{"t":"603659.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2017-11-03",5.4892,5.489209175109863,5.4892,5.4892,88349.0],["2017-11-06",5.4892,6.0381317138671875,5.489209175109863,6.0381,22736.0],["2017-11-07",6.0381,6.642405986785889,6.0381317138671875,6.6424,39430.0],["2017-11-08",6.6424,7.30664587020874,6.642405986785889,7.3066,48967.0],["2017-11-09",7.3066,8.0378,7.30664587020874,8.0378,105560.0],["2017-11-10",8.0378,8.842702865600586,8.037771224975586,8.8427,288357.0],["2017-11-13",8.8427,9.726049423217773,8.842702865600586,9.726,422390.0],["2017-11-14",9.726,10.699348449707031,9.726049423217773,10.6993,671000.0],["2017-11-15",10.6993,11.769512176513672,10.699348449707031,11.7695,751091.0],["2017-11-16",11.7695,12.9458,11.769512176513672,12.9458,1509256.0],["2017-11-17",12.9458,14.2397,12.945772171020508,14.2397,86546544.0],["2017-11-20",14.2397,15.3744,13.4209,14.7378,145668541.0],["2017-11-21",14.7378,16.1401,14.5303,15.3214,111767001.0],["2017-11-22",15.3214,15.321352005004883,14.0528,14.5164,80304912.0],["2017-11-23",14.5164,15.5151,14.265,14.8024,73148488.0],["2017-11-24",14.8024,15.6788,14.0436,14.1197,77148664.0],["2017-11-27",14.1197,15.4251,13.61,15.0123,72122907.0],["2017-11-28",15.0123,15.5335,14.4265,15.5151,64141410.0],["2017-11-29",15.5151,16.1171,14.9454,15.8195,68825753.0],["2017-11-30",15.8195,15.819534301757812,14.9938,15.0607,52378149.0],["2017-12-01",15.0607,15.3859,14.6456,14.7194,44646273.0],["2017-12-04",14.7194,14.719386100769043,13.2479,13.2479,53337068.0],["2017-12-05",13.2479,13.247910499572754,11.9494,12.4499,48531035.0],["2017-12-06",12.4499,12.8005,12.3069,12.729,29464000.0],["2017-12-07",12.729,12.728972434997559,12.0232,12.0463,26488771.0],["2017-12-08",12.0463,12.6298,11.7672,12.4453,27241154.0],["2017-12-11",12.4453,13.2479,12.2815,12.925,27296090.0],["2017-12-12",12.925,13.3309,12.6252,12.729,26436962.0],["2017-12-13",12.729,13.4809,12.6459,13.3748,27662619.0],["2017-12-14",13.3748,13.4855,13.068,13.4393,21610300.0],["2017-12-15",13.4393,13.439340591430664,12.782,12.8328,21204434.0],["2017-12-18",12.8328,13.0173,12.2954,12.4522,15575564.0],["2017-12-19",12.4522,12.7451,12.3392,12.5306,11073268.0],["2017-12-20",12.5306,12.7428,12.3599,12.4591,11834550.0],["2017-12-21",12.4591,12.7336,12.0624,12.4453,16289296.0],["2017-12-22",12.4453,13.1164,12.3853,12.6898,19730954.0],["2017-12-25",12.6898,12.8466,12.2838,12.7705,17617667.0],["2017-12-26",12.7705,13.354,12.6529,13.3194,28688589.0],["2017-12-27",13.3194,13.9906,13.0542,13.6169,36547377.0],["2017-12-28",13.6169,13.8153,13.2341,13.4047,31846899.0],["2017-12-29",13.4047,13.404743194580078,12.6921,12.759,23054892.0],["2018-01-02",12.759,13.0657,12.6852,12.955,13146986.0],["2018-01-03",12.955,13.2848,12.8189,13.1072,17777258.0],["2018-01-04",13.1072,13.107218742370605,12.8143,12.8766,17265259.0],["2018-01-05",12.8766,13.0057,12.4084,12.4568,22929097.0],["2018-01-08",12.4568,12.7751,12.3161,12.6736,13507676.0],["2018-01-09",12.6736,12.7705,12.4314,12.5491,11242180.0],["2018-01-10",12.5491,12.7313,12.33,12.4338,11788084.0],["2018-01-11",12.4338,12.6782,12.27,12.5998,13093406.0],["2018-01-12",12.5998,12.6044,12.3207,12.4314,10365143.0],["2018-01-15",12.4314,12.431447982788086,11.5296,11.6219,28094968.0],["2018-01-16",11.6219,11.7095,11.156,11.2575,18009372.0],["2018-01-17",11.2575,11.4605,10.7524,11.3659,19023771.0],["2018-01-18",11.3659,11.3659,10.9784,11.0476,10654881.0],["2018-01-19",11.0476,11.2552,10.9092,11.0615,10622019.0],["2018-01-22",11.0615,11.061450004577637,10.5402,10.7132,11853973.0],["2018-01-23",10.7132,10.9046,10.6117,10.8585,8507388.0],["2018-01-24",10.8585,11.5689,10.858488082885742,11.5343,21226625.0],["2018-01-25",11.5343,11.534260749816895,11.2321,11.2367,13431385.0],["2018-01-26",11.2367,11.236736297607422,10.8124,10.8539,9601709.0],["2018-01-29",10.8539,10.9161,10.4595,10.5794,9610673.0],