{"t":"603337.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2017-01-20",11.2866,11.2866,11.28658390045166,11.2866,46656.0],["2017-01-23",11.2866,12.416446685791016,11.28658390045166,12.4164,57583.0],["2017-01-24",12.4164,13.6589,12.416446685791016,13.6589,23437940.0],["2017-01-25",13.6589,14.3947,13.0276,13.88,54887065.0],["2017-01-26",13.88,13.88004207611084,13.297,13.6187,33513747.0],["2017-02-03",13.6187,13.618687629699707,12.9271,13.0558,22851917.0],["2017-02-06",13.0558,14.1856,13.055765151977539,13.9846,35956884.0],["2017-02-07",13.9846,13.98458480834961,13.4498,13.7192,25788524.0],["2017-02-08",13.7192,14.4631,13.478,14.254,36393606.0],["2017-02-09",14.254,14.253986358642578,13.9605,14.1334,25985349.0],["2017-02-10",14.1334,14.262,13.6509,13.687,22471720.0],["2017-02-13",13.687,14.4229,13.49,14.1856,28722795.0],["2017-02-14",14.1856,14.829,14.1213,14.4229,33496371.0],["2017-02-15",14.4229,15.8664,14.2218,15.416,48631636.0],["2017-02-16",15.416,15.416015625,14.7204,15.1828,36108445.0],["2017-02-17",15.1828,15.6291,14.8692,14.8853,28070847.0],["2017-02-20",14.8853,14.885262489318848,13.9404,14.3505,20404011.0],["2017-02-21",14.3505,14.6561,14.2057,14.5676,15493516.0],["2017-02-22",14.5676,14.6159,14.1736,14.3867,13744372.0],["2017-02-23",14.3867,15.1305,14.3384,14.9094,26177633.0],["2017-02-24",14.9094,15.2391,14.7164,15.1426,22764819.0],["2017-02-27",15.1426,15.3597,14.8169,15.0381,20039734.0],["2017-02-28",15.0381,15.6532,14.8812,15.5929,24428048.0],["2017-03-01",15.5929,15.6251,15.1707,15.3115,16643322.0],["2017-03-02",15.3115,15.7618,15.227,15.4321,23184937.0],["2017-03-03",15.4321,15.432099342346191,15.0099,15.2069,13998128.0],["2017-03-06",15.2069,15.8422,15.1627,15.6975,20012138.0],["2017-03-07",15.6975,15.8784,15.5005,15.7377,16855971.0],["2017-03-08",15.7377,16.1518,15.605,16.1076,20834683.0],["2017-03-09",16.1076,16.107606887817383,15.2954,15.4683,18428253.0],["2017-03-10",15.4683,15.6171,15.2431,15.3276,11333770.0],["2017-03-13",15.3276,15.5809,15.03,15.5366,11340195.0],["2017-03-14",15.5366,15.8382,15.4401,15.5849,13537534.0],["2017-03-15",15.5849,15.584895133972168,15.2351,15.3919,10765617.0],["2017-03-16",15.3919,15.995,15.391892433166504,15.8261,18010191.0],["2017-03-17",15.8261,15.9588,15.3115,15.3396,17926022.0],["2017-03-20",15.3396,15.609,15.2391,15.601,11787917.0],["2017-03-21",15.601,16.0513,15.4401,15.9146,22924891.0],["2017-03-22",15.9146,16.1478,15.6251,15.9789,18889722.0],["2017-03-23",15.9789,16.1599,15.2351,15.6613,19957954.0],["2017-03-24",15.6613,16.0714,15.5769,15.9387,16833026.0],["2017-03-27",15.9387,16.2242,15.6613,16.0996,18857017.0],["2017-03-28",16.0996,16.099565505981445,15.5809,15.5929,12328506.0],["2017-03-29",15.5929,15.6331,14.5033,14.5515,16846775.0],["2017-03-30",14.5515,14.55152702331543,13.9484,14.0248,12566662.0],["2017-03-31",14.0248,14.25,13.88,14.0328,7148338.0],["2017-04-05",14.0328,14.3465,13.8358,14.3304,7056123.0],["2017-04-06",14.3304,14.5194,14.2138,14.2701,6617128.0],["2017-04-07",14.2701,14.3143,13.8479,13.868,7829052.0],["2017-04-10",13.868,13.86798095703125,12.9633,13.0357,11318808.0],["2017-04-11",13.0357,13.3855,12.8829,13.3654,8201503.0],["2017-04-12",13.3654,13.365372657775879,12.9392,13.0075,5554139.0],["2017-04-13",13.0075,13.2528,12.9191,13.0397,4180281.0],["2017-04-14",13.0397,13.039680480957031,12.7904,12.8547,4996233.0],["2017-04-17",12.8547,12.854722023010254,12.1149,12.3803,6296007.0],["2017-04-18",12.3803,12.5331,12.2315,12.2797,4496284.0],["2017-04-19",12.2797,12.7019,12.1631,12.6215,6962628.0],["2017-04-20",12.6215,12.6456,12.2998,12.4526,5221248.0],["2017-04-21",12.4526,12.6577,12.4044,12.4245,4612105.0],["2017-04-24",12.4245,12.5572,12.0023,12.4888,5828207.0],["2017-04-25",12.4888,12.7864,12.4687,12.5129,5388477.0],["2017-04-26",12.5129,12.7502,12.4808,12.5813,5512599.0],["2017-04-27",12.5813,13.0276,12.2556,12.9432,9834555.0],["2017-04-28",12.9432,13.8077,12.943181037902832,13.3493,12399759.0],["2017-05-02",13.3493,13.7795,13.349288940429688,13.5704,8827264.0],["2017-05-03",13.5704,13.6267,13.3614,13.5463,6690165.0],["2017-05-04",13.5463,13.6106,13.3694,13.4217,5370337.0],["2017-05-05",13.4217,13.5785,13.2769,13.3694,6119834.0],["2017-05-08",13.3694,13.5664,13.1482,13.2407,5840375.0],["2017-05-09",13.2407,13.4659,13.0879,13.4016,5250349.0],["2017-05-10",13.4016,13.6509,13.092,13.1281,8330224.0],["2017-05-11",13.1281,13.4016,12.7381,13.3815,8238345.0],["2017-05-12",13.3815,13.9524,13.3131,13.88,14863009.0],["2017-05-15",13.88,13.9685,13.6428,13.6629,6505957.0],["2017-05-16",13.6629,14.0449,13.6348,14.0288,7851050.0],["2017-05-17",14.0288,14.1253,13.8077,13.868,7272203.0],["2017-05-18",13.868,13.9846,13.683,13.7152,4671781.0],["2017-05-19",13.7152,13.8961,13.6066,13.6388,4128813.0],["2017-05-22",13.6388,14.7928,13.638792037963867,14.0771,16228496.0],["2017-05-23",14.0771,14.6762,14.073,14.2017,10694807.0],["2017-05-24",14.2017,14.258,12.8668,14.0168,9213767.0],["2017-05-25",14.0168,14.0529,13.494,13.868,6229217.0],["2017-05-26",13.868,14.4269,13.7755,14.2057,6726836.0],["2017-05-31",14.2057,15.1506,14.205732345581055,14.4349,8808643.0],["2017-06-01",14.4349,14.6159,13.9122,13.9886,5180770.0],["2017-06-02",13.9886,14.459,13.8479,14.455,5050756.0],["2017-06-05",14.455,14.8491,14.45502758026123,14.6842,6612705.0],["2017-06-06",14.6842,15.1627,14.5395,15.0742,10130665.0],["2017-06-07",15.0742,15.2753,14.9697,15.1305,7879253.0],["2017-06-08",15.1305,15.1346,14.7807,14.7928,9589870.0],["2017-06-09",14.7928,14.9777,14.7405,14.8893,4222787.0],["2017-06-12",14.8893,15.0381,14.64,14.8491,5826928.0],["2017-06-13",14.8491,15.0863,14.7646,14.9978,4141945.0],["2017-06-14",14.9978,15.0381,14.8249,14.8692,2813030.0],["2017-06-15",14.8692,15.0783,14.8209,14.9617,4099892.0],["2017-06-16",14.9617,15.026,14.6923,14.7124,3305769.0],["2017-06-19",14.7124,14.829,14.6159,14.8089,2739369.0],["2017-06-20",14.8089,14.9777,14.7526,14.9255,3992242.0],["2017-06-21",14.9255,14.9375,14.7687,14.8048,2452878.0],["2017-06-22",14.8048,14.8732,14.6239,14.648,2913913.0],["2017-06-23",14.648,14.6762,14.3384,14.5716,3039377.0],["2017-06-26",14.5716,15.416,14.571635246276855,15.2793,9962736.0],["2017-06-27",15.2793,15.9186,15.1265,15.6412,12360140.0],["2017-06-28",15.6412,15.7538,15.4321,15.4763,4129979.0],["2017-06-29",15.4763,15.7216,15.4643,15.5165,2265888.0],["2017-06-30",15.5165,15.6653,15.3155,15.5608,2461998.0],["2017-07-03",15.5608,16.0111,15.4401,15.8302,3828828.0],["2017-07-04",15.8302,15.9548,15.6452,15.794,2690485.0],["2017-07-05",15.794,16.1438,15.7216,16.0714,4347120.0],["2017-07-06",16.0714,16.188,15.8744,16.1116,4421506.0],["2017-07-07",16.1116,16.2041,16.0071,16.0955,3817566.0],["2017-07-10",16.0955,16.1478,15.4522,15.5728,4605511.0],["2017-07-11",15.5728,15.7417,15.3798,15.4763,2783557.0],["2017-07-12",15.4763,15.601,15.0582,15.5648,4436728.0],["2017-07-13",15.5648,15.564785957336426,15.2809,15.362,1966912.0],["2017-07-14",15.362,15.6824,15.2485,15.6053,2804373.0],["2017-07-17",15.6053,15.6824,14.8064,15.0944,4703697.0],["2017-07-18",15.0944,15.2687,14.8875,15.1592,1883192.0],["2017-07-19",15.1592,15.5161,15.0944,15.4472,2381525.0],["2017-07-20",15.4472,15.8122,15.3255,15.3661,3745628.0],["2017-07-21",15.3661,15.366072654724121,14.9849,15.0619,2832649.0],["2017-07-24",15.0619,15.7676,15.061912536621094,15.5202,3862387.0],["2017-07-25",15.5202,16.092,15.4188,16.0352,5338921.0],["2017-07-26",16.0352,16.6516,15.9176,16.5381,7772120.0],["2017-07-27",16.5381,16.7044,16.2867,16.6354,4566327.0],["2017-07-28",16.6354,16.635427474975586,16.2664,16.2826,3110000.0],["2017-07-31",16.2826,16.5259,16.0393,16.3597,2388504.0],["2017-08-01",16.3597,16.4489,15.9703,16.0352,3008565.0],["2017-08-02",16.0352,16.2137,15.8649,15.9257,1764012.0],["2017-08-03",15.9257,16.092,15.8081,15.8649,1763724.0],["2017-08-04",15.8649,16.0149,15.7473,15.8203,1828892.0],["2017-08-07",15.8203,16.1204,15.7878,16.0231,1461516.0],["2017-08-08",16.0231,16.0514,15.8568,16.0433,1254540.0],["2017-08-09",16.0433,16.0433292388916,15.3985,15.4147,5219303.0],["2017-08-10",15.4147,15.5486,15.2525,15.4188,2051312.0],["2017-08-11",15.4188,15.5405,15.289,15.3377,1416789.0],["2017-08-14",15.3377,15.6175,15.3336,15.5648,2003123.0],["2017-08-15",15.5648,15.6216,15.4958,15.5648,873422.0],["2017-08-16",15.5648,15.7919,15.4553,15.6256,1691612.0],["2017-08-17",15.6256,16.1691,15.5729,16.0393,3784217.0],["2017-08-18",16.0393,16.2623,15.8649,16.2137,2566064.0],["2017-08-21",16.2137,16.5462,16.0352,16.4002,2520013.0],["2017-08-22",16.4002,16.4327,16.1407,16.165,1865517.0],["2017-08-23",16.165,16.3232,16.0271,16.0879,1315667.0],["2017-08-24",16.0879,16.6516,16.08793830871582,16.4529,3851417.0],["2017-08-25",16.4529,16.4732,16.315,16.4124,2037903.0],["2017-08-28",16.4124,16.8301,16.412378311157227,16.6111,2539655.0],["2017-08-29",16.6111,17.4262,16.611093521118164,17.187,4333821.0],["2017-08-30",17.187,17.26,16.5259,16.8382,5252914.0],["2017-08-31",16.8382,16.83819580078125,16.019,16.534,4770118.0],["2017-09-01",16.534,16.8098,16.3069,16.53,3370923.0],["2017-09-04",16.53,16.9112,16.384,16.8504,2622896.0],["2017-09-05",16.8504,16.9396,16.6273,16.8463,2014585.0],["2017-09-06",16.8463,17.0126,16.603,16.8301,2679495.0],["2017-09-07",16.8301,16.9071,16.6233,16.6963,1727967.0],["2017-09-08",16.6963,17.2275,16.69625473022461,16.899,3022855.0],["2017-09-11",16.899,17.0734,16.7976,16.9517,1990882.0],["2017-09-12",16.9517,17.2316,16.7936,17.2235,3377690.0],["2017-09-13",17.2235,17.2762,17.0856,17.1789,1178261.0],["2017-09-14",17.1789,17.3492,17.0653,17.1221,1600980.0],["2017-09-15",17.1221,17.12207794189453,16.8382,16.9882,1625146.0],["2017-09-18",16.9882,17.0329,16.8788,16.9234,1363634.0],["2017-09-19",16.9234,17.0329,16.3232,16.3556,2509532.0],["2017-09-20",16.3556,16.6841,16.2907,16.6395,1997443.0],["2017-09-21",16.6395,16.6963,16.534,16.6881,2192239.0],["2017-09-22",16.6881,17.1545,16.4773,17.1018,2601911.0],["2017-09-25",17.1018,17.6452,17.0329,17.6209,4190966.0],["2017-09-26",17.6209,18.1603,17.483,17.6777,3658071.0],["2017-09-27",17.6777,19.4175,17.5966,18.6388,5705181.0],["2017-09-28",18.6388,19.3891,18.3509,19.1944,2973986.0],["2017-09-29",19.1944,19.5797,18.6834,19.2187,2747058.0],["2017-10-09",19.2187,19.239,18.7605,19.1457,2113127.0],["2017-10-10",19.1457,19.14574432373047,18.6956,18.9024,1392539.0],["2017-10-11",18.9024,19.3607,18.8659,19.0565,1630659.0],["2017-10-12",19.0565,19.1133,18.797,18.9186,1227754.0],["2017-10-13",18.9186,19.0484,18.5374,18.947,2093154.0],["2017-10-16",18.947,18.9470272064209,17.8845,18.3347,3251559.0],["2017-10-17",18.3347,18.4644,18.0183,18.4239,1323028.0],["2017-10-18",18.4239,18.5293,18.0467,18.0548,1075294.0],["2017-10-19",18.0548,18.6145,18.054828643798828,18.5658,1648252.0],["2017-10-20",18.5658,18.6875,18.3549,18.655,645731.0],["2017-10-23",18.655,19.1255,18.2576,18.7118,2109945.0],["2017-10-24",18.7118,18.8375,18.582,18.801,756894.0],["2017-10-25",18.801,19.1701,18.7159,19.1092,1255246.0],["2017-10-26",19.1092,19.3242,18.9389,19.2593,1320682.0],["2017-10-27",19.2593,19.381,18.728,18.7726,984962.0],["2017-10-30",18.7726,18.8943,18.1765,18.4563,1251789.0],["2017-10-31",18.4563,20.115,18.456317901611328,19.5918,4006154.0],["2017-11-01",19.5918,20.4394,19.4986,20.3827,4090230.0],["2017-11-02",20.3827,20.3948,19.8189,19.9974,2202660.0],["2017-11-03",19.9974,20.6828,19.9122,20.6584,2715361.0],["2017-11-06",20.6584,20.995,20.2813,20.7801,2262130.0],["2017-11-07",20.7801,20.9666,19.9852,20.7558,3440351.0],["2017-11-08",20.7558,20.8855,20.2772,20.3867,1742552.0],["2017-11-09",20.3867,20.4759,20.0136,20.2529,1407346.0],["2017-11-10",20.2529,21.283,20.1961,21.2302,2268845.0],["2017-11-13",21.2302,22.2117,21.0072,21.798,3062309.0],["2017-11-14",21.798,22.0454,21.5222,21.7453,1284602.0],["2017-11-15",21.7453,21.8304,20.5449,20.7436,2582850.0],["2017-11-16",20.7436,20.9991,20.0339,20.7233,2938217.0],["2017-11-17",20.7233,20.7558,19.4986,19.5229,2505225.0],["2017-11-20",19.5229,20.265,19.4905,20.2569,2363576.0],["2017-11-21",20.2569,20.7193,19.8919,20.5773,2104719.0],["2017-11-22",20.5773,21.4857,20.2853,21.4371,3590208.0],["2017-11-23",21.4371,21.437068939208984,20.2367,20.2772,2679364.0],["2017-11-24",20.2772,20.8734,20.277210235595703,20.6949,1857850.0],["2017-11-27",20.6949,20.8004,19.8919,19.9041,1513788.0],["2017-11-28",19.9041,20.2691,19.5472,20.1312,1224123.0],["2017-11-29",20.1312,20.2975,19.5878,19.9244,1198416.0],["2017-11-30",19.9244,20.0704,19.4905,19.5594,1194420.0],["2017-12-01",19.5594,20.8855,19.3526,20.2083,2267982.0],["2017-12-04",20.2083,21.0031,20.0907,20.411,1907240.0],["2017-12-05",20.411,20.6463,19.4661,20.1758,1588675.0],["2017-12-06",20.1758,20.4638,19.5716,20.4192,2038217.0],["2017-12-07",20.4192,20.419153213500977,19.9528,20.115,739839.0],["2017-12-08",20.115,20.7071,20.0298,20.6746,1421295.0],["2017-12-11",20.6746,21.064,20.5449,20.9382,1472808.0],["2017-12-12",20.9382,21.0477,20.5692,20.6746,991222.0],["2017-12-13",20.6746,21.6561,20.6138,21.5587,1852242.0],["2017-12-14",21.5587,22.2157,21.433,21.7169,1929069.0],["2017-12-15",21.7169,21.8061,20.8896,21.0559,1858674.0],["2017-12-18",21.0559,21.1654,20.6949,20.8085,1305323.0],["2017-12-19",20.8085,21.3519,20.699,20.7841,1471604.0],["2017-12-20",20.7841,21.0153,20.4394,20.6219,1094779.0],["2017-12-21",20.6219,21.0883,20.4232,20.9666,1191027.0],["2017-12-22",20.9666,21.0599,20.63,20.7193,1058621.0],["2017-12-25",20.7193,21.0842,20.5246,20.6868,1205798.0],["2017-12-26",20.6868,21.4533,20.6016,21.4371,2229784.0],["2017-12-27",21.4371,21.6966,20.8085,20.8855,1810953.0],["2017-12-28",20.8855,21.1897,20.48,20.5935,1549064.0],["2017-12-29",20.5935,21.068,20.593534469604492,20.9018,1302407.0],["2018-01-02",20.9018,21.2424,20.6463,21.0883,2080257.0],["2018-01-03",21.0883,21.4533,20.5611,20.6463,3505347.0],["2018-01-04",20.6463,20.6503,19.6689,20.188,2928094.0],["2018-01-05",20.188,20.2245,19.677,19.7176,2529309.0],["2018-01-08",19.7176,21.3519,19.7013,21.1856,4008571.0],["2018-01-09",21.1856,21.3519,20.845,20.9464,1926035.0],["2018-01-10",20.9464,21.0842,20.4232,20.5611,1412068.0],["2018-01-11",20.5611,20.9099,20.4029,20.6341,965277.0],["2018-01-12",20.6341,20.8044,20.484,20.557,659036.0],["2018-01-15",20.557,21.0031,20.4394,20.557,1140161.0],["2018-01-16",20.557,20.6341,19.8717,19.9649,2872094.0],["2018-01-17",19.9649,19.9933,18.8051,19.4702,3777987.0],["2018-01-18",19.4702,20.48,19.2512,20.0177,2529661.0],["2018-01-19",20.0177,20.1961,19.3445,19.7581,1926678.0],["2018-01-22",19.7581,19.8676,19.4661,19.6162,1286312.0],["2018-01-23",19.6162,19.7297,19.162,19.385,2387873.0],["2018-01-24",19.385,19.7906,19.1052,19.4053,1391558.0],["2018-01-25",19.4053,19.6202,19.1579,19.4458,1039365.0],["2018-01-26",19.4458,20.1069,19.3647,19.8027,1431815.0],["2018-01-29",19.8027,20.2772,19.80272102355957,20.0177,1110769.0],["2018-01-30",20.0177,20.48,19.6689,20.3502,1560217.0],["2018-01-31",20.3502,20.48,20.0177,20.1434,605863.0],["2018-02-01",20.1434,20.6746,19.2634,19.4256,917153.0],["2018-02-02",19.4256,19.7825,19.0484,19.6365,582475.0],["2018-02-05",19.6365,19.7824,19.3769,19.6,480963.0],["2018-02-06",19.6,19.599950790405273,17.6979,18.2495,2240554.0],["2018-02-07",18.2495,19.6973,17.8683,19.3404,1878082.0],["2018-02-08",19.3404,19.4661,18.7483,19.2552,694746.0],["2018-02-09",19.2552,19.2634,18.2495,18.7686,1436442.0],["2018-02-12",18.7686,19.4661,18.6794,19.4256,1065703.0],["2018-02-13",19.4256,19.6892,19.2228,19.2471,573507.0],["2018-02-14",19.2471,19.3972,19.0606,19.2066,161123.0],["2018-02-22",19.2066,19.6648,19.206575393676758,19.4296,434779.0],["2018-02-23",19.4296,19.7013,19.2715,19.3282,428751.0],["2018-02-26",19.3282,20.2772,19.2917,19.8352,729843.0],["2018-02-27",19.8352,20.2529,19.7378,20.1839,719030.0],["2018-02-28",20.1839,20.4638,19.823,20.115,701353.0],["2018-03-01",20.115,21.0275,19.9609,20.7395,1290411.0],["2018-03-02",20.7395,20.7436,20.3827,20.6949,517400.0],["2018-03-05",20.6949,20.8855,20.484,20.7517,868782.0],["2018-03-06",20.7517,20.9666,20.6098,20.845,628563.0],["2018-03-07",20.845,20.9585,20.6098,20.7517,494874.0],["2018-03-08",20.7517,20.8936,20.4597,20.8734,526368.0],["2018-03-09",20.8734,21.0275,20.6909,20.9829,608294.0],["2018-03-12",20.9829,21.2302,20.9383,21.0234,752773.0],["2018-03-13",21.0234,21.1207,20.1556,20.338,1398376.0],["2018-03-14",20.338,20.4759,19.9366,20.1393,733414.0],["2018-03-15",20.1393,20.6341,19.9406,20.3178,724262.0],["2018-03-16",20.3178,20.3948,20.1028,20.2529,372331.0],["2018-03-19",20.2529,20.5854,20.1028,20.5489,439603.0],["2018-03-20",20.5489,20.6949,20.3745,20.5976,604017.0],["2018-03-21",20.5976,20.8247,20.3745,20.5733,721270.0],["2018-03-22",20.5733,21.36,20.4151,21.0437,1272794.0],["2018-03-23",21.0437,21.043691635131836,20.1069,20.2204,1358104.0],["2018-03-26",20.2204,20.3908,19.75,20.3502,551949.0],["2018-03-27",20.3502,21.4857,20.350210189819336,21.2667,1329060.0],["2018-03-28",21.2667,21.3681,20.6868,20.845,937452.0],["2018-03-29",20.845,21.2465,19.9447,20.5976,1427328.0],["2018-03-30",20.5976,21.0883,20.3583,21.0559,1300973.0],["2018-04-02",21.0559,23.1606,21.055856704711914,23.1282,6853420.0],["2018-04-03",23.1282,23.7446,22.7916,23.4242,3456815.0],["2018-04-04",23.4242,23.8866,23.116,23.2742,2582597.0],["2018-04-09",23.2742,23.274188995361328,22.6496,23.0836