.0493,12.169,4362438.0],["2019-02-21",12.169,12.2568,12.0174,12.0493,3555820.0],["2019-02-22",12.0493,12.2408,11.9057,12.2089,3946800.0],["2019-02-25",12.2089,12.6717,12.1451,12.6637,8115760.0],["2019-02-26",12.6637,12.8952,12.4244,12.6079,7604590.0],["2019-02-27",12.6079,13.2862,12.607887268066406,12.8712,10967911.0],["2019-02-28",12.8712,13.0787,12.7196,12.967,5395472.0],["2019-03-01",12.967,13.3181,12.7994,13.0707,6311748.0],["2019-03-04",13.0707,13.3979,12.967,13.0946,9492221.0],["2019-03-05",13.0946,13.1665,12.8473,13.0946,6039781.0],["2019-03-06",13.0946,13.1425,12.959,13.1186,5485410.0],["2019-03-07",13.1186,13.118587493896484,12.8473,13.0069,7626644.0],["2019-03-08",13.0069,13.0548,12.4483,12.5201,7167677.0],["2019-03-11",12.5201,12.8872,12.4962,12.8154,5572955.0],["2019-03-12",12.8154,13.0388,12.7435,12.8712,5628741.0],["2019-03-13",12.8712,13.0867,12.7994,12.8393,6265228.0],["2019-03-14",12.8393,13.2303,12.6877,13.1824,11376372.0],["2019-03-15",13.1824,13.8687,13.0867,13.6532,12087296.0],["2019-03-18",13.6532,14.6826,13.6293,14.531,15098664.0],["2019-03-19",14.531,14.530989646911621,13.8926,14.1719,11193497.0],["2019-03-20",14.1719,14.7544,13.9804,14.3554,11375057.0],["2019-03-21",14.3554,14.3634,13.9485,14.0761,7145072.0],["2019-03-22",14.0761,14.4432,13.8687,14.0921,5989900.0],["2019-03-25",14.0921,14.092107772827148,13.741,13.7729,5082146.0],["2019-03-26",13.7729,14.0043,13.5016,13.6213,5566092.0],["2019-03-27",13.6213,14.1958,13.5495,14.148,7710679.0],["2019-03-28",14.148,14.3235,13.733,13.7969,6881814.0],["2019-03-29",13.7969,14.6427,13.7889,14.5071,11600455.0],["2019-04-01",14.5071,15.0975,14.3315,14.922,12075472.0],["2019-04-02",14.922,14.921992301940918,14.5071,14.6986,7258080.0],["2019-04-03",14.6986,14.8502,14.4831,14.6587,5386161.0],["2019-04-04",14.6587,15.0417,14.5549,14.8981,7592648.0],["2019-04-08",14.8981,15.313,14.3634,14.5868,7888062.0],["2019-04-09",14.5868,14.9619,14.3475,14.8422,4841987.0],["2019-04-10",14.8422,15.2412,14.547,15.1295,8303487.0],["2019-04-11",15.1295,15.129467010498047,14.3874,14.4592,6391739.0],["2019-04-12",14.4592,14.5629,14.2677,14.4273,4024078.0],["2019-04-15",14.4273,14.6826,14.2038,14.2118,3716768.0],["2019-04-16",14.2118,14.4273,14.0442,14.3475,3343464.0],["2019-04-17",14.3475,14.6028,14.2198,14.3235,3222668.0],["2019-04-18",14.3235,14.6347,14.2756,14.515,4396084.0],["2019-04-19",14.515,14.515029907226562,14.14,14.4193,3145548.0],["2019-04-22",14.4193,14.7704,14.2677,14.2996,3028049.0],["2019-04-23",14.2996,14.4432,14.116,14.2198,2981600.0],["2019-04-24",14.2198,14.4432,14.1001,14.2996,2501200.0],["2019-04-25",14.2996,14.3395,13.6931,13.741,3595170.0],["2019-04-26",13.741,14.1719,13.6373,13.9963,4272956.0],["2019-05-06",13.9963,14.1081,12.8952,12.951,8518170.0],["2019-05-07",12.951,13.4777,12.9111,13.358,7279532.0],["2019-05-08",13.358,13.8527,12.9909,13.6293,7492179.0],["2019-05-09",13.6293,13.7969,13.3261,13.4777,5253590.0],["2019-05-10",13.4777,13.8687,13.4059,13.8687,5769775.0],["2019-05-13",13.8687,13.86867618560791,13.4697,13.5575,4932458.0],["2019-05-14",13.5575,13.6373,13.2463,13.35,5209746.0],["2019-05-15",13.35,13.9485,13.349996566772461,13.8368,8248558.0],["2019-05-16",13.8368,14.5709,13.6692,14.4751,10806118.0],["2019-05-17",14.4751,14.6986,14.2118,14.3395,9131744.0],["2019-05-20",14.3395,14.4432,13.5814,13.9405,8341937.0],["2019-05-21",13.9405,14.2756,13.6053,14.0682,7202583.0],["2019-05-22",14.0682,14.0682,13.725,13.8048,3996368.0],["2019-05-23",13.8048,13.804838180541992,13.35,13.5495,4189429.0],["2019-05-24",13.5495,13.725,13.35,13.5256,4211714.0],["2019-05-27",13.5256,13.5894,13.1425,13.5654,5218744.0],["2019-05-28",13.5654,13.8447,13.4458,13.6452,4071488.0],["2019-05-29",13.6452,14.0043,13.5176,13.7011,4842979.0],["2019-05-30",13.7011,14.0362,13.6452,13.8048,5044250.0],["2019-05-31",13.8048,13.8926,13.6213,13.7011,3110824.0],["2019-06-03",13.7011,13.9006,13.4298,13.5575,4092100.0],["2019-06-04",13.5575,13.5654,13.2463,13.3979,3567847.0],["2019-06-05",13.3979,13.5335,13.1984,13.3181,5773201.0],["2019-06-06",13.3181,13.4847,12.86,12.9183,3699478.0],["2019-06-10",12.9183,12.9849,12.6018,12.8517,3533189.0],["2019-06-11",12.8517,13.3514,12.8017,13.3014,4935212.0],["2019-06-12",13.3014,13.443,13.1099,13.2015,3793251.0],["2019-06-13",13.2015,13.2514,13.0099,13.2431,2637861.0],["2019-06-14",13.2431,13.3681,13.0349,13.0765,3463837.0],["2019-06-17",13.0765,13.1765,12.9016,13.1265,2927890.0],["2019-06-18",13.1265,13.1765,13.0266,13.0765,2198683.0],["2019-06-19",13.0765,13.4014,13.076537132263184,13.2348,3123027.0],["2019-06-20",13.2348,13.7012,13.1848,13.6179,5953780.0],["2019-06-21",13.6179,14.0594,13.543,13.9677,7136789.0],["2019-06-24",13.9677,14.3092,13.7512,14.026,6154282.0],["2019-06-25",14.026,14.2926,13.8178,14.1177,5760575.0],["2019-06-26",14.1177,14.2926,14.0427,14.151,4081400.0],["2019-06-27",14.151,15.5669,14.150979042053223,15.1338,18462369.0],["2019-06-28",15.1338,15.2837,14.809,14.9172,12320902.0],["2019-07-01",14.9172,15.5752,14.917245864868164,15.2921,12454468.0],["2019-07-02",15.2921,15.9584,15.2338,15.7335,12533356.0],["2019-07-03",15.7335,16.7996,15.5503,16.0583,21906125.0],["2019-07-04",16.0583,16.058320999145508,15.3753,15.417,11349914.0],["2019-07-05",15.417,15.9667,15.41698932647705,15.8084,11590095.0],["2019-07-08",15.8084,15.808449745178223,15.3087,15.4336,9260857.0],["2019-07-09",15.4336,16.1499,15.433646202087402,15.9251,12738533.0],["2019-07-10",15.9251,16.075,15.6252,15.7668,7306287.0],["2019-07-11",15.7668,16.025,15.4836,15.5669,8296638.0],["2019-07-12",15.5669,15.9917,15.566912651062012,15.8501,7662302.0],["2019-07-15",15.8501,15.85009765625,15.2671,15.5836,7511215.0],["2019-07-16",15.5836,15.7835,15.4336,15.5169,5019522.0],["2019-07-17",15.5169,15.5919,15.1171,15.2254,6734552.0],["2019-07-18",15.2254,15.4503,14.8673,14.9422,6893900.0],["2019-07-19",14.9422,15.1171,14.7923,14.8673,5269108.0],["2019-07-22",14.8673,14.9922,14.5758,14.7007,5203905.0],["2019-07-23",14.7007,14.7257,14.2759,14.5175,5435695.0],["2019-07-24",14.5175,14.7507,14.4175,14.5258,5708465.0],["2019-07-25",14.5258,14.809,14.2593,14.809,8174949.0],["2019-07-26",14.809,14.8589,14.5508,14.5674,6599685.0],["2019-07-29",14.5674,14.6591,14.3592,14.6257,4070415.0],["2019-07-30",14.6257,14.7757,14.4925,14.659,4201608.0],["2019-07-31",14.659,14.809,14.3259,14.3925,4174726.0],["2019-08-01",14.3925,14.392520904541016,13.9511,14.0094,6111367.0],["2019-08-02",14.0094,14.126,13.7429,14.076,5342698.0],["2019-08-05",14.076,14.1843,13.6929,13.7012,4104193.0],["2019-08-06",13.7012,14.0344,13.3847,14.026,6326420.0],["2019-08-07",14.026,14.026043891906738,13.6263,13.6679,5230968.0],["2019-08-08",13.6679,14.8673,13.667896270751953,14.5841,13309867.0],["2019-08-09",14.5841,15.2004,14.584089279174805,14.7174,11605910.0],["2019-08-12",14.7174,15.2421,14.717350959777832,15.0422,10199259.0],["2019-08-13",15.0422,15.342,14.9506,15.2671,8101540.0],["2019-08-14",15.2671,15.7168,15.267068862915039,15.5169,8819523.0],["2019-08-15",15.5169,15.9917,15.2088,15.9334,10320878.0],["2019-08-16",15.9334,16.1583,15.7335,15.7585,8589387.0],["2019-08-19",15.7585,16.2499,15.6502,15.8084,9244008.0],["2019-08-20",15.8084,16.0333,15.5752,15.6169,8845497.0],["2019-08-21",15.6169,15.7002,15.4336,15.5003,6011409.0],["2019-08-22",15.5003,15.7418,15.2671,15.5836,7047842.0],["2019-08-23",15.5836,15.58356761932373,15.2421,15.3087,5584288.0],["2019-08-26",15.3087,15.6502,15.1588,15.4087,7415913.0],["2019-08-27",15.4087,15.8751,15.408658027648926,15.6169,7798521.0],["2019-08-28",15.6169,15.7585,15.2671,15.3004,6512989.0],["2019-08-29",15.3004,15.4503,15.1588,15.2837,5035313.0],["2019-08-30",15.2837,15.9584,15.2587,15.7002,12474652.0],["2019-09-02",15.7002,16.2832,15.5752,16.2499,14101891.0],["2019-09-03",16.2499,16.4081,16.1,16.2999,9596728.0],["2019-09-04",16.2999,16.3249,15.9084,16.0417,8987231.0],["2019-09-05",16.0417,16.1916,15.9084,15.975,8045892.0],["2019-09-06",15.975,16.20824432373047,15.7418,16.2082,7483897.0],["2019-09-09",16.2082,16.4248,15.9001,16.2499,8619960.0],["2019-09-10",16.2499,16.7996,16.0083,16.683,9497119.0],["2019-09-11",16.683,16.683000564575195,15.991689682006836,15.9917,10048198.0],["2019-09-12",15.9917,16.1666,15.8418,16.0167,5943845.0],["2019-09-16",16.0167,16.01667594909668,15.5752,15.6086,6858536.0],["2019-09-17",15.6086,15.8584,15.5752,15.6752,5435878.0],["2019-09-18",15.6752,17.24104118347168,15.6502,17.241,23859041.0],["2019-09-19",17.241,18.8236,16.9828,18.0739,29713280.0],["2019-09-20",18.0739,18.7403,17.974,18.632,19833388.0],["2019-09-23",18.632,18.8819,18.2155,18.3904,12729021.0],["2019-09-24",18.3904,20.1395,18.39044189453125,20.0562,22777992.0],["2019-09-25",20.0562,20.056243896484375,18.8236,18.8652,20640186.0],["2019-09-26",18.8652,19.4649,18.507,18.9152,16856868.0],["2019-09-27",18.9152,19.0984,18.1572,18.9318,10456316.0],["2019-09-30",18.9318,19.0568,18.0906,18.1822,9487472.0],["2019-10-08",18.1822,19.0568,18.0989,18.4904,10028399.0],["2019-10-09",18.4904,18.7069,17.9074,18.5404,7332425.0],["2019-10-10",18.5404,18.7319,18.1572,18.4654,6750499.0],["2019-10-11",18.4654,18.7069,18.0323,18.1489,7061669.0],["2019-10-14",18.1489,18.3655,17.9657,18.1239,6987552.0],["2019-10-15",18.1239,19.0484,17.924,18.6153,14189595.0],["2019-10-16",18.6153,18.615327835083008,18.0906,18.2155,7113314.0],["2019-10-17",18.2155,18.4654,17.8241,18.0906,5463784.0],["2019-10-18",18.0906,18.090595245361328,16.9495,17.0245,10329508.0],["2019-10-21",17.0245,17.2744,16.6663,17.1661,5245724.0],["2019-10-22",17.1661,17.3327,16.9912,17.2827,3415598.0],["2019-10-23",17.2827,17.4743,16.8829,16.9579,4454282.0],["2019-10-24",16.9579,17.0745,16.7746,16.8662,3554264.0],["2019-10-25",16.8662,17.0994,16.7829,17.0245,3953357.0],["2019-10-28",17.0245,17.3993,16.7829,17.3493,4952453.0],["2019-10-29",17.3493,17.6158,17.1744,17.2827,4973181.0],["2019-10-30",17.2827,17.5992,16.9079,17.5992,5319356.0],["2019-10-31",17.5992,18.7153,17.59918785095215,17.7741,10358539.0],["2019-11-01",17.7741,18.4737,17.7408,18.3238,8159074.0],["2019-11-04",18.3238,18.7153,18.1739,18.557,8547681.0],["2019-11-05",18.557,18.682,18.3488,18.3988,6500973.0],["2019-11-06",18.3988,18.4904,18.1239,18.2405,5859276.0],["2019-11-07",18.2405,18.7986,18.1739,18.6736,7098547.0],["2019-11-08",18.6736,18.9901,18.3904,18.4737,6764200.0],["2019-11-11",18.4737,18.7319,18.1739,18.3155,5618746.0],["2019-11-12",18.3155,18.7153,18.1322,18.7069,5470469.0],["2019-11-13",18.7069,18.8652,18.532,18.657,5830936.0],["2019-11-14",18.657,18.9735,18.4571,18.7069,6612161.0],["2019-11-15",18.7069,18.8985,18.165557861328125,18.1656,6122329.0],["2019-11-18",18.1656,18.2822,17.7408,18.1572,5742470.0],["2019-11-19",18.1572,18.8069,18.157230377197266,18.7153,6551409.0],["2019-11-20",18.7153,19.0568,18.507,18.5654,5793308.0],["2019-11-21",18.5654,18.7403,18.3321,18.4071,3442033.0],["2019-11-22",18.4071,18.5487,17.5492,17.7241,6723542.0],["2019-11-25",17.7241,17.7908,17.2327,17.5326,4437621.0],["2019-11-26",17.5326,17.899,17.4743,17.4826,3041100.0],["2019-11-27",17.4826,17.7491,17.2494,17.5742,3922179.0],["2019-11-28",17.5742,17.6991,17.1744,17.2494,4290727.0],["2019-11-29",17.2494,17.2494,16.708,16.9912,5814800.0],["2019-12-02",16.9912,16.99117088317871,16.3915,16.6164,6161070.0],["2019-12-03",16.6164,16.6997,16.1833,16.6247,4036700.0],["2019-12-04",16.6247,17.0661,16.4914,16.6414,6174713.0],["2019-12-05",16.6414,16.6913,16.3998,16.633,3892604.0],["2019-12-06",16.633,16.9662,16.5414,16.9579,5746391.0],["2019-12-09",16.9579,17.0661,16.8329,16.8996,4731701.0],["2019-12-10",16.8996,16.899551391601562,16.5747,16.7913,4830216.0],["2019-12-11",16.7913,16.791275024414062,16.5247,16.658,3867521.0],["2019-12-12",16.658,16.7496,16.5664,16.6247,3453062.0],["2019-12-13",16.6247,16.8912,16.624691009521484,16.8246,5982856.0],["2019-12-16",16.8246,16.9079,16.5581,16.683,7603409.0],["2019-12-17",16.683,16.9662,16.583,16.9495,8603546.0],["2019-12-18",16.9495,17.291,16.8746,17.0745,8514598.0],["2019-12-19",17.0745,17.1744,16.7913,16.8829,5933859.0],["2019-12-20",16.8829,16.9579,16.6164,16.633,4684580.0],["2019-12-23",16.633,16.63302230834961,15.8668,15.9084,8268250.0],["2019-12-24",15.9084,16.1583,15.7668,15.8917,7059800.0],["2019-12-25",15.8917,15.9417,15.7085,15.8168,5065067.0],["2019-12-26",15.8168,15.975,15.816780090332031,15.9251,4658980.0],["2019-12-27",15.9251,16.3832,15.925058364868164,16.0833,8396338.0],["2019-12-30",16.0833,16.8079,15.8917,16.6414,10155788.0],["2019-12-31",16.6414,16.7163,16.4081,16.5914,5417371.0],["2020-01-02",16.5914,16.7913,16.3665,16.6663,7219818.0],["2020-01-03",16.6663,16.758,16.4914,16.5664,5490814.0],["2020-01-06",16.5664,16.6414,16.2832,16.4831,5262201.0],["2020-01-07",16.4831,16.8246,16.4748,16.8246,6886993.0],["2020-01-08",16.8246,16.8245906829834,16.4664,16.4664,5146060.0],["2020-01-09",16.4664,16.8912,16.46644401550293,16.8329,7347638.0],["2020-01-10",16.8329,17.4576,16.758,17.1578,12173028.0],["2020-01-13",17.1578,17.34931755065918,17.157751083374023,17.3493,10299842.0],["2020-01-14",17.3493,17.34931755065918,16.9828,16.9828,7399909.0],["2020-01-15",16.9828,17.266,16.9079,17.0495,5139037.0],["2020-01-16",17.0495,17.1494,16.9079,17.0994,4117068.0],["2020-01-17",17.0994,17.1578,16.8246,17.0245,5644857.0],["2020-01-20",17.0245,17.4909,16.7663,17.3077,8138149.0],["2020-01-21",17.3077,17.30767250061035,16.5164,16.5497,8249494.0],["2020-01-22",16.5497,16.549732208251953,16.0083,16.2915,5713556.0],["2020-01-23",16.2915,16.2999,15.2837,15.5336,7563090.0],["2020-02-03",15.5336,15.53359317779541,13.9844,13.9844,1024300.0],["2020-02-04",13.9844,13.98440170288086,12.5851,13.3181,13822177.0],["2020-02-05",13.3181,13.7678,13.1682,13.4847,7100994.0],["