["2018-01-30",10.5794,11.2275,10.4987,10.8769,12927888.0],["2018-01-31",10.8769,10.876938819885254,10.3834,10.5702,10710819.0],["2018-02-01",10.5702,11.0684,10.5171,10.6232,10425629.0],["2018-02-02",10.6232,10.623236656188965,9.5738,10.3926,12409182.0],["2018-02-05",10.3926,10.5817,9.8714,9.9175,9615480.0],["2018-02-06",9.9175,9.917481422424316,8.9742,9.1518,13117583.0],["2018-02-07",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-02-08",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-02-09",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-02-12",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-02-13",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-02-14",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-02-22",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-02-23",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-02-26",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-02-27",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-02-28",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-01",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-02",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-05",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-06",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-07",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-08",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-09",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-12",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-13",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-14",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-15",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-16",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-19",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-20",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-21",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-22",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-23",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-26",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-27",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-28",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-29",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-03-30",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-04-02",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-04-03",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-04-04",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-04-09",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-04-10",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-04-11",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-04-12",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-04-13",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-04-16",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-04-17",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-04-18",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-04-19",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-04-20",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-04-23",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-04-24",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-04-25",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-04-26",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-04-27",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-05-02",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-05-03",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-05-04",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-05-07",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-05-08",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-05-09",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-05-10",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-05-11",9.