,1911822.0],["2018-04-10",23.0836,23.2985,22.3617,22.747,1824091.0],["2018-04-11",22.747,23.7162,22.7186,23.0674,1836563.0],["2018-04-12",23.0674,23.7568,22.6578,23.627,1775746.0],["2018-04-13",23.627,24.8599,23.62700843811035,24.7909,3140464.0],["2018-04-16",24.7909,24.8518,24.1015,24.6611,2150307.0],["2018-04-17",24.6611,25.3668,23.7325,23.7487,1271236.0],["2018-04-18",23.7487,24.0812,23.1566,23.9961,1190502.0],["2018-04-19",23.9961,24.9694,23.6432,24.5354,1765683.0],["2018-04-20",24.5354,24.653,23.9879,24.2353,833040.0],["2018-04-23",24.2353,24.4138,22.4266,22.9903,2195175.0],["2018-04-24",22.9903,24.8193,22.7916,24.5719,2189707.0],["2018-04-25",24.5719,25.3587,24.3529,24.7666,1553828.0],["2018-04-26",24.7666,24.9166,24.215,24.5435,1090777.0],["2018-04-27",24.5435,25.1437,24.3327,24.8234,966200.0],["2018-05-02",24.8234,25.1356,23.7406,24.3245,1771840.0],["2018-05-03",24.3245,24.9815,23.9271,24.7504,1789978.0],["2018-05-04",24.7504,24.7504,24.0123,24.211,1709400.0],["2018-05-07",24.211,24.7382,24.0974,24.5111,2006140.0],["2018-05-08",24.5111,25.2979,24.2556,25.2086,2288575.0],["2018-05-09",25.2086,25.31,24.7463,24.9694,1240244.0],["2018-05-10",24.9694,25.0829,23.9677,24.3854,2074752.0],["2018-05-11",24.3854,24.6328,24.0528,24.2029,908425.0],["2018-05-14",24.2029,24.5354,23.5824,24.3692,1294484.0],["2018-05-15",24.3692,24.4422,23.9677,24.3773,663116.0],["2018-05-16",24.3773,25.014,24.1704,24.8315,1538465.0],["2018-05-17",24.8315,24.872,24.2556,24.4868,780963.0],["2018-05-18",24.4868,24.6368,23.6027,24.5152,924786.0],["2018-05-21",24.5152,25.091,24.4178,24.872,938763.0],["2018-05-22",24.872,25.3506,24.7058,25.2816,833991.0],["2018-05-23",25.2816,26.7456,24.941,26.1617,2080338.0],["2018-05-24",26.1617,26.5794,25.5574,26.2671,1087818.0],["2018-05-25",26.2671,26.332,25.8129,26.2549,814552.0],["2018-05-28",26.2549,26.4577,25.8413,26.0806,621820.0],["2018-05-29",26.0806,26.3158,25.2249,25.3546,1041745.0],["2018-05-30",25.3546,25.35462760925293,23.9636,24.4057,1974671.0],["2018-05-31",24.4057,24.8964,23.8338,24.7504,1457234.0],["2018-06-01",24.7504,24.750364303588867,23.8582,23.9717,994980.0],["2018-06-04",23.9717,24.3245,23.8054,23.9068,760205.0],["2018-06-05",23.9068,24.576,23.9068,24.4705,791037.0],["2018-06-06",24.4705,25.0626,24.3327,24.5273,729341.0],["2018-06-07",24.5273,24.7098,23.9271,23.9393,881980.0],["2018-06-08",23.9393,24.9329,23.93927764892578,24.8477,1269324.0],["2018-06-11",24.8477,25.2492,24.6611,24.6976,986883.0],["2018-06-12",24.6976,24.8031,24.3448,24.5922,1006559.0],["2018-06-13",24.5922,24.941,24.3732,24.507,460752.0],["2018-06-14",24.507,25.0777,23.6075,24.7994,606142.0],["2018-06-15",24.7994,24.799409866333008,23.0509,24.1823,1495390.0],["2018-06-19",24.1823,24.182296752929688,21.7623,21.9196,1297038.0],["2018-06-20",21.9196,23.7709,21.7623,23.1054,1351098.0],["2018-06-21",23.1054,23.4623,22.6093,22.6637,429885.0],["2018-06-22",22.6637,23.4744,22.3007,23.3655,572036.0],["2018-06-25",23.3655,23.5894,23.1235,23.2566,437073.0],["2018-06-26",23.2566,23.4502,22.7545,23.2869,348661.0],["2018-06-27",23.2869,23.4986,22.6879,22.9118,457366.0],["2018-06-28",22.9118,23.2445,22.6395,22.9299,403490.0],["2018-06-29",22.9299,23.6378,22.7182,23.5168,836644.0],["2018-07-02",23.5168,24.3819,23.2929,24.1218,1099131.0],["2018-07-03",24.1218,24.7389,23.783,24.4969,710685.0],["2018-07-04",24.4969,24.496898651123047,23.8072,24.0431,481012.0],["2018-07-05",24.0431,24.267,22.942,23.184,564918.0],["2018-07-06",23.184,23.8435,22.7182,22.9965,791018.0],["2018-07-09",22.9965,23.5954,22.9904,23.2748,505667.0],["2018-07-10",23.2748,23.6499,23.1296,23.3776,396412.0],["2018-07-11",23.3776,23.37763214111328,22.7484,23.1901,534385.0],["2018-07-12",23.1901,24.1399,22.8876,23.9705,762227.0],["2018-07-13",23.9705,25.4105,23.7467,25.2895,1680055.0],["2018-07-16",25.2895,25.6343,24.6663,24.866,928746.0],["2018-07-17",24.866,24.9083,24.4969,24.8055,423136.0],["2018-07-18",24.8055,24.9144,24.509,24.5453,481614.0],["2018-07-19",24.5453,24.9204,24.3214,24.4908,494489.0],["2018-07-20",24.4908,24.9265,24.4546,24.8599,509418.0],["2018-07-23",24.8599,25.0777,24.2186,24.8055,665803.0],["2018-07-24",24.8055,25.0172,24.4001,24.8055,910856.0],["2018-07-25",24.8055,24.9446,24.6179,24.6905,482589.0],["2018-07-26",24.6905,24.7752,24.382,24.4425,459783.0],["2018-07-27",24.4425,24.9023,24.2912,24.7934,478404.0],["2018-07-30",24.7934,25.4649,24.025,25.2229,1440849.0],["2018-07-31",25.2229,25.5194,24.8176,24.987,491444.0],["2018-08-01",24.987,25.1019,23.7467,23.789,955254.0],["2018-08-02",23.789,24.031,22.8089,23.4442,1250075.0],["2018-08-03",23.4442,23.9584,22.8392,22.9723,710511.0],["2018-08-06",22.9723,22.972274780273438,21.847,22.2765,964435.0],["2018-08-07",22.2765,22.7,22.0527,22.6456,577894.0],["2018-08-08",22.6456,22.645566940307617,20.4494,20.5643,1434746.0],["2018-08-09",20.5643,21.7501,20.5159,21.4355,1109734.0],["2018-08-10",21.4355,22.3552,21.1754,22.2826,677867.0],["2018-08-13",22.2826,22.3491,21.8772,22.2765,312234.0],["2018-08-14",22.2765,22.8755,22.089,22.2765,591194.0],["2018-08-15",22.2765,22.452,20.6793,21.1149,1249934.0],["2018-08-16",21.1149,21.114892959594727,20.0138,20.2437,1716904.0],["2018-08-17",20.2437,20.7882,18.6827,19.433,2668620.0],["2018-08-20",19.433,19.5963,18.2592,19.433,1449025.0],["2018-08-21",19.433,20.5643,18.8521,20.3768,1293355.0],["2018-08-22",20.3768,20.37677574157715,19.9654,19.9714,599560.0],["2018-08-23",19.9714,20.0803,19.541858673095703,19.5419,1077164.0],["2018-08-24",19.5419,20.0803,19.541858673095703,19.9049,619708.0],["2018-08-27",19.9049,20.6309,19.8444,20.3284,1052976.0],["2018-08-28",20.3284,20.528,19.2938,19.8988,1299211.0],["2018-08-29",19.8988,19.89881706237793,19.5358,19.5903,764467.0],["2018-08-30",19.5903,20.2679,19.59026336669922,20.0682,939033.0],["2018-08-31",20.0682,20.522,19.0579,19.9533,2095460.0],["2018-09-03",19.9533,19.953269958496094,18.4649,19.5298,2000183.0],["2018-09-04",19.5298,19.6387,18.9429,19.4874,1477393.0],["2018-09-05",19.4874,19.7173,18.6041,18.6646,1845664.0],["2018-09-06",18.6646,19.0215,18.1503,18.1503,1549945.0],["2018-09-07",18.1503,19.9654,17.987,19.1547,3453179.0],["2018-09-10",19.1547,19.9533,18.3318,18.9974,2058812.0],["2018-09-11",18.9974,19.1728,18.5799,18.6585,1177281.0],["2018-09-12",18.6585,18.9187,18.4528,18.5496,564479.0],["2018-09-13",18.5496,19.7113,18.549640655517578,19.6992,1635392.0],["2018-09-14",19.6992,19.8928,19.2212,19.6992,969224.0],["2018-09-17",19.6992,19.699161529541016,18.8219,19.0578,637472.0],["2018-09-18",19.0578,19.1486,18.4528,18.8098,1218730.0],["2018-09-19",18.8098,20.1469,18.5375,19.8202,2134511.0],["2018-09-20",19.8202,20.0561,19.3906,19.8504,764429.0],["2018-09-21",19.8504,20.2679,19.5116,19.8928,809791.0],["2018-09-25",19.8928,20.3163,19.4511,19.8565,939285.0],["2018-09-26",19.8565,20.4433,19.6205,20.2497,974845.0],["2018-09-27",20.2497,20.528,20.0864,20.2981,724507.0],["2018-09-28",20.2981,21.7078,20.1771,20.528,1844318.0],["2018-10-08",20.528,20.528026580810547,19.5358,19.7778,1425312.0],["2018-10-09",19.7778,20.1045,19.6992,19.9412,434195.0],["2018-10-10",19.9412,20.4857,19.7294,20.2981,838742.0],["2018-10-11",20.2981,20.298128128051758,19.2091,19.3059,946062.0],["2018-10-12",19.3059,19.6387,18.6404,19.4209,945745.0],["2018-10-15",19.4209,19.5842,19.0578,19.2515,426398.0],["2018-10-16",19.2515,19.5419,18.1987,18.6343,646462.0],["2018-10-17",18.6343,19.7234,18.634342193603516,19.7234,1070420.0],["2018-10-18",19.7234,19.7355,19.0216,19.0276,835855.0],["2018-10-19",19.0276,19.3604,17.9325,18.6646,2169740.0],["2018-10-22",18.6646,20.3647,18.664592742919922,19.9714,1853165.0],["2018-10-23",19.9714,20.2255,19.3604,19.7052,1297349.0],["2018-10-24",19.7052,20.0259,19.3604,19.7052,817862.0],["2018-10-25",19.7052,19.70521354675293,19.0579,19.439,691706.0],["2018-10-26",19.439,19.8141,18.6343,19.197,758795.0],["2018-10-29",19.197,19.2817,18.3016,18.5496,905675.0],["2018-10-30",18.5496,18.834,18.1806,18.4165,862029.0],["2018-10-31",18.4165,19.3604,18.416540145874023,19.2999,1246830.0],["2018-11-01",19.2999,19.6629,19.1002,19.1607,1022770.0],["2018-11-02",19.1607,20.1227,19.16069984436035,20.0985,2106272.0],["2018-11-05",20.0985,22.1071,20.098468780517578,21.6775,3251055.0],["2018-11-06",21.6775,21.677547454833984,20.8305,20.9334,2491308.0],["2018-11-07",20.9334,21.4597,20.9213,21.1633,1230790.0],["2018-11-08",21.1633,21.4355,20.6127,20.8003,1034630.0],["2018-11-09",20.8003,22.0285,20.6793,21.5989,1500052.0],["2018-11-12",21.5989,23.2203,21.4053,23.1719,2027398.0],["2018-11-13",23.1719,23.8374,22.573,22.9178,1703825.0],["2018-11-14",22.9178,23.5954,22.4217,23.2929,1610704.0],["2018-11-15",23.2929,23.29292869567871,22.9118,23.1114,877367.0],["2018-11-16",23.1114,23.42,22.579,22.9299,963142.0],["2018-11-19",22.9299,23.2748,22.6456,22.9299,498124.0],["2018-11-20",22.9299,22.92992401123047,21.7199,21.8167,974249.0],["2018-11-21",21.8167,22.4762,21.248,22.337,1016570.0],["2018-11-22",22.337,22.5669,21.853,21.8591,673345.0],["2018-11-23",21.8591,22.2039,21.5384,21.9014,631060.0],["2018-11-26",21.9014,22.1071,21.375,21.5505,821719.0],["2018-11-27",21.5505,21.7381,21.2843,21.4718,630152.0],["2018-11-28",21.4718,21.9014,20.9636,21.7502,760097.0],["2018-11-29",21.7502,22.0527,21.417394638061523,21.4174,630071.0],["2018-11-30",21.4174,21.6412,21.2661,21.5323,557117.0],["2018-12-03",21.5323,23.6862,21.532346725463867,22.9783,2740782.0],["2018-12-04",22.9783,23.5228,22.7182,23.0751,2902256.0],["2018-12-05",23.0751,23.1114,22.4036,22.9904,1485168.0],["2018-12-06",22.9904,23.2022,22.1918,22.2039,1057355.0],["2018-12-07",22.2039,22.5911,22.1737,22.2644,504207.0],["2018-12-10",22.2644,23.0509,22.26441192626953,22.8331,750495.0],["2018-12-11",22.8331,23.0993,22.2826,22.9723,1791115.0],["2018-12-12",22.9723,23.1114,22.8392,23.0993,1502867.0],["2018-12-13",23.0993,23.3534,22.8392,23.2203,1194797.0],["2018-12-14",23.2203,23.4744,22.8573,22.9299,475266.0],["2018-12-17",22.9299,23.178,22.4278,22.7545,1174395.0],["2018-12-18",22.7545,22.9299,22.5246,22.8997,1202340.0],["2018-12-19",22.8997,22.9239,21.8772,22.5125,1364454.0],["2018-12-20",22.5125,22.579,21.974,22.3249,1544938.0],["2018-12-21",22.3249,22.7424,21.9801,22.3068,1009643.0],["2018-12-24",22.3068,23.1114,22.2584,22.7363,1221543.0],["2018-12-25",22.7363,22.9904,22.1555,22.7484,1586924.0],["2018-12-26",22.7484,22.748422622680664,22.1434,22.1434,1405202.0],["2018-12-27",22.1434,22.5669,21.7199,22.2039,1275865.0],["2018-12-28",22.2039,22.203908920288086,21.6352,22.1979,1342568.0],["2019-01-02",22.1979,22.197860717773438,20.812381744384766,20.8124,1890672.0],["2019-01-03",20.8124,20.9939,19.989566802978516,19.9896,2267984.0],["2019-01-04",19.9896,21.7683,19.9654,21.6594,2112786.0],["2019-01-07",21.6594,22.0043,19.9654,21.8409,1576277.0],["2019-01-08",21.8409,21.840904235839844,21.1935,21.4537,831329.0],["2019-01-09",21.4537,22.0103,21.2359,21.4658,1262987.0],["2019-01-10",21.4658,21.6291,21.1754,21.4779,743236.0],["2019-01-11",21.4779,21.8288,21.3327,21.6896,757568.0],["2019-01-14",21.6896,21.7017,21.1088,21.1391,803987.0],["2019-01-15",21.1391,21.5505,21.0362,21.5021,777153.0],["2019-01-16",21.5021,22.3068,21.3569,22.2039,1479610.0],["2019-01-17",22.2039,22.2221,21.6413,21.7986,1270722.0],["2019-01-18",21.7986,22.9057,21.6896,22.8089,2087438.0],["2019-01-21",22.8089,23.7164,22.6153,23.1356,1546227.0],["2019-01-22",23.1356,23.4018,22.6879,22.821,785826.0],["2019-01-23",22.821,23.4139,22.6819,22.9904,880324.0],["2019-01-24",22.9904,23.1296,22.6879,22.7908,559178.0],["2019-01-25",22.7908,23.2143,22.579,22.8029,1147103.0],["2019-01-28",22.8029,23.2324,22.5548,22.5972,911919.0],["2019-01-29",22.5972,22.9723,22.4338,22.5125,1137823.0],["2019-01-30",22.5125,22.7424,22.2342,22.2402,736971.0],["2019-01-31",22.2402,22.6758,22.089,22.3733,736269.0],["2019-02-01",22.3733,23.4744,22.21,23.2445,1221155.0],["2019-02-11",23.2445,23.7104,23.1296,23.547,873517.0],["2019-02-12",23.547,24.0734,23.2929,23.8314,1111265.0],["2019-02-13",23.8314,23.831388473510742,23.4684,23.6801,887765.0],["2019-02-14",23.6801,23.8495,23.1296,23.4744,2113018.0],["2019-02-15",23.4744,23.5591,23.0086,23.3292,981299.0],["2019-02-18",23.3292,23.9947,23.2324,23.9584,1787610.0],["2019-02-19",23.9584,24.0794,23.0146,23.1719,2059685.0],["2019-02-20",23.1719,23.4563,22.821,23.3413,1205760.0],["2019-02-21",23.3413,23.5168,22.9844,23.063,1015835.0],["2019-02-22",23.063,23.2748,22.5548,22.9723,1863167.0],["2019-02-25",22.9723,24.8357,22.7484,24.1702,3920266.0],["2019-02-26",24.1702,24.5635,23.2324,23.3474,3052118.0],["2019-02-27",23.3474,23.8314,23.347379684448242,23.783,2658113.0],["2019-02-28",23.783,24.3093,23.6257,24.0129,2021114.0],["2019-03-01",24.0129,24.5332,23.7164,24.509,2054141.0],["2019-03-04",24.509,25.2048,24.2307,24.3517,2978381.0],["2019-03-05",24.3517,25.9852,24.3154,25.955,2878044.0],["2019-03-06",25.955,26.318,24.9991,25.8279,2481519.0],["2019-03-07",25.8279,25.827924728393555,24.9809,25.3923,1579007.0],["2019-03-08",25.3923,26.9411,24.503,24.987,3068693.0],["2019-03-11",24.987,26.318,24.98695945739746,26.1304,1818900.0],["2019-03-12",26.1304,27.286,25.7735,26.2514,2347216.0],["2019-03-13",26.2514,27.2497,26.251434326171875,27.0137,2011197.0],["2019-03-14",27.0137,27.4554,26.324,26.4329,1337687.0],["2019-03-15",26.4329,28.012,26.3845,27.6853,1983526.0],["2019-03-18",27.6853,29.0405,27.3344,28.0362,3360743.0],["2019-03-19",28.0362,29.0405,27.2739,28.3448,2871072.0],["2019-03-20",28.3448,28.344772338867188,25.5315,26.1788,7785619.0],["2019-03-21",26.1788,26.6689,25.6706,26.2272,3922126.0],["2019-03-22",26.2272,26.4511,25.719,25.7311,2753490.0],["2019-03-25",25.7311,26.0094,24.987,25.2471,4128931.0],["2019-03-26",25.2471,25.4044,24.3335,24.4727,4002355.0],["2019-03-27",24.4727,24.8781,24.0068,24.503,3956119.0],["2019-03-28",24.503,24.8902,24.1278,24.4122,2499230.0],["2019-03-29",24.4122,25.1382,24.2125,24.9446,4364162.0],["2019-04-01",24.9446,26.318,24.9325,25.834,4714777.0],["2019-04-02",25.834,26.2756,25.6222,25.7432,1830696.0],["2019-04-03",25.7432,25.8945,25.356,25.7795,1869357.0],["2019-04-04",25.7795,25.9429,25.0354,25.0656,2430065.0],["2019-04-08",25.0656,25.8824,24.0915,24.6845,4253559.0],["2019-04-09",24.6845,24.8478,24.2065,24.745,1451171.0],["2019-04-10",24.745,24.7752,24.2125,24.503,1968514.0],["2019-04-11",24.503,24.502952575683594,23.6075,23.662,2954047.0],["2019-04-12",23.662,23.8979,23.4502,23.7225,2501783.0],["2019-04-15",23.7225,24.7087,23.722488403320312,24.4243,4491672.0],["2019-04-16",24.4243,24.7329,23.9463,24.6361,1710963.0],["2019-04-17",24.6361,25.114,24.503,25.1019,2125431.0],["2019-04-18",25.1019,25.1201,24.3275,24.3759,1268001.0],["2019-04-19",24.3759,24.745,23.9161,24.5272,1595153.0],["2019-04-22",24.5272,24.6845,24.3214,24.4727,863461.0],["2019-04-23",24.4727,24.472702026367188,22.1192,23.305,6697239.0],["2019-04-24",23.305,24.1097,23.2748,23.904,1885764.0],["2019-04-25",23.904,24.2428,23.2324,23.2627,1237981.0],["2019-04-26",23.2627,23.5712,22.9178,23.1477,931665.0],["2019-05-06",23.1477,23.147724151611328,21.4779,21.9559,1813330.0],["2019-05-07",21.9559,22.089,21.4416,21.9014,1039942.0],["2019-05-08",21.9014,21.9982,21.0846,21.4295,878572.0],["2019-05-09",21.4295,21.4537,21.1028,21.1693,584242.0],["2019-05-10",21.1693,21.6715,20.8729,21.4779,919922.0],["2019-05-13",21.4779,21.8954,21.2661,21.8712,1085072.0],["2019-05-14",21.8712,21.8772,21.4779,21.6715,801213.0],["2019-05-15",21.6715,21.9619,21.4597,21.8107,793619.0],["2019-05-16",21.8107,21.8712,21.611,21.726,598981.0],["2019-05-17",21.726,21.7622,20.165,20.4373,2435923.0],["2019-05-20",20.4373,20.437274932861328,18.7614,19.4511,3469477.0],["2019-05-21",19.4511,20.5583,19.3301,20.2074,2625291.0],["2019-05-22",20.2074,20.2679,19.8625,20.1348,1360994.0],["2019-05-23",20.1348,20.13477325439453,19.2454,19.4753,1847824.0],["2019-05-24",19.4753,19.47530746459961,18.3197,18.7553,4837674.0],["2019-05-27",18.7553,19.0276,18.2653,18.8764,2780650.0],["2019-05-28",18.8764,19.1668,18.7553,18.8945,1592782.0],["2019-05-29",18.8945,19.2152,18.6827,19.0881,1163451.0],["2019-05-30",19.0881,19.7234,18.9126,19.681,2235001.0],["2019-05-31",19.681,19.681013107299805,19.2394,19.318,1239255.0],["2019-06-03",19.318,19.3725,18.7614,18.8764,1147590.0],["2019-06-04",18.8764,19.0216,18.5678,18.719,1065922.0],["2019-06-05",18.719,19.1747,18.4252,18.6215,950044.0],["2019-06-06",18.6215,18.7286,17.6311,17.988,1650304.0],["2019-06-10",17.988,18.3895,17.8542,18.22,791689.0],["2019-06-11",18.22,19.0676,18.1308,18.9695,1435127.0],["2019-06-12",18.9695,19.0855,18.6661,18.7197,811663.0],["2019-06-13",18.7197,19.0498,18.3985,18.6661,1159776.0],["2019-06-14",18.6661,19.032,18.5769,18.6751,1072874.0],["2019-06-17",18.6751,18.8446,18.2021,18.3181,757799.0],["2019-06-18",18.3181,18.4698,17.7739,17.9702,1176998.0],["2019-06-19",17.9702,18.7018,17.97016143798828,18.0683,1186728.0],["2019-06-20",18.0683,18.4609,17.9434,18.3806,1881952.0],["2019-06-21",18.3806,18.8624,18.336,18.5858,1258446.0],["2019-06-24",18.5858,18.7375,18.0505,18.2111,1883910.0],["2019-06-25",18.2111,18.4341,17.9077,18.0059,1625856.0],["2019-06-26",18.0059,18.00585174560547,17.4883,17.6757,2310694.0],["2019-06-27",17.6757,18.452,17.67571449279785,18.1843,3043739.0],["2019-06-28",18.1843,18.4698,17.8452,18.2825,1528863.0