2020-02-06",13.4847,13.6512,13.3347,13.568,6610197.0],["2020-02-07",13.568,13.9594,13.4597,13.9511,6741055.0],["2020-02-10",13.9511,14.2343,13.7095,14.0843,5400720.0],["2020-02-11",14.0843,14.5175,14.0344,14.2842,6374912.0],["2020-02-12",14.2842,14.4425,14.0843,14.4008,4480589.0],["2020-02-13",14.4008,14.6174,14.1177,14.1593,4853800.0],["2020-02-14",14.1593,14.2343,13.9761,14.2343,3456763.0],["2020-02-17",14.2343,14.4925,14.1926,14.4925,5286534.0],["2020-02-18",14.4925,14.5341,14.2926,14.4758,4733100.0],["2020-02-19",14.4758,14.7257,14.3176,14.4758,6097131.0],["2020-02-20",14.4758,14.8839,14.4758,14.8506,8299968.0],["2020-02-21",14.8506,14.9006,14.6507,14.784,6278389.0],["2020-02-24",14.784,14.783982276916504,14.4925,14.6757,6112300.0],["2020-02-25",14.6757,14.67570686340332,13.9511,14.2926,7610655.0],["2020-02-26",14.2926,14.5341,14.0011,14.2676,6006918.0],["2020-02-27",14.2676,14.7423,14.267586708068848,14.4841,6061939.0],["2020-02-28",14.4841,14.484140396118164,13.551291465759277,13.5513,8091644.0],["2020-03-02",13.5513,14.3009,13.551291465759277,14.2842,6641125.0],["2020-03-03",14.2842,14.5758,14.1093,14.2509,5633674.0],["2020-03-04",14.2509,14.4009,14.076,14.2343,3772014.0],["2020-03-05",14.2343,14.8006,14.234270095825195,14.734,9851962.0],["2020-03-06",14.734,14.9589,14.4175,14.4592,7925581.0],["2020-03-09",14.4592,14.459152221679688,13.7595,13.8012,7161828.0],["2020-03-10",13.8012,14.126,13.5846,14.101,5397734.0],["2020-03-11",14.101,14.2343,13.9844,14.0344,4615480.0],["2020-03-12",14.0344,14.03437328338623,13.6013,13.6762,4217512.0],["2020-03-13",13.6762,13.676226615905762,12.8683,13.3597,5838920.0],["2020-03-16",13.3597,13.4763,12.6351,12.6518,6748434.0],["2020-03-17",12.6518,12.9016,12.0937,12.5102,5623809.0],["2020-03-18",12.5102,12.8183,12.2436,12.3103,4136067.0],["2020-03-19",12.3103,12.4102,12.0021,12.3436,4436150.0],["2020-03-20",12.3436,12.7267,12.343585014343262,12.7101,4090077.0],["2020-03-23",12.7101,12.7267,12.3353,12.5018,3510688.0],["2020-03-24",12.5018,12.91,12.501835823059082,12.8933,4677000.0],["2020-03-25",12.8933,13.1515,12.89330005645752,13.0682,4335301.0],["2020-03-26",13.0682,13.3681,12.8933,13.1682,5193261.0],["2020-03-27",13.1682,13.7012,13.168156623840332,13.493,6339943.0],["2020-03-30",13.493,13.492988586425781,13.1598,13.2764,3566834.0],["2020-03-31",13.2764,13.5596,13.2598,13.468,2796783.0],["2020-04-01",13.468,13.6929,13.2598,13.393,3828509.0],["2020-04-02",13.393,13.443,13.2514,13.4014,2647538.0],["2020-04-03",13.4014,13.5929,13.2598,13.3264,2996139.0],["2020-04-07",13.3264,13.6929,13.326408386230469,13.5929,3654455.0],["2020-04-08",13.5929,13.6346,13.4097,13.4347,3648395.0],["2020-04-09",13.4347,13.6013,13.4097,13.4513,2516392.0],["2020-04-10",13.4513,13.6596,13.2431,13.2681,4198627.0],["2020-04-13",13.2681,13.4847,13.0182,13.4097,2887727.0],["2020-04-14",13.4097,13.568,13.3847,13.5596,2824309.0],["2020-04-15",13.5596,13.5846,13.2848,13.3514,3371389.0],["2020-04-16",13.3514,13.351395606994629,13.1848,13.2098,2886771.0],["2020-04-17",13.2098,13.7262,13.20980167388916,13.5346,6974797.0],["2020-04-20",13.5346,13.6762,13.418,13.6679,4311696.0],["2020-04-21",13.6679,13.667896270751953,13.3681,13.6346,3909716.0],["2020-04-22",13.6346,13.9511,13.468,13.9011,5946163.0],["2020-04-23",13.9011,14.101,13.8261,13.9677,4886797.0],["2020-04-24",13.9677,14.4258,13.9094,14.2842,9702985.0],["2020-04-27",14.2842,14.5758,13.4097,13.4597,11832102.0],["2020-04-28",13.4597,13.9761,13.2848,13.7512,9345678.0],["2020-04-29",13.7512,13.9844,13.5346,13.568,6500280.0],["2020-04-30",13.568,13.6512,13.443,13.5346,5569453.0],["2020-05-06",13.5346,13.5679,13.3597,13.5013,5001705.0],["2020-05-07",13.5013,14.151,13.4264,14.151,11226409.0],["2020-05-08",14.151,14.3092,13.9178,14.0843,9733534.0],["2020-05-11",14.0843,14.3675,13.9511,14.0177,7754789.0],["2020-05-12",14.0177,14.2759,14.0011,14.076,6097832.0],["2020-05-13",14.076,14.7507,14.076017379760742,14.7007,13104294.0],["2020-05-14",14.7007,14.784,14.4592,14.5008,10170860.0],["2020-05-15",14.5008,14.6257,14.2093,14.3259,7192271.0],["2020-05-18",14.3259,14.7423,14.2426,14.5758,8801385.0],["2020-05-19",14.5758,14.734,14.5008,14.5841,6614745.0],["2020-05-20",14.5841,14.6674,14.4092,14.4841,5369280.0],["2020-05-21",14.4841,15.0588,14.484140396118164,14.7257,13151624.0],["2020-05-22",14.7257,14.725683212280273,13.9344,13.9844,10822200.0],["2020-05-25",13.9844,14.3509,13.8928,14.2426,6087639.0],["2020-05-26",14.2426,14.4592,14.0843,14.4258,6004255.0],["2020-05-27",14.4258,14.6507,14.3176,14.4258,5941060.0],["2020-05-28",14.4258,15.8668,14.425835609436035,15.8668,24006230.0],["2020-05-29",15.8668,16.8163,15.866752624511719,16.7913,28943937.0],["2020-06-01",16.7913,17.1328,16.5331,16.8579,21212737.0],["2020-06-02",16.8579,16.857906341552734,16.1,16.2082,16134732.0],["2020-06-03",16.2082,16.3082,15.9251,16.0083,9467490.0],["2020-06-04",16.0083,16.7746,16.0,16.5581,14912856.0],["2020-06-05",16.5581,16.7746,16.1749,16.5081,9596409.0],["2020-06-08",16.5081,16.8329,16.3249,16.5414,9048720.0],["2020-06-09",16.5414,18.1656,16.4748,17.8157,21181465.0],["2020-06-10",17.8157,18.049,17.5492,17.8491,11336001.0],["2020-06-11",17.8491,18.507,17.6158,17.7908,15021461.0],["2020-06-12",17.7908,18.0989,17.1827,17.9573,11628239.0],["2020-06-15",17.9573,17.95733642578125,17.1911,17.241,12536849.0],["2020-06-16",17.241,18.4071,17.24104118347168,18.2489,14619727.0],["2020-06-17",18.2489,18.2738,17.7491,18.1406,9962959.0],["2020-06-18",18.1406,18.6653,17.9157,18.0906,9197285.0],["2020-06-19",18.0906,18.4987,17.8907,18.3321,10453622.0],["2020-06-22",18.3321,18.6486,18.1822,18.4154,9839967.0],["2020-06-23",18.4154,19.6481,18.1989,19.3733,17741099.0],["2020-06-24",19.3733,19.6652,18.4286,18.5059,20031810.0],["2020-06-29",18.5059,18.505929946899414,17.7331,18.2912,12167036.0],["2020-06-30",18.2912,18.9697,18.291248321533203,18.6949,11817684.0],["2020-07-01",18.6949,20.566919326782227,18.5489,20.5669,24697998.0],["2020-07-02",20.5669,22.3273,20.1805,21.1766,30811790.0],["2020-07-03",21.1766,21.211,19.8456,20.2406,23561398.0],["2020-07-06",20.2406,21.1251,19.7511,20.8417,20915088.0],["2020-07-07",20.8417,21.9667,20.4123,20.9362,21276809.0],["2020-07-08",20.9362,21.2797,20.5068,20.7816,16245224.0],["2020-07-09",20.7816,21.2196,20.6013,21.0392,15811475.0],["2020-07-10",21.0392,21.9581,20.8417,21.1595,17706520.0],["2020-07-13",21.1595,22.3102,20.627,22.001,18725125.0],["2020-07-14",22.001,22.3445,21.1938,21.7348,18139510.0],["2020-07-15",21.7348,23.8731,21.4772,22.9714,25611180.0],["2020-07-16",22.9714,22.97140121459961,20.67855453491211,20.6786,24358177.0],["2020-07-17",20.6786,20.67855453491211,18.8838,19.1843,20903515.0],["2020-07-20",19.1843,19.5794,18.214,19.2015,14973224.0],["2020-07-21",19.2015,19.8627,18.9697,19.5021,11504767.0],["2020-07-22",19.5021,19.837,19.1843,19.4935,10411019.0],["2020-07-23",19.4935,19.6481,18.6519,19.2015,10127227.0],["2020-07-24",19.2015,19.20151710510254,17.9563,18.0937,13548477.0],["2020-07-27",18.0937,18.5918,18.0508,18.4029,7147208.0],["2020-07-28",18.4029,19.0298,18.2054,18.6262,10276622.0],["2020-07-29",18.6262,18.9181,18.2311,18.8151,9183175.0],["2020-07-30",18.8151,19.3217,18.7292,18.7893,9974510.0],["2020-07-31",18.7893,18.9267,18.3599,18.7292,8503379.0],["2020-08-03",18.7292,19.0212,18.6691,19.0126,8299712.0],["2020-08-04",19.0126,19.2359,18.5746,18.6949,10237133.0],["2020-08-05",18.6949,18.7979,18.4115,18.7034,6731038.0],["2020-08-06",18.7034,18.7206,18.0594,18.2311,8518927.0],["2020-08-07",18.2311,18.4888,17.5613,17.8962,7609600.0],["2020-08-10",17.8962,18.0508,17.6128,17.8962,5426831.0],["2020-08-11",17.8962,18.4973,17.896224975585938,18.0766,9114125.0],["2020-08-12",18.0766,18.076560974121094,17.0976,17.4411,8795962.0],["2020-08-13",17.4411,17.7416,17.338,17.4497,4847975.0],["2020-08-14",17.4497,18.4029,17.3552,18.2483,10817081.0],["2020-08-17",18.2483,18.7807,18.248310089111328,18.6004,11169843.0],["2020-08-18",18.6004,19.1328,18.3342,18.7292,12591736.0],["2020-08-19",18.7292,19.691,18.566,19.3819,18745447.0],["2020-08-20",19.3819,19.381851196289062,18.5746,18.6863,11881920.0],["2020-08-21",18.6863,19.4334,18.686267852783203,19.3217,11297351.0],["2020-08-24",19.3217,19.6137,19.1586,19.3046,11896783.0],["2020-08-25",19.3046,20.2492,19.2187,19.8885,18919869.0],["2020-08-26",19.8885,20.3007,19.4076,19.6567,15590349.0],["2020-08-27",19.6567,19.7339,18.9353,19.3904,9916945.0],["2020-08-28",19.3904,20.4209,18.9782,20.3093,20423921.0],["2020-08-31",20.3093,21.0736,20.129,20.524,22671974.0],["2020-09-01",20.524,20.5841,19.6652,20.2148,13066029.0],["2020-09-02",20.2148,20.5669,19.8799,20.2062,9567990.0],["2020-09-03",20.2062,21.2367,20.0688,20.8847,21769337.0],["2020-09-04",20.8847,20.884654998779297,19.794,20.5154,13454047.0],["2020-09-07",20.5154,20.51539421081543,19.3647,19.5278,11505810.0],["2020-09-08",19.5278,19.6137,18.463,18.7721,12103651.0],["2020-09-09",18.7721,18.772146224975586,17.7674,17.8619,10602173.0],["2020-09-10",17.8619,18.3428,17.6128,17.7502,7009706.0],["2020-09-11",17.7502,18.4115,17.4239,18.3084,6601604.0],["2020-09-14",18.3084,18.6863,18.1281,18.5918,6594188.0],["2020-09-15",18.5918,18.6605,18.3514,18.566,4441559.0],["2020-09-16",18.566,18.8237,18.3342,18.3857,4853650.0],["2020-09-17",18.3857,18.385709762573242,17.6987,18.171,5963302.0],["2020-09-18",18.171,18.5145,17.9478,18.4888,5619461.0],["2020-09-21",18.4888,18.6176,18.1367,18.2655,3810050.0],["2020-09-22",18.2655,18.3771,17.9649,18.0766,3789078.0],["2020-09-23",18.0766,18.1023,17.4497,18.0422,5276799.0],["2020-09-24",18.0422,18.171,17.4754,17.4926,4900008.0],["2020-09-25",17.4926,17.7932,17.2006,17.3123,4041200.0],["2020-09-28",17.3123,17.5871,17.2608,17.381,2903847.0],["2020-09-29",17.381,17.5699,17.2779,17.381,2829011.0],["2020-09-30",17.381,17.6644,17.3209,17.4239,4240964.0],["2020-10-09",17.4239,17.8619,17.423917770385742,17.6558,4050911.0],["2020-10-12",17.6558,18.4372,17.6128,18.4029,6851123.0],["2020-10-13",18.4029,18.9439,18.2912,18.6777,8130211.0],["2020-10-14",18.6777,19.2874,18.5317,18.8752,9586875.0],["2020-10-15",18.8752,19.0469,18.7292,18.7636,6036631.0],["2020-10-16",18.7636,19.0555,18.463,18.6949,5356411.0],["2020-10-19",18.6949,19.2788,18.6777,19.0298,8430087.0],["2020-10-20",19.0298,19.7082,18.9181,19.6481,10647190.0],["2020-10-21",19.6481,19.9315,19.3217,19.7855,10565268.0],["2020-10-22",19.7855,20.8589,19.296,20.4639,18068520.0],["2020-10-23",20.4639,21.0306,19.8627,20.0431,19264839.0],["2020-10-26",20.0431,20.0430850982666,18.7979,19.6223,12348046.0],["2020-10-27",19.6223,20.2749,19.3303,20.2406,11906128.0],["2020-10-28",20.2406,21.1079,19.9744,20.6184,16044758.0],["2020-10-29",20.6184,21.3655,20.3436,20.7558,17959919.0],["2020-10-30",20.7558,20.8675,19.7082,19.8026,14549963.0],["2020-11-02",19.8026,21.78633689880371,19.80263900756836,21.7863,14013636.0],["2020-11-03",21.7863,23.967546463012695,21.78633689880371,23.9675,20059335.0],["2020-11-04",23.9675,25.6593,23.967546463012695,25.144,43806567.0],["2020-11-05",25.144,27.6601,24.5429,26.9216,43558294.0],["2020-11-06",26.9216,26.9216251373291,24.7748,25.4102,30346079.0],["2020-11-09",25.4102,25.8053,24.749,25.4188,25863261.0],["2020-11-10",25.4188,26.6382,23.9246,26.0199,34012463.0],["2020-11-11",26.0199,28.6219,25.1784,28.3128,44289880.0],["2020-11-12",28.3128,31.146648406982422,27.3768,31.1466,43106750.0],["2020-11-13",31.1466,31.146648406982422,28.0294,28.0294,31003309.0],["2020-11-16",28.0294,29.8585,26.6297,29.0427,31194679.0],["2020-11-17",29.0427,30.6915,26.2346,27.8233,39115974.0],["2020-11-18",27.8233,28.1668,25.8138,26.0457,30281516.0],["2020-11-19",26.0457,26.8787,25.3329,26.561,22572066.0],["2020-11-20",26.561,28.2527,26.0285,27.5056,26703445.0],["2020-11-23",27.5056,29.017,27.4798,28.7336,27449530.0],["2020-11-24",28.7336,28.73357582092285,27.205,27.5914,19898943.0],["2020-11-25",27.5914,28.0122,26.1488,26.518,18821360.0],["2020-11-26",26.518,29.171539306640625,26.518016815185547,29.1715,43219884.0],["2020-11-27",29.1715,29.6868,26.9388,27.8748,36133825.0],["2020-11-30",27.8748,27.87483024597168,25.8654,26.913,25286662.0],["2020-12-01",26.913,27.1277,26.3634,26.7928,16349431.0],["2020-12-02",26.7928,26.913,25.6335,26.0886,17984738.0],["2020-12-03",26.0886,26.088642120361328,25.187,25.831,12009347.0],["2020-12-04",25.831,27.8233,25.831018447875977,27.102,25852723.0],["2020-12-07",27.102,28.5103,26.6297,27.5571,24891544.0],["2020-12-08",27.5571,30.2278,27.5485,29.5322,31718417.0],["2020-12-09",29.5322,29.8929,28.3386,28.8195,25362259.0],["2020-12-10",28.8195,30.9062,28.3643,29.5408,27519999.0],["2020-12-11",29.5408,31.327,28.9826,30.1247,33334525.0],["2020-12-14",30.1247,31.6705,29.6267,31.5846,30244423.0],["2020-12-15",31.5846,31.6018,29.8929,30.4854,26737560.0],["2020-12-16",30.4854,33.4738,30.0131,32.8555,32477435.0],["2020-12-17",32.8555,35.1226,31.6705,32.7697,33364899.0],["2020-12-18",32.7697,34.3326,32.0999,33.1905,25247726.0],["2020-12-21",33.1905,33.929,32.0483,32.5121,26632544.0],["2020-12-22",32.5121,34.5215,31.8852,33.9032,31634109.0],["2020-12-23",33.9032,36.3936,31.7735,33.0359,41602211.0],["2020-12-24",33.0359,33.03588104248047,29.7297,29.8671,30477550.0],["2020-12-25",29.8671,30.0217,28.1239,29.3519,23381361.0],["2020-12-28",29.3519,31.1123,29.0255,31.0779,26320418.0],["2020-12-29",31.0779,31.077945709228516,29.2918,29.6954,18591463.0],["2020-12-30",29.6954,30.7345,29.412,29.7984,15900506.0],["2020-12-31",29.7984,30.4682,29.2145,29.9702,15608571.0],["2021-01-04",29.9702,31.9453,29.8156,31.6275,23760048.0],["2021-01-05",31.6275,34.7877197265625,31.1982,34.7877,35895693.0],["2021-01-06",34.7877,36.8144,32.0999,33.4051,36245798.0],["2021-01-07",33.4051,34.6933,31.8594,