1518,9.1518,9.15176010131836,9.1518,0.0],["2018-05-14",9.1518,13.354,9.15176010131836,12.8328,68902653.0],["2018-05-15",12.8328,13.9143,12.3997,13.3623,50335871.0],["2018-05-16",13.3623,13.6105,12.9889,13.0515,30075582.0],["2018-05-17",13.0515,13.7728,13.051482200622559,13.4319,28755360.0],["2018-05-18",13.4319,13.6406,12.7569,13.52,22598325.0],["2018-05-21",13.52,14.3527,13.52000904083252,14.2205,32362158.0],["2018-05-22",14.2205,14.5174,13.8239,14.1509,22111474.0],["2018-05-23",14.1509,14.5846,13.9978,14.4339,25634259.0],["2018-05-24",14.4339,14.7679,14.0697,14.239,20576782.0],["2018-05-25",14.239,14.239034652709961,13.7056,13.7334,15845242.0],["2018-05-28",13.7334,14.1463,13.571,13.7009,12594310.0],["2018-05-29",13.7009,14.072,13.4759,13.9445,13096333.0],["2018-05-30",13.9445,13.944466590881348,13.1164,13.4064,13325102.0],["2018-05-31",13.4064,13.8239,13.1048,13.3414,11242070.0],["2018-06-01",13.3414,14.137,13.1953,14.0048,16646069.0],["2018-06-04",14.0048,14.0326,12.6038,12.6409,28716315.0],["2018-06-05",12.6409,13.2904,12.4322,13.1675,16080356.0],["2018-06-06",13.1675,14.3805,13.0816,14.2321,24545627.0],["2018-06-07",14.2321,14.6542,13.9468,14.2877,18369429.0],["2018-06-08",14.2877,14.9465,14.0744,14.9001,19778139.0],["2018-06-11",14.9001,15.5866,14.6565,15.0601,20499163.0],["2018-06-12",15.0601,15.060115814208984,13.9166,14.6426,16433117.0],["2018-06-13",14.6426,15.1459,14.4176,14.5638,9495219.0],["2018-06-14",14.5638,14.9604,14.1973,14.4176,9635350.0],["2018-06-15",14.4176,14.7331,13.4736,13.8702,12194490.0],["2018-06-19",13.8702,14.0697,12.7569,13.2834,11884545.0],["2018-06-20",13.2834,14.6125,13.026,14.4779,16874082.0],["2018-06-21",14.4779,14.4942,13.8471,13.8842,13407147.0],["2018-06-22",13.8842,15.0717,13.1419,14.4988,22138197.0],["2018-06-25",14.4988,14.9604,14.4107,14.8676,19338401.0],["2018-06-26",14.8676,15.7722,14.5081,15.5634,24975134.0],["2018-06-27",15.5634,15.563436508178711,14.8444,14.8885,16679344.0],["2018-06-28",14.8885,15.19,13.5803,13.8656,17250164.0],["2018-06-29",13.8656,15.0137,13.5803,14.8189,13903088.0],["2018-07-02",14.8189,15.4243,14.3272,14.8259,17108068.0],["2018-07-03",14.8259,15.3895,14.3318,15.2271,16802785.0],["2018-07-04",15.2271,15.3547,14.1022,14.2089,14655471.0],["2018-07-05",14.2089,15.023,14.1091,14.3921,14281606.0],["2018-07-06",14.3921,14.8653,13.687,13.9932,16148706.0],["2018-07-09",13.9932,14.3272,13.5571,14.1161,11087421.0],["2018-07-10",14.1161,14.6589,14.0697,14.3805,10746243.0],["2018-07-11",14.3805,14.798,13.5965,14.3063,15983408.0],["2018-07-12",14.3063,14.8351,13.9398,14.6333,18761089.0],["2018-07-13",14.6333,14.7934,14.2901,14.3133,12930742.0],["2018-07-16",14.3133,14.31325626373291,13.2231,13.4435,22143455.0],["2018-07-17",13.4435,13.6522,12.9889,13.5455,14753800.0],["2018-07-18",13.5455,13.8586,13.0329,13.0816,9130570.0],["2018-07-19",13.0816,13.2718,12.7592,12.8149,8828640.0],["2018-07-20",12.8149,13.2579,12.7082,13.1187,8651043.0],["2018-07-23",13.1187,13.6847,12.9541,13.6244,13148387.0],["2018-07-24",13.6244,13.752,13.3832,13.5131,7697670.0],["2018-07-25",13.5131,13.636,12.8451,13.0631,7687301.0],["2018-07-26",13.0631,13.1976,12.8914,12.9773,5182590.0],["2018-07-27",12.9773,13.0352,12.1028,12.4206,11261843.0],["2018-07-30",12.4206,12.7337,12.3441,12.6479,8426188.0],["2018-07-31",12.6479,12.7082,12.5134,12.5876,3455656.0],["2018-08-01",12.5876,12.7523,11.9196,11.9544,6470409.0],["2018-08-02",11.9544,12.0564,11.4116,12.0286,6174992.0],["2018-08-03",12.0286,12.1747,11.7224,12.133,3923226.0],["2018-08-06",12.133,12.13298511505127,11.4812,11.5091,6436500.0],["2018-08-07",11.5091,11.7364,10.4421,11.0104,10808353.0],["2018-08-08",11.0104,11.0753,10.4792,10.7993,8395300.0],["2018-08-09",10.7993,11.3397,10.5859,11.2261,5606356.0],["2018-08-10",11.2261,11.734,11.22608470916748,11.4627,5526033.0],["2018-08-13",11.4627,12.1608,11.291,12.0912,7490