],["2019-07-01",18.2825,19.1747,18.282451629638672,18.907,2764925.0],["2019-07-02",18.907,19.0944,18.7375,18.9249,1492642.0],["2019-07-03",18.9249,19.0498,18.5591,18.568,1459625.0],["2019-07-04",18.568,18.8535,18.0237,18.3271,1887706.0],["2019-07-05",18.3271,18.5591,18.1218,18.5144,1070633.0],["2019-07-08",18.5144,18.6483,17.7649,17.9255,1929846.0],["2019-07-09",17.9255,18.0059,17.5686,17.7382,1738133.0],["2019-07-10",17.7382,17.9791,17.6311,17.6846,1033964.0],["2019-07-11",17.6846,17.8452,17.3099,17.4794,1742173.0],["2019-07-12",17.4794,17.5508,16.8816,17.1136,1754802.0],["2019-07-15",17.1136,17.113588333129883,15.8377,16.4979,4250945.0],["2019-07-16",16.4979,18.0505,16.0696,17.8096,4433875.0],["2019-07-17",17.8096,17.8096,16.8548,16.953,3881087.0],["2019-07-18",16.953,16.95298194885254,16.2392,16.5158,1881540.0],["2019-07-19",16.5158,16.8102,16.4176,16.6764,1232895.0],["2019-07-22",16.6764,16.7299,16.3373,16.4087,1248279.0],["2019-07-23",16.4087,16.4712,16.025,16.373,1327958.0],["2019-07-24",16.373,16.7121,16.3284,16.605,1564898.0],["2019-07-25",16.605,16.7299,16.4533,16.5961,928756.0],["2019-07-26",16.5961,17.3099,16.59607696533203,17.0779,1832837.0],["2019-07-29",17.0779,17.3456,16.9084,17.0154,1326743.0],["2019-07-30",17.0154,17.4883,16.8816,17.2831,1464884.0],["2019-07-31",17.2831,17.4348,17.0601,17.1136,702646.0],["2019-08-01",17.1136,17.417,16.953,17.3634,1052527.0],["2019-08-02",17.3634,17.363422393798828,16.7567,16.9887,1065718.0],["2019-08-05",16.9887,17.0957,16.4622,16.5158,1020957.0],["2019-08-06",16.5158,16.515771865844727,15.8823,15.9893,1524856.0],["2019-08-07",15.9893,16.1946,15.8466,15.909,970471.0],["2019-08-08",15.909,16.1053,15.8377,15.9983,675552.0],["2019-08-09",15.9983,16.0964,15.6949,15.7752,972714.0],["2019-08-12",15.7752,15.9001,15.3291,15.8823,1062783.0],["2019-08-13",15.8823,15.8912,15.7127,15.793,526983.0],["2019-08-14",15.793,16.1053,15.7395,15.8287,782044.0],["2019-08-15",15.8287,15.8555,15.3023,15.7038,824367.0],["2019-08-16",15.7038,16.373,15.6414,16.2213,1212040.0],["2019-08-19",16.2213,16.8191,16.221328735351562,16.7121,896938.0],["2019-08-20",16.7121,17.2028,16.4712,16.9976,1649347.0],["2019-08-21",16.9976,17.4705,16.997594833374023,17.3991,1862458.0],["2019-08-22",17.3991,17.8185,17.2474,17.7025,1979428.0],["2019-08-23",17.7025,18.0059,17.524,17.6579,1391650.0],["2019-08-26",17.6579,17.8988,17.0868,17.6668,1607643.0],["2019-08-27",17.6668,18.0505,17.6222,17.6668,1835601.0],["2019-08-28",17.6668,17.872,17.5508,17.6222,947253.0],["2019-08-29",17.6222,17.8899,17.4973,17.64,1391134.0],["2019-08-30",17.64,17.9434,17.0422,17.2028,1418602.0],["2019-09-02",17.2028,17.3545,16.9351,17.1582,1432334.0],["2019-09-03",17.1582,17.3099,16.8638,17.185,1456442.0],["2019-09-04",17.185,17.2564,16.953,17.1493,1374659.0],["2019-09-05",17.1493,18.4074,17.14927864074707,17.9791,3405581.0],["2019-09-06",17.9791,18.6126,17.7114,18.2646,2769403.0],["2019-09-09",18.2646,19.4424,18.26460838317871,19.2283,3039531.0],["2019-09-10",19.2283,19.22825050354004,18.6483,18.8357,1921919.0],["2019-09-11",18.8357,19.4245,18.7464,18.8624,2357926.0],["2019-09-12",18.8624,19.1569,18.5769,19.1212,1649740.0],["2019-09-16",19.1212,19.12118148803711,18.8535,18.9516,941525.0],["2019-09-17",18.9516,19.139,18.5858,18.9338,1566571.0],["2019-09-18",18.9338,19.3264,18.8267,19.1212,1242490.0],["2019-09-19",19.1212,19.8796,19.12118148803711,19.7012,2333731.0],["2019-09-20",19.7012,20.0759,19.3889,20.067,2502509.0],["2019-09-23",20.067,20.0848,19.6119,19.7279,1850883.0],["2019-09-24",19.7279,20.0313,19.4781,19.5316,1934663.0],["2019-09-25",19.5316,19.7547,19.1301,19.1301,2409424.0],["2019-09-26",19.1301,19.3086,18.3717,18.7464,2090658.0],["2019-09-27",18.7464,18.8803,18.3538,18.6483,845275.0],["2019-09-30",18.6483,18.9873,17.6757,18.1218,1981823.0],["2019-10-08",18.1218,18.5591,17.5865,18.4252,1010998.0],["2019-10-09",18.4252,19.1836,18.0594,18.9695,1704995.0],["2019-10-10",18.9695,19.2193,18.7554,18.8357,518056.0],["2019-10-11",18.8357,18.8981,18.2646,18.4609,983371.0],["2019-10-14",18.4609,18.8178,17.8452,18.3271,1794795.0],["2019-10-15",18.3271,18.3628,17.756,17.9969,1059442.0],["2019-10-16",17.9969,18.2378,17.6668,17.756,628938.0],["2019-10-17",17.756,17.9523,17.4527,17.4883,816968.0],["2019-10-18",17.4883,17.8096,17.3991,17.5419,767682.0],["2019-10-21",17.5419,17.5419,16.8459,17.3813,855726.0],["2019-10-22",17.3813,17.64,17.2742,17.5597,396086.0],["2019-10-23",17.5597,17.6222,17.2207,17.408,528173.0],["2019-10-24",17.408,17.533,16.953,17.3813,324925.0],["2019-10-25",17.3813,17.8006,17.2207,17.7292,534926.0],["2019-10-28",17.7292,17.9702,17.4883,17.8809,530688.0],["2019-10-29",17.8809,17.880937576293945,17.408,17.4527,567136.0],["2019-10-30",17.4527,17.6489,17.1047,17.1671,371518.0],["2019-10-31",17.1671,17.5776,16.8548,17.1314,769351.0],["2019-11-01",17.1314,18.0594,17.0957,17.6133,1767121.0],["2019-11-04",17.6133,17.872,17.3813,17.4616,774521.0],["2019-11-05",17.4616,17.5776,17.2028,17.524,746594.0],["2019-11-06",17.524,17.6757,17.301,17.3277,286875.0],["2019-11-07",17.3277,17.6311,17.185,17.3813,365216.0],["2019-11-08",17.3813,18.2021,17.3277,18.0951,1702568.0],["2019-11-11",18.0951,18.6304,17.7114,17.8899,1476801.0],["2019-11-12",17.8899,18.0237,17.301,17.6311,649693.0],["2019-11-13",17.6311,18.104,17.3991,17.9077,851514.0],["2019-11-14",17.9077,18.3628,17.8452,18.1218,1286863.0],["2019-11-15",18.1218,18.2735,17.8988,17.9345,545014.0],["2019-11-18",17.9345,17.934473037719727,17.185,17.8452,1081495.0],["2019-11-19",17.8452,18.0951,17.6222,17.9077,541479.0],["2019-11-20",17.9077,18.0148,17.6489,17.6579,535261.0],["2019-11-21",17.6579,17.657869338989258,17.3367,17.3991,595115.0],["2019-11-22",17.3991,17.6489,17.1493,17.176,824765.0],["2019-11-25",17.176,17.3991,16.6942,17.0244,1108507.0],["2019-11-26",17.0244,17.2742,16.6496,16.9441,1852904.0],["2019-11-27",16.9441,17.2474,16.7567,17.0601,1095136.0],["2019-11-28",17.0601,17.1225,16.7924,16.8102,556990.0],["2019-11-29",16.8102,16.9976,16.5961,16.8638,779340.0],["2019-12-02",16.8638,17.2296,16.8013,17.1939,723955.0],["2019-12-03",17.1939,17.3367,17.0244,17.1939,396279.0],["2019-12-04",17.1939,17.2474,16.8459,16.9976,569230.0],["2019-12-05",16.9976,17.2117,16.953,17.0065,699278.0],["2019-12-06",17.0065,17.4883,16.9708,17.3991,1117934.0],["2019-12-09",17.3991,17.6489,17.2831,17.3367,731856.0],["2019-12-10",17.3367,17.4883,17.2028,17.3991,460687.0],["2019-12-11",17.3991,17.6936,17.3813,17.5597,648777.0],["2019-12-12",17.5597,18.4341,17.3991,17.9969,1638623.0],["2019-12-13",17.9969,18.3895,17.996929168701172,18.1932,920839.0],["2019-12-16",18.1932,18.5501,18.0862,18.4252,1470348.0],["2019-12-17",18.4252,18.5947,18.2378,18.4787,1038413.0],["2019-12-18",18.4787,19.1123,18.3806,19.0141,2002787.0],["2019-12-19",19.0141,19.01410675048828,18.2914,18.4787,1072953.0],["2019-12-20",18.4787,18.7643,18.2111,18.3449,1259017.0],["2019-12-23",18.3449,18.5323,17.8542,17.9702,887354.0],["2019-12-24",17.9702,18.2378,17.7828,17.988,928268.0],["2019-12-25",17.988,18.4698,17.9434,18.2021,972044.0],["2019-12-26",18.2021,18.5591,18.0326,18.4252,709411.0],["2019-12-27",18.4252,18.8713,18.2914,18.3628,1197370.0],["2019-12-30",18.3628,18.6215,18.0326,18.4698,725018.0],["2019-12-31",18.4698,18.907,18.1665,18.7018,1355938.0],["2020-01-02",18.7018,18.9606,18.4609,18.7732,1199262.0],["2020-01-03",18.7732,19.0052,18.5234,18.7197,1013040.0],["2020-01-06",18.7197,18.8713,18.3984,18.5769,889801.0],["2020-01-07",18.5769,19.5762,18.4787,19.3799,1927499.0],["2020-01-08",19.3799,19.37993049621582,18.915958404541016,18.916,1418423.0],["2020-01-09",18.916,19.7279,18.915958404541016,19.6744,1765278.0],["2020-01-10",19.6744,19.7815,19.2461,19.5049,712891.0],["2020-01-13",19.5049,19.879602432250977,19.504850387573242,19.8796,1185683.0],["2020-01-14",19.8796,19.879602432250977,19.8082,19.8082,1096992.0],["2020-01-15",19.8082,20.5845,19.6387,20.183,1069714.0],["2020-01-16",20.183,21.2537,20.0937,21.0574,1973765.0],["2020-01-17",21.0574,21.673,20.8611,20.9325,2007516.0],["2020-01-20",20.9325,20.932470321655273,18.8446,20.2633,1984253.0],["2020-01-21",20.2633,20.5042,19.7547,20.0937,1343948.0],["2020-01-22",20.0937,21.2358,19.5138,20.8968,1855786.0],["2020-01-23",20.8968,21.0663,20.0313,20.2097,1390092.0],["2020-02-03",20.2097,20.209735870361328,18.1932,18.6661,1816768.0],["2020-02-04",18.6661,20.3079,18.666128158569336,19.8439,2584362.0],["2020-02-05",19.8439,20.3882,19.6744,20.3347,2299505.0],["2020-02-06",20.3347,20.7897,19.8261,20.1116,2023437.0],["2020-02-07",20.1116,20.415,19.7458,20.2276,1522880.0],["2020-02-10",20.2276,21.0574,19.2282,19.5852,3977776.0],["2020-02-11",19.5852,21.548133850097656,18.8446,21.5481,3584059.0],["2020-02-12",21.5481,22.137,20.7451,21.2269,5622984.0],["2020-02-13",21.2269,21.226919174194336,19.4513,19.6833,5894460.0],["2020-02-14",19.6833,21.1109,19.4692,20.1651,5057575.0],["2020-02-17",20.1651,20.406,19.7101,20.3882,3183408.0],["2020-02-18",20.3882,20.388195037841797,19.7279,20.0759,2911879.0],["2020-02-19",20.0759,20.0759,19.3442,19.5852,3149171.0],["2020-02-20",19.5852,19.7904,19.3621,19.6922,2243212.0],["2020-02-21",19.6922,20.2187,19.4959,19.8082,1761077.0],["2020-02-24",19.8082,20.0313,19.5495,19.8528,2095458.0],["2020-02-25",19.8528,19.852832794189453,19.1926,19.6119,2779368.0],["2020-02-26",19.6119,19.611921310424805,19.0141,19.0944,2745614.0],["2020-02-27",19.0944,19.255,18.3717,18.5591,3305073.0],["2020-02-28",18.5591,18.7375,17.6311,18.4163,3357810.0],["2020-03-02",18.4163,18.675,18.1575,18.336,2992821.0],["2020-03-03",18.336,18.916,18.335988998413086,18.5144,2095030.0],["2020-03-04",18.5144,19.0052,18.2557,18.7464,2506687.0],["2020-03-05",18.7464,19.2729,18.675,19.0498,2119148.0],["2020-03-06",19.0498,19.3264,18.7286,19.1836,1270567.0],["2020-03-09",19.1836,19.2282,18.22,18.3806,1614469.0],["2020-03-10",18.3806,19.0498,18.0237,18.8089,1779373.0],["2020-03-11",18.8089,18.907,18.2914,18.5323,1142325.0],["2020-03-12",18.5323,18.53228759765625,17.6757,17.7471,1253810.0],["2020-03-13",17.7471,18.2735,16.3641,18.1665,1906700.0],["2020-03-16",18.1665,18.3449,17.1404,17.292,1256016.0],["2020-03-17",17.292,17.5062,16.4176,17.0511,2000066.0],["2020-03-18",17.0511,17.64,16.7924,16.8638,1427809.0],["2020-03-19",16.8638,17.0244,16.5515,16.6496,1622880.0],["2020-03-20",16.6496,17.0333,16.141,16.489,1244423.0],["2020-03-23",16.489,16.489002227783203,15.3558,15.4897,2286827.0],["2020-03-24",15.4897,15.9983,15.0168,15.5789,1614587.0],["2020-03-25",15.5789,17.0333,15.578897476196289,16.7299,1858865.0],["2020-03-26",16.7299,16.8905,16.1678,16.2124,781445.0],["2020-03-27",16.2124,16.5425,15.8555,15.9447,906660.0],["2020-03-30",15.9447,15.944725036621094,15.2488,15.5611,747002.0],["2020-03-31",15.5611,15.9269,15.2755,15.3737,540185.0],["2020-04-01",15.3737,15.5521,15.2131,15.3112,470187.0],["2020-04-02",15.3112,15.5075,15.0792,15.4272,799066.0],["2020-04-03",15.4272,15.57,15.0346,15.1417,1633850.0],["2020-04-07",15.1417,15.6146,15.141691207885742,15.4183,1280085.0],["2020-04-08",15.4183,15.4718,15.2309,15.3023,972360.0],["2020-04-09",15.3023,15.6057,15.302297592163086,15.3469,1026841.0],["2020-04-10",15.3469,15.4183,15.0346,15.0614,1312932.0],["2020-04-13",15.0614,15.061386108398438,14.1245,14.187,2475972.0],["2020-04-14",14.187,14.5528,13.8479,14.5171,2363508.0],["2020-04-15",14.5171,14.8026,14.3208,14.41,2135786.0],["2020-04-16",14.41,14.5885,14.0799,14.3565,2021702.0],["2020-04-17",14.3565,14.7937,14.356498718261719,14.526,2505202.0],["2020-04-20",14.526,14.6688,14.3654,14.4546,1133815.0],["2020-04-21",14.4546,14.454648971557617,14.0174,14.419,1878581.0],["2020-04-22",14.419,14.6866,14.3297,14.535,1660974.0],["2020-04-23",14.535,15.3469,14.4011,14.9365,3642879.0],["2020-04-24",14.9365,14.936470031738281,14.3654,14.41,2619254.0],["2020-04-27",14.41,15.8555,14.410033226013184,15.8555,4458899.0],["2020-04-28",15.8555,17.3991,15.2309,16.6853,5343111.0],["2020-04-29",16.6853,16.685302734375,15.802,15.8377,2714607.0],["2020-04-30",15.8377,16.3998,15.6503,15.9626,1858361.0],["2020-05-06",15.9626,16.0607,15.5254,16.0429,1775874.0],["2020-05-07",16.0429,16.2213,15.7306,16.1321,1618928.0],["2020-05-08",16.1321,16.4801,16.0429,16.3462,1499420.0],["2020-05-11",16.3462,16.9084,16.2838,16.8191,1743989.0],["2020-05-12",16.8191,16.9619,16.4622,16.7299,988773.0],["2020-05-13",16.7299,16.729917526245117,16.3462,16.6496,659827.0],["2020-05-14",16.6496,17.0868,16.0696,16.1499,1354546.0],["2020-05-15",16.1499,16.3462,15.7127,15.8466,1653117.0],["2020-05-18",15.8466,16.3373,15.6414,16.2659,1359672.0],["2020-05-19",16.2659,16.837,16.2659,16.4444,1074796.0],["2020-05-20",16.4444,16.7567,16.0786,16.1678,1024650.0],["2020-05-21",16.1678,16.2927,15.8377,15.9715,1018591.0],["2020-05-22",15.9715,15.971492767333984,15.3915,15.4004,869935.0],["2020-05-25",15.4004,15.6592,15.1952,15.4986,873541.0],["2020-05-26",15.4986,15.7127,15.3737,15.6949,835124.0],["2020-05-27",15.6949,16.2435,15.3891,16.0547,1282736.0],["2020-05-28",16.0547,16.3695,15.7129,15.9108,1135433.0],["2020-05-29",15.9108,15.910755157470703,15.578,15.8838,1113540.0],["2020-06-01",15.8838,16.5763,15.883771896362305,16.5134,1645460.0],["2020-06-02",16.5134,16.8911,16.3515,16.6483,1423891.0],["2020-06-03",16.6483,17.5117,16.5943,17.089,1946154.0],["2020-06-04",17.089,17.4308,16.9991,17.2959,1355236.0],["2020-06-05",17.2959,17.4218,17.017,17.3318,1130417.0],["2020-06-08",17.3318,17.4488,16.9271,17.071,1023237.0],["2020-06-09",17.071,17.2509,16.6933,16.9991,1806561.0],["2020-06-10",16.9991,17.071,16.5943,16.7202,833197.0],["2020-06-11",16.7202,16.8641,16.5943,16.8282,957660.0],["2020-06-12",16.8282,16.828161239624023,16.3245,16.5224,660244.0],["2020-06-15",16.5224,16.6932,16.0007,16.3065,1410222.0],["2020-06-16",16.3065,16.8641,16.1536,16.7922,1380545.0],["2020-06-17",16.7922,17.08,16.6932,17.08,1021362.0],["2020-06-18",17.08,17.4488,16.9451,17.2329,1008364.0],["2020-06-19",17.2329,17.5387,16.9181,17.2959,986493.0],["2020-06-22",17.2959,17.4398,16.6393,16.9181,986428.0],["2020-06-23",16.9181,17.1789,16.6843,16.9271,781392.0],["2020-06-24",16.9271,18.61800765991211,16.927099227905273,18.618,5580314.0],["2020-06-29",18.618,20.0571,18.61800765991211,19.5624,6923299.0],["2020-06-30",19.5624,19.9492,19.1756,19.6973,3225585.0],["2020-07-01",19.6973,21.2443,19.4365,20.3269,4430441.0],["2020-07-02",20.3269,20.326904296875,19.1936,19.5174,3601026.0],["2020-07-03",19.5174,20.219,19.3555,19.6074,3033708.0],["2020-07-06",19.6074,20.0121,19.1577,19.7333,4343923.0],["2020-07-07",19.7333,20.6507,19.3825,20.237,5110757.0],["2020-07-08",20.237,20.5068,19.5624,19.9402,3673027.0],["2020-07-09",19.9402,20.6417,19.7423,20.6147,3719551.0],["2020-07-10",20.6147,20.8396,20.0571,20.165,3258242.0],["2020-07-13",20.165,20.8666,20.16501235961914,20.3989,3584323.0],["2020-07-14",20.3989,20.398862838745117,19.4095,20.0571,3700113.0],["2020-07-15",20.0571,20.057083129882812,18.8968,19.2296,3465596.0],["2020-07-16",19.2296,19.4005,17.6286,17.8535,4333468.0],["2020-07-17",17.8535,17.9794,17.3139,17.6197,2725966.0],["2020-07-20",17.6197,18.1143,17.4038,17.8895,4662585.0],["2020-07-21",17.8895,18.8249,17.889476776123047,18.645,4052650.0],["2020-07-22",18.645,18.7979,18.3482,18.564,2120652.0],["2020-07-23",18.564,18.699,17.7186,18.3932,2638192.0],["2020-07-24",18.3932,18.5101,17.3858,17.4398,3258107.0],["2020-07-27",17.4398,17.5837,16.9451,17.3318,2075387.0],["2020-07-28",17.3318,17.8535,17.331836700439453,17.7186,1402778.0],["2020-07-29",17.7186,18.2852,17.5567,18.1773,2006613.0],["2020-07-30",18.1773,18.5101,17.8985,18.1233,1505936.0],["2020-07-31",18.1233,18.4381,17.8715,18.0514,1275886.0],["2020-08-03",18.0514,18.3032,17.9524,18.1503,2169451.0],["2020-08-04",18.1503,18.8878,17.9704,18.3482,3062893.0],["2020-08-05",18.3482,18.7979,18.1053,18.4021,2628906.0],["2020-08-06",18.4021,18.699,17.9165,18.5371,2165551.0],["2020-08-07",18.5371,20.0301,18.1953,18.3212,5193877.0],["2020-08-10",18.3212,18.4111,17.5927,17.9704,3451479.0],["2020-08-11",17.9704,19.0677,17.8805,18.4471,3972744.0],["2020-08-12",18.4471,20.290931701660156,18.3302,20.2909,7512372.0],["2020-08-13",20.2909,22.3236,20.290931701660156,21.685,10770530.0],["2020-08-14",21.685,23.8347,21.1364,21.757,8915249.0],["2020-08-17",21.757,23.5378,21.4062,23.0971,9237704.0],["2020-08-18",23.0971,25.2557,22.1437,24.4642,8499692.0],["2020-08-19",24.4642,25.2557,23.4389,24.7251,4607816.0],["2020-08-20",24.7251,25.4626,23.8436,23.9696,3097375.0],["2020-08-21",23.9696,24.914,23.5648,24.4103,3325398.0],["2020-08-24",24.4103,25.7234,24.3833,25.1208,4205034.0],["2020-08-25",25.1208,25.1928,23.3849,23.9965,4729347.0],["2020-08-26",23.9965,24.4822,23.3849,23.7807,2415081.0],["2020-08-27",23.7807,25.3097,23.780685424804688,24.896,3244540.0],["2020-08-28",24.896,25.6335,24.3113,25.3637,2423229.0],["2020-08-31",25.3637,26.7578,24.9499,24.9499,2583147.0],["2020-09-01",24.9499,25.9033,24.5542,24.9499,3550576.0],["2020-09-02",24.9499,25.5795,24.5722,24.7341,1746127.0],["2020-09-03",24.7341,25.2647,23.9786,24.1584,3325419.0],["2020-09-04",24.1584,24.5272,23.4659,24.3563,1737246.0],["2020-09-07",24.3563,24.5272,23.7447,23.8796,1711242.0],["2020-09-08",23.8796,24.0145,23.1151,23.5199,2115956.0],["2020-09-09",23.5199,23.519851684570312,21.8199,22.1258,3312318.0