34.6331,26160217.0],["2021-01-08",34.6331,36.0673,33.1475,33.2677,23163338.0],["2021-01-11",33.2677,33.26774597167969,30.5799,31.3012,20932201.0],["2021-01-12",31.3012,33.8603,30.9234,33.7057,20787350.0],["2021-01-13",33.7057,34.8478,31.9109,32.263,19303449.0],["2021-01-14",32.263,32.26301193237305,29.1973,29.7125,19961152.0],["2021-01-15",29.7125,29.71254539489746,27.6258,28.5361,16666033.0],["2021-01-18",28.5361,28.8023,27.5743,28.3987,10685530.0],["2021-01-19",28.3987,29.5064,27.4798,27.6773,12623900.0],["2021-01-20",27.6773,28.3386,26.4064,28.0638,13397163.0],["2021-01-21",28.0638,29.1715,27.5743,28.6563,15115312.0],["2021-01-22",28.6563,29.0771,27.9779,28.0809,11879339.0],["2021-01-25",28.0809,30.0131,27.6086,29.7812,17562753.0],["2021-01-26",29.7812,29.8929,28.2355,28.2527,11538835.0],["2021-01-27",28.2527,31.077945709228516,28.2526798248291,31.0779,33770736.0],["2021-01-28",31.0779,32.1685,30.1849,30.5541,28318456.0],["2021-01-29",30.5541,32.16,30.5112,31.0436,20772697.0],["2021-02-01",31.0436,31.3012,29.7211,30.4768,15344200.0],["2021-02-02",30.4768,31.9453,29.7211,31.6104,18440821.0],["2021-02-03",31.6104,31.9625,30.0646,30.4768,14367162.0],["2021-02-04",30.4768,31.4987,28.9225,29.2832,18339148.0],["2021-02-05",29.2832,29.6524,28.3557,28.6477,13924623.0],["2021-02-08",28.6477,29.2059,27.4798,28.4244,12068175.0],["2021-02-09",28.4244,29.1973,28.1496,28.6821,8791469.0],["2021-02-10",28.6821,29.7641,28.6563,28.7679,11909597.0],["2021-02-18",28.7679,29.369,27.3939,27.6516,12629809.0],["2021-02-19",27.6516,27.9092,26.5008,27.7031,11620223.0],["2021-02-22",27.7031,27.703081130981445,25.8911,25.9942,12221390.0],["2021-02-23",25.9942,26.7069,25.6764,26.3634,8573770.0],["2021-02-24",26.3634,26.36344337463379,25.2471,25.4961,10128454.0],["2021-02-25",25.4961,25.8396,24.8263,25.0238,8192888.0],["2021-02-26",25.0238,25.023799896240234,24.1135,24.5171,7216499.0],["2021-03-01",24.5171,24.9379,24.3025,24.8521,6028139.0],["2021-03-02",24.8521,25.5219,24.1479,24.4742,7356383.0],["2021-03-03",24.4742,25.041,24.0448,25.0152,6193344.0],["2021-03-04",25.0152,25.015213012695312,23.8473,24.0105,7377090.0],["2021-03-05",24.0105,24.7919,23.4265,24.4399,7626955.0],["2021-03-08",24.4399,24.8864,23.5811,23.7013,6933822.0],["2021-03-09",23.7013,23.7614,22.7825,23.1861,6173604.0],["2021-03-10",23.1861,23.7443,23.0315,23.4008,6397846.0],["2021-03-11",23.4008,23.9847,22.9113,23.6069,6435208.0],["2021-03-12",23.6069,23.916,23.0487,23.8044,6737198.0],["2021-03-15",23.8044,24.4313,23.5811,24.1479,7019629.0],["2021-03-16",24.1479,24.311,23.4179,23.9246,5605176.0],["2021-03-17",23.9246,24.1135,23.1861,23.8301,4378307.0],["2021-03-18",23.8301,25.0753,23.7872,24.5515,9425381.0],["2021-03-19",24.5515,24.6889,24.1393,24.2853,4349729.0],["2021-03-22",24.2853,25.7022,24.1135,25.29,8413266.0],["2021-03-23",25.29,26.9216,25.2041,26.5266,11381503.0],["2021-03-24",26.5266,28.3987,26.0457,27.7203,13753467.0],["2021-03-25",27.7203,27.720256805419922,26.2432,27.102,7902080.0],["2021-03-26",27.102,28.7507,26.9216,28.6821,12396297.0],["2021-03-29",28.6821,30.0389,28.3042,29.369,10330041.0],["2021-03-30",29.369,30.2536,29.2746,29.7984,11705717.0],["2021-03-31",29.7984,30.3909,29.4549,30.2793,9294630.0],["2021-04-01",30.2793,31.9281,30.2106,31.7735,9195823.0],["2021-04-02",31.7735,33.6628,31.773530960083008,32.6666,12260580.0],["2021-04-06",32.6666,32.666622161865234,30.4511,31.43,13557764.0],["2021-04-07",31.43,31.4816,29.6954,30.056,13439738.0],["2021-04-08",30.056,31.3871,29.6524,31.3012,11135330.0],["2021-04-09",31.3012,31.301219940185547,29.8843,31.0951,8244878.0],["2021-04-12",31.0951,32.2888,31.095121383666992,31.576,11155710.0],["2021-04-13",31.576,32.9586,31.1724,31.5073,11626858.0],["2021-04-14",31.5073,32.1686,30.7173,31.4816,7096260.0],["2021-04-15",31.4816,32.5807,31.3442,32.2029,8753469.0],["2021-04-16",32.2029,33.8259,32.0913,32.9242,14850247.0],["2021-04-19",32.9242,33.7229,31.9281,33.4051,11525928.0],["2021-04-20",33.4051,36.7457,33.1132,35.7409,23675667.0],["2021-04-21",35.7409,39.31330108642578,35.3974,39.3133,27258744.0],["2021-04-22",39.3133,42.3447,39.2961,40.9621,34266969.0],["2021-04-23",40.9621,40.962093353271484,36.8659,37.0376,34781443.0],["2021-04-26",37.0376,37.037628173828125,33.3364,33.3364,39828506.0],["2021-04-27",33.3364,33.4223,32.3317,32.8899,21115512.0],["2021-04-28",32.8899,34.0234,32.2115,33.8002,24737307.0],["2021-04-29",33.8002,33.8001708984375,31.6018,32.117,23545177.0],["2021-04-30",32.117,32.8555,31.9109,32.2458,14194101.0],["2021-05-06",32.2458,32.847,31.3527,32.0483,11873964.0],["2021-05-07",32.0483,32.4605,30.9920711517334,30.9921,12216242.0],["2021-05-10",30.9921,31.8422,30.7259,31.1724,9877043.0],["2021-05-11",31.1724,32.6237,31.0522,32.1342,18791859.0],["2021-05-12",32.1342,32.13420104980469,31.2497,32.0226,12850092.0],["2021-05-13",32.0226,32.3403,31.3442,31.7735,10270709.0],["2021-05-14",31.7735,31.9453,30.5713,31.0951,18016616.0],["2021-05-17",31.0951,31.7907,30.8117,31.2755,11854151.0],["2021-05-18",31.2755,32.6151,31.181,32.4519,13989821.0],["2021-05-19",32.4519,32.45193862915039,31.3184,31.6018,11815824.0],["2021-05-20",31.6018,34.1952,31.5245,34.1007,26463776.0],["2021-05-21",34.1007,36.3335,33.5941,34.8392,31645739.0],["2021-05-24",34.8392,37.3468,34.5215,37.0806,28360293.0],["2021-05-25",37.0806,37.08056640625,35.449,36.1531,22863234.0],["2021-05-26",36.1531,37.029,35.4232,35.6722,18493726.0],["2021-05-27",35.6722,36.5138,34.9509,35.7667,15284497.0],["2021-05-28",35.7667,36.2991,34.8221,36.1531,16681558.0],["2021-05-31",36.1531,36.5739,35.0196,36.4365,17502982.0],["2021-06-01",36.4365,38.6091,36.2819,38.4202,25271001.0],["2021-06-02",38.4202,40.859,37.3897,37.905,25996283.0],["2021-06-03",37.905,40.5585,37.7504,38.9612,25411831.0],["2021-06-04",38.9612,40.4898,38.4717,40.1377,20926103.0],["2021-06-07",40.1377,42.3361,39.3219,42.0699,25154136.0],["2021-06-08",42.0699,42.06987380981445,37.862,37.862,23671929.0],["2021-06-09",37.862,37.86202621459961,34.869,35.8463,20144696.0],["2021-06-10",35.8463,36.3699,34.7207,35.0348,15832930.0],["2021-06-11",35.0348,35.4973,33.9441,33.9964,12873103.0],["2021-06-15",33.9964,35.2268,33.4118,34.9999,11789560.0],["2021-06-16",34.9999,35.9336,34.2407,35.506,12250472.0],["2021-06-17",35.506,37.5217,35.1221,37.129,15147432.0],["2021-06-18",37.129,38.1674,35.9772,37.3559,15444983.0],["2021-06-21",37.3559,38.6212,36.7451,37.8009,14021624.0],["2021-06-22",37.8009,37.9406,36.3437,37.3908,10531512.0],["2021-06-23",37.3908,37.39082336425781,35.41,36.0296,12513355.0],["2021-06-24",36.0296,37.3472,35.1308,36.6491,12368253.0],["2021-06-25",36.6491,37.5043,35.602,37.1116,11956315.0],["2021-06-28",37.1116,38.3943,37.11158752441406,38.2198,11220370.0],["2021-06-29",38.2198,38.6037,37.2599,37.3123,9157455.0],["2021-06-30",37.3123,38.7608,37.2599,38.6561,13546638.0],["2021-07-01",38.6561,38.65608596801758,37.1727,37.9406,11023112.0],["2021-07-02",37.9406,37.94055938720703,34.9126,35.0697,13915721.0],["2021-07-05",35.0697,36.2128,34.2058,35.7678,9789765.0],["2021-07-06",35.7678,36.0383,34.4327,35.4187,9599957.0],["2021-07-07",35.4187,36.8236,35.3402,35.9685,8628259.0],["2021-07-08",35.9685,36.5357,35.3838,35.4537,7397452.0],["2021-07-09",35.4537,35.5933,33.5427,34.0488,9791802.0],["2021-07-12",34.0488,34.6509,33.1674,34.3716,7104236.0],["2021-07-13",34.3716,35.5584,34.37162780761719,34.7119,7371888.0],["2021-07-14",34.7119,35.41,34.0313,34.7294,7574257.0],["2021-07-15",34.7294,35.951,34.1448,35.5584,11525840.0],["2021-07-16",35.5584,35.6543,34.5374,34.6858,8670111.0],["2021-07-19",34.6858,34.8952,34.0575,34.5985,5233383.0],["2021-07-20",34.5985,35.602,34.1186,35.2093,9398641.0],["2021-07-21",35.2093,36.5444,34.7556,35.41,9947589.0],["2021-07-22",35.41,36.2128,34.2756,34.4153,10189649.0],["2021-07-23",34.4153,34.415260314941406,32.5828,32.8359,11301146.0],["2021-07-26",32.8359,32.83586120605469,29.6683,30.5496,12905726.0],["2021-07-27",30.5496,31.0209,29.7556,29.8167,8873627.0],["2021-07-28",29.8167,32.801,29.1797,32.801,15888455.0],["2021-07-29",32.801,34.9039,31.8673,33.9615,19247514.0],["2021-07-30",33.9615,33.961509704589844,30.951,31.4572,13414890.0],["2021-08-02",31.4572,34.2756,30.3751,33.8917,14833960.0],["2021-08-03",33.8917,34.773,32.766,34.1709,12768720.0],["2021-08-04",34.1709,34.4676,33.3332,33.7085,8870711.0],["2021-08-05",33.7085,33.8568,31.9894,32.6352,8197243.0],["2021-08-06",32.6352,32.8882,31.4223,31.8498,7603352.0],["2021-08-09",31.8498,33.054,31.684,32.0331,8296622.0],["2021-08-10",32.0331,33.7695,31.684,33.5078,12249076.0],["2021-08-11",33.5078,33.7521,32.3734,32.7224,9177268.0],["2021-08-12",32.7224,33.8568,32.3472,33.0715,10530915.0],["2021-08-13",33.0715,34.4676,32.9406,33.4729,8586133.0],["2021-08-16",33.4729,33.9353,32.5479,33.342,7409511.0],["2021-08-17",33.342,33.34196853637695,31.684,31.684,7528567.0],["2021-08-18",31.684,32.2512,31.239,31.972,5299266.0],["2021-08-19",31.972,32.4781,31.4484,31.6666,5116629.0],["2021-08-20",31.6666,31.666576385498047,29.6421,29.9127,8806856.0],["2021-08-23",29.9127,31.4833,29.6683,31.2303,8186408.0],["2021-08-24",31.2303,31.8411,31.0121,31.4222,5740432.0],["2021-08-25",31.4222,34.5636,31.42224884033203,34.5636,8956826.0],["2021-08-26",34.5636,36.8585,34.5635986328125,36.2128,31772040.0],["2021-08-27",36.2128,38.8568,35.855,37.1814,19818400.0],["2021-08-30",37.1814,39.7468,37.1116,38.9615,19526487.0],["2021-08-31",38.9615,39.5898,38.3071,38.8655,13543446.0],["2021-09-01",38.8655,42.7486,37.6788,42.7486,20952019.0],["2021-09-02",42.7486,45.2442,42.74857711791992,44.7643,26949391.0],["2021-09-03",44.7643,44.9213,41.0383,43.8044,22929486.0],["2021-09-06",43.8044,48.1849,42.958,48.1849,18044474.0],["2021-09-07",48.1849,50.3925,46.9545,49.8864,23633447.0],["2021-09-08",49.8864,49.88642120361328,47.6264,48.6561,17703828.0],["2021-09-09",48.6561,49.4414,46.7014,47.1988,17614253.0],["2021-09-10",47.1988,48.8568,46.3349,47.5217,15953340.0],["2021-09-13",47.5217,48.6561,45.3664,46.0295,19720642.0],["2021-09-14",46.0295,47.9754,45.8201,46.0295,15369127.0],["2021-09-15",46.0295,46.029537200927734,43.8306,45.0871,14316039.0],["2021-09-16",45.0871,46.7276,43.848,44.9475,16369664.0],["2021-09-17",44.9475,47.417,42.8009,45.8987,21112526.0],["2021-09-22",45.8987,45.898651123046875,43.6561,45.1657,12190885.0],["2021-09-23",45.1657,47.2861,44.7119,44.9562,16939131.0],["2021-09-24",44.9562,49.4501,44.0662,47.1028,26402667.0],["2021-09-27",47.1028,51.0906,47.0941,47.8794,28579212.0],["2021-09-28",47.8794,47.87944793701172,43.08888626098633,43.0889,17552637.0],["2021-09-29",43.0889,44.0575,41.3611,42.7573,18287887.0],["2021-09-30",42.7573,45.7154,42.0418,44.7032,16526507.0],["2021-10-08",44.7032,46.2302,44.5025,45.2966,12214031.0],["2021-10-11",45.2966,47.033,43.848,44.1535,12675788.0],["2021-10-12",44.1535,44.8341,42.9231,43.499,9273191.0],["2021-10-13",43.499,44.8079,42.9929,43.8829,9863274.0],["2021-10-14",43.8829,44.7555,42.3559,43.5863,8982619.0],["2021-10-15",43.5863,44.4327,42.67,44.3105,9656510.0],["2021-10-18",44.3105,44.310523986816406,39.8777,39.8777,15934068.0],["2021-10-19",39.8777,42.6177,39.2233,42.4083,17079489.0],["2021-10-20",42.4083,43.1936,41.6404,42.7573,8338831.0],["2021-10-21",42.7573,46.1692,42.75729751586914,45.9248,16541897.0],["2021-10-22",45.9248,47.0156,44.5985,44.8254,10500759.0],["2021-10-25",44.8254,45.4885,44.3803,44.9388,7124072.0],["2021-10-26",44.9388,45.951,43.9528,45.4449,8874764.0],["2021-10-27",45.4449,45.4536,43.2809,44.5287,8876138.0],["2021-10-28",44.5287,48.97892379760742,44.52867126464844,48.9789,7544416.0],["2021-10-29",48.9789,53.6299,48.97892379760742,53.0889,32065570.0],["2021-11-01",53.0889,55.1482,51.9458,54.2058,18501946.0],["2021-11-02",54.2058,55.1046,52.9318,53.4204,13352648.0],["2021-11-03",53.4204,54.0051,50.7939,51.3175,10732742.0],["2021-11-04",51.3175,52.225,50.5234,51.8323,13006680.0],["2021-11-05",51.8323,52.6089,50.9597,51.2215,10498323.0],["2021-11-08",51.2215,52.5129,50.5234,51.7625,7068657.0],["2021-11-09",51.7625,51.9894,50.8725,51.2913,6074140.0],["2021-11-10",51.2913,52.2512,50.1569,50.6805,8141542.0],["2021-11-11",50.6805,52.4082,50.2442,51.9457,9840007.0],["2021-11-12",51.9457,52.0941,49.869,50.218,9598659.0],["2021-11-15",50.218,51.143,49.7468,50.0958,6962438.0],["2021-11-16",50.0958,54.3367,50.09584426879883,52.8794,14958771.0],["2021-11-17",52.8794,52.879432678222656,50.6194,51.204,10562422.0],["2021-11-18",51.204,53.1238,50.4013,52.417,9685105.0],["2021-11-19",52.417,57.0679,52.1814,56.3698,17236414.0],["2021-11-22",56.3698,60.6281,56.2826,58.2372,15947097.0],["2021-11-23",58.2372,62.3471,57.8532,59.7904,14837791.0],["2021-11-24",59.7904,61.5182,59.1883,59.3018,12394277.0],["2021-11-25",59.3018,60.4012,58.7171,58.8655,8960727.0],["2021-11-26",58.8655,59.581,57.5915,58.1412,9628713.0],["2021-11-29",58.1412,59.0313,57.4169,58.2546,9728136.0],["2021-11-30",58.2546,60.1045,57.6787,59.581,14026511.0],["2021-12-01",59.581,60.8113,57.8358,58.5775,10324793.0],["2021-12-02",58.5775,59.389,57.5915,58.6822,8398426.0],["2021-12-03",58.6822,60.6892,57.9929,60.2093,11346085.0],["2021-12-06",60.2093,61.0208,59.0487,59.5286,8354075.0],["2021-12-07",59.5286,62.478,59.3367,59.8602,12864304.0],["2021-12-08",59.8602,65.84623718261719,58.4641,65.8462,20425935.0],["2021-12-09",65.8462,66.2738,62.67,64.0138,20821524.0],["2021-12-10",64.0138,65.7764,62.0417,64.3977,15783391.0],["2021-12-13",64.3977,67.6263,63.7869,65.4274,14767661.0],["2021-12-14",65.4274,67.5827,64.1359,65.8288,12236443.0],["2021-12-15",65.8288,65.82878875732422,63.0016,64.7468,11148410.0],["2021-12-16",64.7468,65.7677,63.2721,63.9963,7878956.0],["2021-12-17",63.9963,64.4675,62.382,62.7049,6659090.0],["2021-12-20",