],["2020-09-10",22.1258,22.8363,21.8559,21.9818,3229941.0],["2020-09-11",21.9818,23.0971,21.8199,22.9892,1624459.0],["2020-09-14",22.9892,23.5738,22.6294,23.1691,1545975.0],["2020-09-15",23.1691,23.7987,22.7553,23.5558,1638367.0],["2020-09-16",23.5558,24.2304,23.0072,23.331,1797628.0],["2020-09-17",23.331,25.6605,23.330974578857422,25.6605,3063423.0],["2020-09-18",25.6605,25.7684,23.3939,23.5468,6356274.0],["2020-09-21",23.5468,24.842,23.3939,24.4912,4342183.0],["2020-09-22",24.4912,24.491228103637695,23.1151,23.1151,2041047.0],["2020-09-23",23.1151,24.0865,22.3236,23.4029,3636562.0],["2020-09-24",23.4029,23.40292739868164,21.5501,22.0358,4485758.0],["2020-09-25",22.0358,22.6204,21.766,22.2787,2145494.0],["2020-09-28",22.2787,22.8003,21.945865631103516,21.9459,2223253.0],["2020-09-29",21.9459,23.0162,21.945865631103516,22.4495,1625464.0],["2020-09-30",22.4495,23.1151,22.3056,22.7374,1691193.0],["2020-10-09",22.7374,23.5648,22.73735809326172,23.1151,1742561.0],["2020-10-12",23.1151,23.358,22.2067,23.313,4410675.0],["2020-10-13",23.313,24.0595,22.7643,23.6368,3441616.0],["2020-10-14",23.6368,25.4266,22.9352,24.9499,4389859.0],["2020-10-15",24.9499,27.4143,24.949934005737305,26.0472,5539427.0],["2020-10-16",26.0472,26.9197,25.9033,26.344,2660608.0],["2020-10-19",26.344,27.5762,26.1372,26.398,4572977.0],["2020-10-20",26.398,27.4143,26.0922,26.8747,2431725.0],["2020-10-21",26.8747,27.7022,26.452,27.4773,1742610.0],["2020-10-22",27.4773,27.477306365966797,26.1462,26.9197,1739934.0],["2020-10-23",26.9197,27.4143,25.8853,26.1552,2033021.0],["2020-10-26",26.1552,26.5239,25.2377,25.9573,2961970.0],["2020-10-27",25.9573,26.8837,25.4626,26.5419,2710674.0],["2020-10-28",26.5419,27.5852,26.1192,27.0816,2593924.0],["2020-10-29",27.0816,27.6122,26.3171,27.1985,2578904.0],["2020-10-30",27.1985,27.3424,25.3727,25.4896,4290795.0],["2020-11-02",25.4896,27.1445,25.2647,26.452,4559681.0],["2020-11-03",26.452,28.3318,26.451961517333984,27.6842,4086985.0],["2020-11-04",27.6842,28.6196,27.5942,28.5656,3002229.0],["2020-11-05",28.5656,30.7512,28.2508,29.9777,5366038.0],["2020-11-06",29.9777,30.1756,29.0693,29.456,3178997.0],["2020-11-09",29.456,31.4797,29.456031799316406,30.8681,4841469.0],["2020-11-10",30.8681,31.4527,28.1968,29.456,5756128.0],["2020-11-11",29.456,30.3105,27.882,28.3857,4463005.0],["2020-11-12",28.3857,30.2115,28.1519,29.6809,4924344.0],["2020-11-13",29.6809,30.1306,28.9703,29.5999,2120644.0],["2020-11-16",29.5999,30.1306,28.7095,29.7708,2245586.0],["2020-11-17",29.7708,29.7798,28.3767,29.2851,2836526.0],["2020-11-18",29.2851,30.0407,28.8264,29.1232,1853083.0],["2020-11-19",29.1232,29.4111,28.3318,28.9973,1711061.0],["2020-11-20",28.9973,29.8158,28.7905,29.6629,2006633.0],["2020-11-23",29.6629,29.8158,28.7455,29.2042,2656389.0],["2020-11-24",29.2042,29.6629,28.421693801879883,28.4217,2481525.0],["2020-11-25",28.4217,29.9777,28.2418,28.3947,2961754.0],["2020-11-26",28.3947,28.39471435546875,26.5329,26.8927,5621122.0],["2020-11-27",26.8927,27.981,26.8297,27.5583,2057587.0],["2020-11-30",27.5583,27.5852,26.0832,26.8387,2671949.0],["2020-12-01",26.8387,28.017,26.6768,27.7201,2175776.0],["2020-12-02",27.7201,28.5566,27.4503,28.1069,1868244.0],["2020-12-03",28.1069,28.6735,27.3424,27.6932,1682125.0],["2020-12-04",27.6932,27.954,27.1355,27.2524,2168878.0],["2020-12-07",27.2524,27.5043,26.8477,27.0726,2065037.0],["2020-12-08",27.0726,27.0816,26.398,26.5149,2382022.0],["2020-12-09",26.5149,26.7848,25.4536,25.5166,3048925.0],["2020-12-10",25.5166,26.3081,25.2647,25.7684,2538480.0],["2020-12-11",25.7684,26.6768,25.3637,25.4536,2772801.0],["2020-12-14",25.4536,26.0832,24.824,26.0113,3326439.0],["2020-12-15",26.0113,26.5329,25.7144,26.2001,1513439.0],["2020-12-16",26.2001,27.1265,25.8493,26.5329,1912069.0],["2020-12-17",26.5329,26.532909393310547,25.0309,25.2737,2333950.0],["2020-12-18",25.2737,26.6498,25.27372169494629,26.353,4120351.0],["2020-12-21",26.353,28.3318,26.0832,28.3318,4495124.0],["2020-12-22",28.3318,28.4487,27.7112,27.891,3322020.0],["2020-12-23",27.891,28.3318,27.2075,27.6122,2980956.0],["2020-12-24",27.6122,27.6842,26.6588,26.8477,2243592.0],["2020-12-25",26.8477,27.6572,26.84771156311035,27.2075,1781399.0],["2020-12-28",27.2075,27.7741,26.9916,27.1445,2410263.0],["2020-12-29",27.1445,27.6932,26.6229,26.6948,1562578.0],["2020-12-30",26.6948,26.8477,24.779,26.5059,2481063.0],["2020-12-31",26.5059,27.4593,26.425,27.3604,2791192.0],["2021-01-04",27.3604,27.5223,25.9123,25.9483,4809132.0],["2021-01-05",25.9483,27.7741,25.8404,26.7848,5922048.0],["2021-01-06",26.7848,26.784751892089844,25.6335,26.1012,3824904.0],["2021-01-07",26.1012,26.2631,24.6621,25.1748,3113045.0],["2021-01-08",25.1748,25.3187,24.1944,24.2124,3560963.0],["2021-01-11",24.2124,24.2664,23.1871,23.7267,5078434.0],["2021-01-12",23.7267,25.2647,23.4569,25.1838,3704534.0],["2021-01-13",25.1838,25.4266,23.7177,24.1854,3411373.0],["2021-01-14",24.1854,25.1748,23.4839,24.4552,2496994.0],["2021-01-15",24.4552,25.2287,23.6548,24.0505,2956943.0],["2021-01-18",24.0505,25.093839645385742,23.9246,25.0938,3084947.0],["2021-01-19",25.0938,26.6049,24.788,26.5329,4040743.0],["2021-01-20",26.5329,27.0726,25.8763,26.8207,2747241.0],["2021-01-21",26.8207,28.6016,26.353,28.2418,4249322.0],["2021-01-22",28.2418,29.2941,27.918,29.0063,3604627.0],["2021-01-25",29.0063,29.519,28.017,28.3318,2904243.0],["2021-01-26",28.3318,28.6825,27.4323,27.873,2423123.0],["2021-01-27",27.873,28.0709,26.8837,26.9377,2407073.0],["2021-01-28",26.9377,27.0546,25.1838,25.3097,2650116.0],["2021-01-29",25.3097,27.8371,25.309701919555664,27.8371,6677012.0],["2021-02-01",27.8371,28.4937,26.7308,28.1339,5969424.0],["2021-02-02",28.1339,30.8052,27.7022,30.1126,7049142.0],["2021-02-03",30.1126,30.2205,29.465,29.564,2596266.0],["2021-02-04",29.564,31.4527,29.2851,31.3898,5203213.0],["2021-02-05",31.3898,31.389789581298828,29.8877,30.1216,3796450.0],["2021-02-08",30.1216,30.7332,28.7995,29.6449,2619880.0],["2021-02-09",29.6449,31.4617,28.8984,31.2549,2755848.0],["2021-02-10",31.2549,33.9531,29.7528,33.0537,5091505.0],["2021-02-18",33.0537,34.4208,32.2982,34.3579,3914594.0],["2021-02-19",34.3579,34.357872009277344,32.2982,33.5304,3542378.0],["2021-02-22",33.5304,34.178,32.577,33.7283,3306565.0],["2021-02-23",33.7283,33.8632,31.8215,32.8199,2416565.0],["2021-02-24",32.8199,32.9997,31.4797,31.9294,1413173.0],["2021-02-25",31.9294,33.4495,31.5967,32.2982,1526559.0],["2021-02-26",32.2982,33.0807,31.057,32.4421,1783714.0],["2021-03-01",32.4421,33.4764,31.9564,32.631,1710240.0],["2021-03-02",32.631,33.8182,32.5051,33.4585,1280838.0],["2021-03-03",33.4585,34.3579,32.8289,33.9531,1917197.0],["2021-03-04",33.9531,33.9531364440918,31.8845,32.3791,2039474.0],["2021-03-05",32.3791,32.649,31.102,31.8845,1592919.0],["2021-03-08",31.8845,31.8845,30.7692,30.8052,2119051.0],["2021-03-09",30.8052,31.3088,29.2312,30.3734,1867481.0],["2021-03-10",30.3734,31.012,29.3391,30.1306,1866389.0],["2021-03-11",30.1306,30.7152,29.8158,30.0227,1897834.0],["2021-03-12",30.0227,31.2369,29.501,30.0227,1891428.0],["2021-03-15",30.0227,31.12,29.6809,29.9777,1580821.0],["2021-03-16",29.9777,30.4814,29.2312,29.8967,1623281.0],["2021-03-17",29.8967,29.9507,29.2312,29.7618,1534948.0],["2021-03-18",29.7618,31.066,29.6449,31.066,2128002.0],["2021-03-19",31.066,31.102,30.2745,30.6343,1307446.0],["2021-03-22",30.6343,32.0464,30.0407,31.8665,2884560.0],["2021-03-23",31.8665,33.2696,31.6416,32.8199,3805228.0],["2021-03-24",32.8199,32.81985855102539,31.7316,32.3342,3247468.0],["2021-03-25",32.3342,32.559,30.9401,31.093,2542575.0],["2021-03-26",31.093,31.4617,29.9597,31.1919,3061658.0],["2021-03-29",31.1919,31.4707,30.6613,31.2819,2837262.0],["2021-03-30",31.2819,31.281850814819336,29.9597,30.4634,3016024.0],["2021-03-31",30.4634,30.7782,29.7438,30.6792,2281222.0],["2021-04-01",30.6792,32.0194,30.2655,31.8395,3088868.0],["2021-04-02",31.8395,32.1543,30.8501,31.012,2888358.0],["2021-04-06",31.012,31.2279,30.1576,30.7512,2528746.0],["2021-04-07",30.7512,30.7782,29.7798,30.1306,1755193.0],["2021-04-08",30.1306,30.2925,29.4111,29.5909,2032400.0],["2021-04-09",29.5909,29.5909423828125,28.6915,28.8174,2129221.0],["2021-04-12",28.8174,29.1682,27.5942,27.7921,1947004.0],["2021-04-13",27.7921,28.3318,27.3784,27.4143,1585928.0],["2021-04-14",27.4143,28.7635,27.1085,28.4937,1803037.0],["2021-04-15",28.4937,28.6376,27.882,28.4037,1300974.0],["2021-04-16",28.4037,28.7725,28.1609,28.2418,1105961.0],["2021-04-19",28.2418,29.2851,27.882,28.9703,1736519.0],["2021-04-20",28.9703,29.6269,28.5926,28.6286,1615150.0],["2021-04-21",28.6286,28.8354,28.2778,28.5566,941196.0],["2021-04-22",28.5566,29.1232,28.1069,28.2418,1195032.0],["2021-04-23",28.2418,28.4487,27.5583,28.017,2045851.0],["2021-04-26",28.017,28.4667,27.3694,28.1519,2616908.0],["2021-04-27",28.1519,30.9671,28.151870727539062,30.1756,11450566.0],["2021-04-28",30.1756,31.1829,29.6899,29.8878,6589209.0],["2021-04-29",29.8878,30.7602,29.3931,29.447,4666814.0],["2021-04-30",29.447,30.1756,28.7095,28.8444,2358661.0],["2021-05-06",28.8444,30.3824,28.6016,29.9057,4329393.0],["2021-05-07",29.9057,30.1486,28.9883,29.2132,2916497.0],["2021-05-10",29.2132,29.492,26.5329,26.6678,4519568.0],["2021-05-11",26.6678,27.4323,26.2991,27.0726,2373200.0],["2021-05-12",27.0726,27.3964,26.5149,26.7668,1798607.0],["2021-05-13",26.7668,27.6932,26.353,26.5239,1977191.0],["2021-05-14",26.5239,27.0816,25.6245,26.9107,3193245.0],["2021-05-17",26.9107,27.7741,26.2271,27.1085,3387591.0],["2021-05-18",27.1085,27.3694,26.7578,26.9826,1539478.0],["2021-05-19",26.9826,27.6572,26.6229,27.2524,1107079.0],["2021-05-20",27.2524,27.99,27.0186,27.1265,1644934.0],["2021-05-21",27.1265,28.0979,26.9107,27.4054,1665308.0],["2021-05-24",27.4054,27.8191,26.9466,27.3334,1631985.0],["2021-05-25",27.3334,27.7471,27.1805,27.2614,1407572.0],["2021-05-26",27.2614,27.6752,26.5059,26.8477,2245704.0],["2021-05-27",26.8477,27.5043,26.443,27.4143,1917097.0],["2021-05-28",27.4143,27.6662,26.2631,26.4969,2536369.0],["2021-05-31",26.4969,27.2345,26.496932983398438,26.8837,2833728.0],["2021-06-01",26.8837,27.3964,26.6408,26.9916,2690102.0],["2021-06-02",26.9916,27.5583,26.7308,27.1895,1973434.0],["2021-06-03",27.1895,27.4143,26.9107,26.9377,1071935.0],["2021-06-04",26.9377,27.5942,26.6768,27.3964,1543916.0],["2021-06-07",27.3964,27.6932,27.0546,27.5942,1397456.0],["2021-06-08",27.5942,28.0709,27.4323,27.8461,1287815.0],["2021-06-09",27.8461,27.8461,26.6229,27.3874,1700107.0],["2021-06-10",27.3874,27.5942,26.7128,26.8387,1772569.0],["2021-06-11",26.8387,27.0006,25.9663,25.9933,1753135.0],["2021-06-15",25.9933,26.4879,25.8583,26.0742,2080520.0],["2021-06-16",26.0742,26.2631,25.0938,25.4356,1631971.0],["2021-06-17",25.4356,25.7234,23.9516,24.1405,3715826.0],["2021-06-18",24.1405,24.3653,23.5288,23.6997,4226549.0],["2021-06-21",23.6997,25.1622,23.699737548828125,24.7989,5788735.0],["2021-06-22",24.7989,25.8435,24.4355,25.3621,3700766.0],["2021-06-23",25.3621,25.5347,24.163,24.4083,3997733.0],["2021-06-24",24.4083,24.6172,23.7542,23.9995,1745415.0],["2021-06-25",23.9995,24.3356,23.7633,23.9632,1732700.0],["2021-06-28",23.9632,24.6445,23.8087,24.4355,1546541.0],["2021-06-29",24.4355,24.5809,23.5544,24.2448,2127345.0],["2021-06-30",24.2448,24.4446,23.6816,24.2811,1999652.0],["2021-07-01",24.2811,24.6172,23.7997,23.9359,1795351.0],["2021-07-02",23.9359,24.4991,23.4,24.2993,2584577.0],["2021-07-05",24.2993,24.29926872253418,22.9185,23.2728,4329993.0],["2021-07-06",23.2728,24.0994,23.1365,23.8542,2826946.0],["2021-07-07",23.8542,24.163,23.4545,23.7088,2193167.0],["2021-07-08",23.7088,24.1539,23.618,23.7088,1976998.0],["2021-07-09",23.7088,24.0358,23.3455,23.4272,1435300.0],["2021-07-12",23.4272,24.3084,23.2546,23.8451,2901021.0],["2021-07-13",23.8451,23.9813,23.4363,23.6543,2001786.0],["2021-07-14",23.6543,24.1267,23.3455,23.7997,2248930.0],["2021-07-15",23.7997,24.2993,23.618,23.6271,1898731.0],["2021-07-16",23.6271,23.9813,22.5188,22.6823,3265169.0],["2021-07-19",22.6823,23.0366,22.2554,22.5643,2479393.0],["2021-07-20",22.5643,22.8368,22.0101,22.6369,1731122.0],["2021-07-21",22.6369,22.9185,22.2736,22.5188,1784990.0],["2021-07-22",22.5188,22.9185,22.319,22.8186,1897588.0],["2021-07-23",22.8186,22.9094,21.9193,22.1464,2079577.0],["2021-07-26",22.1464,22.5007,21.8012,22.3644,2261521.0],["2021-07-27",22.3644,22.9821,21.5469,22.4552,3104609.0],["2021-07-28",22.4552,22.455249786376953,20.911,21.7195,3265201.0],["2021-07-29",21.7195,22.864,21.719457626342773,22.646,2069733.0],["2021-07-30",22.646,23.9268,21.9647,23.0184,3447317.0],["2021-08-02",23.0184,23.727,22.101,22.8004,3987008.0],["2021-08-03",22.8004,23.618,22.4371,22.7096,2922980.0],["2021-08-04",22.7096,23.3727,22.0556,22.864,4590451.0],["2021-08-05",22.864,23.6634,22.1827,23.3182,3744994.0],["2021-08-06",23.3182,23.31821632385254,22.6369,22.8549,1911841.0],["2021-08-09",22.8549,24.3265,22.5643,24.1085,3058151.0],["2021-08-10",24.1085,24.10851287841797,23.0911,23.6725,3744516.0],["2021-08-11",23.6725,24.817,23.4817,23.9813,3469068.0],["2021-08-12",23.9813,24.1085,23.3909,23.6089,2333244.0],["2021-08-13",23.6089,23.945,23.3455,23.6907,1959658.0],["2021-08-16",23.6907,23.7179,22.5461,23.5453,3350842.0],["2021-08-17",23.5453,23.945,22.6642,22.7096,2531040.0],["2021-08-18",22.7096,23.182,22.5098,23.0639,1463393.0],["2021-08-19",23.0639,23.4636,22.5461,23.1638,1526930.0],["2021-08-20",23.1638,24.2357,21.556,23.8542,7528813.0],["2021-08-23",23.8542,23.854162216186523,21.883,22.5824,7457522.0],["2021-08-24",22.5824,22.9094,21.8194,21.992,5357887.0],["2021-08-25",21.992,21.991973876953125,21.2834,21.2925,4266877.0],["2021-08-26",21.2925,21.4379,20.5567,20.6203,3737302.0],["2021-08-27",20.6203,20.7929,20.1207,20.5204,3184755.0],["2021-08-30",20.5204,20.8837,20.2933,20.3478,2346701.0],["2021-08-31",20.3478,20.4023,19.7755,19.939,2191387.0],["2021-09-01",19.939,20.2025,19.5484,20.0026,2569230.0],["2021-09-02",20.0026,21.1199,19.5393,20.8202,3934640.0],["2021-09-03",20.8202,20.820159912109375,20.0208,20.0389,2740283.0],["2021-09-06",20.0389,20.4296,19.8754,20.157,2524240.0],["2021-09-07",20.157,20.3478,19.8028,20.0117,2224900.0],["2021-09-08",20.0117,20.4841,20.01169776916504,20.4205,2803545.0],["2021-09-09",20.4205,20.5295,20.0026,20.0844,2292739.0],["2021-09-10",20.0844,20.2115,19.9935,20.148,1224517.0],["2021-09-13",20.148,20.4931,19.9118,20.4023,2346956.0],["2021-09-14",20.4023,21.0836,20.3296,20.7202,2979589.0],["2021-09-15",20.7202,21.0927,20.475,20.7747,1956399.0],["2021-09-16",20.7747,20.8837,20.1934,20.5295,1945054.0],["2021-09-17",20.5295,20.584,20.1025,20.3932,1160270.0],["2021-09-22",20.3932,20.393220901489258,19.2123,19.2577,2786411.0],["2021-09-23",19.2577,19.7392,19.2305,19.285,2544533.0],["2021-09-24",19.285,19.9754,18.958,19.5575,2337936.0],["2021-09-27",19.5575,19.8754,19.1851,19.2668,1593523.0],["2021-09-28",19.2668,19.3486,18.8853,18.9761,1365331.0],["2021-09-29",18.9761,18.97614097595215,18.2767,18.3312,1240773.0],["2021-09-30",18.3312,19.7846,18.33119010925293,19.5303,1942322.0],["2021-10-08",19.5303,20.0571,19.394,19.83,1438768.0],["2021-10-11",19.83,19.8391,19.0942,19.2123,1852287.0],["2021-10-12",19.2123,19.5212,18.9216,19.0397,908936.0],["2021-10-13",19.0397,19.2487,18.8581,19.0397,729060.0],["2021-10-14",19.0397,19.4394,18.9035,19.2487,765723.0],["2021-10-15",19.2487,20.1389,19.1669,19.9663,1929522.0],["2021-10-18",19.9663,19.9663,19.4485,19.7028,818220.0],["2021-10-19",19.7028,19.9209,19.6302,19.8028,618925.0],["2021-10-20",19.8028,20.1207,19.5575,20.0935,1011151.0],["2021-10-21",20.0935,20.8383,20.093454360961914,20.3932,1853750.0],["2021-10-22",20.3932,20.6385,20.0026,20.2842,1274037.0],["2021-10-25",20.2842,21.1563,19.9027,20.6567,1671618.0],["2021-10-26",20.6567,20.8202,20.1116,20.2206,1465464.0],["2021-10-27",20.2206,20.8747,20.1661,20.6476,1721077.0],["2021-10-28",20.6476,20.6476,19.9844,20.157,1785078.0],["2021-10-29",20.157,20.157039642333984,18.1404,18.3403,5027505.0],["2021-11-01",18.3403,18.340274810791016,17.6408,18.1404,3596486.0],["2021-11-02",18.1404,19.3486,17.8679,18.8308,3861670.0],["2021-11-03",18.8308,20.584,18.4947,20.1207,3773295.0],["2021-11-04",20.1207,20.5113,19.612,20.2115,2363928.0],["2021-11-05",20.2115,21.1018,20.2115,20.3751,1568660.0],["2021-11-08",20.3751,20.4386,19.9118,20.0571,1048447.0],["2021-11-09",20.0571,20.3841,19.8936,20.2115,938620.0],["2021-11-10",20.2115,20.366,19.8664,20.3296,1496100.0],["2021-11-11",20.3296,21.3924,20.1843,21.1563,2707948.0],["2021-11-12",21.1563,21.4833,20.802,21.3016,1382900.0],["2021-11-15",21.3016,22.319,21.2108,22.0374,2886892.0],["2021-11-16",22.0374,24.0722,22.03739356994629,23.5907,6720230.0],["2021-11-17",23.5907,23.8996,22.6642,23.5907,4924972.0],["2021-11-18",23.5907,24.5718,23.2728,24.0903,4957747.0],["2021-11-19",24.0903,25.1986,23.6907,24.7535,4311239.0],["2021-11-22",24.7535,24.9261,23.618,23.9359,3261251.0],["2021-11-23",23.9359,24.6354,23.5544,24.3447,3029855.0],["2021-11-24",24.3447,24.7262,23.8451,24.1448,2105196.0],["2021-11-25",24.1448,24.144845962524414,23.6271,23.7997,1817614.0],["2021-11-26",23.7997,23.9813,23.1275,23.5544,1946954.0],["2021-11-29",23.5544,23.55439567565918,22.6188,22.9367,2410260.0],["2021-11-30",22.9367,24.1176,22.936697006225586,23.7997,2714472.0],["2021-12-01",23.7997,26.179622650146484,23.5816,26.1796,3110261.0],["2021-12-02",26.1796,26.9063,25.0896,25.9525,4240956.0],["2021-12-03",25.9525,26.2614,24.9806,25.5983,2783247.0],["2021-12-06",25.5983,25.6164,23.8996,24.0722,3027634.0],["2021-12-07",24.0722,24.072174072265625,22.9367,23.0366,3918454.0],["2021-12-08",23.0366,23.5907,22.6551,22.9004,1356306.0],["2021-12-09",22.9004,23.3091,22.5461,22.8822,1423663.0],["2021-12-10",22.8822,23.3273,22.3826,23.0457,1937284.0],["2021-12-13",23.0457,23.3,22.755,23.073,1645979.0],["2021-12-14",23.073,23.6907,22.9094,23.0639,1054202.0],["2021-12-15",23.0639,23.1456,22.0465,22.2827,2632419.0],["2021-12-16",22.2827,22.7641,22.2191,22.4643,780146.0],["2021-12-17",22.4643,22.6097,21.6922,21.6922,2024257.0],["2021-12-20",21.6922,21.9102,21.4469,21.7467,967100.0],["2021-12-21",21.7467,22.7823,21.74671173095703,22.4825,1413510.0],["2021-12-22",22.4825,22.48250389099121,21.7285,21.9375,2141002.0],["2021-12-23",21.9375,22.0465,21.6014,21.9466,1048763.0],["2021-12-24",21.9466,22.2372,21.3379,21.3652,1134846.0],["2021-12-27",21.3652,21.665,21.0563,21.4015,988200.0],["2021-12-28",21.4015,21.9466,21.1835,21.4469,1194801.0],["2021-12-29",21.4469,21.5832,20.9928,21.0109,1506929.0],["2021-12-30",21.0109,21.4015,20.6203,20.8565,2628149.0],["2021-12-31",20.8565,21.4197,20.7293,21.3016,1553811.0],["2022-01-04",21.3016,21.5287,20.7112,20.7657,2347300.0],["2022-01-05",20.7657,21.9375,20.6657,21.565,3911721.0],["2022-01-06",21.565,21.9102,21.3198,21.3924,1526200.0],["2022-01-07",21.3924,22.3826,21.1653,22.0646,3775512.0],["2022-01-10",22.0646,23.5635,22.06464958190918,23.3727,5100425.0],["2022-01-11",23.3727,23.3909,22.6006,22.8277,2943934.0],["2022-01-12",22.8277,23.1456,22.4553,22.6914,1727407.0],["2022-01-13",22.6914,22.7187,20.4205,21.5923,2174488.0],["2022-01-14",21.5923,22.3099,21.3016,22.1373,1776231.0],["2022-01-17",22.1373,22.8459,21.6014,22.7641,1323153.0],["2022-01-18",22.7641,22.764101028442383,21.8921,22.4552,1378279.0],["2022-01-19",22.4552,22.5279,21.8103,22.3553,1317337.0],["2022-01-20",22.3553,22.4007,21.7558,22.0465,777100.0],["2022-01-21",22.0465,24.2539,22.046480178833008,24.2539,11976489.0],["2022-01-24",24.2539,26.6792,24.0994,25.0078,7327339.0],["2022-01-25",25.0078,26.0979,23.9087,24.5354,4676312.0],["2022-01-26",24.5354,24.9987,23.7088,24.163,4106610.0],["2022-01-27",24.163,26.5793,24.1358,26.1433,10514342.0],["2022-01-28",26.1433,26.3431,24.163,26.2977,7267863.0],["2022-02-07",26.2977,26.7519,25.3167,26.1433,4379991.0],["2022-02-08",26.1433,26.5248,25.5438,26.1251,4341602.0],["2022-02-09",26.1251,26.5248,25.7527,26.4249,2616948.0],["2022-02-10",26.4249,26.579315185546875,25.5256,26.5793,2649629.0],["2022-02-11",26.5793,26.579315185546875,25.7527,26.0252,1181086.0],["2022-02-14",26.0252,26.025197982788086,24.8716,25.3348,1629466.0],["2022-02-15",25.3348,26.1978,25.0532,25.462,1852761.0],["2022-02-16",25.462,25.6346,24.699,25.0623,1269348.0],["2022-02-17",25.0623,25.2258,24.6535,24.7807,1191385.0],["2022-02-18",24.7807,24.9533,24.4355,24.4537,1006932.0],["2022-02-21",24.4537,24.7989,24.0177,24.6172,1245819.0],["2022-02-22",24.6172,24.6535,23.6907,23.8905,1184453.0],["2022-02-23",23.8905,25.2531,23.7997,24.9806,1619523.0],["2022-02-24",24.9806,24.9806,23.618,24.0086,1336739.0],["2022-02-25",24.0086,25.0441,23.7088,25.0169,1651690.0],["2022-02-28",25.0169,25.7618,24.6263,25.6437,1096410.0],["2022-03-01",25.6437,25.789,25.1168,25.1895,663006.0],["2022-03-02",25.1895,25.6618,24.5264,25.1532,875832.0],["2022-03-03",25.1532,25.5438,24.0268,24.2448,1605852.0],["2022-03-04",24.2448,24.5627,23.8451,24.0449,992030.0],["2022-03-07",24.0449,24.044923782348633,22.8913,23.2455,1174517.0],["2022-03-08",23.2455,23.4363,22.2917,22.5915,1153866.0],["2022-03-09",22.5915,23.0457,21.0927,21.9647,1355364.0],["2022-03-10",21.9647,23.1547,21.964725494384766,22.8004,905511.0],["2022-03-11",22.8004,22.800437927246094,21.6922,22.3644,1644670.0],["2022-03-14",22.3644,22.36441421508789,20.8928,21.2199,1266765.0],["2022-03-15",21.2199,21.238,19.9572,20.0935,2562852.0],["2022-03-16",20.0935,22.0374,20.0571,21.6105,2493371.0],["2022-03-17",21.6105,22.7823,21.02,21.2289,1923720.0],["2022-03-18",21.2289,21.4469,20.6476,21.1108,932700.0],["2022-03-21",21.1108,21.5469,21.0109,21.3016,605129.0],["2022-03-22",21.3016,21.6014,21.02,21.0745,567968.0],["2022-03-23",21.0745,21.9375,21.0109,21.4742,629315.0],["2022-03-24",21.4742,21.8921,21.02,21.3834,669708.0],["2022-03-25",21.3834,22.5915,20.9473,21.02,701063.0],["2022-03-28",21.02,21.020004272460938,20.2115,20.7021,761080.0],["2022-03-29",20.7021,21.129,20.5476,20.7929,508480.0],["2022-03-30",20.7929,22.0737,20.7021,21.674,938257.0],["2022-03-31",21.674,21.9011,21.3016,21.4015,588627.0],["2022-04-01",21.4015,21.7558,21.1744,21.2562,628073.0],["2022-04-06",21.2562,21.2562,20.5749,20.8202,1115566.0],["2022-04-07",20.8202,20.9382,20.3387,20.3841,1011536.0],["2022-04-08",20.3841,20.6476,19.0761,19.4848,2060284.0],["2022-04-11",19.4848,19.6847,18.6764,18.9126,1480961.0],["2022-04-12",18.9126,20.802,18.204,18.6673,1979143.0],["2022-04-13",18.6673,18.66728973388672,18.1041,18.204,1400361.0],["2022-04-14",18.204,18.5946,18.1313,18.2585,1223993.0],["2022-04-15",18.2585,18.7127,17.7135,18.4856,2217118.0],["2022-04-18",18.4856,18.485612869262695,17.6681,18.2949,1767366.0],["2022-04-19",18.2949,18.5038,18.1495,18.2949,1448487.0],["2022-04-20",18.2949,18.631,18.1495,18.3766,1299707.0],["2022-04-21",18.3766,18.5583,17.8952,18.0678,1627969.0],["2022-04-22",18.0678,18.0677547454834,17.441,17.7862,1724890.0],["2022-04-25",17.7862,19.5666,17.786157608032227,19.5666,3746389.0],["2022-04-26",19.5666,19.9844,18.5765,19.1669,5773609.0],["2022-04-27",19.1669,19.6483,18.0133,19.6029,3505147.0],["2022-04-28",19.6029,20.7747,19.176,20.0389,3343339.0],["2022-04-29",20.0389,20.5386,19.6302,20.1661,2634795.0],["2022-05-05",20.1661,21.2925,19.9027,20.9928,2517420.0],["2022-05-06",20.9928,21.4379,20.4386,21.0563,1353865.0],["2022-05-09",21.0563,21.3016,20.4386,20.5476,1455979.0],["2022-05-10",20.5476,21.5287,20.3115,20.8565,1490500.0],["2022-05-11",20.8565,21.0654,20.6203,20.8747,1121075.0],["2022-05-12",20.8747,21.347,20.7929,21.0473,1028557.0],["2022-05-13",21.0473,22.0737,20.8928,21.129,1536528.0],["2022-05-16",21.129,21.5287,20.8928,21.129,1157651.0],["2022-05-17",21.129,21.4106,20.8202,20.9473,1104850.0],["2022-05-18",20.9473,20.94733238220215,20.3387,20.4477,1242751.0],["2022-05-19",20.4477,20.5295,19.6211,20.1752,2213947.0],["2022-05-20",20.1752,20.6203,19.9663,20.1207,1308749.0],["2022-05-23",20.1207,20.2025,19.3304,19.7664,2780740.0],["2022-05-24",19.7664,19.8664,19.1033,19.176,2375516.0],["2022-05-25",19.176,19.3032,18.8126,19.1397,1671206.0],["2022-05-26",19.1397,19.3333,18.7338,19.2319,1928090.0],["2022-05-27",19.2319,19.6377,19.0105,19.2411,1925500.0],["2022-05-30",19.2411,19.6008,19.0382,19.5455,1912800.0],["2022-05-31",19.5455,20.0805,19.3057,19.9606,1913600.0],["2022-06-01",19.9606,20.1451,19.5547,19.813,1946455.0],["2022-06-02",19.813,20.3388,19.6101,20.2004,1725578.0],["2022-06-06",20.2004,20.4771,20.0805,20.2465,2132044.0],["2022-06-07",20.2465,20.3572,19.9237,20.1174,1877731.0],["2022-06-08",20.1174,20.5417,19.7853,20.1451,1966200.0],["2022-06-09",20.1451,20.265,19.647,19.7208,1911719.0],["2022-06-10",19.7208,20.0067,19.5547,19.813,1580500.0],["2022-06-13",19.813,20.2557,19.4902,20.1082,2229743.0],["2022-06-14",20.1082,20.1082,19.2596,19.7392,1791663.0],["2022-06-15",19.7392,20.062,19.6008,19.6193,1629949.0],["2022-06-16",19.6193,20.0436,19.4348,19.7023,1215032.0],["2022-06-17",19.7023,19.8868,19.3426,19.647,1839229.0],["2022-06-20",19.647,20.3203,19.6193,20.0159,2042427.0],["2022-06-21",20.0159,20.2465,19.73,19.8683,1558449.0],["2022-06-22",19.8683,20.1543,19.3979,19.4625,1516771.0],["2022-06-23",19.4625,19.7945,19.2596,19.7115,1857423.0],["2022-06-24",19.7115,20.3388,19.7115,20.0713,2690100.0],["2022-06-27",20.0713,20.9199,20.0067,20.6524,3344352.0],["2022-06-28",20.6524,20.8369,19.979,20.4218,1704236.0],["2022-06-29",20.4218,20.4771,19.9975,20.0159,1508600.0],["2022-06-30",20.0159,20.2004,19.6193,19.813,1805624.0],["2022-07-01",19.813,20.0713,19.5824,19.7115,1483463.0],["2022-07-04",19.7115,19.7208,19.2319,19.5363,2636330.0],["2022-07-05",19.5363,19.8776,19.278,19.4902,2240242.0],["2022-07-06",19.4902,19.7115,19.2319,19.4348,1409909.0],["2022-07-07",19.4348,19.5363,19.0474,19.278,1195700.0],["2022-07-08",19.278,19.8407,19.2411,19.5639,1289872.0],["2022-07-11",19.5639,19.563949584960938,18.6969,18.8629,2280881.0],["2022-07-12",18.8629,18.9921,18.4202,18.494,1625400.0],["2022-07-13",18.494,18.8168,18.493974685668945,18.5585,981535.0],["2022-07-14",18.5585,19.1581,18.3648,18.7799,2116262.0],["2022-07-15",18.7799,19.2319,18.5585,18.8629,1461795.0],["2022-07-18",18.8629,19.4533,18.6047,19.3426,2213013.0],["2022-07-19",19.3426,19.6562,19.2688,19.6562,1760908.0],["2022-07-20",19.6562,19.7669,19.5547,19.7208,1117933.0],["2022-07-21",19.7208,19.9698,19.6562,19.7945,1399707.0],["2022-07-22",19.7945,19.9975,19.2134,19.4994,1430891.0],["2022-07-25",19.4994,19.6377,19.0013,19.2134,2044100.0],["2022-07-26",19.2134,19.55472755432129,18.8168,19.5547,1347443.0],["2022-07-27",19.5547,19.8868,19.4164,19.8499,1472284.0],["2022-07-28",19.8499,20.0989,19.813,19.9052,1128376.0],["2022-07-29",19.9052,20.0897,19.3426,19.7392,2379337.0],["2022-08-01",19.7392,19.9329,19.4809,19.7208,1140215.0],["2022-08-02",19.7208,20.0805,18.8537,19.2319,2365319.0],["2022-08-03",19.2319,19.5363,18.9091,18.9552,1498800.0],["2022-08-04",18.9552,19.3241,18.743,19.0935,1233758.0],["2022-08-05",19.0935,19.1765,18.66,18.9552,1780912.0],["2022-08-08",18.9552,19.1765,18.8353,19.1489,1326673.0],["2022-08-09",19.1489,19.2411,18.9367,19.0751,1093834.0],["2022-08-10",19.0751,19.2596,18.8722,19.0751,2284329.0],["2022-08-11",19.0751,20.062,19.0197,20.0159,2532195.0],["2022-08-12",20.0159,20.0344,19.5178,19.6008,2042600.0],["2022-08-15",19.6008,19.6839,19.3241,19.4809,1505443.0],["2022-08-16",19.4809,19.6746,19.3702,19.4164,1339433.0],["2022-08-17",19.4164,19.6746,19.3426,19.6285,1137600.0],["2022-08-18",19.6285,19.628517150878906,19.4348,19.5547,776200.0],["2022-08-19",19.5547,19.8407,19.4256,19.4625,1677100.0],["2022-08-22",19.4625,19.813,19.1858,19.7392,1617400.0],["2022-08-23",19.7392,19.73920440673828,19.2319,19.4071,1655800.0],["2022-08-24",19.4071,19.5363,18.8445,18.9828,1806446.0],["2022-08-25",18.9828,19.2596,18.8445,19.0474,1568100.0],["2022-08-26",19.0474,19.047409057617188,17.876,18.1619,5993523.0],["2022-08-29",18.1619,18.16191291809082,17.3779,17.5624,4645445.0],["2022-08-30",17.5624,17.5993,17.0274,17.3502,2634532.0],["2022-08-31",17.3502,17.507,16.972,17.0827,2645800.0],["2022-09-01",17.0827,17.1012,16.7045,16.7691,2343867.0],["2022-09-02",16.7691,17.0458,16.7045,16.9905,1452195.0],["2022-09-05",16.9905,16.9997,16.7414,16.9905,1210100.0],["2022-09-06",16.9905,17.3594,16.8706,17.2211,1792161.0],["2022-09-07",17.2211,17.6177,17.0458,17.4701,2041570.0],["2022-09-08",17.4701,17.673,17.3133,17.6638,1344654.0],["2022-09-09",17.6638,17.7745,17.424,17.6823,1003900.0],["2022-09-13",17.6823,17.6915,17.4332,17.4424,907792.0],["2022-09-14",17.4424,17.442447662353516,17.1104,17.4332,862035.0],["2022-09-15",17.4332,17.6546,16.9628,17.2026,1273826.0],["2022-09-16",17.2026,17.3133,16.8337,16.8521,1189647.0],["2022-09-19",16.8521,17.0735,16.6123,16.8152,1108816.0],["2022-09-20",16.8152,17.0366,16.7691,16.8613,664100.0],["2022-09-21",16.8613,17.0827,16.6676,16.9536,887811.0],["2022-09-22",16.9536,17.0643,16.8337,16.8982,426140.0],["2022-09-23",16.8982,16.9997,16.5662,16.7322,751300.0],["2022-09-26",16.7322,16.7507,16.3356,16.5385,1280377.0],["2022-09-27",16.5385,16.8613,16.4278,16.8337,632900.0],["2022-09-28",16.8337,17.1288,16.5108,16.9167,1497892.0],["2022-09-29",16.9167,17.1934,16.8244,17.0643,807715.0],["2022-09-30",17.0643,17.064266204833984,16.6584,16.8337,971508.0],["2022-10-10",16.8337,16.9351,16.4186,16.7138,732666.0],["2022-10-11",16.7138,16.7599,16.4001,16.5385,821000.0],["2022-10-12",16.5385,17.2118,16.3448,17.1842,1433258.0],["2022-10-13",17.1842,17.1842,16.8521,16.8982,972800.0],["2022-10-14",16.8982,17.1196,16.898235321044922,17.0366,1161200.0],["2022-10-17",17.0366,17.7007,16.8706,17.4148,1303300.0],["2022-10-18",17.4148,17.507,17.2949,17.3502,850780.0],["2022-10-19",17.3502,17.424,17.1934,17.2764,531155.0],["2022-10-20",17.2764,17.6177,16.806,17.258,1059466.0],["2022-10-21",17.258,17.6177,17.1104,17.2487,901216.0],["2022-10-24",17.2487,18.1527,17.2119,17.8022,2234357.0],["2022-10-25",17.8022,18.3648,17.5531,18.2173,2788634.0],["2022-10-26",18.2173,18.4294,17.9129,18.2173,1967856.0],["2022-10-27",18.2173,18.3279,17.8944,18.0051,893300.0],["2022-10-28",18.0051,18.1342,17.3871,17.4701,1509700.0],["2022-10-31",17.4701,18.4017,17.2118,17.9867,1332829.0],["2022-11-01",17.9867,18.4017,17.9036,18.2449,891257.0],["2022-11-02",18.2449,19.0566,18.1066,18.7246,1695429.0],["2022-11-03",18.7246,18.8168,18.3833,18.6877,740200.0],["2022-11-04",18.6877,18.9921,18.5493,18.8998,994839.0],["2022-11-07",18.8998,18.9275,18.4755,18.5585,1383300.0],["2022-11-08",18.5585,18.7061,18.0881,18.5216,1356684.0],["2022-11-09",18.5216,18.8814,18.2173,18.2818,937400.0],["2022-11-10",18.2818,18.494,18.0789,18.3556,806724.0],["2022-11-11",18.3556,19.0474,18.355615615844727,18.494,2154101.0],["2022-11-14",18.494,18.9459,18.1711,18.4386,770826.0],["2022-11-15",18.4386,19.0105,18.2634,18.8998,1081946.0],["2022-11-16",18.8998,18.9091,18.5401,18.5954,684015.0],["2022-11-17",18.5954,18.7615,18.3741,18.6139,531900.0],["2022-11-18",18.6139,18.7799,18.4479,18.4571,543486.0],["2022-11-21",18.4571,18.5401,18.2265,18.2634,893828.0],["2022-11-22",18.2634,18.3741,17.9405,18.1342,1032388.0],["2022-11-23",18.1342,18.2449,17.8022,18.1066,586900.0],["2022-11-24",18.1066,18.3741,18.0973,18.291,365174.0],["2022-11-25",18.291,18.291048049926758,17.9682,17.9959,532617.0],["2022-11-28",17.9959,17.995880126953125,17.6454,17.8391,462600.0],["2022-11-29",17.8391,18.125,17.6915,17.9129,578300.0],["2022-11-30",17.9129,18.3464,17.8391,18.0973,721332.0],["2022-12-01",18.0973,18.7154,18.0328,18.4202,1796888.0],["2022-12-02",18.4202,18.6323,18.1527,18.3648,666201.0],["2022-12-05",18.3648,18.5401,18.2726,18.4202,489361.0],["2022-12-06",18.4202,18.6969,18.2265,18.2818,979961.0],["2022-12-07",18.2818,18.411,18.0051,18.1804,544072.0],["2022-12-08",18.1804,18.3279,18.0143,18.0973,489740.0],["2022-12-09",18.0973,18.2357,17.9221,18.0789,851783.0],["2022-12-12",18.0789,18.125,17.8667,17.9682,470984.0],["2022-12-13",17.9682,18.0143,17.7837,17.8575,429800.0],["2022-12-14",17.8575,18.0236,17.5531,17.6546,597456.0],["2022-12-15",17.6546,17.8575,17.5347,17.7284,335407.0],["2022-12-16",17.7284,17.7284,17.5347,17.5993,329788.0],["2022-12-19",17.5993,17.8022,17.3963,17.4978,488620.0],["2022-12-20",17.4978,17.5993,17.2856,17.4701,1044931.0],["2022-12-21",17.4701,17.5162,17.2303,17.3687,663440.0],["2022-12-22",17.3687,17.5716,17.0643,17.0735,1094524.0],["2022-12-23",17.0735,17.6546,17.0181,17.3041,1100000.0],["2022-12-26",17.3041,17.5716,17.2118,17.2672,479700.0],["2022-12-27",17.2672,17.5993,17.1842,17.4056,634540.0],["2022-12-28",17.4056,17.4148,17.2118,17.3041,889500.0],["2022-12-29",17.3041,17.5716,17.258,17.341,1052100.0],["2022-12-30",17.341,17.6177,17.2395,17.5624,948125.0],["2023-01-03",17.5624,17.7653,17.3963,17.6269,491099.0],["2023-01-04",17.6269,17.9405,17.5347,17.8114,773024.0],["2023-01-05",17.8114,18.0512,17.793,17.9498,456663.0],["2023-01-06",17.9498,18.125,17.8483,18.0328,506200.0],["2023-01-09",18.0328,18.291,17.9867,18.0328,832006.0],["2023-01-10",18.0328,18.4202,17.8483,18.2449,1085386.0],["2023-01-11",18.2449,18.4202,17.9221,18.1896,1240312.0],["2023-01-12",18.1896,18.743,18.0143,18.4479,1514734.0],["2023-01-13",18.4479,18.6323,18.2818,18.5678,785846.0],["2023-01-16",18.5678,19.0474,18.5032,18.7799,945420.0],["2023-01-17",18.7799,18.9091,18.5678,18.5954,797906.0],["2023-01-18",18.5954,18.8168,18.3095,18.6139,915355.0],["2023-01-19",18.6139,19.0474,18.4479,18.9921,760578.0],["2023-01-20",18.9921,19.6285,18.9367,18.9921,986835.0],["2023-01-30",18.9921,19.5178,18.8722,19.0197,1026946.0],["2023-01-31",19.0197,19.2319,18.8629,18.9367,548000.0],["2023-02-01",18.9367,19.0751,18.6785,18.8168,1337556.0],["2023-02-02",18.8168,19.1489,18.5585,18.8445,1486571.0],["2023-02-03",18.8445,19.1489,18.6139,19.0935,756000.0],["2023-02-06",19.0935,19.2688,18.9091,19.1028,664315.0],["2023-02-07",19.1028,19.4164,19.0105,19.2503,831099.0],["2023-02-08",19.2503,19.6285,19.112,19.2688,904934.0],["2023-02-09",19.2688,19.3518,19.1489,19.278,1051015.0],["2023-02-10",19.278,19.4348,19.1489,19.3518,849216.0],["2023-02-13",19.3518,20.062,19.35179901123047,19.5732,1827615.0],["2023-02-14",19.5732,20.3203,19.3702,20.182,2505500.0],["2023-02-15",20.182,20.2834,19.7945,19.8314,905100.0],["2023-02-16",19.8314,20.182,19.564,19.73,1027565.0],["2023-02-17",19.73,19.979,19.3979,19.9052,1411626.0],["2023-02-20",19.9052,21.7131,19.7023,21.4733,3867573.0],["2023-02-21",21.4733,21.5286,21.0121,21.3442,2135525.0],["2023-02-22",21.3442,22.1835,21.1505,21.7223,1805200.0],["2023-02-23",21.7223,22.202,21.3534,21.4918,1785715.0],["2023-02-24",21.4918,21.584,20.7354,20.9106,1171266.0],["2023-02-27",20.9106,21.1689,20.7077,20.8184,916344.0],["2023-02-28",20.