62.7049,64.7904,62.70488739013672,63.9265,8259254.0],["2021-12-21",63.9265,64.5722,63.2459,64.0836,6097513.0],["2021-12-22",64.0836,66.3175,63.848,66.3175,9125739.0],["2021-12-23",66.3175,67.9928,64.7468,66.5181,9361166.0],["2021-12-24",66.5181,67.3471,65.3489,66.0033,6942608.0],["2021-12-27",66.0033,66.204,63.4291,64.2058,6476013.0],["2021-12-28",64.2058,65.4187,63.4902,64.9126,6641362.0],["2021-12-29",64.9126,65.3401,58.9004,59.6072,13502337.0],["2021-12-30",59.6072,61.3,59.60716247558594,59.8079,8142567.0],["2021-12-31",59.8079,61.2389,57.5827,60.6019,8944520.0],["2022-01-04",60.6019,60.6019172668457,56.2215,57.8009,10721758.0],["2022-01-05",57.8009,58.3855,56.1342,56.3262,7972930.0],["2022-01-06",56.3262,58.595,56.326194763183594,57.0243,7188159.0],["2022-01-07",57.0243,57.5042,54.0836,54.9388,9800870.0],["2022-01-10",54.9388,55.6979,53.6997,55.1046,6420786.0],["2022-01-11",55.1046,56.1866,54.6334,54.9737,5639053.0],["2022-01-12",54.9737,55.7765,54.4501,54.9039,5297829.0],["2022-01-13",54.9039,55.2354,52.1814,52.3297,8410895.0],["2022-01-14",52.3297,53.9178,51.9283,53.2896,7985976.0],["2022-01-17",53.2896,53.6473,52.1901,53.6037,5635185.0],["2022-01-18",53.6037,56.4222,52.8969,54.5374,9853882.0],["2022-01-19",54.5374,54.7119,52.7485,53.4641,6256354.0],["2022-01-20",53.4641,58.1674,52.9841,58.0016,14935688.0],["2022-01-21",58.0016,61.5269,56.9457,60.4274,18502341.0],["2022-01-24",60.4274,63.1761,60.2616,62.5565,11649217.0],["2022-01-25",62.5565,65.0085,61.1778,62.827,10998891.0],["2022-01-26",62.827,63.9352,60.3314,61.5967,11224254.0],["2022-01-27",61.5967,63.2634,60.5321,61.1168,9066229.0],["2022-01-28",61.1168,62.0766,58.9876,58.9963,7296900.0],["2022-02-07",58.9963,64.4414,58.2895,58.8044,11106460.0],["2022-02-08",58.8044,58.80437088012695,54.4152,55.8463,8799310.0],["2022-02-09",55.8463,61.06440353393555,54.1534,61.0644,10853703.0],["2022-02-10",61.0644,61.2738,58.9004,59.5723,6702195.0],["2022-02-11",59.5723,62.9579,58.9091,59.3803,8298930.0],["2022-02-14",59.3803,60.6456,58.4728,59.3454,4726583.0],["2022-02-15",59.3454,62.9754,58.9265,61.7276,8605558.0],["2022-02-16",61.7276,62.3471,60.3663,61.1342,4679626.0],["2022-02-17",61.1342,63.8044,59.8602,61.5705,8549011.0],["2022-02-18",61.5705,65.2703,60.3052,65.0347,12681844.0],["2022-02-21",65.0347,66.9893,64.3803,65.7502,9619094.0],["2022-02-22",65.7502,66.1342,63.8567,66.0469,5644495.0],["2022-02-23",66.0469,66.1429,63.5251,65.4012,5852101.0],["2022-02-24",65.4012,66.012,62.8358,63.656,7429333.0],["2022-02-25",63.656,64.8864,62.9143,63.4379,4786911.0],["2022-02-28",63.4379,64.56352233886719,62.2773,64.5635,4112407.0],["2022-03-01",64.5635,65.5321,63.4902,64.1272,6806878.0],["2022-03-02",64.1272,64.1272201538086,61.3262,62.8183,6232491.0],["2022-03-03",62.8183,63.6996,59.0487,59.2494,8096269.0],["2022-03-04",59.2494,62.0504,58.1238,60.5757,6385268.0],["2022-03-07",60.5757,60.575748443603516,57.8009,58.944,5474271.0],["2022-03-08",58.944,61.5182,58.0365,58.4641,7727041.0],["2022-03-09",58.4641,60.3576,55.8637,58.2983,6849573.0],["2022-03-10",58.2983,60.2092,57.7485,58.4553,6883760.0],["2022-03-11",58.4553,58.4641,56.2826,58.2634,4823679.0],["2022-03-14",58.2634,58.26335525512695,54.7119,54.9824,6735102.0],["2022-03-15",54.9824,54.98239517211914,51.6578,51.78,8487942.0],["2022-03-16",51.78,51.77996063232422,48.4728,50.5583,13962210.0],["2022-03-17",50.5583,52.6089,50.1831,51.7451,9769675.0],["2022-03-18",51.7451,52.2861,50.7852,51.8672,6400205.0],["2022-03-21",51.8672,52.7398,50.6281,51.8236,6145167.0],["2022-03-22",51.8236,52.5304,50.7852,51.1255,3818835.0],["2022-03-23",51.1255,52.4868,50.4187,52.1203,4621977.0],["2022-03-24",52.1203,52.12027359008789,50.4885,50.9074,4445927.0],["2022-03-25",50.9074,51.6142,48.9527,49.1185,5312565.0],["2022-03-28",49.1185,49.11853790283203,46.7538,47.8794,6573561.0],["2022-03-29",47.8794,48.4117,46.1604,46.684,6294934.0],["2022-03-30",46.684,47.8184,46.68398666381836,47.7224,4531462.0],["2022-03-31",47.7224,47.766,46.7625,47.1988,4645717.0],["2022-04-01",47.1988,49.3454,46.8498,47.6875,8146295.0],["2022-04-06",47.6875,47.68747329711914,45.4623,46.5531,6943062.0],["2022-04-07",46.5531,48.2198,46.2739,46.8062,6246253.0],["2022-04-08",46.8062,47.7486,45.5932,45.8114,5419715.0],["2022-04-11",45.8114,45.81139373779297,43.5863,43.8917,7572039.0],["2022-04-12",43.8917,46.2739,43.6299,46.0732,7839567.0],["2022-04-13",46.0732,47.3733,44.9737,46.4222,6517070.0],["2022-04-14",46.4222,50.5147,46.4048,49.3192,11230387.0],["2022-04-15",49.3192,51.3088,48.3419,50.4885,8901966.0],["2022-04-18",50.4885,51.4746,48.9353,50.5583,6087549.0],["2022-04-19",50.5583,51.2128,49.1273,49.4065,5574982.0],["2022-04-20",49.4065,51.6927,49.04,50.2267,7848522.0],["2022-04-21",50.2267,51.7974,49.328,50.0435,6193875.0],["2022-04-22",50.0435,52.225,49.6072,50.0871,9938504.0],["2022-04-25",50.0871,50.08712387084961,45.951,46.0906,9790010.0],["2022-04-26",46.0906,50.6979,46.09061813354492,49.7294,13664864.0],["2022-04-27",49.7294,50.8725,47.6438,49.9039,14539368.0],["2022-04-28",49.9039,52.6526,49.0836,51.4222,12619202.0],["2022-04-29",51.4222,52.8445,48.9266,50.4449,11599386.0],["2022-05-05",50.4449,52.2512,49.7381,51.3437,11780946.0],["2022-05-06",51.3437,51.343658447265625,48.0016,48.1674,7438507.0],["2022-05-09",48.1674,48.16740417480469,44.7992,45.9772,9216453.0],["2022-05-10",45.9772,46.7887,44.1535,46.4309,8913729.0],["2022-05-11",46.4309,50.8288,46.2826,49.7381,13925663.0],["2022-05-12",49.7381,51.2826,48.8655,50.5147,7818502.0],["2022-05-13",50.5147,51.4658,49.8515,50.8201,6027843.0],["2022-05-16",50.8201,51.2215,48.5164,49.5461,7557267.0],["2022-05-17",49.5461,52.3123,49.3105,51.7538,8271112.0],["2022-05-18",51.7538,51.9196,49.9301,50.9597,5979385.0],["2022-05-19",50.9597,51.0208,50.0522,50.3227,3474406.0],["2022-05-20",50.3227,53.6648,50.322723388671875,53.0103,9340513.0],["2022-05-23",53.0103,53.752,51.1866,51.6578,7751327.0],["2022-05-24",51.6578,51.937,50.1744,50.2529,5544472.0],["2022-05-25",50.2529,51.1342,48.691,49.9737,7559310.0],["2022-05-26",49.9737,51.2215,48.9091,50.2791,6378507.0],["2022-05-27",50.2791,51.0557,49.2581,49.4676,5357414.0],["2022-05-30",49.4676,51.7974,49.3629,50.9597,7976614.0],["2022-05-31",50.9597,52.8652,49.719,52.8652,9032675.0],["2022-06-01",52.8652,52.86516571044922,51.5092,52.0144,5651450.0],["2022-06-02",52.0144,52.812,51.261,51.6421,5839949.0],["2022-06-06",51.6421,52.5816,50.6052,52.5816,7224173.0],["2022-06-07",52.5816,54.5756,52.1119,53.7514,7749440.0],["2022-06-08",53.7514,56.614,53.4235,55.648,8318775.0],["2022-06-09",55.648,56.2773,53.7869,53.8312,5618864.0],["2022-06-10",53.8312,54.2654,52.9361,54.0616,6202187.0],["2022-06-13",54.0616,54.06161117553711,52.2005,52.8386,5256857.0],["2022-06-14",52.8386,53.7957,52.1119,53.4855,4796919.0],["2022-06-15",53.4855,54.8238,52.9095,53.9553,6779448.0],["2022-06-16",53.9553,54.9479,52.9981,53.1931,4544328.0],["2022-06-17",53.1931,54.9479,52.422,54.682,7121975.0],["2022-06-20",54.682,56.6052,54.2832,56.1443,6862029.0],["2022-06-21",56.1443,57.2876,54.8415,55.1074,7817911.0],["2022-06-22",55.1074,55.9936,53.3526,54.0616,7226942.0],["2022-06-23",54.0616,55.2049,53.3526,54.2389,6218003.0],["2022-06-24",54.2389,54.7883,53.716,54.1148,6126182.0],["2022-06-27",54.1148,56.3747,54.11478805541992,55.5594,6959676.0],["2022-06-28",55.5594,55.5594,54.0616,54.9479,5990669.0],["2022-06-29",54.9479,55.0631,52.422,52.4841,10513183.0],["2022-06-30",52.4841,57.730712890625,52.48408126831055,57.7307,16782532.0],["2022-07-01",57.7307,58.8474,56.0114,56.7647,12584050.0],["2022-07-04",56.7647,56.76469421386719,55.391,56.2773,7569802.0],["2022-07-05",56.2773,56.7204,54.2389,55.4353,8585300.0],["2022-07-06",55.4353,55.6569,52.1118,52.5993,13536999.0],["2022-07-07",52.5993,52.812,50.7913,52.1296,8714192.0],["2022-07-08",52.1296,53.4855,52.0587,52.8474,7407562.0],["2022-07-11",52.8474,52.847442626953125,50.8445,51.5978,5661793.0],["2022-07-12",51.5978,52.0587,50.6141,50.8356,4686480.0],["2022-07-13",50.8356,51.4117,50.3659,50.7825,5126043.0],["2022-07-14",50.7825,50.8268,49.719,49.7278,6698791.0],["2022-07-15",49.7278,51.6421,49.3999,50.2507,7108221.0],["2022-07-18",50.2507,50.2862,46.9804,49.8253,7437060.0],["2022-07-19",49.8253,50.3305,48.4693,49.1606,7127692.0],["2022-07-20",49.1606,50.1178,49.16061782836914,49.6392,4710092.0],["2022-07-21",49.6392,50.2507,49.3645,49.7721,4775937.0],["2022-07-22",49.7721,50.2507,48.3098,48.6555,5645231.0],["2022-07-25",48.6555,50.8179,48.168,50.3571,6724111.0],["2022-07-26",50.3571,51.2699,49.7899,50.0646,4878967.0],["2022-07-27",50.0646,50.06460189819336,48.8327,49.7101,4232253.0],["2022-07-28",49.7101,50.0646,49.0897,49.7101,4766704.0],["2022-07-29",49.7101,49.7100944519043,48.301,48.3275,5012383.0],["2022-08-01",48.3275,50.5166,47.5919,49.2847,7284646.0],["2022-08-02",49.2847,49.28469467163086,47.6451,47.8578,5943978.0],["2022-08-03",47.8578,49.0986,47.4413,48.0439,4690289.0],["2022-08-04",48.0439,49.0897,47.9464,49.0543,4574641.0],["2022-08-05",49.0543,49.719,48.8504,49.5151,3883651.0],["2022-08-08",49.5151,49.51511764526367,48.7086,49.3822,3856498.0],["2022-08-09",49.3822,49.9582,48.9391,49.4974,3672785.0],["2022-08-10",49.4974,50.0735,47.6717,48.3187,6514819.0],["2022-08-11",48.3187,48.7441,47.8933,48.62,5593476.0],["2022-08-12",48.62,49.329,47.9199,49.0454,4989021.0],["2022-08-15",49.0454,49.1606,48.2389,48.6998,3930401.0],["2022-08-16",48.6998,48.8238,47.7515,48.0351,5357552.0],["2022-08-17",48.0351,48.3541,47.4236,48.2744,4681513.0],["2022-08-18",48.2744,48.27436447143555,47.3083,47.8844,4118902.0],["2022-08-19",47.8844,48.682,47.5654,47.7249,4657916.0],["2022-08-22",47.7249,48.301,46.9982,48.2123,4336147.0],["2022-08-23",48.2123,48.21232604980469,47.0602,47.2729,5644009.0],["2022-08-24",47.2729,47.5831,46.6614,46.7057,4320937.0],["2022-08-25",46.7057,48.6377,46.6791,48.2832,7542879.0],["2022-08-26",48.2832,50.685,48.1237,50.1975,11367363.0],["2022-08-29",50.1975,50.19753646850586,47.5742,48.1857,11314642.0],["2022-08-30",48.1857,48.2921,46.2803,47.1488,9356222.0],["2022-08-31",47.1488,47.911,46.3512,47.459,7836635.0],["2022-09-01",47.459,47.459007263183594,45.7751,45.8106,7823733.0],["2022-09-02",45.8106,46.0764,43.4797,43.5949,9810646.0],["2022-09-05",43.5949,43.59492874145508,42.044,42.5314,8430699.0],["2022-09-06",42.5314,43.4265,42.3453,43.4,4975502.0],["2022-09-07",43.4,43.39995574951172,42.4605,42.8859,3786660.0],["2022-09-08",42.8859,43.8254,42.8859,43.3822,5417800.0],["2022-09-09",43.3822,44.3039,42.6821,44.2951,6185068.0],["2022-09-13",44.2951,45.8372,44.1799,44.8977,7152436.0],["2022-09-14",44.8977,44.89772415161133,43.4354,44.2685,3570129.0],["2022-09-15",44.2685,45.4827,44.26848602294922,44.8623,7116091.0],["2022-09-16",44.8623,45.4206,44.366,44.4014,5878195.0],["2022-09-19",44.4014,48.4339,43.9672,47.6806,16896858.0],["2022-09-20",47.6806,50.1887,47.68056869506836,50.0735,13596548.0],["2022-09-21",50.0735,50.6584,49.4354,49.6126,6835114.0],["2022-09-22",49.6126,49.9228,48.3098,49.072,5546968.0],["2022-09-23",49.072,49.6126,48.4782,48.8327,3890686.0],["2022-09-26",48.8327,50.1444,47.9464,48.8416,5415268.0],["2022-09-27",48.8416,49.6835,47.9642,49.5328,7687373.0],["2022-09-28",49.5328,49.6392,48.4605,48.4782,6616544.0],["2022-09-29",48.4782,51.1192,48.47820281982422,49.6215,8558824.0],["2022-09-30",49.6215,50.9597,49.4531,49.781,7081437.0],["2022-10-10",49.781,50.5786,48.106,48.7441,8915957.0],["2022-10-11",48.7441,49.4531,47.2552,48.8682,6173899.0],["2022-10-12",48.8682,49.6303,48.2212,49.6215,5050317.0],["2022-10-13",49.6215,49.7012,47.9021,48.9656,5134957.0],["2022-10-14",48.9656,50.2862,48.4339,49.6126,5803479.0],["2022-10-17",49.6126,49.8342,48.0439,49.6481,5451199.0],["2022-10-18",49.6481,50.3216,48.7529,49.3556,3613669.0],["2022-10-19",49.3556,49.3556,48.2744,48.3098,5276291.0],["2022-10-20",48.3098,51.3231,47.4856,49.5151,9258531.0],["2022-10-21",49.5151,49.51511764526367,46.2803,46.8741,9716223.0],["2022-10-24",46.8741,47.14,44.9686,45.1902,5334350.0],["2022-10-25",45.1902,45.5536,44.1355,45.2345,5394168.0],["2022-10-26",45.2345,46.1651,44.4812,44.8091,5487434.0],["2022-10-27",44.8091,45.3586,43.205,43.4354,5456162.0],["2022-10-28",43.4354,44.8711,43.0277,44.8357,6310203.0],["2022-10-31",44.8357,44.835689544677734,41.4679,41.7427,8878279.0],["2022-11-01",41.7427,43.3113,41.7161,43.072,8455040.0],["2022-11-02",43.072,43.9583,42.1946,43.01,9116533.0],["2022-11-03",43.01,43.0099983215332,41.2995,41.7958,6220590.0],["2022-11-04",41.7958,43.9317,41.6629,43.7633,10270899.0],["2022-11-07",43.7633,44.0203,42.815,43.7367,5870704.0],["2022-11-08",43.7367,43.9937,42.3187,42.6023,6177779.0],["2022-11-09",42.6023,42.7175,41.5743,41.787,6038285.0],["2022-11-10",41.787,42.1858,41.2375,41.8313,5398383.0],["2022-11-11",41.8313,42.9834,41.6629,42.4073,9437070.0],["2022-11-14",42.4073,43.072,41.7604,41.9554,7515412.0],["2022-11-15",41.9554,45.7042,41.6629,44.6407,16993591.0],["2022-11-16",44.6407,45.1104,43.2582,43.9494,8799705.0],["2022-11-17",43.9494,44.6319,43.2493,43.6127,5520237.0],["2022-11-18",43.6127,44.233,43.3379,43.4797,5109173.0],["2022-11-21",43.4797,43.47971725463867,41.6806,42.2833,5857300.0],["2022-11-22",42.2833,43.0632,42.0972,42.4339,4538587.0],["2022-11-23",42.4339,42.43394088745117,41.7692,42.2744,3893382.0],["2022-11-24",42.2744,42.6821,41.8313,42.0174,3096802.0],["2022-11-25",42.0174,42.1946,41.6363,41.8845,2886962.0],["2022-11-28",41.8845,41.884456634521484,39.784,40.9893,7444958.0],["2022-11-29",40.9893,42.6821,40.9893,42.4251,10067258.0],["2022-11-30",42.4251,42.7707,41.8756,42.363,5623660.0],["2022-12-01",42.363,45.7308,42.363033294677734,44.8977,18635789.0],["2022-12-02",44.8977,45.5536,44.2242,44.6939,8128