8184,21.1228,20.7077,20.8922,1204484.0],["2023-03-01",20.8922,21.1043,20.1266,20.431,7034270.0],["2023-03-02",20.431,21.0306,20.3111,20.6524,4469298.0],["2023-03-03",20.6524,21.1228,20.2926,20.3019,2676268.0],["2023-03-06",20.3019,20.4771,19.813,20.0344,2407846.0],["2023-03-07",20.0344,20.3203,19.5547,19.5547,1464878.0],["2023-03-08",19.5547,19.8776,19.3979,19.6377,1647691.0],["2023-03-09",19.6377,19.896,19.5547,19.7761,827976.0],["2023-03-10",19.7761,19.9237,19.5732,19.6654,1221601.0],["2023-03-13",19.6654,19.7761,19.3426,19.4533,1220250.0],["2023-03-14",19.4533,19.4809,18.9921,19.1673,943797.0],["2023-03-15",19.1673,19.5363,19.167320251464844,19.3702,1164485.0],["2023-03-16",19.3702,19.37024688720703,18.826,18.8814,930932.0],["2023-03-17",18.8814,20.3111,18.7615,18.8168,1038357.0],["2023-03-20",18.8168,18.9091,18.5032,18.577,1079723.0],["2023-03-21",18.577,19.0935,18.5678,19.0105,1311307.0],["2023-03-22",19.0105,19.5824,19.0105,19.1673,966058.0],["2023-03-23",19.1673,19.4533,19.0197,19.0843,766900.0],["2023-03-24",19.0843,19.2319,18.7522,18.7984,1558257.0],["2023-03-27",18.7984,18.9921,18.6416,18.8168,1231800.0],["2023-03-28",18.8168,18.9736,18.66,18.7522,764196.0],["2023-03-29",18.7522,18.8629,18.494,18.5493,667068.0],["2023-03-30",18.5493,18.6877,18.3095,18.5493,927646.0],["2023-03-31",18.5493,18.7984,18.3833,18.4848,1215546.0],["2023-04-03",18.4848,18.9367,18.4386,18.8906,1996875.0],["2023-04-04",18.8906,19.0751,18.0789,18.4571,2666406.0],["2023-04-06",18.4571,18.6047,18.0789,18.4755,1820072.0],["2023-04-07",18.4755,19.0013,18.3556,18.9644,1598467.0],["2023-04-10",18.9644,19.3795,18.6508,19.2042,1782600.0],["2023-04-11",19.2042,19.3702,19.029,19.2319,1151101.0],["2023-04-12",19.2319,19.231887817382812,18.1527,18.3095,3437700.0],["2023-04-13",18.3095,18.4017,17.8667,18.3279,1806561.0],["2023-04-14",18.3279,18.6047,18.2634,18.4479,1033153.0],["2023-04-17",18.4479,18.6231,18.2634,18.3372,868648.0],["2023-04-18",18.3372,18.3925,18.1711,18.2357,584346.0],["2023-04-19",18.2357,18.3372,17.9959,18.0973,843833.0],["2023-04-20",18.0973,18.1342,17.6269,17.8944,1056700.0],["2023-04-21",17.8944,18.0789,17.5808,17.6085,1143393.0],["2023-04-24",17.6085,17.7007,17.341,17.4332,1185691.0],["2023-04-25",17.4332,17.6269,16.972,17.2487,1543957.0],["2023-04-26",17.2487,17.7468,16.9536,17.5439,1517846.0],["2023-04-27",17.5439,18.0973,17.3779,17.959,1418814.0],["2023-04-28",17.959,18.0789,17.6269,17.6546,1092800.0],["2023-05-04",17.6546,17.959,17.6085,17.6915,1366646.0],["2023-05-05",17.6915,17.8483,17.5439,17.6177,794761.0],["2023-05-08",17.6177,17.9867,17.4424,17.8391,1039888.0],["2023-05-09",17.8391,17.9867,17.6638,17.9036,943446.0],["2023-05-10",17.9036,17.903642654418945,17.59,17.673,569446.0],["2023-05-11",17.673,17.793,17.4978,17.5439,582100.0],["2023-05-12",17.5439,17.673,17.3318,17.341,727563.0],["2023-05-15",17.341,17.6454,17.1104,17.6085,1010100.0],["2023-05-16",17.6085,18.0697,17.5347,17.7007,1108000.0],["2023-05-17",17.7007,18.0236,17.5808,17.8483,696446.0],["2023-05-18",17.8483,18.3464,17.8391,18.2818,1509962.0],["2023-05-19",18.2818,18.4017,17.8944,17.9867,771663.0],["2023-05-22",17.9867,18.042,17.8022,17.8299,612816.0],["2023-05-23",17.8299,17.9867,17.6915,17.7284,742348.0],["2023-05-24",17.7284,17.9682,17.0735,17.7007,3098049.0],["2023-05-25",17.7007,18.4386,17.5531,18.125,1970842.0],["2023-05-26",18.125,18.125017166137695,17.6177,17.9498,811493.0],["2023-05-29",17.9498,18.1158,17.6177,17.6638,624119.0],["2023-05-30",17.6638,17.9221,17.5716,17.8114,717696.0],["2023-05-31",17.8114,17.811403274536133,17.3963,17.4424,703500.0],["2023-06-01",17.4424,17.6361,17.3594,17.3963,431236.0],["2023-06-02",17.3963,17.5716,17.258,17.4332,696000.0],["2023-06-05",17.4332,17.5162,17.2672,17.3963,730100.0],["2023-06-06",17.3963,17.396326065063477,17.0735,17.1381,1098624.0],["2023-06-07",17.1381,17.2672,16.9813,16.9997,713824.0],["2023-06-08",16.9997,17.1565,16.8152,16.8337,934472.0],["2023-06-09",16.8337,16.8982,16.4463,16.4647,1926939.0],["2023-06-12",16.4647,16.8152,16.0681,16.6676,1619909.0],["2023-06-13",16.6676,16.806,16.5477,16.6492,822100.0],["2023-06-14",16.6492,16.9536,16.557,16.7322,1053700.0],["2023-06-15",16.7322,17.1473,16.5569,16.9351,2343273.0],["2023-06-16",16.9351,16.935129165649414,16.7045,16.7783,1265855.0],["2023-06-19",16.7783,17.1104,16.7138,17.055,1940870.0],["2023-06-20",17.055,17.2856,16.7414,16.8337,1905708.0],["2023-06-21",16.8337,16.9351,16.557,16.5662,794700.0],["2023-06-26",16.5662,16.6861,16.3171,16.3448,1190900.0],["2023-06-27",16.3448,16.6953,16.3264,16.5201,946701.0],["2023-06-28",16.5201,16.8521,16.4001,16.8337,1654016.0],["2023-06-29",16.8337,17.4158,16.8243,16.8524,1036145.0],["2023-06-30",16.8524,17.9791,16.8055,17.8758,3288321.0],["2023-07-03",17.8758,17.9885,17.4909,17.5472,1324572.0],["2023-07-04",17.5472,17.9227,17.4064,17.6786,1499200.0],["2023-07-05",17.6786,18.2607,17.6129,18.1105,2071044.0],["2023-07-06",18.1105,18.1481,17.8852,17.9134,817800.0],["2023-07-07",17.9134,18.073,17.7725,17.857,504600.0],["2023-07-10",17.857,18.1105,17.7725,17.9697,1116100.0],["2023-07-11",17.9697,18.0823,17.7444,17.9134,879500.0],["2023-07-12",17.9134,18.1575,17.7631,18.073,1248231.0],["2023-07-13",18.073,18.7114,18.0072,18.6738,1994770.0],["2023-07-14",18.6738,19.4155,18.6269,19.0963,2284494.0],["2023-07-17",19.0963,19.2653,18.871,19.2465,1441334.0],["2023-07-18",19.2465,19.4061,19.0118,19.3216,1249005.0],["2023-07-19",19.3216,19.4155,19.1526,19.209,725300.0],["2023-07-20",19.209,19.4061,18.993,19.0869,1424700.0],["2023-07-21",19.0869,19.3216,18.7865,19.2277,1957846.0],["2023-07-24",19.2277,19.4343,19.1151,19.2277,918900.0],["2023-07-25",19.2277,19.4343,18.9273,19.162,1306350.0],["2023-07-26",19.162,19.4155,18.993,19.2465,1209259.0],["2023-07-27",19.2465,19.3592,19.0588,19.1996,609175.0],["2023-07-28",19.1996,19.4531,18.7865,19.2184,1310873.0],["2023-07-31",19.2184,19.5094,18.9555,19.3122,2028763.0],["2023-08-01",19.3122,19.6878,19.1433,19.331,1446092.0],["2023-08-02",19.331,19.8662,19.2465,19.8662,2583900.0],["2023-08-03",19.8662,20.0915,19.1714,19.2841,2163975.0],["2023-08-04",19.2841,19.4343,18.871,18.9836,1763488.0],["2023-08-07",18.9836,19.2465,18.8522,19.209,1485981.0],["2023-08-08",19.209,19.4343,18.8898,19.1151,1229444.0],["2023-08-09",19.1151,19.2277,18.8898,18.9273,1253600.0],["2023-08-10",18.9273,19.1902,18.9179,19.1526,449700.0],["2023-08-11",19.1526,19.15264129638672,18.7114,18.7771,772400.0],["2023-08-14",18.7771,19.0963,18.4767,19.0869,717072.0],["2023-08-15",19.0869,19.08692169189453,18.7865,18.9273,518800.0],["2023-08-16",18.9273,19.04,18.636268615722656,18.6363,478352.0],["2023-08-17",18.6363,19.0681,18.5048,18.993,1055500.0],["2023-08-18",18.993,19.0494,18.6457,18.6926,589100.0],["2023-08-21",18.6926,18.7302,18.1199,18.1481,579300.0],["2023-08-22",18.1481,18.4391,17.8476,18.1011,1506360.0],["2023-08-23",18.1011,18.3358,17.6974,17.9791,655800.0],["2023-08-24",17.9791,18.4579,17.6974,18.1481,1004400.0],["2023-08-25",18.1481,18.195,17.7913,17.8195,620000.0],["2023-08-28",17.8195,19.0775,17.3876,17.397,1518544.0],["2023-08-29",17.397,18.1481,17.39698028564453,18.073,1054300.0],["2023-08-30",18.073,19.8849,18.072956085205078,18.655,5748004.0],["2023-08-31",18.655,19.5282,18.5142,19.2841,4862558.0],["2023-09-01",19.2841,19.6033,18.9555,19.4625,2365929.0],["2023-09-04",19.4625,19.547,19.0869,19.5282,1705481.0],["2023-09-05",19.5282,19.7911,19.331,19.4625,2294287.0],["2023-09-06",19.4625,19.7817,19.1526,19.6596,2182468.0],["2023-09-07",19.6596,20.3074,19.4531,19.5094,2013534.0],["2023-09-08",19.5094,19.7535,19.2841,19.6221,960791.0],["2023-09-11",19.6221,19.7347,19.331,19.5282,998511.0],["2023-09-12",19.5282,19.6408,19.3122,19.4437,739700.0],["2023-09-13",19.4437,19.6221,19.2465,19.3404,953900.0],["2023-09-14",19.3404,19.4155,19.04,19.3122,1447171.0],["2023-09-15",19.3122,19.6033,19.312244415283203,19.4812,791425.0],["2023-09-18",19.4812,19.838,19.2559,19.6972,978927.0],["2023-09-19",19.6972,19.697172164916992,19.3122,19.4812,898200.0],["2023-09-20",19.4812,19.669,19.2653,19.4437,661300.0],["2023-09-21",19.4437,19.716,19.3404,19.5,1213100.0],["2023-09-22",19.5,19.8568,19.3029,19.8568,1392046.0],["2023-09-25",19.8568,20.2699,19.856781005859375,19.9507,1415700.0],["2023-09-26",19.9507,20.129,19.7817,19.9413,752243.0],["2023-09-27",19.9413,20.1666,19.7253,19.9413,1164844.0],["2023-09-28",19.9413,20.2229,19.838,19.9507,1031200.0],["2023-10-09",19.9507,19.950664520263672,19.4531,19.8286,1039000.0],["2023-10-10",19.8286,20.1666,19.5939,19.6784,872500.0],["2023-10-11",19.6784,19.9694,19.3216,19.8474,1063302.0],["2023-10-12",19.8474,20.129,19.6033,19.9694,1338600.0],["2023-10-13",19.9694,20.2229,19.6315,19.9788,982630.0],["2023-10-16",19.9788,20.1384,19.6596,19.8286,1111000.0],["2023-10-17",19.8286,19.9319,19.5845,19.7723,609700.0],["2023-10-18",19.7723,19.9788,19.5188,19.5939,1211311.0],["2023-10-19",19.5939,19.7347,18.5236,19.4812,685535.0],["2023-10-20",19.4812,19.6221,19.2747,19.2841,608826.0],["2023-10-23",19.2841,19.3874,18.7771,19.0588,1307490.0],["2023-10-24",19.0588,19.3216,18.702,19.2935,817791.0],["2023-10-25",19.2935,19.293468475341797,17.9697,18.6363,1740700.0],["2023-10-26",18.6363,19.0588,18.4485,18.8616,835759.0],["2023-10-27",18.8616,20.1854,18.86159324645996,19.9131,2201100.0],["2023-10-30",19.9131,20.1948,19.547,20.0915,1483300.0],["2023-10-31",20.0915,20.467,19.5282,19.6502,1774900.0],["2023-11-01",19.6502,19.9788,19.5939,19.8849,1120734.0],["2023-11-02",19.8849,20.5891,19.8474,20.1854,1975300.0],["2023-11-03",20.1854,20.467,19.9882,20.0633,1963452.0],["2023-11-06",20.0633,20.1572,19.5563,19.716,1889204.0],["2023-11-07",19.716,19.8098,19.3874,19.6033,1584835.0],["2023-11-08",19.6033,19.669,19.3216,19.6033,763400.0],["2023-11-09",19.6033,19.7911,19.4249,19.547,1088924.0],["2023-11-10",19.547,19.7629,19.3216,19.6878,640500.0],["2023-11-13",19.6878,19.7911,19.5,19.6878,653546.0],["2023-11-14",19.6878,19.7535,19.5751,19.716,864000.0],["2023-11-15",19.716,19.9788,19.6221,19.7441,1041700.0],["2023-11-16",19.7441,19.74411964416504,19.3686,19.4343,443934.0],["2023-11-17",19.4343,19.716,19.2747,19.7066,692700.0],["2023-11-20",19.7066,19.7629,19.5845,19.6878,771800.0],["2023-11-21",19.6878,19.7723,19.5188,19.5751,708700.0],["2023-11-22",19.5751,19.6596,19.4531,19.5282,568020.0],["2023-11-23",19.5282,19.7535,19.331,19.6878,672645.0],["2023-11-24",19.6878,19.7347,19.5094,19.6784,767925.0],["2023-11-27",19.6784,19.7629,19.5094,19.7441,1125030.0],["2023-11-28",19.7441,20.7111,19.74411964416504,20.4107,2838946.0],["2023-11-29",20.4107,20.4576,20.0727,20.2323,1481891.0],["2023-11-30",20.2323,20.3919,20.1103,20.2887,982546.0],["2023-12-01",20.2887,20.2887,19.8286,19.9413,1198655.0],["2023-12-04",19.9413,20.0727,19.7629,19.9319,890800.0],["2023-12-05",19.9319,20.0915,19.7347,19.8849,627526.0],["2023-12-06",19.8849,19.9788,19.6502,19.6596,890800.0],["2023-12-07",19.6596,19.8943,19.5376,19.6878,829271.0],["2023-12-08",19.6878,19.9037,19.547,19.5845,751246.0],["2023-12-11",19.5845,20.0727,19.3592,20.0164,1108391.0],["2023-12-12",20.0164,20.2135,19.7817,20.1666,667846.0],["2023-12-13",20.1666,20.4952,19.9319,20.2699,962165.0],["2023-12-14",20.2699,20.4295,20.1384,20.2511,660105.0],["2023-12-15",20.2511,20.467,19.9319,20.0258,757397.0],["2023-12-18",20.0258,20.0915,19.716,19.8098,718600.0],["2023-12-19",19.8098,20.0539,19.6408,20.0258,768972.0],["2023-12-20",20.0258,20.4389,19.8849,20.1572,1619075.0],["2023-12-21",20.1572,20.1948,19.3498,20.0258,1760001.0],["2023-12-22",20.0258,20.1572,19.6221,19.7253,1174500.0],["2023-12-25",19.7253,20.0633,19.716,20.0445,1033955.0],["2023-12-26",20.0445,20.0539,19.5563,19.8943,1755446.0],["2023-12-27",19.8943,19.9976,19.6033,19.9882,1058157.0],["2023-12-28",19.9882,20.2605,19.8098,19.9319,1329205.0],["2023-12-29",19.9319,20.345,19.4343,20.2793,1535935.0],["2024-01-02",20.2793,20.6736,20.1948,20.3168,1264424.0],["2024-01-03",20.3168,20.7017,20.2417,20.6454,1438236.0],["2024-01-04",20.6454,20.7299,20.1197,20.3262,1308821.0],["2024-01-05",20.3262,20.5609,19.9788,20.1948,1406956.0],["2024-01-08",20.1948,20.194766998291016,19.4812,19.5,1992789.0],["2024-01-09",19.5,19.8662,19.3967,19.7535,1233215.0],["2024-01-10",19.7535,19.9319,19.5939,19.8286,931560.0],["2024-01-11",19.8286,19.9976,19.716,19.9788,912400.0],["2024-01-12",19.9788,20.2417,19.8286,20.1103,1356772.0],["2024-01-15",20.1103,20.2229,19.9413,20.1103,1000855.0],["2024-01-16",20.1103,20.1384,19.6502,20.0915,956086.0],["2024-01-17",20.0915,20.1854,19.5188,19.547,940434.0],["2024-01-18",19.547,19.54695701599121,18.7865,19.4155,1728577.0],["2024-01-19",19.4155,19.4719,19.0306,19.2653,1136500.0],["2024-01-22",19.2653,19.265302658081055,17.9227,18.242,1542900.0],["2024-01-23",18.242,18.364,17.9321,18.2326,1187200.0],["2024-01-24",18.2326,18.6269,17.9509,18.3358,1785600.0],["2024-01-25",18.3358,18.9555,18.2232,18.9367,1782852.0],["2024-01-26",18.9367,19.1339,18.533,18.6081,743915.0],["2024-01-29",18.6081,18.871,18.1856,18.3077,878606.0],["2024-01-30",18.3077,18.4297,17.1904,17.9603,1569600.0],["2024-01-31",17.9603,17.9697,17.256153106689453,17.2562,1104135.0],["2024-02-01",17.2562,18.0072,17.181,17.6974,1211961.0],["2024-02-02",17.6974,17.8476,16.7116,17.3876,1464526.0],["2024-02-05",17.3876,17.3876,16.3642,17.2655,2244471.0],["2024-02-06",17.2655,18.2701,16.5238,17.9509,2276557.0],["2024-02-07",17.9509,18.6363,17.6505,18.1011,1891559.0],["2024-02-08",18.1011,18.9367,17.7256,18.7771,2000840.0],["2024-02-19",18.7771,19.378,18.6644,18.7865,1848024.0],["2024-02-20",18.7865,19.0963,18.5799,19.0212,933335.0],["2024-02-21",19.0212,19.5939,18.7395,19.1714,1109948.0],["2024-02-22",19.1714,19.716,19.0118,19.3029,1005871.0],["2024-02-23",19.3029,19.4718,18.9179,19.3122,894888.0],["2024-02-26",19.3122,19.9788,19.2465,19.8662,1774353.0],["2024-02-27",19.8662,20.0352,19.6408,19.9788,842013.0],["2024-02-28",19.9788,20.1854,19.8098,19.8098,1372346.0],["2024-02-29",19.8098,20.2323,19.6408,19.9225,1954532.0],["2024-03-01",19.9225,19.9507,19.6408,19.8004,1121115.0],["2024-03-04",19.8004,19.9225,19.6784,19.7629,1177400.0],["2024-03-05",19.7629,19.7723,19.5,19.5751,1079400.0],["2024-03-06",19.5751,19.7441,19.4343,19.6033,742600.0],["2024-03-07",19.6033,19.9225,19.5376,19.5845,1039800.0],["2024-03-08",19.5845,19.7066,19.3216,19.4906,965790.0],["2024-03-11",19.4906,19.9601,19.3592,19.9601,1105600.0],["2024-03-12",19.9601,20.3732,19.9037,20.2793,1519100.0],["2024-03-13",20.2793,20.4483,20.129,20.4201,795935.0],["2024-03-14",20.4201,20.5046,20.2042,20.3919,1082485.0],["2024-03-15",20.3919,20.467,20.1478,20.4201,641034.0],["2024-03-18",20.4201,20.6079,20.3074,20.4013,1217746.0],["2024-03-19",20.4013,20.5609,20.0727,20.467,1322900.0],["2024-03-20",20.467,20.5328,20.1478,20.2605,1209862.0],["2024-03-21",20.2605,20.3919,20.1854,20.298,972619.0],["2024-03-22",20.298,20.29804229736328,19.8756,19.9788,917952.0],["2024-03-25",19.9788,20.2511,19.715951919555664,19.716,919895.0],["2024-03-26",19.716,19.8662,19.4812,19.7723,1177200.0],["2024-03-27",19.7723,19.8568,19.4343,19.4625,955789.0],["2024-03-28",19.4625,19.9413,19.462461471557617,19.7723,1400046.0],["2024-04-01",19.7723,20.7769,19.772281646728516,20.636,2020774.0],["2024-04-02",20.636,21.0867,20.636030197143555,21.0397,2102777.0],["2024-04-03",21.0397,21.3871,20.8895,21.1618,1850607.0],["2024-04-08",21.1618,21.3402,20.7956,21.0116,2037100.0],["2024-04-09",21.0116,21.2932,20.6454,20.7581,1730544.0],["2024-04-10",20.7581,21.1055,20.6642,20.9177,1152845.0],["2024-04-11",20.9177,21.6406,20.7205,21.3777,2580067.0],["2024-04-12",21.3777,21.8002,21.2181,21.3777,2435061.0],["2024-04-15",21.3777,22.9081,21.2932,22.11,4517491.0],["2024-04-16",22.11,22.4199,21.4716,21.481,2969414.0],["2024-04-17",21.481,22.7954,21.143,22.4105,4075368.0],["2024-04-18",22.4105,23.0958,22.11,22.6921,4572593.0],["2024-04-19",22.6921,23.4526,22.5701,22.9081,2788197.0],["2024-04-22",22.9081,24.0253,22.908058166503906,23.1146,3658082.0],["2024-04-23",23.1146,23.7249,22.617,23.5089,3644351.0],["2024-04-24",23.5089,23.6498,23.0019,23.246,2427961.0],["2024-04-25",23.246,23.3775,22.4386,22.8142,2827846.0],["2024-04-26",22.8142,23.1709,22.664,22.9362,1814646.0],["2024-04-29",22.9362,23.0771,22.279,22.6546,1542687.0],["2024-04-30",22.6546,24.91720962524414,22.65456771850586,24.9172,6347250.0],["2024-05-06",24.9172,27.1517,24.91720962524414,26.7574,12438891.0],["2024-05-07",26.7574,28.0342,26.1002,27.1235,7816407.0],["2024-05-08",27.1235,27.7713,26.6447,27.2831,4860528.0],["2024-05-09",27.2831,27.6962,26.9639,27.255,3738909.0],["2024-05-10",27.255,27.9685,27.1047,27.5554,3310722.0],["2024-05-13",27.5554,27.8089,26.6916,26.9921,5296976.0],["2024-05-14",26.9921,29.0951,26.992076873779297,28.729,8279312.0],["2024-05-15",28.729,28.7571,27.9215,28.1656,4559858.0],["2024-05-16",28.1656,28.3534,27.3488,27.6493,3082162.0],["2024-05-17",27.6493,27.7432,26.1847,26.8982,4894000.0],["2024-05-20",26.8982,27.4991,25.7058,26.8982,3728393.0],["2024-05-21",26.8982,27.3676,26.5978,27.039,1903500.0],["2024-05-22",27.039,27.3207,26.2973,26.4757,2498800.0],["2024-05-23",26.4757,26.8982,26.4006,26.6635,1744541.0],["2024-05-24",26.6635,26.8606,26.3537,26.5039,1324795.0],["2024-05-27",26.5039,26.5508,25.8279,26.2879,3245915.0],["2024-05-28",26.2879,26.4569,25.8561,25.9218,1748686.0],["2024-05-29",25.9218,26.2692,25.5838,25.8467,1681300.0],["2024-05-30",25.8467,26.2504,25.4617,25.9593,1606388.0],["2024-05-31",25.9593,26.8512,25.5369,26.5696,3342800.0],["2024-06-03",26.5696,26.8043,25.6307,25.8842,3888600.0],["2024-06-04",25.8842,26.3349,25.6683,25.9781,2811939.0],["2024-06-05",25.9781,26.2316,25.3115,25.4054,3446996.0],["2024-06-06",25.4054,25.8936,25.405410766601562,25.7434,2548715.0],["2024-06-07",25.7434,26.2128,25.4242,25.7246,2185400.0],["2024-06-11",25.7246,25.8279,25.0299,25.3585,3664533.0],["2024-06-12",25.3585,25.8561,25.2364,25.5181,2222200.0],["2024-06-13",25.5181,25.7997,25.4336,25.5462,1232300.0],["2024-06-14",25.5462,25.6401,25.0017,25.3866,1766446.0],["2024-06-17",25.3866,26.2598,25.38663673400879,26.1377,2438300.0],["2024-06-18",26.1377,26.9921,25.7997,26.7386,3081400.0],["2024-06-19",26.7386,26.7761,25.2646,25.3585,3845315.0],["2024-06-20",25.3585,25.9124,24.9735,25.0956,3085201.0],["2024-06-21",25.0956,25.5275,24.8327,25.3491,2196810.0],["2024-06-24",25.3491,25.6026,24.7013,24.7858,2455973.0],["2024-06-25",24.7858,25.6683,24.5886,24.7764,3305844.0],["2024-06-26",24.7764,25.396,24.2225,25.3397,2705800.0],["2024-06-27",25.3397,25.4805,24.4947,24.7388,2739499.0],["2024-06-28",24.7388,25.1425,24.5604,24.7107,2554064.0],["2024-07-01",24.7107,25.2176,24.5417,25.058,2298600.0],["2024-07-02",25.058,25.2364,24.4384,24.8421,2762000.0],["2024-07-03",24.8421,25.0017,24.1004,24.2131,1875345.0],["2024-07-04",24.2131,24.7764,23.9971,24.0722,1909900.0],["2024-07-08",24.0722,24.6919,23.8187,24.429,3102200.0],["2024-07-09",24.429,24.7928,23.9312,24.6779,2232600.0],["2024-07-10",24.6779,24.7162,24.1993,24.3333,1706200.0],["2024-07-11",24.3333,26.7647,24.33327865600586,26.7647,968150.0],["2024-07-12",26.7647,28.4495,26.764690399169922,28.0474,11776070.0],["2024-07-15",28.0474,28.6218,27.3869,28.4494,5208492.0],["2024-07-16",28.4494,28.6792,27.7698,28.1527,3977773.0],["2024-07-17",28.1527,28.2389,27.5018,27.5784,2400185.0],["2024-07-18",27.5784,28.4303,27.1189,28.2867,3266300.0],["2024-07-19",28.2867,28.5165,27.8081,27.8368,1792445.0],["2024-07-22",27.8368,28.3154,27.789,28.2197,2618850.0],["2024-07-23",28.2197,28.219711303710938,27.4922,27.5592,1915382.0],["2024-07-24",27.5592,27.8272,26.8796,27.0806,2274900.0],["2024-07-25",27.0806,27.2625,26.4009,26.6785,2754429.0],["2024-07-26",26.6785,26.9753,26.1999,26.5732,3069300.0],["2024-07-29",26.5732,26.6115,25.0704,25.2905,4280777.0],["2024-07-30",25.2905,25.29052734375,23.2995,23.7494,6036577.0],["2024-07-31",23.7494,25.3671,23.2899,25.2905,5619000.0],["2024-08-01",25.2905,25.9319,25.2331,25.7117,5011975.0],["2024-08-02",25.7117,26.9944,24.9938,25.7021,4349070.0],["2024-08-05",25.7021,26.2669,25.2044,25.5203,3024500.0],["2024-08-06",25.5203,26.3244,25.1852,25.8745,2565192.0],["2024-08-07",25.8745,26.4775,25.482,26.1425,1916300.0],["2024-08-08",26.1425,26.2956,25.6543,26.018,1698212.0],["2024-08-09",26.018,26.3626,25.549,25.6447,1652512.0],["2024-08-12",25.6447,25.8457,25.2044,25.4054,2462430.0],["2024-08-13",25.4054,26.0563,25.1661,26.0372,4002100.0],["2024-08-14",26.0372,26.03718376159668,24.228,24.697,4375100.0],["2024-08-15",24.697,24.9268,24.0748,24.6109,3548900.0],["2024-08-16",24.6109,24.6587,23.9312,23.9982,2146100.0],["2024-08-19",23.9982,24.7449,23.7302,24.7353,3441796.0],["2024-08-20",24.7353,24.735322952270508,23.9695,24.1323,2016900.0],["2024-08-21",24.1323,24.3429,23.7015,23.7876,1987792.0],["2024-08-22",23.7876,24.3429,23.4909,23.9025,2183334.0],["2024-08-23",23.9025,24.0844,23.4335,23.7494,1552650.0],["2024-08-26",23.7494,24.1131,23.3856,24.0844,2241700.0],["2024-08-27",24.0844,24.3046,23.4622,23.6153,1376400.0],["2024-08-28",23.6153,23.9695,23.309,23.5483,1499800.0],["2024-08-29",23.5483,24.1131,23.2516,23.9791,1751000.0],["2024-08-30",23.9791,24.7449,23.5579,24.1993,3076300.0],["2024-09-02",24.1993,24.8885,23.9504,24.4864,4229700.0],["2024-09-03",24.4864,25.2618,24.0748,24.7545,3086800.0],["2024-09-04",24.7545,24.9555,24.4099,24.8406,2133200.0],["2024-09-05",24.8406,26.0372,24.840620040893555,25.7883,3540314.0],["2024-09-06",25.7883,25.9606,25.2714,25.348,2357400.0],["2024-09-09",25.348,25.5298,24.8215,25.0608,1776300.0],["2024-09-10",25.0608,25.2235,24.4099,24.7545,2018533.0],["2024-09-11",24.7545,25.616,24.5439,25.5203,2906519.0],["2024-09-12",25.5203,25.9127,25.0895,25.7883,2389400.0],["2024-09-13",25.7883,26.2286,25.3671,25.3863,2232846.0],["2024-09-18",25.3863,25.8457,24.9842,25.5681,2073765.0],["2024-09-19",25.5681,25.6351,24.9938,25.4437,2208218.0],["2024-09-20",25.4437,25.5777,24.2854,24.6013,2854119.0],["2024-09-23",24.6013,24.9746,23.9791,24.1131,2454167.0],["2024-09-24",24.1131,24.9363,23.8547,24.295,3043800.0],["2024-09-25",24.295,25.1278,23.8834,23.9599,2551600.0],["2024-09-26",23.9599,24.1897,23.5866,24.1514,3564995.0],["2024-09-27",24.1514,25.6064,24.0748,25.5107,1861962.0],["2024-09-30",25.5107,27.3773,25.510696411132812,26.9179,9704466.0],["2024-10-08",26.9179,29.6077,25.7787,27.339,10618949.0],["2024-10-09",27.339,27.339040756225586,25.300098419189453,25.3001,7339036.0],["2024-10-10",25.3001,26.7264,25.2331,25.4628,8383330.0],["2024-10-11",25.4628,27.7602,25.46283531188965,27.3486,13513588.0],["2024-10-14",27.3486,27.5975,25.9415,27.2433,9888196.0],["2024-10-15",27.2433,28.1144,26.803,27.1667,5810640.0],["2024-10-16",27.1667,27.9134,26.4967,27.5496,6044000.0],["2024-10-17",27.5496,28.4973,27.3773,27.856,7773000.0],["2024-10-18",27.856,28.4303,26.8796,28.0378,7729789.0],["2024-10-21",28.0378,28.7175,27.5784,28.3346,8205680.0],["2024-10-22",28.3346,29.5886,27.7602,28.9185,7984964.0],["2024-10-23",28.9185,29.2727,28.5452,29.0047,4168113.0],["2024-10-24",29.0047,29.0429,27.856,28.3442,6288599.0],["2024-10-25",28.3442,29.0047,27.9038,28.7749,3510692.0],["2024-10-28",28.7749,29.0429,28.258,28.8898,3618300.0],["2024-10-29",28.8898,30.2299,28.4494,28.5835,6170062.0],["2024-10-30",28.5835,28.7558,27.7602,28.392,4021585.0],["2024-10-31",28.392,28.392017364501953,27.0806,27.8655,7480854.0],["2024-11-01",27.8655,28.526,27.3965,27.9804,4324543.0],["2024-11-04",27.9804,28.5739,27.8464,28.124,5520963.0],["2024-11-05",28.124,28.325,27.8655,28.1527,4353017.0],["2024-11-06",28.1527,28.3633,27.5688,27.7411,4291036.0],["2024-11-07",27.7411,28.5835,27.5879,28.5643,2846575.0],["2024-11-08",28.5643,28.7653,28.0761,28.3154,3204382.0],["2024-11-11",28.3154,28.3541,27.3,28.006,4802466.0],["2024-11-12",28.006,28.2961,27.6965,28.006,2955092.0],["2024-11-13",28.006,29.1374,27.7062,29.1084,3817700.0],["2024-11-14",29.1084,29.4759,28.8183,28.886,3793343.0],["2024-11-15",28.886,29.4566,28.1124,28.1317,3156913.0],["2024-11-18",28.1317,28.4121,27.2517,27.3677,2795896.0],["2024-11-19",27.3677,29.0697,27.367719650268555,29.0504,3811578.0],["2024-11-20",29.0504,29.6693,28.8376,29.4082,2462275.0],["2024-11-21",29.4082,31.9806,29.0891,31.7388,6265676.0],["2024-11-22",31.7388,31.9612,30.1915,30.5397,6175457.0],["2024-11-25",30.5397,30.6364,29.592,29.9884,4544262.0],["2024-11-26",29.9884,30.1722,29.3985,29.6403,2259700.0],["2024-11-27",29.6403,29.640302658081055,28.1317,29.1084,3554908.0],["2024-11-28",29.1084,29.2728,28.5282,28.7409,1672506.0],["2024-11-29",28.7409,29.6693,28.6539,29.5049,3234307.0],["2024-12-02",29.5049,30.2399,28.9827,29.4082,3461919.0],["2024-12-03",29.4082,29.9498,29.2245,29.7854,1877300.0],["2024-12-04",29.7854,30.0465,28.9053,29.0601,1784138.0],["2024-12-05",29.0601,29.3792,28.7409,29.1374,1171828.0],["2024-12-06",29.1374,29.9014,29.0117,29.592,2022874.0],["2024-12-09",29.592,29.8047,28.9344,29.0988,2133800.0],["2024-12-10",29.0988,30.0755,28.6636,29.3792,3858500.0],["2024-12-11",29.3792,29.4469,28.4121,28.5669,2946886.0],["2024-12-12",28.5669,28.566871643066406,27.9189,28.035,4415348.0],["2024-12-13",28.035,28.4412,27.6675,28.3541,8195130.0],["2024-12-16",28.3541,28.5765,27.8706,28.0833,4495736.0],["2024-12-17",28.0833,28.3831,27.9093,27.9286,3220043.0],["2024-12-18",27.9286,28.5282,27.928611755371094,28.1994,2317400.0],["2024-12-19",28.1994,28.2864,27.7836,28.093,2177290.0],["2024-12-20",28.093,28.3251,27.8222,27.9093,1574100.0],["2024-12-23",27.9093,28.6249,27.909271240234375,28.2187,3030790.0],["2024-12-24",28.2187,28.77,28.0737,28.5765,2416657.0],["2024-12-25",28.5765,29.002,28.2091,28.8183,1912231.0],["2024-12-26",28.8183,28.9344,28.4412,28.6249,1697401.0],["2024-12-27",28.6249,28.7023,27.9673,28.035,2639600.0],["2024-12-30",28.035,28.9537,27.948,28.857,3059944.0],["2024-12-31",28.857,29.9498,28.4798,29.4566,4302540.0],["2025-01-02",29.4566,29.5919,28.006,28.1994,5187869.0],["2025-01-03",28.1994,29.2051,28.0253,28.4121,3097441.0],["2025-01-06",28.4121,28.412141799926758,27.4257,27.6192,3994700.0],["2025-01-07",27.6192,28.3348,27.4838,27.6578,2447421.0],["2025-01-08",27.6578,28.77,27.4934,28.4412,2828587.0],["2025-01-09",28.4412,28.6346,27.948,28.0543,1809000.0],["2025-01-10",28.0543,28.3638,27.67717742919922,27.6772,1722400.0],["2025-01-13",27.6772,28.122,27.5128,27.6482,2159500.0],["2025-01-14",27.6482,29.002,27.4161,28.9634,2498749.0],["2025-01-15",28.9634,29.7177,28.8183,29.3502,2502800.0],["2025-01-16",29.3502,29.7177,29.0407,29.1955,1762041.0],["2025-01-17",29.1955,29.6113,28.8376,29.5243,1971001.0],["2025-01-20",29.5243,30.617,29.52425765991211,29.737,2509500.0],["2025-01-21",29.737,30.1528,29.3889,29.7273,1503287.0],["2025-01-22",29.7273,30.0755,29.0407,29.3889,1462569.0],["2025-01-23",29.3889,29.8047,28.9827,29.65,2606109.0],["2025-01-24",29.65,31.8162,29.5049,31.5841,5808065.0],["2025-01-27",31.5841,32.2127,31.41,31.6421,2530048.0],["2025-02-05",31.6421,31.8935,29.7854,29.9014,3961292.0],["2025-02-06",29.9014,30.7041,29.5533,30.6364,2520842.0],["2025-02-07",30.6364,32.3771,30.2786,32.1353,4308040.0],["2025-02-10",32.1353,32.1547,31.0619,31.5261,3259102.0],["2025-02-11",31.5261,34.3305,31.1392,33.2668,6160919.0],["2025-02-12",33.2668,33.4215,32.5415,32.8799,3243146.0],["2025-02-13",32.8799,32.87994384765625,32.0289,32.1643,2284096.0],["2025-02-14",32.1643,32.2804,31.3133,31.439,2586475.0],["2025-02-17",31.439,31.439027786254883,30.5397,30.8781,2811896.0],["2025-02-18",30.8781,31.6711,30.7718,30.9555,2855500.0],["2025-02-19",30.9555,31.7291,30.8491,31.352,2693400.0],["2025-02-20",31.352,31.7678,30.5977,31.5841,3259890.0],["2025-02-21",31.5841,33.847,31.2263,32.1353,5849246.0],["2025-02-24",32.1353,32.203,30.559,30.7911,5373450.0],["2025-02-25",30.7911,30.791101455688477,30.0368,30.1722,4275237.0],["2025-02-26",30.1722,31.2456,30.17218780517578,30.7524,3605153.0],["2025-02-27",30.7524,31.2359,30.5783,31.1296,2378500.0],["2025-02-28",31.1296,31.294,30.6557,30.8104,2293941.0],["2025-03-03",30.8104,31.3617,29.8821,29.9401,4207900.0],["2025-03-04",29.9401,30.501,29.94009017944336,30.0175,1734315.0],["2025-03-05",30.0175,30.617,29.8917,30.2205,1354100.0],["2025-03-06",30.2205,30.3463,29.592,30.0755,3426400.0],["2025-03-07",30.0755,30.4333,29.8724,29.9401,1951400.0],["2025-03-10",29.9401,31.6518,29.4952,30.8008,4967863.0],["2025-03-11",30.8008,30.800771713256836,29.4662,29.6306,3415487.0],["2025-03-12",29.6306,29.9594,29.4082,29.5243,2776661.0],["2025-03-13",29.5243,29.6403,29.2245,29.3792,1988575.0],["2025-03-14",29.3792,29.7467,29.0601,29.737,3080451.0],["2025-03-17",29.737,30.1722,29.4662,29.8627,2949157.0],["2025-03-18",29.8627,30.5107,29.86272621154785,30.1432,1915847.0],["2025-03-19",30.1432,30.2205,29.6693,29.8531,1499091.0],["2025-03-20",29.8531,30.0658,29.5533,29.5726,1573895.0],["2025-03-21",29.5726,30.8298,29.4372,30.4526,4454788.0],["2025-03-24",30.4526,30.8395,30.2109,30.6364,2746819.0],["2025-03-25",30.6364,31.6808,30.5687,31.3133,2627311.0],["2025-03-26",31.3133,31.4294,30.9458,31.1102,1353100.0],["2025-03-27",31.1102,31.3036,30.6074,30.9748,1860300.0],["2025-03-28",30.9748,31.265,30.6074,31.1779,2095200.0],["2025-03-31",31.1779,32.1643,31.1683,31.381,2859374.0],["2025-04-01",31.381,32.0386,31.1586,31.6324,2235580.0],["2025-04-02",31.6324,32.3481,31.5067,31.8645,1754614.0],["2025-04-03",31.8645,31.86453628540039,28.6926,28.886,7631633.0],["2025-04-07",28.886,28.88599967956543,25.994497299194336,25.9945,2612400.0],["2025-04-08",25.9945,25.994497299194336,23.5962,24.9211,7829863.0],["2025-04-09",24.9211,25.4143,23.7896,25.2402,4972596.0],["2025-04-10",25.2402,27.5418,25.24019432067871,26.478,4845627.0],["2025-04-11",26.478,27.0486,26.1105,26.6618,2169400.0],["2025-04-14",26.6618,27.1356,26.6134,27.0293,3263429.0],["2025-04-15",27.0293,27.7255,26.42,27.1453,2546496.0],["2025-04-16",27.1453,27.1937,26.507,26.6328,2031329.0],["2025-04-17",26.6328,26.7198,25.7044,25.7624,3404481.0],["2025-04-18",25.7624,27.8899,25.482,27.2807,4704330.0],["2025-04-21",27.2807,28.3251,27.280685424804688,27.7836,3167609.0],["2025-04-22",27.7836,28.6732,27.4741,28.3058,3230823.0],["2025-04-23",28.3058,29.7854,28.2477,29.6887,4569685.0],["2025-04-24",29.6887,31.0812,29.4082,30.6557,5777050.0],["2025-04-25",30.6557,31.3327,29.9304,30.6654,3436031.0],["2025-04-28",30.6654,30.7524,29.9401,30.588,1877700.0],["2025-04-29",30.588,31.5454,30.0852,30.6654,5657861.0],["2025-04-30",30.6654,32.6769,30.66538429260254,31.8645,6627009.0],["2025-05-06",31.8645,33.2861,31.5261,32.4641,5680811.0],["2025-05-07",32.4641,35.0075,32.464107513427734,34.7077,11072872.0],["2025-05-08",34.7077,34.8624,33.2281,33.3828,5953596.0],["2025-05-09",33.3828,36.5548,33.382816314697266,35.9262,15841850.0],["2025-05-12",35.9262,38.6823,35.3943,37.4831,15998734.0],["2025-05-13",37.4831,38.0634,35.9455,37.5605,9273650.0],["2025-05-14",37.5605,37.7829,35.9745,36.2163,7501798.0],["2025-05-15",36.2163,37.2994,35.9165,37.0576,4747049.0],["2025-05-16",37.0576,40.7615,36.8449,40.7615,12223016.0],["2025-05-19",40.7615,41.187,38.6823,39.7847,9815369.0],["2025-05-20",39.7847,40.0265,38.9047,39.659,5872579.0],["2025-05-21",39.659,41.4868,39.2915,40.8001,8859584.0],["2025-05-22",40.8001,43.1888,39.8428,39.9975,8913584.0],["2025-05-23",39.9975,39.99748611450195,38.5179,38.6726,10015392.0],["2025-05-26",38.6726,39.0691,37.5218,38.692,6972578.0],["2025-05-27",38.692,39.0981,37.841,38.2761,3382946.0],["2025-05-28",38.2761,38.9241,37.5315,37.9957,3011362.0],["2025-05-29",37.9957,40.2586,37.9377,38.6823,6847200.0],["2025-05-30",38.6823,38.682289123535156,37.0383,37.3284,4427005.0],["2025-06-03",37.3284,37.4928,36.1679,36.7772,4387150.0],["2025-06-04",36.7772,36.9513,35.8295,36.342,3494886.0],["2025-06-05",36.342,37.0383,35.7424,36.4,6238767.0],["2025-06-06",36.4,37.1449,35.8218,35.9688,2453350.0],["2025-06-09",35.9688,36.5764,35.665,35.7728,2883473.0],["2025-06-10",35.7728,36.7529,35.5278,36.5078,3943000.0],["2025-06-11",36.5078,36.6255,35.665,36.1256,3365092.0],["2025-06-12",36.1256,37.9584,35.8218,37.7917,7689200.0],["2025-06-13",37.7917,37.791744232177734,35.9688,37.3997,5874652.0],["2025-06-16",37.3997,37.5369,35.2827,35.4984,5946876.0],["2025-06-17",35.4984,35.6748,34.9005,35.1945,2712500.0],["2025-06-18",35.1945,37.1351,34.8417,35.9982,5559477.0],["2025-06-19",35.9982,37.929,35.8708,36.8803,6463537.0],["2025-06-20",36.8803,39.056,36.4392,37.6839,7691286.0],["2025-06-23",37.6839,37.68393325805664,35.3808,35.4102,6640494.0],["2025-06-24",35.4102,36.0864,35.2239,35.8708,3554947.0],["2025-06-25",35.8708,35.87078857421875,34.5085,35.0671,5281373.0],["2025-06-26",35.0671,35.2631,34.5085,34.8711,3953000.0],["2025-06-27",34.8711,35.469,34.5477,34.7927,2615415.0],["2025-06-30",34.7927,35.4102,34.7437,35.1651,2605500.0],["2025-07-01",35.1651,36.2922,34.8711,35.7238,3414700.0],["2025-07-02",35.7238,36.449,35.0867,35.2043,2472500.0],["2025-07-03",35.2043,35.4788,34.9495,35.2337,1984731.0],["2025-07-04",35.2337,35.233741760253906,34.5477,34.7927,2285900.0],["2025-07-07",34.7927,34.9005,34.2341,34.4987,2110400.0],["2025-07-08",34.4987,34.6163,34.1165,34.3027,2636100.0],["2025-07-09",34.3027,34.6849,33.8812,34.1263,2228600.0],["2025-07-10",34.1263,34.2929,33.8224,34.1753,1795400.0],["2025-07-11",34.1753,34.4987,33.3226,34.4203,3463528.0],["2025-07-14",34.4203,35.2337,34.3125,34.4497,4022293.0],["2025-07-15",34.4497,36.2236,34.3517,35.6846,6202744.0],["2025-07-16",35.6846,38.5954,35.1651,37.6055,12004394.0],["2025-07-17",37.6055,38.272,37.2527,37.8015,4825646.0],["2025-07-18",37.8015,37.929,36.6058,37.1155,5672404.0],["2025-07-21",37.1155,38.3308,35.4788,37.6937,7410468.0],["2025-07-22",37.6937,39.4089,37.1939,39.154,7816086.0],["2025-07-23",39.154,41.1436,38.321,40.0851,6228334.0],["2025-07-24",40.0851,42.0453,39.8891,40.7222,5193425.0],["2025-07-25",40.7222,43.0254,40.6046,42.6235,5615007.0],["2025-07-28",42.6235,42.62351989746094,41.1534,41.2514,3236527.0],["2025-07-29",41.2514,42.0551,39.8499,41.7905,6465146.0],["2025-07-30",41.7905,41.79045104980469,39.3011,39.5559,5261200.0],["2025-07-31",39.5559,40.1243,38.8404,39.8205,3175900.0],["2025-08-01",39.8205,40.8986,39.4971,40.1635,3193210.0],["2025-08-04",40.1635,41.9963,39.7421,41.6434,4442173.0],["2025-08-05",41.6434,41.6434440612793,40.4772,41.0848,2742190.0],["2025-08-06",41.0848,42.3981,40.634,42.2021,3792753.0],["2025-08-07",42.2021,43.6134,41.8493,41.9669,3374210.0],["2025-08-08",41.9669,44.4759,41.663,43.9172,3989190.0],["2025-08-11",43.9172,44.5739,43.4468,43.7016,3615000.0],["2025-08-12",43.7016,46.6026,43.1234,46.1126,4242700.0],["2025-08-13",46.1126,50.72874450683594,45.8676,50.7287,6368564.0