581.0],["2022-12-05",44.6939,47.1488,44.69388961791992,46.2803,12300273.0],["2022-12-06",46.2803,50.0291,45.9081,47.849,14480538.0],["2022-12-07",47.849,49.8342,47.3261,48.7795,9207841.0],["2022-12-08",48.7795,50.7825,48.6289,50.4989,11718729.0],["2022-12-09",50.4989,53.6982,49.4531,52.1916,16151832.0],["2022-12-12",52.1916,53.3349,51.2256,52.4929,8951586.0],["2022-12-13",52.4929,55.1428,51.5446,54.9479,9648275.0],["2022-12-14",54.9479,58.3865,54.0439,58.2713,13733710.0],["2022-12-15",58.2713,58.271324157714844,54.7174,55.0276,12916212.0],["2022-12-16",55.0276,55.7809,53.8223,54.3098,8609391.0],["2022-12-19",54.3098,55.1163,53.264,53.6096,6761971.0],["2022-12-20",53.6096,53.609622955322266,50.5343,51.456,9779828.0],["2022-12-21",51.456,53.0867,51.137,52.3157,7626832.0],["2022-12-22",52.3157,55.4176,52.31569290161133,53.7691,9936671.0],["2022-12-23",53.7691,54.9833,52.1119,53.1931,7183287.0],["2022-12-26",53.1931,53.4944,51.7573,53.0424,6212945.0],["2022-12-27",53.0424,56.3659,53.042415618896484,55.7278,8852017.0],["2022-12-28",55.7278,56.1532,54.0173,55.134,7202364.0],["2022-12-29",55.134,55.9227,53.2817,55.3644,7382462.0],["2022-12-30",55.3644,56.3482,54.6465,55.6391,5110541.0],["2023-01-03",55.6391,56.4191,53.521,53.9198,7285978.0],["2023-01-04",53.9198,55.1783,53.521,54.877,5371487.0],["2023-01-05",54.877,59.9641,54.8769645690918,59.645,12406033.0],["2023-01-06",59.645,61.4087,58.4929,60.1945,10799938.0],["2023-01-09",60.1945,66.0083,59.6627,65.3702,11934171.0],["2023-01-10",65.3702,65.9818,62.614,65.645,9397832.0],["2023-01-11",65.645,65.64498138427734,62.8356,62.9685,7950602.0],["2023-01-12",62.9685,63.8991,62.0291,62.162,6589837.0],["2023-01-13",62.162,65.1664,62.161991119384766,63.9877,8377939.0],["2023-01-16",63.9877,65.1309,62.5519,62.8621,10820405.0],["2023-01-17",62.8621,63.97,61.6834,63.0571,6400366.0],["2023-01-18",63.0571,63.5445,60.9921,61.4175,7866266.0],["2023-01-19",61.4175,62.357,60.6288,61.5505,4953531.0],["2023-01-20",61.5505,62.8267,60.6199,61.1782,4220605.0],["2023-01-30",61.1782,62.5697,58.5549,59.7868,9996280.0],["2023-01-31",59.7868,60.4515,57.9611,58.0498,9301569.0],["2023-02-01",58.0498,58.6701,56.7204,58.3422,7344804.0],["2023-02-02",58.3422,59.3969,57.713,58.2802,5925552.0],["2023-02-03",58.2802,59.4412,56.9154,59.2019,9012243.0],["2023-02-06",59.2019,62.1531,58.0586,61.1871,14670441.0],["2023-02-07",61.1871,61.3909,59.7602,60.0704,7184716.0],["2023-02-08",60.0704,62.4988,59.902,60.6199,4991600.0],["2023-02-09",60.6199,64.1206,60.0882,62.2418,8339247.0],["2023-02-10",62.2418,62.9065,61.196,62.5342,4212300.0],["2023-02-13",62.5342,64.1206,62.0468,62.8444,7816275.0],["2023-02-14",62.8444,63.775,62.3126,62.6317,4091365.0],["2023-02-15",62.6317,63.1014,61.8607,62.3924,4226618.0],["2023-02-16",62.3924,65.7868,61.8607,64.2092,7954092.0],["2023-02-17",64.2092,65.2284,63.1989,63.4559,5055613.0],["2023-02-20",63.4559,65.0778,62.5697,64.5372,4670964.0],["2023-02-21",64.5372,64.5549,62.0911,62.8533,5429938.0],["2023-02-22",62.8533,64.6524,62.1354,63.323,4162646.0],["2023-02-23",63.323,64.6081,62.3924,62.9064,3298324.0],["2023-02-24",62.9064,62.9242,61.5062,62.4811,2522112.0],["2023-02-27",62.4811,63.5357,61.648,62.9596,2607796.0],["2023-02-28",62.9596,63.3407,61.4884,62.162,3219895.0],["2023-03-01",62.162,62.7381,61.2846,61.71,3512629.0],["2023-03-02",61.71,62.614,61.3555,62.2152,2961913.0],["2023-03-03",62.2152,63.5889,61.196,61.5062,3289949.0],["2023-03-06",61.5062,63.1546,60.4427,62.2152,3838474.0],["2023-03-07",62.2152,62.6494,60.5313,60.6376,3022969.0],["2023-03-08",60.6376,61.3289,59.7691,60.035,2738279.0],["2023-03-09",60.035,60.4338,58.3865,59.1133,5438897.0],["2023-03-10",59.1133,59.3082,57.518,58.1118,4887553.0],["2023-03-13",58.1118,60.9301,58.1118049621582,59.8577,4211991.0],["2023-03-14",59.8577,59.8843,57.8991,58.6258,3115528.0],["2023-03-15",58.6258,59.5121,57.7396,58.032,3080860.0],["2023-03-16",58.032,59.1753,57.5269,58.032,3561020.0],["2023-03-17",58.032,58.6081,55.9671,56.4191,4398481.0],["2023-03-20",56.4191,56.7736,54.8592,55.8873,4893492.0],["2023-03-21",55.8873,58.1916,55.6037,57.9611,7232713.0],["2023-03-22",57.9611,59.2019,56.8267,57.2699,3353960.0],["2023-03-23",57.2699,59.4589,56.747,57.6953,4751441.0],["2023-03-24",57.6953,59.4146,57.5003,58.9006,4725422.0],["2023-03-27",58.9006,59.2019,57.7396,58.0498,2921561.0],["2023-03-28",58.0498,59.326,57.5535,58.6258,2556278.0],["2023-03-29",58.6258,59.645,58.0852,59.2639,3919109.0],["2023-03-30",59.2639,60.0527,58.0498,59.4501,3902174.0],["2023-03-31",59.4501,60.6997,59.0069,59.0335,4329860.0],["2023-04-03",59.0335,60.6465,58.3068,59.8223,5399428.0],["2023-04-04",59.8223,60.7972,59.2019,60.2654,3394676.0],["2023-04-06",60.2654,60.26539993286133,56.6583,57.6066,5159746.0],["2023-04-07",57.6066,58.9449,56.9951,57.7484,3857719.0],["2023-04-10",57.7484,57.74843978881836,52.8386,55.196,8606206.0],["2023-04-11",55.196,55.19601821899414,53.1576,53.2463,6997736.0],["2023-04-12",53.2463,53.4501,51.1547,51.5092,6961180.0],["2023-04-13",51.5092,53.6096,50.7116,53.5919,6928178.0],["2023-04-14",53.5919,53.8578,52.3777,52.5727,3994586.0],["2023-04-17",52.5727,56.5431,52.57270050048828,55.2315,6729395.0],["2023-04-18",55.2315,56.7736,54.9479,55.8341,4296197.0],["2023-04-19",55.8341,55.834129333496094,54.1945,54.9124,3278051.0],["2023-04-20",54.9124,56.3659,54.3807,55.1694,4010513.0],["2023-04-21",55.1694,55.16943359375,53.1754,53.2728,3496704.0],["2023-04-24",53.2728,53.6008,52.2182,52.5461,2911271.0],["2023-04-25",52.5461,54.1148,52.298,53.9553,3446877.0],["2023-04-26",53.9553,55.648,53.5564,55.391,8322782.0],["2023-04-27",55.391,56.1,54.2389,55.2581,5488484.0],["2023-04-28",55.2581,56.8533,54.6377,56.7292,5850907.0],["2023-05-04",56.7292,57.518,54.425,54.8238,3867111.0],["2023-05-05",54.8238,55.3467,53.9287,54.487,2727041.0],["2023-05-08",54.487,55.5417,54.2389,54.5845,3523659.0],["2023-05-09",54.5845,56.2773,53.8135,55.9759,4672198.0],["2023-05-10",55.9759,55.975929260253906,54.3098,54.4338,2813375.0],["2023-05-11",54.4338,55.1074,53.6185,53.7071,1743005.0],["2023-05-12",53.7071,54.1946,52.8031,52.8031,1491757.0],["2023-05-15",52.8031,53.5299,51.9169,53.4058,1776091.0],["2023-05-16",53.4058,53.6185,52.2005,52.3068,1638249.0],["2023-05-17",52.3068,52.4132,51.0483,51.6687,1906081.0],["2023-05-18",51.6687,52.3777,51.2433,51.6687,1957466.0],["2023-05-19",51.6687,52.2448,50.7825,51.9701,2298081.0],["2023-05-22",51.9701,54.744,50.7736,54.5225,5025351.0],["2023-05-23",54.5225,54.8504,53.7337,53.7514,2040979.0],["2023-05-24",53.7514,53.751426696777344,52.5107,52.6525,1664989.0],["2023-05-25",52.6525,52.652469635009766,51.8194,52.1562,1506026.0],["2023-05-26",52.1562,52.5993,51.3497,52.3777,1613858.0],["2023-05-29",52.3777,52.6259,50.9686,51.4117,2107806.0],["2023-05-30",51.4117,51.5712,49.9848,50.5786,2372300.0],["2023-05-31",50.5786,50.7204,49.4531,50.0114,2757843.0],["2023-06-01",50.0114,51.0129,49.6215,49.9582,2470270.0],["2023-06-02",49.9582,51.0483,49.524,50.942,3127981.0],["2023-06-05",50.942,50.941993713378906,49.9848,50.1621,2853819.0],["2023-06-06",50.1621,50.942,49.719,49.9582,2027069.0],["2023-06-07",49.9582,50.3925,48.7441,49.0631,2926488.0],["2023-06-08",49.0631,50.5166,48.877,50.2418,2566111.0],["2023-06-09",50.2418,51.9681,49.8984,50.2961,3129152.0],["2023-06-12",50.2961,54.3631,50.296077728271484,53.6401,6112765.0],["2023-06-13",53.6401,54.5258,53.143,53.8028,4180580.0],["2023-06-14",53.8028,56.4961,53.3509,55.4115,6266436.0],["2023-06-15",55.4115,58.3941,55.41154479980469,57.9783,6978427.0],["2023-06-16",57.9783,58.7465,56.6046,57.1739,4274901.0],["2023-06-19",57.1739,57.436,56.1978,56.6678,4472145.0],["2023-06-20",56.6678,57.4812,55.5381,55.7459,2776808.0],["2023-06-21",55.7459,56.8395,55.4929,55.9267,3355935.0],["2023-06-26",55.9267,55.92670822143555,53.1521,53.3509,5232494.0],["2023-06-27",53.3509,55.7188,53.35089874267578,55.3212,5910018.0],["2023-06-28",55.3212,57.9422,54.8783,56.7763,5419316.0],["2023-06-29",56.7763,57.0564,55.764,56.2521,2788390.0],["2023-06-30",56.2521,58.1591,56.234,57.662,4871968.0],["2023-07-03",57.662,58.5025,56.7492,57.9512,2975543.0],["2023-07-04",57.9512,58.2043,57.2553,57.662,1734333.0],["2023-07-05",57.662,57.8066,55.8182,56.1255,3399832.0],["2023-07-06",56.1255,56.4148,54.7518,55.1585,1922944.0],["2023-07-07",55.1585,55.5652,54.5891,55.05,1295775.0],["2023-07-10",55.05,56.1346,54.8241,55.4296,2488945.0],["2023-07-11",55.4296,55.5833,53.8661,54.6162,2360055.0],["2023-07-12",54.6162,56.1798,54.2547,55.9357,2781435.0],["2023-07-13",55.9357,59.4515,55.8996,59.1804,5257156.0],["2023-07-14",59.1804,60.274,58.2946,58.6562,2145300.0],["2023-07-17",58.6562,58.656166076660156,56.9932,57.9422,1680700.0],["2023-07-18",57.9422,58.9996,57.7524,57.897,1766468.0],["2023-07-19",57.897,58.2133,57.3909,58.0325,1358527.0],["2023-07-20",58.0325,59.6413,57.436,57.4451,2245574.0],["2023-07-21",57.4451,59.6051,57.0565,59.2707,3465830.0],["2023-07-24",59.2707,59.3973,58.4935,59.1442,1998776.0],["2023-07-25",59.1442,62.6329,59.14421463012695,60.7439,5759312.0],["2023-07-26",60.7439,61.6839,60.1926,61.0603,2765368.0],["2023-07-27",61.0603,63.2655,60.6445,61.711,4098886.0],["2023-07-28",61.711,63.9885,61.2862,63.4011,4121910.0],["2023-07-31",63.4011,66.5192,62.904,63.0848,4721109.0],["2023-08-01",63.0848,64.332,62.0002,62.5425,3751845.0],["2023-08-02",62.5425,63.1932,62.0725,62.4521,2068979.0],["2023-08-03",62.4521,63.6903,62.1629,63.5276,2333332.0],["2023-08-04",63.5276,64.5941,62.6419,62.904,2234431.0],["2023-08-07",62.904,62.90398406982422,61.0331,61.3675,4349424.0],["2023-08-08",61.3675,63.1299,61.1506,62.7142,2384913.0],["2023-08-09",62.7142,62.71419143676758,61.711,62.3617,1511137.0],["2023-08-10",62.3617,64.0157,61.6477,63.8078,2612797.0],["2023-08-11",63.8078,64.1693,63.0667,63.0938,2125500.0],["2023-08-14",63.0938,63.09378433227539,61.0964,62.3165,2512259.0],["2023-08-15",62.3165,63.0576,61.5483,62.1086,1929319.0],["2023-08-16",62.1086,62.6871,61.7742,62.181,1620682.0],["2023-08-17",62.181,65.3081,61.5483,65.2448,5805528.0],["2023-08-18",65.2448,65.3713,61.2772,61.6116,6173889.0],["2023-08-21",61.6116,66.4559,61.61156463623047,65.4888,9025280.0],["2023-08-22",65.4888,66.6909,64.6845,66.3384,5076289.0],["2023-08-23",66.3384,66.7722,64.82,65.2177,3108907.0],["2023-08-24",65.2177,66.6999,64.2597,66.2571,3482559.0],["2023-08-25",66.2571,67.7754,65.3262,67.2151,4623972.0],["2023-08-28",67.2151,70.5682,65.3985,66.5192,4587883.0],["2023-08-29",66.5192,69.5921,65.3804,69.2034,4043300.0],["2023-08-30",69.2034,70.1795,68.7154,69.5378,2752519.0],["2023-08-31",69.5378,69.9084,68.869,69.2577,2193167.0],["2023-09-01",69.2577,71.0381,69.25765228271484,70.5772,2662143.0],["2023-09-04",70.5772,75.0058,70.4326,71.5352,5667499.0],["2023-09-05",71.5352,71.53521728515625,69.1492,69.8632,4401664.0],["2023-09-06",69.8632,70.2247,69.1402,69.5921,2653157.0],["2023-09-07",69.5921,70.1163,68.8058,69.6734,2152261.0],["2023-09-08",69.6734,69.8451,67.667,69.0588,2468750.0],["2023-09-11",69.0588,71.1827,68.6883,69.9084,3104130.0],["2023-09-12",69.9084,70.044,68.3267,68.6521,2328677.0],["2023-09-13",68.6521,69.8903,68.1008,68.9142,2787445.0],["2023-09-14",68.9142,69.3842,67.902,68.5979,2309070.0],["2023-09-15",68.5979,68.9504,67.0976,67.3235,3151810.0],["2023-09-18",67.3235,67.911,66.6638,67.8387,3216000.0],["2023-09-19",67.8387,67.83869934082031,66.3023,67.4862,2063183.0],["2023-09-20",67.4862,67.92,66.9439,67.0343,1252041.0],["2023-09-21",67.0343,67.1428,66.2119,66.3203,1858765.0],["2023-09-22",66.3203,67.6037,66.0221,67.3958,3052710.0],["2023-09-25",67.3958,68.0375,66.6095,67.1789,2508642.0],["2023-09-26",67.1789,67.4681,66.6186,66.718,1569000.0],["2023-09-27",66.718,67.92,66.4288,67.4049,1823469.0],["2023-09-28",67.4049,68.2364,65.5702,66.474,4038704.0],["2023-10-09",66.474,66.5644,64.2778,66.3926,2434506.0],["2023-10-10",66.3926,67.0705,65.9769,66.1576,1561606.0],["2023-10-11",66.1576,66.5192,64.9195,65.7509,2988248.0],["2023-10-12",65.7509,67.5133,65.1635,65.3442,2118664.0],["2023-10-13",65.3442,65.34423065185547,63.9433,64.0789,2087445.0],["2023-10-16",64.0789,64.3952,62.9944,63.5366,2508077.0],["2023-10-17",63.5366,64.2506,62.66,63.5909,2510750.0],["2023-10-18",63.5909,64.0789,62.4069,62.9492,1235400.0],["2023-10-19",62.9492,62.94917678833008,61.4579,62.3165,2202900.0],["2023-10-20",62.3165,63.2113,61.476,61.5935,1332884.0],["2023-10-23",61.5935,63.7626,61.1597,61.7291,1826846.0],["2023-10-24",61.7291,62.8588,61.0512,61.7743,1745700.0],["2023-10-25",61.7743,64.1603,61.77425003051758,63.5366,3577656.0],["2023-10-26",63.5366,65.3442,62.8226,65.1183,3119905.0],["2023-10-27",65.1183,66.2028,64.6845,65.6967,2639069.0],["2023-10-30",65.6967,70.2518,65.69671630859375,69.3842,4547033.0],["2023-10-31",69.3842,70.2247,68.616,69.3209,2707946.0],["2023-11-01",69.3209,73.1801,67.3235,68.3719,4589950.0],["2023-11-02",68.3719,68.6431,66.8897,67.7845,3211746.0],["2023-11-03",67.7845,68.4442,66.8807,67.432,1987800.0],["2023-11-06",67.432,67.667,65.7238,66.9259,3614550.0],["2023-11-07",66.9259,66.92586517333984,65.4708,66.3294,2672655.0],["2023-11-08",66.3294,67.5495,65.7148,67.5133,2787753.0],["2023-11-09",67.5133,68.2364,66.9891,68.0556,1792821.0],["2023-11-10",68.0556,68.05561065673828,65.8865,66.013,2181556.0],["2023-11-13",66.013,66.0492,64.1783,64.567,2997544.0],["2023-11-14",64.567,65.055,63.0847,63.7084,3245873.0],["2023-11-15",63.7084,65.3081,63.6089,65.2358,3248737.0],["2023-11-16",65.2358,65.7961,64.6212,64.7839,1889216.0],["2023-11-17",64.7839,65.0821,63.627,64.097,1629714.0],["2023-11-20",64.097,64.6212,63.3649,63.8259,1815728.0],["2023-11-21",63.8259,67.5495,63.627,67.0614,5301873.0],["2023-11-22",67.0614,69.6282,66.6367,68.