],["2025-08-14",50.7287,53.2769,47.9159,51.0816,6838090.0],["2025-08-15",51.0816,56.1878,50.2191,55.8545,7584619.0],["2025-08-18",55.8545,55.854549407958984,51.8264,53.9826,7853822.0],["2025-08-19",53.9826,53.98260498046875,48.7392,49.3958,8697168.0],["2025-08-20",49.3958,49.6409,48.3668,49.6115,5641606.0],["2025-08-21",49.6115,50.9346,48.6412,49.7487,5992640.0],["2025-08-22",49.7487,50.6601,48.4256,48.6608,5106923.0],["2025-08-25",48.6608,50.2289,48.660789489746094,49.043,5012423.0],["2025-08-26",49.043,49.1998,48.0433,48.2296,3676766.0],["2025-08-27",48.2296,50.3955,48.2002,48.2296,5457563.0],["2025-08-28",48.2296,48.3864,45.7598,47.5435,7035320.0],["2025-08-29",47.5435,49.3664,47.0241,48.7392,4840652.0],["2025-09-01",48.7392,48.739192962646484,46.779,47.0535,4355574.0],["2025-09-02",47.0535,47.9061,46.0734,47.0927,4751772.0],["2025-09-03",47.0927,47.6905,46.2302,46.6712,2174433.0],["2025-09-04",46.6712,47.2789,44.6229,45.2403,3788455.0],["2025-09-05",45.2403,46.681,45.2403,46.5928,3004755.0],["2025-09-08",46.5928,47.9061,46.0636,47.2397,6191408.0],["2025-09-09",47.2397,47.9649,46.7692,47.2985,3588600.0],["2025-09-10",47.2985,47.5337,45.8676,46.191,2557241.0],["2025-09-11",46.191,48.4158,45.5539,47.2103,4953867.0],["2025-09-12",47.2103,48.3178,46.632,46.6516,3498446.0],["2025-09-15",46.6516,46.8378,45.8186,46.0636,2942121.0],["2025-09-16",46.0636,50.3367,46.06358337402344,49.3958,8080583.0],["2025-09-17",49.3958,51.4834,49.141,49.8957,6409691.0],["2025-09-18",49.8957,51.7382,49.043,49.4743,6553400.0],["2025-09-19",49.4743,49.47425079345703,44.5249,45.4853,8280645.0],["2025-09-22",45.4853,47.6807,45.3579,47.6219,5014280.0],["2025-09-23",47.6219,47.621910095214844,44.9953,45.848,5077701.0],["2025-09-24",45.848,47.1417,45.5735,46.8378,3319831.0],["2025-09-25",46.8378,47.4847,46.583,47.1319,2841058.0],["2025-09-26",47.1319,47.131866455078125,45.4755,45.848,2816100.0],["2025-09-29",45.848,47.1613,44.9855,46.6124,3092838.0],["2025-09-30",46.6124,46.9064,45.0247,46.6222,4652517.0],["2025-10-09",46.6222,46.62222671508789,45.2011,45.8872,3625127.0],["2025-10-10",45.8872,46.5536,44.3975,44.5347,3242100.0],["2025-10-13",44.5347,44.53466796875,41.5552,43.584,4575525.0],["2025-10-14",43.584,43.9074,43.0155,43.2508,3183412.0],["2025-10-15",43.2508,44.0348,42.5059,43.7898,2077200.0],["2025-10-16",43.7898,44.0936,43.1234,43.3684,1814800.0],["2025-10-17",43.3684,43.4076,41.565,41.8689,3169826.0],["2025-10-20",41.8689,42.9175,41.8395,42.2217,1974119.0],["2025-10-21",42.2217,42.9077,41.6532,42.6333,1899819.0],["2025-10-22",42.6333,43.1724,42.1041,42.2413,1823271.0],["2025-10-23",42.2413,42.6921,41.0652,42.4275,2541800.0],["2025-10-24",42.4275,44.0936,42.4275016784668,43.8094,2979700.0],["2025-10-27",43.8094,44.5347,43.4174,43.4272,2821790.0],["2025-10-28",43.4272,43.42718505859375,41.761,42.9273,2499753.0],["2025-10-29",42.9273,45.4755,42.7803,44.8189,3532755.0],["2025-10-30",44.8189,44.818885803222656,43.1234,43.5546,3048326.0],["2025-10-31",43.5546,44.0152,43.192,43.4566,1865091.0],["2025-11-03",43.4566,43.7016,41.8395,42.1433,2832000.0],["2025-11-04",42.1433,42.2805,41.0456,41.075,1907700.0],["2025-11-05",41.075,42.6333,40.683,42.3099,2795480.0],["2025-11-06",42.3099,42.5255,41.8493,42.1727,1405192.0],["2025-11-07",42.1727,42.17268371582031,41.3592,41.4376,1345300.0],["2025-11-10",41.4376,41.8591,40.4085,40.7908,2478000.0],["2025-11-11",40.7908,41.0358,39.8695,40.1537,2402500.0],["2025-11-12",40.1537,40.3497,38.8796,39.1834,2307722.0],["2025-11-13",39.1834,39.6049,38.762,39.2717,2661811.0],["2025-11-14",39.2717,39.7911,39.0756,39.0854,1774600.0],["2025-11-17",39.0854,39.3991,38.7228,38.7228,1171700.0],["2025-11-18",38.7228,39.007,37.9976,38.3406,1684661.0],["2025-11-19",38.3406,38.7914,38.0564,38.1838,1311686.0],["2025-11-20",38.1838,38.3798,37.5369,37.7819,1726005.0],["2025-11-21",37.7819,37.78194046020508,36.4882,36.9097,3283790.0],["2025-11-24",36.9097,37.6839,36.3902,37.2527,1850380.0],["2025-11-25",37.2527,38.1544,37.2526969909668,37.3017,1805977.0],["2025-11-26",37.3017,37.88,36.9783,37.3311,1997635.0],["2025-11-27",37.3311,39.3501,36.7725,38.4778,4053309.0],["2025-11-28",38.4778,38.86,37.4291,38.566,3069229.0],["2025-12-01",38.566,39.3011,38.1152,38.615,2330073.0],["2025-12-02",38.615,38.9874,37.5369,38.0466,3031400.0],["2025-12-03",38.0466,39.105,37.88,38.566,2023073.0],["2025-12-04",38.566,38.8894,38.0368,38.4778,1953500.0],["2025-12-05",38.4778,38.7718,37.978,38.5954,2458524.0],["2025-12-08",38.5954,38.7424,37.8603,38.3112,2757700.0],["2025-12-09",38.3112,38.517,37.6349,37.7917,2461900.0],["2025-12-10",37.7917,39.007,37.3605,38.7816,3790237.0],["2025-12-11",38.7816,38.9776,38.3504,38.5366,1864154.0],["2025-12-12",38.5366,39.1344,38.0368,38.5562,2097400.0],["2025-12-15",38.5562,39.3011,37.8407,38.0074,3542600.0],["2025-12-16",38.0074,38.517,37.2233,38.3994,2603000.0],["2025-12-17",38.3994,39.9283,37.8898,39.8205,5030213.0],["2025-12-18",39.8205,41.2906,38.8404,38.8894,5499520.0],["2025-12-19",38.8894,39.5951,38.713,39.1148,2752600.0],["2025-12-22",39.1148,39.5755,38.125,38.1838,4149600.0],["2025-12-23",38.1838,38.5072,37.5369,37.7133,2477053.0],["2025-12-24",37.7133,38.664,37.6839,38.4974,2975214.0],["2025-12-25",38.4974,40.6536,38.321,39.7127,5218510.0],["2025-12-26",39.7127,39.7813,38.8796,39.4579,2975300.0],["2025-12-29",39.4579,39.4775,38.615,39.0756,3652709.0],["2025-12-30",39.0756,42.3393,38.7718,41.4278,8530604.0],["2025-12-31",41.4278,42.9763,40.7712,42.4667,9155641.0],["2026-01-05",42.4667,44.5445,41.5846,44.3877,9344157.0],["2026-01-06",44.3877,44.8875,43.7114,44.5445,5322038.0],["2026-01-07",44.5445,44.6425,43.5644,43.7408,4732829.0],["2026-01-08",43.7408,44.0054,42.8293,42.9469,2892372.0],["2026-01-09",42.9469,45.9362,42.7411,45.6716,6555600.0],["2026-01-12",45.6716,49.3958,45.67155456542969,48.8666,8195181.0],["2026-01-13",48.8666,49.3272,47.4651,47.5729,4486135.0],["2026-01-14",47.5729,49.4939,47.3867,48.1806,4990899.0],["2026-01-15",48.1806,48.1805534362793,46.3576,46.7104,3726339.0],["2026-01-16",46.7104,47.4357,46.1322,47.2005,3743001.0],["2026-01-19",47.2005,47.20047378540039,45.2109,45.5735,4670190.0],["2026-01-20",45.5735,46.0538,44.6131,44.8679,2498000.0],["2026-01-21",44.8679,45.6324,44.2994,45.5147,3769373.0],["2026-01-22",45.5147,46.2596,44.7307,45.1521,3054312.0],["2026-01-23",45.1521,46.24,45.1325,45.9558,3910600.0],["2026-01-26",45.9558,46.534,43.7114,44.0642,4143690.0],["2026-01-27",44.0642,47.0143,44.0152,47.0045,7034830.0],["2026-01-28",47.0045,47.0143,44.8679,46.0342,5851800.0],["2026-01-29",46.0342,46.034183502197266,44.4955,44.7111,3431380.0],["2026-01-30",44.7111,44.9071,43.2508,43.6134,4116780.0],["2026-02-02",43.6134,43.7212,41.1142,41.2514,5548455.0],["2026-02-03",41.2514,43.3292,41.25141143798828,43.1822,3828785.0],["2026-02-04",43.1822,43.2312,42.2413,43.1234,2529226.0],["2026-02-05",43.1234,44.4563,42.5255,43.9564,2547426.0],["2026-02-06",43.9564,44.221,43.1234,43.5546,2444300.0],["2026-02-09",43.5546,44.2308,42.9763,43.3684,2579939.0],["2026-02-10",43.3684,43.4076,42.6921,43.1332,1959330.0],["2026-02-11",43.1332,43.486,42.8195,43.2998,1272522.0],["2026-02-12",43.2998,44.5445,43.1528,43.731,2556140.0],["2026-02-13",43.731,43.7506,42.7509,42.8391,1478000.0],["2026-02-24",42.8391,43.9368,42.7313,43.6232,2670500.0],["2026-02-25",43.6232,45.1619,43.5154,44.3681,4144300.0],["2026-02-26",44.3681,44.5543,43.6624,44.2896,2983497.0],["2026-02-27",44.2896,44.3485,43.3194,43.584,2811065.0],["2026-03-02",43.584,43.58399200439453,41.9963,42.4667,3963300.0],["2026-03-03",42.4667,43.1234,40.2909,40.6144,3370946.0],["2026-03-04",40.6144,41.0554,38.9384,39.3305,4434100.0],["2026-03-05",39.3305,43.2606,39.33046340942383,43.2606,5647700.0],["2026-03-06",43.2606,46.0146,42.6627,44.8385,8062200.0],["2026-03-09",44.8385,45.7304,43.0352,44.9463,6098300.0],["2026-03-10",44.9463,45.5735,44.4955,45.0639,2893600.0],["2026-03-11",45.0639,46.0636,44.5053,45.2305,4713900.0],["2026-03-12",45.2305,45.848,44.3191,45.3971,2817512.0],["2026-03-13",45.3971,45.5735,43.9074,44.1034,2664579.0],["2026-03-16",44.1034,44.2014,42.1923,42.3883,2714861.0],["2026-03-17",42.3883,42.8587,40.9672,41.1632,2028900.0],["2026-03-18",41.1632,41.9473,41.0162,41.5062,1868900.0],["2026-03-19",41.5062,41.506229400634766,40.3203,40.5164,1783110.0],["2026-03-20",40.5164,43.2312,40.516357421875,41.3984,3644981.0],["2026-03-23",41.3984,41.5258,38.419,38.8012,3834563.0],["2026-03-24",38.8012,39.7225,37.4389,38.4582,3400372.0],["2026-03-25",38.4582,39.4775,38.027,39.1344,3084000.0],["2026-03-26",39.1344,39.3305,37.9976,38.125,1612759.0],["2026-03-27",38.125,38.6738,37.7329,38.2818,1152700.0],["2026-03-30",38.2818,38.6836,37.0665,37.8113,2389650.0],["2026-03-31",37.8113,38.419,37.3605,37.4291,1192300.0],["2026-04-01",37.4291,38.272,37.42911148071289,38.0858,1010100.0],["2026-04-02",38.0858,38.1348,37.0763,37.6251,1831062.0],["2026-04-03",37.6251,38.4288,37.1351,37.2527,1686209.0],["2026-04-07",37.2527,37.6741,36.5568,36.8117,1654704.0],["2026-04-08",36.8117,38.8894,36.811668395996094,38.7914,2611411.0],["2026-04-09",38.7914,38.791419982910156,38.0172,38.0858,1418420.0],["2026-04-10",38.0858,39.3305,38.08576583862305,38.6934,1503000.0],["2026-04-13",38.6934,38.69341278076172,37.6643,37.7819,1780000.0],["2026-04-14",37.7819,40.2027,37.7525,39.2031,3453420.0],["2026-04-15",39.2031,40.0361,38.8306,38.86,2138500.0],["2026-04-16",38.86,39.3109,38.4288,38.8208,2414905.0],["2026-04-17",38.8208,39.2031,38.223,39.007,1490746.0],["2026-04-20",39.007,39.6441,38.811,39.007,2060200.0],["2026-04-21",39.007,39.6441,38.762,39.3305,1741482.0],["2026-04-22",39.3305,39.7715,38.5464,39.5167,2310340.0],["2026-04-23",39.5167,39.8891,36.253,37.6839,7036600.0],["2026-04-24",37.6839,38.1936,37.1253,37.5173,2599690.0],["2026-04-27",37.5173,38.9188,37.2429,37.4879,3455446.0],["2026-04-28",37.4879,37.6447,36.5568,36.6941,2895133.0],["2026-04-29",36.6941,39.3305,36.694053649902344,38.86,6031820.0],["2026-04-30",38.86,39.3109,38.6248,38.7522,3090600.0],["2026-05-06",38.7522,39.8793,38.752220153808594,39.105,3644462.0],["2026-05-07",39.105,40.1537,38.811,39.8695,3062500.0],["2026-05-08",39.8695,41.3298,39.4677,40.977,3691200.0],["2026-05-11",40.977,43.6624,40.976993560791016,42.4863,5828300.0],["2026-05-12",42.4863,42.486305236816406,39.6245,40.0949,6246976.0],["2026-05-13",40.0949,40.2223,39.2423,39.6735,3124385.0],["2026-05-14",39.6735,40.0949,38.762,38.8012,2295590.0],["2026-05-15",38.8012,42.3197,38.80121994018555,40.7908,7939482.0],["2026-05-18",40.7908,41.1926,39.4089,39.7715,4078773.0],["2026-05-19",39.7715,41.9473,39.3795,40.8496,5028702.0],["2026-05-20",40.8496,40.849578857421875,39.0854,39.2619,5670483.0],["2026-05-21",39.2619,41.7807,39.105,40.3791,8392282.0],["2026-05-22",40.3791,43.2802,39.9773,42.4961,9825558.0],["2026-05-25",42.4961,44.4563,42.1433,43.829,7601000.0],["2026-05-26",43.829,45.2795,42.8783,44.5543,7778266.0],["2026-05-27",44.5543,44.5935,42.0551,42.5353,5434571.0],["2026-05-28",42.5353,42.53531265258789,40.4379,41.0162,5683800.0],["2026-05-29",41.0162,41.3298,38.7522,39.056,4968610.0],["2026-06-01",39.056,39.9871,38.2132,38.3504,3339246.0],["2026-06-02",38.3504,38.9678,37.5173,38.0564,3068057.0],["2026-06-03",38.0564,40.3693,37.3213,39.5657,6884190.0],["2026-06-04",39.5657,39.7127,38.3308,38.5562,3196300.0],["2026-06-05",38.5562,40.585,37.6349,38.9286,4216403.0],["2026-06-08",38.9286,41.9473,38.125,40.0949,7513782.0],["2026-06-09",40.0949,40.1929,38.713,39.7813,4364210.0],["2026-06-10",39.7813,40.0753,37.7329,38.517,4652200.0],["2026-06-11",38.517,38.983,37.7239,38.0213,2496200.0],["2026-06-12",38.0213,39.211,37.5553,38.1204,3471661.0],["2026-06-15",38.1204,39.1218,38.12042999267578,38.5666,3442702.0],["2026-06-16",38.5666,40.3115,37.6941,40.1132,6690820.0],["2026-06-17",40.1132,41.0551,38.6756,40.946,5313692.0],["2026-06-18",40.946,43.1073,40.94599914550781,42.3142,7436756.0],["2026-06-22",42.3142,42.314170837402344,39.8059,40.4602,5698788.0],["2026-06-23",40.4602,41.1443,39.6274,39.7067,3068290.0],["2026-06-24",39.7067,40.7675,39.0127,40.0537,3206900.0],["2026-06-25",40.0537,40.053714752197266,37.476,38.4179,5371337.0],["2026-06-26",38.4179,38.4178581237793,37.1885,37.5553,3671100.0],["2026-06-29",37.5553,37.8428,36.5341,36.6333,3821741.0],["2026-06-30",36.6333,36.901,35.394,35.9195,5369629.0],["2026-07-01",35.9195,35.919456481933594,34.4521,35.6419,4751546.0],["2026-07-02",35.6419,39.211,35.5427,39.211,5670130.0],["2026-07-03",39.211,42.2943,38.5467,41.8482,13864097.0],["2026-07-06",41.8482,42.6116,40.3809,40.599,6399067.0],["2026-07-07",40.599,40.9956,38.6657,38.9433,4041638.0],["2026-07-08",38.9433,38.94331359863281,37.129,37.1984,3588800.0],["2026-07-09",37.1984,37.7833,35.4931,36.7324,6099111.0],["2026-07-10",36.7324,38.3683,36.6829,36.8811,4816700.0],["2026-07-13",36.8811,36.881141662597656,34.9479,35.3246,4970761.0],["2026-07-14",35.3246,36.8316,35.166,36.3061,3637524.0],["2026-07-15",36.3061,39.2903,36.306114196777344,38.0907,5937754.0],["2026-07-16",38.0907,39.1614,37.3868,38.8739,4676065.0],["2026-07-17",38.8739,39.1317,36.8911,37.2678,3734515.0],["2026-07-20",37.2678,39.0623,37.267799377441406,38.1006,4260546.0],["2026-07-21",38.1006,40.6188,37.6842,39.9744,7552310.0],["2026-07-22",39.9744,39.97439956665039,37.6148,37.6445,5458306.0],["2026-07-23",37.6445,38.2097,37.3868,38.1303,1904404.0],["2026-07-24",38.1303,38.130340576171875,37.01,37.4562,1666600.0],["2026-07-27",37.4562,38.6261,37.3471,37.7933,2024480.0],["2026-07-28",37.7933,37.79325485229492,37.0299,37.7239,1883200.0],["2026-07-29",37.7239,39.6373,37.5454,39.3795,4413000.0],["2026-07-30",39.3795,40.2718,38.6657,38.8541,2995094.0],["2026-07-31",38.8541,42.7405,38.85408401489258,42.7405,7098182.0],["2026-08-03",42.7405,47.0135,42.74048614501953,45.9131,16969551.0],["2026-08-04",45.9131,46.6765,44.6143,45.5165,9780517.0],["2026-08-05",45.5165,46.1609,44.2375,45.8833,5998800.0],["2026-08-06",45.8833,45.8833122253418,44.1186,44.5251,6704888.0],["2026-08-07",44.5251,44.8423,43.2461,44.2772,5945100.0],["2026-08-10",44.2772,44.6044,42.8297,43.9104,5605525.0],["2026-08-11",43.9104,44.6936,43.2362,43.841,5385630.0],["2026-08-12",43.841,44.4953,43.0577,43.3254,4263487.0],["2026-08-13",43.3254,43.4444,39.0425,39.2308,14710321.0],["2026-08-14",39.2308,39.3696,38.1403,38.6558,5946900.0],["2026-08-17",38.6558,39.8158,37.5851,39.5877,6512270.0],["2026-08-18",39.5877,40.3511,39.2903,40.1429,4696076.0],["2026-08-19",40.1429,40.1429443359375,37.2876,37.4562,6829200.0],["2026-08-20",37.4562,38.0213,36.8811,37.1786,4455326.0],["2026-08-21",37.1786,37.6743,36.5837,37.5751,2978043.0],["2026-08-24",37.5751,37.9519,36.3953,36.6035,2991007.0],["2026-08-25",36.6035,38.864,36.4251,38.7549,7421744.0],["2026-08-26",38.7549,38.7649,37.823,37.8627,2941769.0],["2026-08-27",37.8627,38.1601,37.5355,37.9122,2387725.0],["2026-08-28",37.9122,37.9221,37.2876,37.4661,2551846.0],["2026-08-31",37.4661,38.2196,37.1488,38.0015,2560800.0],["2026-09-01",38.0015,38.5864,37.7536,38.0411,3656900.0],["2026-09-02",38.0411,38.04111099243164,37.2281,37.942,1823200.0],["2026-09-03",37.942,38.4476,37.8032,38.2691,2210600.0],["2026-09-04",38.2691,38.6459,37.5553,37.6346,2451800.0],["2026-09-07",37.6346,37.8825,36.8613,36.9109,3213400.0],["2026-09-08",36.9109,37.476,36.7225,36.782,2434175.0],["2026-09-09",36.782,37.1786,36.6432,36.8415,1889025.0],["2026-09-10",36.8415,36.9803,36.1871,36.316,1778337.0],["2026-09-11",36.316,36.3259,35.2056,35.6716,2740700.0],["2026-09-14",35.6716,35.9889,35.5725,35.7212,1499971.0],["2026-09-15",35.7212,36.0483,35.4931,35.8897,1365600.0],["2026-09-16",35.8897,35.889713287353516,35.4436,35.6022,1762925.0],["2026-09-17",35.6022,36.2169,35.60219955444336,35.7906,1751210.0],["2026-09-18",35.7906,36.3854,35.79056930541992,36.3557,1565545.0],["2026-09-21",36.3557,36.6729,35.7113,35.9294,2990543.0],["2026-09-22",35.9294,38.4476,35.92937088012695,37.1488,5786819.0],["2026-09-23",37.1488,37.823,36.9505,37.3273,2372738.0],["2026-09-24",37.3273,37.9221,36.7027,36.7225,2167238.0],["2026-09-28",36.7225,36.72251510620117,34.9974,35.4931,3974530.0],["2026-09-29",35.4931,35.493141174316406,34.9974,35.1561,1864169.0],["2026-09-30",35.1561,35.4535,34.7,34.7694,2302804.0],["2026-10-08",34.7694,35.6716,34.6108,34.7,1828869.0],["2026-10-09",34.7,35.35,34.70000076293945,35.02,1875016.0],["2026-10-12",35.02,35.71,34.9,35.1,2053821.0],["2026-10-13",35.1,35.33,34.51,34.74,3752100.0],["2026-10-14",34.74,34.7400016784668,33.369998931884766,33.37,2901362.0],["2026-10-15",33.37,33.369998931884766,31.04,31.14,4656195.0],["2026-10-16",31.14,31.91,30.6,31.33,3521299.0],["2026-10-19",31.33,34.46,31.14,34.46,5555489.0],["2026-10-20",34.46,37.68,34.459999084472656,36.3,15333098.0],["2026-10-21",36.3,38.41,35.93,37.12,15979613.0],["2026-10-22",37.12,37.66,34.53,35.69,13471705.0],["2026-10-23",35.69,39.26,33.18,39.26,17410694.0],["2026-10-26",39.26,43.19,39.2599983215332,43.19,6343108.0],["2026-10-27",43.19,47.51,43.189998626708984,44.39,44216384.0],["2026-10-28",44.39,48.83000183105469,43.72,48.83,33669023.0],["2026-10-29",48.83,53.58,48.83000183105469,52.2,28569800.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2017-01-20","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2017-01-20","index":0,"basis":"feed"}}