9504,5468914.0],["2023-11-23",68.9504,68.95036315917969,67.5043,68.2635,2344699.0],["2023-11-24",68.2635,69.5559,67.8297,68.9594,2621514.0],["2023-11-27",68.9594,68.95940399169922,67.1789,67.6851,2697440.0],["2023-11-28",67.6851,68.4171,65.6425,65.9317,3223188.0],["2023-11-29",65.9317,67.7754,65.3081,67.5405,3237443.0],["2023-11-30",67.5405,68.1912,66.8897,67.9381,2019972.0],["2023-12-01",67.9381,67.93811798095703,65.9317,66.7722,2037456.0],["2023-12-04",66.7722,66.77222442626953,64.802,64.8471,3170606.0],["2023-12-05",64.8471,64.8471450805664,58.855,59.7588,10282566.0],["2023-12-06",59.7588,60.8524,58.7917,60.4909,4104055.0],["2023-12-07",60.4909,61.1597,60.1113,60.8885,2477918.0],["2023-12-08",60.8885,62.8136,60.6264,62.2171,3440001.0],["2023-12-11",62.2171,62.217098236083984,60.3282,61.3856,4190727.0],["2023-12-12",61.3856,63.374,61.1687,63.1932,3807100.0],["2023-12-13",63.1932,63.19320297241211,60.7349,60.9789,3349019.0],["2023-12-14",60.9789,61.3043,58.2043,58.6291,5169150.0],["2023-12-15",58.6291,59.813,58.1952,58.4393,3362834.0],["2023-12-18",58.4393,59.099,57.3005,58.5025,2795746.0],["2023-12-19",58.5025,59.1894,57.418,58.8098,2402374.0],["2023-12-20",58.8098,59.1894,57.5535,57.5626,1749320.0],["2023-12-21",57.5626,58.3489,56.8486,58.2404,2562600.0],["2023-12-22",58.2404,58.5025,57.5083,57.8518,1714500.0],["2023-12-25",57.8518,59.09,57.7072,58.3941,2018076.0],["2023-12-26",58.3941,58.6562,57.3909,58.1681,1613201.0],["2023-12-27",58.1681,58.846,57.8247,58.2223,1438483.0],["2023-12-28",58.2223,60.7168,57.9783,60.0119,4347984.0],["2023-12-29",60.0119,61.0151,59.4334,59.9124,3197210.0],["2024-01-02",59.9124,59.912437438964844,57.3005,57.3728,3594029.0],["2024-01-03",57.3728,57.6981,56.2882,57.2914,2966000.0],["2024-01-04",57.2914,57.29143142700195,55.7098,56.1165,3336606.0],["2024-01-05",56.1165,56.3696,54.8512,55.1223,2672316.0],["2024-01-08",55.1223,55.2489,54.3631,54.5891,1902753.0],["2024-01-09",54.5891,55.0862,53.9203,54.1101,2318738.0],["2024-01-10",54.1101,55.041,53.5678,54.6343,2262563.0],["2024-01-11",54.6343,55.1766,53.9113,54.6795,2517457.0],["2024-01-12",54.6795,55.1223,53.9564,54.7247,1894415.0],["2024-01-15",54.7247,54.8331,53.7124,54.3631,2338335.0],["2024-01-16",54.3631,55.1043,53.5226,54.0016,2143000.0],["2024-01-17",54.0016,54.00162887573242,51.823490142822266,51.8235,4148321.0],["2024-01-18",51.8235,52.3477,50.6124,52.3115,4169414.0],["2024-01-19",52.3115,53.9022,51.8054,53.2515,3831046.0],["2024-01-22",53.2515,53.25148010253906,51.0733,51.3987,2800100.0],["2024-01-23",51.3987,51.398704528808594,50.2961,50.9739,3383490.0],["2024-01-24",50.9739,51.5162,48.8048,50.2057,3838232.0],["2024-01-25",50.2057,51.227,49.2206,50.5582,6515388.0],["2024-01-26",50.5582,51.4529,48.3258,48.8048,7705009.0],["2024-01-29",48.8048,49.7628,48.4072,48.8048,4669823.0],["2024-01-30",48.8048,48.8048210144043,46.0934,46.455,6637693.0],["2024-01-31",46.455,47.3136,45.3071,45.4246,4911875.0],["2024-02-01",45.4246,46.0844,44.2859,45.1896,4618469.0],["2024-02-02",45.1896,47.0876,44.0147,45.3885,5951481.0],["2024-02-05",45.3885,46.3646,43.617,44.4847,6098934.0],["2024-02-06",44.4847,48.0095,43.9243,47.7926,7474222.0],["2024-02-07",47.7926,50.2961,47.2684,50.043,8583588.0],["2024-02-08",50.043,51.5162,49.1935,50.3322,6282352.0],["2024-02-19",50.3322,55.3664,50.33222961425781,55.3664,6438182.0],["2024-02-20",55.3664,56.6407,51.6156,52.9713,9341144.0],["2024-02-21",52.9713,58.2675,52.3477,57.4632,10109435.0],["2024-02-22",57.4632,58.2043,55.5923,58.1952,6864524.0],["2024-02-23",58.1952,60.9156,57.3909,58.846,6387902.0],["2024-02-26",58.846,59.2346,57.2553,57.7976,4291803.0],["2024-02-27",57.7976,57.79755783081055,56.4961,57.3547,4195213.0],["2024-02-28",57.3547,57.9512,55.5923,55.8092,3666801.0],["2024-02-29",55.8092,57.8427,54.7789,57.7976,4390118.0],["2024-03-01",57.7976,57.8427,56.713,57.5264,3562258.0],["2024-03-04",57.5264,57.8699,56.3063,56.9299,3024210.0],["2024-03-05",56.9299,57.3909,56.3334,56.8847,2619753.0],["2024-03-06",56.8847,57.1197,55.8002,56.0261,2157135.0],["2024-03-07",56.0261,57.5355,55.9177,56.5774,2527288.0],["2024-03-08",56.5774,56.8938,54.9325,56.0532,3525900.0],["2024-03-11",56.0532,59.1984,56.0081,59.1352,5948589.0],["2024-03-12",59.1352,63.2655,58.6923,62.5877,6775371.0],["2024-03-13",62.5877,63.383,61.4579,61.5031,3684459.0],["2024-03-14",61.5031,62.2533,60.1926,61.1868,2795053.0],["2024-03-15",61.1868,62.678,60.6897,61.4941,3336678.0],["2024-03-18",61.4941,61.49406814575195,60.0028,61.0241,3448300.0],["2024-03-19",61.0241,62.8046,60.3282,62.1267,4918386.0],["2024-03-20",62.1267,62.12672805786133,60.2107,60.7349,3445555.0],["2024-03-21",60.7349,61.8194,60.292,61.485,3494357.0],["2024-03-22",61.485,61.7923,59.8311,60.5541,2445001.0],["2024-03-25",60.5541,60.55412673950195,58.9273,59.2346,2320426.0],["2024-03-26",59.2346,60.5451,58.9363,60.1745,2748968.0],["2024-03-27",60.1745,60.8885,59.4696,59.5871,2794773.0],["2024-03-28",59.5871,60.1926,58.7465,58.9273,2812758.0],["2024-03-29",58.9273,59.6594,58.5658,59.1442,1007500.0],["2024-04-01",59.1442,63.2655,59.14421463012695,61.7743,4770731.0],["2024-04-02",61.7743,61.77425003051758,59.6684,60.0119,2478072.0],["2024-04-03",60.0119,61.3585,59.3792,59.7136,2126413.0],["2024-04-08",59.7136,59.7226,56.9841,57.1197,6154467.0],["2024-04-09",57.1197,57.7343,56.6407,57.0384,2702600.0],["2024-04-10",57.0384,57.3909,54.7247,55.6104,3275049.0],["2024-04-11",55.6104,56.1255,55.1946,55.7821,2104200.0],["2024-04-12",55.7821,56.7582,55.0862,55.2669,2875229.0],["2024-04-15",55.2669,58.6381,55.0139,57.8789,4706585.0],["2024-04-16",57.8789,58.0235,55.7911,56.3696,2572153.0],["2024-04-17",56.3696,56.6678,55.5381,56.3153,2108562.0],["2024-04-18",56.3153,57.1468,55.764,56.0532,1991761.0],["2024-04-19",56.0532,56.1075,54.6433,55.2217,1967708.0],["2024-04-22",55.2217,57.8427,55.2217,57.2101,4218682.0],["2024-04-23",57.2101,58.9273,56.469,58.6833,4164694.0],["2024-04-24",58.6833,58.9273,57.7343,58.4844,2198040.0],["2024-04-25",58.4844,59.5419,57.8427,59.4244,2654472.0],["2024-04-26",59.4244,63.2565,59.424381256103516,62.3075,7375387.0],["2024-04-29",62.3075,66.004,62.0273,64.7748,6332734.0],["2024-04-30",64.7748,65.4979,64.0518,64.1693,2971456.0],["2024-05-06",64.1693,67.9652,64.16929626464844,67.6851,7309126.0],["2024-05-07",67.6851,68.9684,67.1247,68.4352,3970131.0],["2024-05-08",68.4352,68.43521118164062,66.5192,67.3778,3318597.0],["2024-05-09",67.3778,67.8748,66.9801,67.7845,2403445.0],["2024-05-10",67.7845,68.2996,66.8084,67.1518,2794544.0],["2024-05-13",67.1518,67.15180969238281,64.8562,65.3894,5308747.0],["2024-05-14",65.3894,67.2874,65.38941192626953,66.2028,3198043.0],["2024-05-15",66.2028,66.5644,65.0912,65.3985,1554669.0],["2024-05-16",65.3985,67.3145,64.7116,66.4288,2474715.0],["2024-05-17",66.4288,67.0434,64.7839,65.8684,4446900.0],["2024-05-20",65.8684,66.6728,64.6393,65.2177,3413967.0],["2024-05-21",65.2177,65.8955,64.3681,65.534,1990762.0],["2024-05-22",65.534,65.8865,64.6212,64.7116,1983500.0],["2024-05-23",64.7116,65.1906,63.5638,63.7626,1466494.0],["2024-05-24",63.7626,63.9795,62.8136,63.3468,1983103.0],["2024-05-27",63.3468,64.4947,63.148,63.8078,2343230.0],["2024-05-28",63.8078,64.0789,63.1842,63.1932,1335300.0],["2024-05-29",63.1932,63.8078,62.4702,62.8588,2021613.0],["2024-05-30",62.8588,63.4463,62.0725,62.425,2199279.0],["2024-05-31",62.425,63.4463,62.0996,62.8769,2290600.0],["2024-06-03",62.8769,63.0396,61.006,61.5031,6030036.0],["2024-06-04",61.5031,62.3617,60.3734,62.1086,3263500.0],["2024-06-05",62.1086,62.1629,60.3824,60.7168,3263429.0],["2024-06-06",60.7168,61.2237,59.7952,60.7813,2934200.0],["2024-06-07",60.7813,61.1592,59.5187,59.7122,2696400.0],["2024-06-11",59.7122,59.71223831176758,56.634,57.6109,6008356.0],["2024-06-12",57.6109,58.4773,56.6801,57.1317,3703094.0],["2024-06-13",57.1317,57.2976,55.3898,56.1179,4142772.0],["2024-06-14",56.1179,56.8736,54.7447,56.6524,4892533.0],["2024-06-17",56.6524,56.7169,55.4359,56.6985,3805361.0],["2024-06-18",56.6985,57.1317,55.2976,55.7769,3852802.0],["2024-06-19",55.7769,55.7953,54.7078,54.9566,3014684.0],["2024-06-20",54.9566,55.2331,54.035,54.2378,2630702.0],["2024-06-21",54.2378,54.6802,53.0304,53.4544,2940554.0],["2024-06-24",53.4544,55.7585,51.5927,54.6802,6834249.0],["2024-06-25",54.6802,55.4451,53.7309,54.1548,4288590.0],["2024-06-26",54.1548,56.3667,53.7309,56.081,5611303.0],["2024-06-27",56.081,56.081024169921875,54.035,54.118,3642600.0],["2024-06-28",54.118,54.5603,52.8092,52.9936,4153602.0],["2024-07-01",52.9936,53.823,52.7263,53.8046,3514261.0],["2024-07-02",53.8046,55.4451,52.7908,54.5696,5551162.0],["2024-07-03",54.5696,55.1317,53.1871,53.2793,3138378.0],["2024-07-04",53.2793,53.7309,51.6111,52.0535,3853721.0],["2024-07-08",52.0535,52.05351257324219,49.5559,49.7126,3756427.0],["2024-07-09",49.7126,50.966,49.2149,50.5052,3301818.0],["2024-07-10",50.5052,51.7033,49.9338,50.9844,3716720.0],["2024-07-11",50.9844,52.9936,50.98442459106445,52.2655,4853240.0],["2024-07-12",52.2655,52.9014,51.7862,52.671,3413657.0],["2024-07-15",52.671,53.1042,52.3116,52.8185,2167103.0],["2024-07-16",52.8185,52.81846237182617,51.6203,52.4037,2328426.0],["2024-07-17",52.4037,55.1502,52.118,55.1317,5510171.0],["2024-07-18",55.1317,57.3897,53.6295,54.1825,6174382.0],["2024-07-19",54.1825,55.7032,52.8092,55.4082,4749104.0],["2024-07-22",55.4082,55.408233642578125,52.671,53.0857,5391073.0],["2024-07-23",53.0857,53.08573532104492,49.6296,49.6389,6146700.0],["2024-07-24",49.6389,50.1181,47.9246,48.3854,4815867.0],["2024-07-25",48.3854,49.3255,47.1689,47.6666,4696950.0],["2024-07-26",47.6666,48.2656,46.9108,47.2334,4591429.0],["2024-07-29",47.2334,47.4638,45.768,46.109,5088493.0],["2024-07-30",46.109,46.10901641845703,44.9478,45.9616,3363095.0],["2024-07-31",45.9616,48.4776,45.7772,48.155,6609920.0],["2024-08-01",48.155,48.3854,45.6851,45.897,7264671.0],["2024-08-02",45.897,46.321,45.1597,45.897,3642282.0],["2024-08-05",45.897,47.9984,45.5284,46.8555,5946631.0],["2024-08-06",46.8555,48.0444,46.192,47.5007,4327602.0],["2024-08-07",47.5007,49.1504,46.7542,48.5974,5761614.0],["2024-08-08",48.5974,49.9061,48.1274,48.7264,5901134.0],["2024-08-09",48.7264,49.7863,48.1366,48.1642,4163955.0],["2024-08-12",48.1642,48.2656,47.4638,47.7864,2819501.0],["2024-08-13",47.7864,48.0997,46.5422,47.2795,3446060.0],["2024-08-14",47.2795,47.3624,46.0906,46.1735,3012816.0],["2024-08-15",46.1735,46.9938,46.0537,46.321,2903945.0],["2024-08-16",46.321,46.7634,45.5929,46.7449,3426263.0],["2024-08-19",46.7449,48.6896,46.744937896728516,47.7219,7526364.0],["2024-08-20",47.7219,48.0905,46.8279,46.9385,3283035.0],["2024-08-21",46.9385,47.9246,46.5422,47.2703,2958296.0],["2024-08-22",47.2703,47.2795,45.6206,46.3579,3753002.0],["2024-08-23",46.3579,47.8232,45.9892,46.7634,3261789.0],["2024-08-26",46.7634,46.76337432861328,45.2427,45.4362,4055506.0],["2024-08-27",45.4362,45.5192,44.4224,44.7911,3153950.0],["2024-08-28",44.7911,44.79108810424805,42.9478,43.8879,3750204.0],["2024-08-29",43.8879,45.2427,43.4824,44.8003,4032388.0],["2024-08-30",44.8003,47.3532,43.8971,46.3579,6971692.0],["2024-09-02",46.3579,46.357852935791016,44.6989,44.7911,4131274.0],["2024-09-03",44.7911,47.1505,44.616,46.8279,6180358.0],["2024-09-04",46.8279,47.4546,46.2657,46.4132,2558207.0],["2024-09-05",46.4132,47.2795,45.9247,47.1044,3219300.0],["2024-09-06",47.1044,47.473,46.3302,46.3394,2235600.0],["2024-09-09",46.3394,46.339420318603516,44.6068,45.1597,3286800.0],["2024-09-10",45.1597,46.9477,45.1597,46.2012,5795897.0],["2024-09-11",46.2012,46.6989,45.4639,46.0353,2176434.0],["2024-09-12",46.0353,47.3809,45.6482,45.6574,5621692.0],["2024-09-13",45.6574,46.0353,43.3441,43.593,5262200.0],["2024-09-18",43.593,45.5745,42.9478,45.1597,7267804.0],["2024-09-19",45.1597,48.0168,45.15974044799805,46.6067,7079656.0],["2024-09-20",46.6067,48.0629,45.897,47.7403,5401667.0],["2024-09-23",47.7403,49.5006,47.2334,48.8647,5860993.0],["2024-09-24",48.8647,50.8462,48.8463,50.8278,8174730.0],["2024-09-25",50.8278,51.9337,50.0904,50.4867,6892404.0],["2024-09-26",50.4867,55.5373,50.3301,55.5373,11623707.0],["2024-09-27",55.5373,61.0947,55.537261962890625,61.0947,9015806.0],["2024-09-30",61.0947,67.2051,61.09468078613281,67.2051,8930944.0],["2024-10-08",67.2051,73.9053,62.6707,65.8964,15489762.0],["2024-10-09",65.8964,65.89635467529297,59.3067,59.3067,11366808.0],["2024-10-10",59.3067,62.044,57.7584,59.7952,9154788.0],["2024-10-11",59.7952,60.2191,57.1501,57.9611,4822619.0],["2024-10-14",57.9611,60.7813,55.8598,60.0809,9255889.0],["2024-10-15",60.0809,60.6246,57.9611,58.1455,4963262.0],["2024-10-16",58.1455,58.9381,57.0303,57.6386,3998978.0],["2024-10-17",57.6386,58.3943,56.3667,56.4958,3693400.0],["2024-10-18",56.4958,58.9749,55.3437,57.4174,8827781.0],["2024-10-21",57.4174,58.6155,56.081,58.1455,6389000.0],["2024-10-22",58.1455,59.6938,58.0441,58.809,6026480.0],["2024-10-23",58.809,62.643,58.5233,60.6431,9383227.0],["2024-10-24",60.6431,60.64308547973633,58.892,59.2699,4438694.0],["2024-10-25",59.2699,61.5463,58.5602,60.7813,5808238.0],["2024-10-28",60.7813,62.9748,59.7307,62.6983,8448639.0],["2024-10-29",62.6983,62.698307037353516,58.0625,58.551,10690970.0],["2024-10-30",58.551,58.550987243652344,55.4359,56.1916,11050712.0],["2024-10-31",56.1916,56.19162368774414,54.6617,55.4635,7573006.0],["2024-11-01",55.4635,57.5556,54.4682,56.0165,7525598.0],["2024-11-04",56.0165,56.6617,54.6617,55.9981,5789616.0],["2024-11-05",55.9981,56.8091,55.2147,56.7077,6268780.0],["2024-11-06",56.7077,57.3713,56.0995,56.763,5810000.0],["2024-11-07",56.763,62.4403,56.2193,62.4403,14736292.0],["2024-11-08",62.4403,63.5923,59.915,60.4403,10272012.0],["2024-11-11",60.4403,60.8274,59.2146,60.8182,6709860.0],["2024-11-12",60.8182,63.1315,60.81818389892578,61.4633,8180455.0],["2024-11-13",61.4633,62.6707,60.4219,62.3389,6262481.0],["2024-11-14",62.3389,63.1315,60.9103,61.1223,5815370.0],["2024-11-15",61.1223,62.2098,59.7307,59.8597,4339042.0],["2024-11-18",59.8597,59.8597,56.9842,57.4266,5882789.0],["2024-11-19",57.4266,58.246849060058594,56.8368,58.2468,4256712.0],["2024-11-20",58.2468,58.7814,57.3068,58.4035,2984850.0],["2024-11-21",58.4035,58.6616,57.0487,57.6847,3662600.0],["2024-11-22",57.6847,58.0533,55.0764,55.1963,3970100.0],["2024-11-25",55.1963,56.7815,55.1133,55.9981,3564300.0],["2024-11-26",55.9981,57.1225,55.5741,55.952,2577250.0],["2024-11-27",55.952,57.6754,54.9474,57.0579,3995795.0],["2024-11-28",57.0579,57.1317,56.293,56.4958,2365902.0],["2024-11-29",56.4958,57.869,56.4497,56.8091,4279153.0],["2024-12-02",56.8091,57.2791,55.8322,56.9842,4690396.0],["2024-12-03",56.9842,56.98421859741211,55.9243,56.3299,3175867.0],["2024-12-04",56.3299,56.4681,55.6479,55.8875,2756467.0],["2024-12-05",55.8875,55.887481689453125,54.8645,55.141,3195472.0],["2024-12-06",55.141,55.9704,54.9013,55.528,3318834.0],["2024-12-09",55.528,56.2101,55.0304,55.3437,2660933.0],["2024-12-10",55.3437,58.9749,55.34372329711914,56.7262,11251291.0],["2024-12-11",56.7262,59.7952,56.2654,59.1593,9592050.0],["2024-12-12",59.1593,60.4219,58.6524,60.0901,6654795.0],["2024-12-13",60.0901,60.0900993347168,58.1823,58.5049,4688314.0],["2024-12-16",58.5049,58.6708,55.1133,55.4635,6860200.0],["2024-12-17",55.4635,56.1179,55.0212,55.3069,3724700.0],["2024-12-18",55.3069,55.4543,53.4544,53.7401,7904116.0],["2024-12-19",53.7401,53.74009323120117,50.6895,51.095,11117058.0],["2024-12-20",51.095,51.4176,50.6066,51.3807,4890350.0],["2024-12-23",51.3807,51.8415,49.5283,49.6481,6992951.0],["2024-12-24",49.6481,50.0628,49.4453,49.943,4220900.0],["2024-12-25",49.943,50.2471,49.0306,49.2978,4192000.0],["2024-12-26",49.2978,49.4269,48.4776,49.132,5535296.0],["2024-12-27",49.132,50.4683,48.6435,49.9153,6716642.0],["2024-12-30",49.9153,50.1826,49.3163,49.5743,5172223.0],["2024-12-31",49.5743,50.8093,49.4914,49.7126,7111588.0],["2025-01-02",49.7126,49.71257781982422,47.9799,48.2011,5625974.0],["2025-01-03",48.2011,48.5605,47.2334,47.3993,4181295.0],["2025-01-06",47.3993,47.399295806884766,45.2611,46.3947,6271100.0],["2025-01-07",46.3947,47.5468,46.1459,47.3163,4187658.0],["2025-01-08",47.3163,48.8186,46.7081,48.4039,8001834.0],["2025-01-09",48.4039,50.8554,47.8785,49.7494,8492428.0],["2025-01-10",49.7494,50.0904,49.0306,49.2518,4200599.0],["2025-01-13",49.2518,51.1872,48.708,50.8185,7188629.0],["2025-01-14",50.8185,51.4268,50.5052,50.8923,7873945.0],["2025-01-15",50.8923,50.9199,50.0444,50.413,3604565.0],["2025-01-16",50.413,52.33,50.413,51.5282,7166768.0],["2025-01-17",51.5282,52.8092,51.0121,52.0627,6911495.0],["2025-01-20",52.0627,54.2654,52.0627326965332,53.9428,9179481.0],["2025-01-21",53.9428,54.164,51.5005,51.9521,8285115.0],["2025-01-22",51.9521,51.9798,50.5973,51.1688,6606794.0],["2025-01-23",51.1688,51.8139,50.837,50.9476,3891769.0],["2025-01-24",50.9476,51.4729,50.2748,50.9291,3801866.0],["2025-01-27",50.9291,51.9337,50.6895,51.3899,3724200.0],["2025-02-05",51.3899,51.6111,49.6296,49.7126,4588653.0],["2025-02-06",49.7126,50.0904,48.8555,49.2149,5923598.0],["2025-02-07",49.2149,49.9522,48.7633,49.5006,4601772.0],["2025-02-10",49.5006,49.7402,48.7633,49.0859,3900890.0],["2025-02-11",49.0859,49.2149,47.6113,47.7864,5899600.0],["2025-02-12",47.7864,48.10894775390625,47.0952,48.1089,6571099.0],["2025-02-13",48.1089,50.9199,47.6942,50.0259,13195132.0],["2025-02-14",50.0259,50.2656,49.3992,50.1365,5439108.0],["2025-02-17",50.1365,51.1042,49.6941,49.8693,4878008.0],["2025-02-18",49.8693,49.869258880615234,48.155,48.3025,6203265.0],["2025-02-19",48.3025,48.60662841796875,47.5652,48.6066,5371372.0],["2025-02-20",48.6066,49.178,48.1274,48.2011,3386662.0],["2025-02-21",48.2011,49.0306,47.6297,48.2841,5630973.0],["2025-02-24",48.2841,49.9522,47.6481,49.4914,16003483.0],["2025-02-25",49.4914,49.49138641357422,48.2841,48.3854,5845000.0],["2025-02-26",48.3854,48.6158,47.814,48.5882,5616648.0],["2025-02-27",48.5882,51.7955,48.2933,51.1688,16033251.0],["2025-02-28",51.1688,53.8968,51.16875076293945,51.989,13802098.0],["2025-03-03",51.989,53.3991,51.2425,51.648,7235544.0],["2025-03-04",51.648,51.64799880981445,48.6896,49.7494,6579571.0],["2025-03-05",49.7494,50.0259,49.2149,50.0167,4244869.0],["2025-03-06",50.0167,50.6803,49.3992,50.5328,6771002.0],["2025-03-07",50.5328,53.3622,50.0259,53.2885,11438580.0],["2025-03-10",53.2885,54.8829,52.1365,54.5788,10881108.0],["2025-03-11",54.5788,56.1087,53.7401,55.8875,11075481.0],["2025-03-12",55.8875,56.164,54.4774,54.9106,6448508.0],["2025-03-13",54.9106,56.2008,54.0074,54.0903,5408195.0],["2025-03-14",54.0903,57.0672,53.9152,55.5649,10737492.0],["2025-03-17",55.5649,56.2838,53.4544,53.482,10002638.0],["2025-03-18",53.482,53.7585,51.8784,52.5696,8062000.0],["2025-03-19",52.5696,53.141,52.2563,52.6526,5726307.0],["2025-03-20",52.6526,53.1042,52.2563,52.4775,5209300.0],["2025-03-21",52.4775,53.2608,51.9521,52.33,4827440.0],["2025-03-24",52.33,52.5051,51.4452,51.8876,6597204.0],["2025-03-25",51.8876,51.9706,51.178,51.9429,4368722.0],["2025-03-26",51.9429,51.9982,51.4545,51.5374,4322600.0],["2025-03-27",51.5374,52.2286,51.2056,51.8415,3240100.0],["2025-03-28",51.8415,52.0443,50.3301,50.7356,5779796.0],["2025-03-31",50.7356,50.9568,49.7679,49.8785,4570600.0],["2025-04-01",49.8785,50.3024,49.7679,49.8508,4005312.0],["2025-04-02",49.8508,50.072,48.9384,48.9845,4454495.0],["2025-04-03",48.9845,50.6158,48.6066,50.0075,6026113.0],["2025-04-07",50.0075,50.00749588012695,45.6206,47.2058,7212200.0],["2025-04-08",47.2058,48.7541,47.0583,48.5882,7388853.0],["2025-04-09",48.5882,49.602,47.556,49.1688,6028917.0],["2025-04-10",49.1688,49.5651,48.5698,49.4914,7258299.0],["2025-04-11",49.4914,49.49138641357422,47.8878,48.5145,6670500.0],["2025-04-14",48.5145,48.5882,47.7034,47.7495,8042033.0],["2025-04-15",47.7495,48.0444,47.0859,47.3163,6499914.0],["2025-04-16",47.3163,47.5375,46.7542,47.4822,4509264.0],["2025-04-17",47.4822,47.6297,46.7449,46.791,6467881.0],["2025-04-18",46.791,46.791019439697266,46.0906,46.1551,5232500.0],["2025-04-21",46.1551,46.238,45.4547,46.1643,6359299.0],["2025-04-22",46.1643,46.9108,45.9708,46.1274,7433422.0],["2025-04-23",46.1274,46.3947,46.0445,46.1643,5544905.0],["2025-04-24",46.1643,46.2473,45.1782,45.1966,7399058.0],["2025-04-25",45.1966,46.3947,45.0676,46.0537,7682800.0],["2025-04-28",46.0537,46.0722,44.8925,44.9662,8028261.0],["2025-04-29",44.9662,44.96620178222656,40.4687,40.9295,21858600.0],["2025-04-30",40.9295,41.123,40.4594,40.4779,9985652.0],["2025-05-06",40.4779,41.4087,40.4594,41.3995,8774181.0],["2025-05-07",41.3995,42.7635,41.399497985839844,42.1092,8821076.0],["2025-05-08",42.1092,42.487,41.6299,42.3764,5621709.0],["2025-05-09",42.3764,42.5792,42.0446,42.229,4399446.0],["2025-05-12",42.229,42.5792,42.1645,42.5608,4268497.0],["2025-05-13",42.5608,42.8557,42.4133,42.4409,4259086.0],["2025-05-14",42.4409,42.8557,41.6668,42.3764,7899798.0],["2025-05-15",42.3764,42.376426696777344,41.4732,41.4732,5711742.0],["2025-05-16",41.4732,41.5193,40.7728,40.8742,5337444.0],["2025-05-19",40.8742,40.874168395996094,39.2982,39.759,11924791.0],["2025-05-20",39.759,39.759002685546875,39.1323,39.4364,7572298.0],["2025-05-21",39.4364,40.1645,39.43643569946289,39.5839,7365592.0],["2025-05-22",39.5839,39.583892822265625,38.8005,38.9019,6620851.0],["2025-05-23",38.9019,39.1692,38.5885,38.5885,5671050.0],["2025-05-26",38.5885,38.8927,38.0816,38.607,4552285.0],["2025-05-27",38.607,39.0862,38.4226,38.7729,5224734.0],["2025-05-28",38.7729,38.9295,38.4411,38.7821,4798401.0],["2025-05-29",38.7821,38.782081604003906,38.1554,38.6899,4921214.0],["2025-05-30",38.6899,38.68991470336914,37.2337,37.2337,10338304.0],["2025-06-03",37.2337,37.454933166503906,36.69,37.4549,6340651.0],["2025-06-04",37.4549,37.9065,37.3351,37.6485,4897098.0],["2025-06-05",37.6485,38.2383,37.4918,37.7222,5908005.0],["2025-06-06",37.7222,38.183,37.5471,37.7222,5400077.0],["2025-06-09",37.7222,37.7867,37.1416,37.2798,8037599.0],["2025-06-10",37.2798,37.27982711791992,36.5149,36.7729,7232594.0],["2025-06-11",36.7729,37.9526,36.6808,37.1969,9800567.0],["2025-06-12",37.1969,37.1969,36.3213,36.3766,9304100.0],["2025-06-13",36.3766,36.37663269042969,35.3721,35.4181,9584360.0],["2025-06-16",35.4181,35.7315,34.8283,35.5932,6400305.0],["2025-06-17",35.5932,35.9527,35.4458,35.7223,5725752.0],["2025-06-18",35.7223,37.1877,35.72227478027344,35.8882,9463267.0],["2025-06-19",35.8882,36.1554,35.3905,35.5287,5750479.0],["2025-06-20",35.5287,38.1001,35.5287,38.0816,25688837.0],["2025-06-23",38.0816,38.081642150878906,36.3411,36.8001,13047520.0],["2025-06-24",36.8001,37.2974,36.7236,37.2496,9498873.0],["2025-06-25",37.2496,37.766,36.7523,37.7087,10902379.0],["2025-06-26",37.7087,38.6937,37.2974,37.3357,12352338.0],["2025-06-27",37.3357,37.4313,37.0488,37.1253,6179300.0],["2025-06-30",37.1253,38.0625,36.8575,37.7087,10516311.0],["2025-07-01",37.7087,37.70866775512695,37.1253,37.2496,5514817.0],["2025-07-02",37.2496,37.6513,37.0679,37.5365,7273343.0],["2025-07-03",37.5365,38.1486,37.2974,37.8521,9162126.0],["2025-07-04",37.8521,38.0625,37.5174,37.7756,6128399.0],["2025-07-07",37.7756,37.9956,37.4696,37.5843,4527735.0],["2025-07-08",37.5843,37.8712,37.3548,37.8521,5931218.0],["2025-07-09",37.8521,38.818,37.68,38.4642,12138108.0],["2025-07-10",38.4642,38.8085,38.2825,38.7798,7984373.0],["2025-07-11",38.7798,39.1432,38.3303,38.7702,9960148.0],["2025-07-14",38.7702,38.77021026611328,38.1773,38.512,6107217.0],["2025-07-15",38.512,38.51199722290039,37.154,37.3644,10256596.0],["2025-07-16",37.3644,37.9764,37.1827,37.7469,6307963.0],["2025-07-17",37.7469,38.0243,37.307,37.6417,5864400.0],["2025-07-18",37.6417,38.3972,37.613,38.1964,10715701.0],["2025-07-21",38.1964,38.359,37.9669,38.3303,5479047.0],["2025-07-22",38.3303,40.6255,38.2538,40.3386,18669038.0],["2025-07-23",40.3386,41.0272,39.9752,40.023,12354582.0],["2025-07-24",40.023,40.4056,39.6883,40.4056,8352988.0],["2025-07-25",40.4056,40.40555953979492,39.4205,39.564,8079760.0],["2025-07-28",39.564,40.6351,38.8945,40.2812,9008625.0],["2025-07-29",40.2812,40.8359,39.564,40.6733,9647513.0],["2025-07-30",40.6733,42.5573,40.5108,40.6351,13748485.0],["2025-07-31",40.6351,40.8359,39.1814,39.2675,10147221.0],["2025-08-01",39.2675,39.7457,39.1623,39.3918,5715700.0],["2025-08-04",39.3918,39.3918342590332,38.8276,39.2197,4387662.0],["2025-08-05",39.2197,39.7457,39.21969223022461,39.3249,4824700.0],["2025-08-06",39.3249,39.4492,38.9041,39.3631,4316821.0],["2025-08-07",39.3631,40.0039,39.2101,39.8126,7652812.0],["2025-08-08",39.8126,39.9561,39.3631,39.3918,4330211.0],["2025-08-11",39.3918,41.2471,39.2675,40.6542,13275481.0],["2025-08-12",40.6542,41.0272,40.09,40.2717,8889143.0],["2025-08-13",40.2717,40.4725,39.8413,40.1187,6202468.0],["2025-08-14",40.1187,40.5968,39.7839,39.8509,6793763.0],["2025-08-15",39.8509,40.2047,39.5257,40.0039,5055113.0],["2025-08-18",40.0039,40.616,40.0038948059082,40.3004,7792284.0],["2025-08-19",40.3004,41.5627,40.2047,41.1515,14049504.0],["2025-08-20",41.1515,43.4946,40.7403,42.806,22449575.0],["2025-08-21",42.806,42.80598449707031,41.9261,42.127,10562030.0],["2025-08-22",42.127,42.2704,41.7062,41.9931,8383498.0],["2025-08-25",41.9931,45.1203,41.99309158325195,45.0247,22359151.0],["2025-08-26",45.0247,45.2064,43.9727,44.1162,17535758.0],["2025-08-27",44.1162,44.164,42.9781,43.0451,14251393.0],["2025-08-28",43.0451,43.4563,41.6679,42.7008,11130294.0],["2025-08-29",42.7008,44.4605,42.70078659057617,43.5902,12626952.0],["2025-09-01",43.5902,43.8962,42.7486,43.179,9630405.0],["2025-09-02",43.179,44.2118,42.6052,42.7677,11392210.0],["2025-09-03",42.7677,43.9823,41.9261,42.1365,8078471.0],["2025-09-04",42.1365,42.3661,41.4384,42.3661,7623711.0],["2025-09-05",42.3661,42.5573,41.5245,42.4426,6535606.0],["2025-09-08",42.4426,43.4754,42.1461,42.8634,8489500.0],["2025-09-09",42.8634,43.2746,42.586,43.2746,9624149.0],["2025-09-10",43.2746,44.9099,42.7008,43.9249,14526591.0],["2025-09-11",43.9249,44.4126,43.2268,43.9249,10199034.0],["2025-09-12",43.9249,44.7761,43.0546,43.0929,9372529.0],["2025-09-15",43.0929,43.2363,42.4139,42.7486,5722699.0],["2025-09-16",42.7486,43.1311,42.5191,42.9877,4791808.0],["2025-09-17",42.9877,43.0355,42.2035,42.2704,5979617.0],["2025-09-18",42.2704,42.4521,40.6255,41.1419,11399797.0],["2025-09-19",41.1419,41.141944885253906,40.0613,40.8359,8711524.0],["2025-09-22",40.8359,40.9507,40.2239,40.4342,5503692.0],["2025-09-23",40.4342,40.43424987792969,39.3058,39.6692,5800266.0],["2025-09-24",39.6692,39.9465,39.3153,39.7266,4974400.0],["2025-09-25",39.7266,39.8126,38.732,38.9424,6581322.0],["2025-09-26",38.9424,39.8796,38.7224,39.2101,6742047.0],["2025-09-29",39.2101,39.7744,38.4642,39.5831,7981900.0],["2025-09-30",39.5831,39.58310317993164,39.1241,39.3536,4380600.0],["2025-10-09",39.3536,39.3536,38.4737,38.8563,6581730.0],["2025-10-10",38.8563,39.2006,38.6076,38.6076,4956183.0],["2025-10-13",38.6076,38.60763168334961,37.4887,37.9669,5751775.0],["2025-10-14",37.9669,39.2675,37.966880798339844,38.7893,7862209.0],["2025-10-15",38.7893,39.0954,38.3685,38.8563,5460455.0],["2025-10-16",38.8563,39.2388,38.6554,39.2101,5600283.0],["2025-10-17",39.2101,39.21012878417969,38.5407,38.6268,3853587.0],["2025-10-20",38.6268,38.971,38.3781,38.6172,2833295.0],["2025-10-21",38.6172,39.3345,38.4833,38.7702,3135002.0],["2025-10-22",38.7702,38.9424,38.4259,38.4355,2720795.0],["2025-10-23",38.4355,38.7128,38.0434,38.6841,3367899.0],["2025-10-24",38.6841,39.191,38.0338,38.0721,5536786.0],["2025-10-27",38.0721,38.206,37.833,37.9669,3522208.0],["2025-10-28",37.9669,38.206,37.7756,37.8426,3285283.0],["2025-10-29",37.8426,37.84255599975586,37.0488,37.3644,5489089.0],["2025-10-30",37.3644,39.344,37.3548,38.3303,13758637.0],["2025-10-31",38.3303,41.601,38.0147,40.5299,22422501.0],["2025-11-03",40.5299,41.4862,40.176,41.1324,11656704.0],["2025-11-04",41.1324,41.3045,40.4725,40.8264,5216000.0],["2025-11-05",40.8264,41.1133,40.3577,40.8264,4725549.0],["2025-11-06",40.8264,41.2663,40.0613,40.2239,5316031.0],["2025-11-07",40.2239,40.922,39.7744,39.8126,4531860.0],["2025-11-10",39.8126,42.2991,39.7457,41.9357,14717772.0],["2025-11-11",41.9357,41.93571090698242,40.9602,41.601,7456571.0],["2025-11-12",41.601,42.2704,41.2185,41.2567,6848271.0],["2025-11-13",41.2567,42.2417,40.8837,41.9644,7465699.0],["2025-11-14",41.9644,42.653,41.0463,41.0463,6399600.0],["2025-11-17",41.0463,41.3141,40.3386,41.1133,4169500.0],["2025-11-18",41.1133,41.4575,40.4725,40.7116,4059733.0],["2025-11-19",40.7116,40.9124,40.0326,40.3673,2923200.0],["2025-11-20",40.3673,41.4958,40.2717,41.0272,5959453.0],["2025-11-21",41.0272,42.0027,39.7552,39.8126,6324663.0],["2025-11-24",39.8126,40.9029,39.564,39.6787,5459071.0],["2025-11-25",39.6787,40.2717,39.344,40.0517,3415499.0],["2025-11-26",40.0517,40.4342,39.8222,40.243,3262500.0],["2025-11-27",40.243,41.0846,39.9083,40.549,4562883.0],["2025-11-28",40.549,40.6446,39.9465,40.2621,2791400.0],["2025-12-01",40.2621,40.8072,39.9752,40.4151,3445600.0],["2025-12-02",40.4151,40.5394,39.2101,39.2866,4461400.0],["2025-12-03",39.2866,39.4397,38.3685,38.512,3393800.0],["2025-12-04",38.512,38.6841,37.7852,38.1677,3560800.0],["2025-12-05",38.1677,38.5981,38.139,38.4164,2654800.0],["2025-12-08",38.4164,38.665,37.9382,38.0625,3299391.0],["2025-12-09",38.0625,38.06251525878906,37.1349,37.2401,5391521.0],["2025-12-10",37.2401,37.9095,37.0201,37.6035,4129099.0],["2025-12-11",37.6035,37.7661,37.1636,37.2209,2929562.0],["2025-12-12",37.2209,38.2347,37.22093200683594,37.3931,5712935.0],["2025-12-15",37.3931,38.732,37.39307403564453,37.6991,9248937.0],["2025-12-16",37.6991,38.1582,37.3166,37.7565,4346487.0],["2025-12-17",37.7565,37.8043,37.154,37.5557,3750084.0],["2025-12-18",37.5557,37.7469,37.1827,37.1922,2865100.0],["2025-12-19",37.1922,38.6841,37.0392,38.3399,6645644.0],["2025-12-22",38.3399,38.9615,38.1486,38.4833,3761497.0],["2025-12-23",38.4833,38.6172,38.053,38.2347,2469520.0],["2025-12-24",38.2347,38.3016,37.6895,38.0434,2526260.0],["2025-12-25",38.0434,38.9997,37.986,38.5981,4705021.0],["2025-12-26",38.5981,38.59806823730469,37.9478,38.1295,3575130.0],["2025-12-29",38.1295,39.0284,37.9764,38.1964,5105579.0],["2025-12-30",38.1964,38.7798,37.8808,38.3207,4161618.0],["2025-12-31",38.3207,38.5981,37.6895,37.833,3695632.0],["2026-01-05",37.833,38.7415,37.7278,38.359,5004452.0],["2026-01-06",38.359,38.512,38.0721,38.4833,3954300.0],["2026-01-07",38.4833,38.732,37.9478,38.0434,5485700.0],["2026-01-08",38.0434,38.139,37.5365,37.9573,3941028.0],["2026-01-09",37.9573,38.5311,37.8234,38.1008,4070100.0],["2026-01-12",38.1008,38.5407,37.9573,38.4259,6716464.0],["2026-01-13",38.4259,38.5885,37.7182,37.833,5897138.0],["2026-01-14",37.833,38.3972,37.3548,37.6226,6343046.0],["2026-01-15",37.6226,38.0434,37.2305,37.3739,4994800.0],["2026-01-16",37.3739,37.5461,37.1062,37.2879,4626704.0],["2026-01-19",37.2879,37.5843,36.9245,37.527,4664600.0],["2026-01-20",37.527,38.4451,37.4409,38.139,8611599.0],["2026-01-21",38.139,38.1964,37.1922,37.2592,6802000.0],["2026-01-22",37.2592,37.3453,37.0105,37.1444,3329948.0],["2026-01-23",37.1444,37.5557,37.1062,37.4122,3214001.0],["2026-01-26",37.4122,37.412200927734375,36.7428,37.2592,3795497.0],["2026-01-27",37.2592,37.259185791015625,36.628,36.8288,2933008.0],["2026-01-28",36.8288,37.2974,36.6758,37.0584,2870249.0],["2026-01-29",37.0584,40.769,36.9914,40.769,21396204.0],["2026-01-30",40.769,40.76897048950195,38.8467,38.8563,15836952.0],["2026-02-02",38.8563,40.7403,38.6268,39.8126,13858529.0],["2026-02-03",39.8126,40.5108,39.2771,39.7648,8164240.0],["2026-02-04",39.7648,41.1706,39.4301,40.8359,13097003.0],["2026-02-05",40.8359,41.2185,40.1952,40.5108,9357769.0],["2026-02-06",40.5108,41.0272,39.9848,40.4247,8066218.0],["2026-02-09",40.4247,40.424686431884766,39.2101,39.9178,7890463.0],["2026-02-10",39.9178,39.917823791503906,38.7989,39.0858,5169080.0],["2026-02-11",39.0858,39.2101,38.6363,38.971,3968700.0],["2026-02-12",38.971,39.1049,37.8904,37.9478,5581930.0],["2026-02-13",37.9478,38.4259,37.5939,37.613,4168454.0],["2026-02-24",37.613,38.0434,36.8575,37.0392,4787512.0],["2026-02-25",37.0392,37.2879,37.0105,37.2496,2658213.0],["2026-02-26",37.2496,37.3739,36.3411,36.4463,5817200.0],["2026-02-27",36.4463,36.6089,36.102,36.3602,3092027.0],["2026-03-02",36.3602,36.36022186279297,35.2126,35.2987,3986796.0],["2026-03-03",35.2987,35.8438,34.7536,35.1361,4186100.0],["2026-03-04",35.1361,35.13610076904297,33.9598,34.0554,4128595.0],["2026-03-05",34.0554,34.5145,34.0554313659668,34.2276,2358674.0],["2026-03-06",34.2276,34.8109,34.0459,34.7823,2324087.0],["2026-03-09",34.7823,34.78225326538086,34.1893,34.4093,2726147.0],["2026-03-10",34.4093,34.6101,34.2084,34.3423,3029200.0],["2026-03-11",34.3423,34.3997,34.1224,34.1798,2309676.0],["2026-03-12",34.1798,34.17975616455078,33.6155,33.8833,3556298.0],["2026-03-13",33.8833,34.1415,33.6442,33.9311,2262300.0],["2026-03-16",33.9311,34.4475,33.7972,34.285,3238671.0],["2026-03-17",34.285,34.3519,33.9502,34.1319,2432000.0],["2026-03-18",34.1319,34.218,33.7877,33.9789,2244683.0],["2026-03-19",33.9789,33.97892379760742,32.6879,32.707,3570816.0],["2026-03-20",32.707,32.9365,32.0375,32.0375,3231595.0],["2026-03-23",32.0375,32.03754425048828,30.3639,30.45,4801121.0],["2026-03-24",30.45,31.3777,30.45001220703125,31.0525,2295118.0],["2026-03-25",31.0525,31.2533,30.9091,31.1768,2160340.0],["2026-03-26",31.1768,31.502,30.3257,30.3448,2425440.0],["2026-03-27",30.3448,30.7752,29.9814,30.5743,1872996.0],["2026-03-30",30.5743,30.9856,30.1535,30.976,2511300.0],["2026-03-31",30.976,33.3669,30.976001739501953,31.0812,8720994.0],["2026-04-01",31.0812,32.8504,30.976,32.5827,9504571.0],["2026-04-02",32.5827,35.2317,32.5157,34.7631,15114637.0],["2026-04-03",34.7631,34.763126373291016,33.7398,33.9694,6366201.0],["2026-04-07",33.9694,34.2276,33.3573,33.9598,3592253.0],["2026-04-08",33.9598,34.2467,33.8259,34.1989,3862773.0],["2026-04-09",34.1989,34.198883056640625,33.4721,33.7303,3278836.0],["2026-04-10",33.7303,34.3806,33.7111,34.1224,2778395.0],["2026-04-13",34.1224,34.2276,33.4721,34.2276,2242393.0],["2026-04-14",34.2276,34.3423,33.5294,34.0363,3208400.0],["2026-04-15",34.0363,34.3136,33.6633,34.2563,2808095.0],["2026-04-16",34.2563,34.7918,34.1415,34.1798,3152352.0],["2026-04-17",34.1798,34.17975616455078,32.5253,33.0608,6076450.0],["2026-04-20",33.0608,33.6346,32.8504,33.5964,3614098.0],["2026-04-21",33.5964,34.1893,33.5007,33.7016,1929692.0],["2026-04-22",33.7016,34.1032,33.5773,33.9215,3075700.0],["2026-04-23",33.9215,37.3166,33.92154312133789,37.3166,17089453.0],["2026-04-24",37.3166,39.0954,36.9627,38.1103,25137361.0],["2026-04-27",38.1103,38.11033248901367,36.3507,36.7236,10892140.0],["2026-04-28",36.7236,37.1444,35.7673,36.2359,7121298.0],["2026-04-29",36.2359,37.8617,35.9681,37.1444,13681135.0],["2026-04-30",37.1444,37.46,36.341094970703125,36.3411,5628912.0],["2026-05-06",36.3411,36.4845,35.4517,36.3124,7620200.0],["2026-05-07",36.3124,37.4122,36.1594,36.5897,6517710.0],["2026-05-08",36.5897,36.7236,36.1116,36.169,4841134.0],["2026-05-11",36.169,37.5078,35.8534,36.5993,5732251.0],["2026-05-12",36.5993,37.0105,34.7153,34.9161,10670869.0],["2026-05-13",34.9161,35.0405,33.4721,33.8642,6983727.0],["2026-05-14",33.8642,35.9012,33.8546,34.4858,9298693.0],["2026-05-15",34.4858,34.5145,33.6633,33.7398,6009900.0],["2026-05-18",33.7398,34.1032,32.8983,33.7398,4924297.0],["2026-05-19",33.7398,36.0255,33.692,34.8396,8386778.0],["2026-05-20",34.8396,35.6334,34.6197,35.2413,6258250.0],["2026-05-21",35.2413,36.2263,34.964,35.0883,6670430.0],["2026-05-22",35.0883,35.2604,33.8355,34.1128,4935995.0],["2026-05-25",34.1128,36.6854,33.7685,35.5378,10007746.0],["2026-05-26",35.5378,36.408,35.0022,35.0978,6781477.0],["2026-05-27",35.0978,36.2168,34.0459,35.203,17011105.0],["2026-05-28",35.203,35.20304489135742,33.4816,33.845,10605745.0],["2026-05-29",33.845,36.1498,33.4242,35.3369,14153444.0],["2026-06-01",35.3369,36.9723,34.8205,35.9107,12125509.0],["2026-06-02",35.9107,36.7236,34.8683,35.1457,8012812.0],["2026-06-03",35.1457,35.14566421508789,33.8163,34.3041,7549500.0],["2026-06-04",34.3041,34.7153,33.3573,33.4816,5440157.0],["2026-06-05",33.4816,34.7631,33.4816,33.5964,5881655.0],["2026-06-08",33.5964,34.5527,32.8122,33.3095,5957219.0],["2026-06-09",33.3095,33.3095,32.0662,32.4201,5430800.0],["2026-06-10",32.4201,34.0363,32.3244,33.4242,6464816.0],["2026-06-11",33.4242,33.42424392700195,31.9419,32.86,6013495.0],["2026-06-12",32.86,33.78,32.41,33.08,5366773.0],["2026-06-15",33.08,33.86,32.81,33.64,5038923.0],["2026-06-16",33.64,33.63999938964844,32.96,33.09,3360208.0],["2026-06-17",33.09,33.18,32.31,32.91,4160027.0],["2026-06-18",32.91,32.90999984741211,31.6,31.91,6124137.0],["2026-06-22",31.91,32.58,31.03,32.14,6300516.0],["2026-06-23",32.14,32.68,31.48,31.6,4669520.0],["2026-06-24",31.6,32.2,30.58,30.63,5094502.0],["2026-06-25",30.63,31.88,29.96,30.49,9573916.0],["2026-06-26",30.49,30.62,29.549999237060547,29.55,4935000.0],["2026-06-29",29.55,31.18,28.7,30.25,8318715.0],["2026-06-30",30.25,30.25,29.16,29.6,5414659.0],["2026-07-01",29.6,30.63,29.22,30.24,6187381.0],["2026-07-02",30.24,30.88,29.79,30.41,6266400.0],["2026-07-03",30.41,31.65,30.40999984741211,31.58,7196500.0],["2026-07-06",31.58,33.15,31.3,32.7,8811599.0],["2026-07-07",32.7,32.75,31.56,31.69,4476400.0],["2026-07-08",31.69,32.34,31.27,32.09,5149184.0],["2026-07-09",32.09,32.09000015258789,30.87,31.11,4157299.0],["2026-07-10",31.11,32.75,30.68,32.31,6893869.0],["2026-07-13",32.31,32.42,31.5,32.3,5180811.0],["2026-07-14",32.3,32.73,31.54,32.02,4376592.0],["2026-07-15",32.02,34.45,31.47,33.82,11112442.0],["2026-07-16",33.82,35.63,33.49,35.08,11431951.0],["2026-07-17",35.08,35.18,33.32,33.45,7849011.0],["2026-07-20",33.45,35.77,33.13,35.03,12597880.0],["2026-07-21",35.03,35.54,34.5,34.83,11418237.0],["2026-07-22",34.83,36.25,33.87,36.24,11467319.0],["2026-07-23",36.24,36.2400016784668,34.97,35.75,8875584.0],["2026-07-24",35.75,35.75,34.7,34.96,5205442.0],["2026-07-27",34.96,35.69,34.65,35.24,4311054.0],["2026-07-28",35.24,37.2,35.06,36.94,10293381.0],["2026-07-29",36.94,37.4,36.38,36.65,7574394.0],["2026-07-30",36.65,39.26,36.36,38.12,13671393.0],["2026-07-31",38.12,39.33,36.37,38.87,10587559.0],["2026-08-03",38.87,38.869998931884766,37.54,37.56,7414783.0],["2026-08-04",37.56,37.75,36.9,37.1,5366910.0],["2026-08-05",37.1,37.23,36.0,36.81,6445866.0],["2026-08-06",36.81,37.07,36.36,36.88,5673756.0],["2026-08-07",36.88,37.1,36.02,37.05,6386900.0],["2026-08-10",37.05,40.5,36.66,40.18,14580207.0],["2026-08-11",40.18,41.35,39.01,40.25,10658198.0],["2026-08-12",40.25,42.55,39.98,41.93,11245826.0],["2026-08-13",41.93,42.99,41.7,41.86,9657731.0],["2026-08-14",41.86,42.38,41.03,41.27,5550576.0],["2026-08-17",41.27,41.27000045776367,38.66,39.4,12209015.0],["2026-08-18",39.4,40.48,39.400001525878906,40.1,6570150.0],["2026-08-19",40.1,40.2,39.0,39.5,5874108.0],["2026-08-20",39.5,40.33,39.18,39.95,6129665.0],["2026-08-21",39.95,39.95000076293945,38.9,38.97,5543300.0],["2026-08-24",38.97,40.54,38.58,39.79,7387066.0],["2026-08-25",39.79,40.19,39.18,39.46,4245076.0],["2026-08-26",39.46,39.8,37.68,38.9,9638024.0],["2026-08-27",38.9,39.39,38.02,39.38,4646543.0],["2026-08-28",39.38,40.78,38.38,40.51,6436161.0],["2026-08-31",40.51,40.85,39.67,40.27,5318900.0],["2026-09-01",40.27,42.42,39.84,41.13,8688114.0],["2026-09-02",41.13,42.1,40.22,40.28,4976116.0],["2026-09-03",40.28,41.18,39.88,40.08,3685009.0],["2026-09-04",40.08,41.96,39.86,41.05,6020400.0],["2026-09-07",41.05,41.09,40.38,40.99,4094083.0],["2026-09-08",40.99,41.39,40.08,40.93,3235717.0],["2026-09-09",40.93,40.93000030517578,39.63,39.9,3335000.0],["2026-09-10",39.9,39.95,38.3,38.34,4322800.0],["2026-09-11",38.34,38.4,37.34,37.83,4481530.0],["2026-09-14",37.83,38.79,37.8,38.05,2603500.0],["2026-09-15",38.05,38.5,37.7,37.77,1616100.0],["2026-09-16",37.77,37.79,37.26,37.76,2462939.0],["2026-09-17",37.76,38.3,37.03,38.04,3762724.0],["2026-09-18",38.04,38.35,37.68,37.77,2156200.0],["2026-09-21",37.77,39.0,37.3,38.77,4144600.0],["2026-09-22",38.77,39.16,38.21,38.9,2831539.0],["2026-09-23",38.9,39.86,38.51,39.14,4190740.0],["2026-09-24",39.14,39.2,37.07,37.2,3709865.0],["2026-09-28",37.2,37.93,36.7,37.1,2434214.0],["2026-09-29",37.1,37.57,36.9,37.45,1927598.0],["2026-09-30",37.45,39.92,37.39,38.72,5473984.0],["2026-10-08",38.72,38.79,37.95,38.5,2778001.0],["2026-10-09",38.5,39.15,37.9,38.87,2970034.0],["2026-10-12",38.87,39.35,37.8,38.1,2253089.0],["2026-10-13",38.1,38.42,37.29,37.5,3512136.0],["2026-10-14",37.5,39.08,37.05,38.49,4504105.0],["2026-10-15",38.49,40.64,38.01,38.6,5835726.0],["2026-10-16",38.6,40.2,38.07,40.0,6754504.0],["2026-10-19",40.0,41.68,39.01,40.55,7552870.0],["2026-10-20",40.55,40.87,39.55,40.02,5204700.0],["2026-10-21",40.02,40.32,38.86,39.02,3359800.0],["2026-10-22",39.02,39.75,37.51,39.04,5173396.0],["2026-10-23",39.04,41.45,39.040000915527344,41.38,8268830.0],["2026-10-26",41.38,42.8,40.88,42.65,7893506.0],["2026-10-27",42.65,42.88,41.45,41.45,4587409.0],["2026-10-28",41.45,41.5,40.01,40.1,6709573.0],["2026-10-29",40.1,41.23,39.94,40.43,3979900.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2015-05-28","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2015-05-28","index":0,"basis":"feed"}}