911.0],["2018-08-14",12.0912,12.1423,11.6807,11.8454,4248132.0],["2018-08-15",11.8454,11.84537410736084,11.189,11.4279,5549370.0],["2018-08-16",11.4279,11.5949,11.0104,11.1426,5408801.0],["2018-08-17",11.1426,11.4348,10.8735,10.9478,4591454.0],["2018-08-20",10.9478,11.2446,10.8596,11.1472,3929872.0],["2018-08-21",11.1472,11.574,11.0173,11.2933,5381627.0],["2018-08-22",11.2933,11.4418,10.8527,10.8573,6136511.0],["2018-08-23",10.8573,11.574,10.688,11.3884,10571561.0],["2018-08-24",11.3884,11.5369,11.0405,11.0892,6625924.0],["2018-08-27",11.0892,11.3653,11.0405,11.2539,5847861.0],["2018-08-28",11.2539,11.3537,11.1449,11.2493,3932694.0],["2018-08-29",11.2493,11.2725,10.8735,10.9478,5464760.0],["2018-08-30",10.9478,11.2006,10.9014,10.9478,3624768.0],["2018-08-31",10.9478,11.0591,10.7784,10.8503,2318057.0],["2018-09-03",10.8503,10.9014,10.6973,10.7993,3124624.0],["2018-09-04",10.7993,11.0057,10.7576,10.9362,3108177.0],["2018-09-05",10.9362,10.9362,10.4839,10.5071,4507196.0],["2018-09-06",10.5071,10.5882,10.0408,10.1893,5337682.0],["2018-09-07",10.1893,10.5279,10.18929386138916,10.3377,4209712.0],["2018-09-10",10.3377,10.5094,9.5793,9.7579,8848774.0],["2018-09-11",9.7579,9.9574,9.7556,9.8576,4732311.0],["2018-09-12",9.8576,10.6578,9.7973,10.4955,9259284.0],["2018-09-13",10.4955,10.6926,10.2055,10.6138,6439208.0],["2018-09-14",10.6138,11.516,10.5442,10.9338,10015321.0],["2018-09-17",10.9338,10.933833122253418,10.2194,10.3563,6046964.0],["2018-09-18",10.3563,10.7622,10.2287,10.7228,5174470.0],["2018-09-19",10.7228,11.4348,10.5442,11.1356,9756752.0],["2018-09-20",11.1356,11.5508,11.135625839233398,11.2725,5579881.0],["2018-09-21",11.2725,11.5949,10.9431,11.2122,8618271.0],["2018-09-25",11.2122,11.4511,11.0568,11.1867,3992506.0],["2018-09-26",11.1867,11.4464,11.0405,11.3119,4836730.0],["2018-09-27",11.3119,11.349,11.1101,11.2261,4175807.0],["2018-09-28",11.2261,11.2493,11.066,11.1565,2251205.0],["2018-10-08",11.1565,11.156501770019531,10.6253,10.6253,3518132.0],["2018-10-09",10.6253,10.9593,10.3586,10.5906,3510694.0],["2018-10-10",10.5906,10.8063,10.4096,10.6184,3179390.0],["2018-10-11",10.6184,10.618390083312988,9.7161,9.8994,7159326.0],["2018-10-12",9.8994,9.8994,9.2059,9.3682,7358417.0],["2018-10-15",9.3682,10.1707,9.368212699890137,9.6976,6428262.0],["2018-10-16",9.6976,9.8414,9.3589,9.3705,3702447.0],["2018-10-17",9.3705,9.6094,9.0087,9.2778,5437553.0],["2018-10-18",9.2778,9.4355,8.8139,9.2778,4192887.0],["2018-10-19",9.2778,9.9272,8.9994,9.7718,6357862.0],["2018-10-22",9.7718,10.4166,9.4401,10.4027,17097130.0],["2018-10-23",10.4027,10.402684211730957,9.365894317626953,9.3659,14582176.0],["2018-10-24",9.3659,9.6187,9.229,9.4564,4893424.0],["2018-10-25",9.4564,9.6187,8.9298,9.5097,5146853.0],["2018-10-26",9.5097,9.7602,9.4285,9.4819,3585150.0],["2018-10-29",9.4819,9.4819,8.8324,8.8672,7221578.0],["2018-10-30",8.8672,9.2012,8.8394,9.0064,5709927.0],["2018-10-31",9.0064,9.2754,9.006381034851074,9.1432,5042763.0],["2018-11-01",9.1432,9.3891,9.143228530883789,9.2175,5413344.0],["2018-11-02",9.2175,9.8182,9.217451095581055,9.7486,10081049.0],["2018-11-05",9.7486,10.2125,9.6953,9.9458,7730516.0],["2018-11-06",9.9458,10.0177,9.7672,9.8321,2835313.0],["2018-11-07",9.8321,10.4815,9.832098960876465,10.2055,10898802.0],["2018-11-08",10.2055,10.3586,10.0432,10.064,3773822.0],["2018-11-09",10.064,10.5187,9.8321,10.3076,5190762.0],["2018-11-12",10.3076,10.9686,10.1174,10.8735,6789436.0],["2018-11-13",10.8735,10.9454,10.6045,10.899,3272526.0],["2018-11-14",10.899,10.9918,10.7854,10.8666,2812719.0],["2018-11-15",10.8666,10.9222,10.7923,10.913,2218347.0],["2018-11-16",10.913,11.3189,10.912958145141602,11.0359,4163412.0],["2018-11-19",11.0359,11.1078,10.6857,10.848,4350578.0],["2018-11-20",10.848,11.022,10.4723,10.5047,6590740.0],["2018-11-21",10.5047,11.0568,10.4607,11.0405,6267592.0],["2018-11-22",11.0405,11.2284,10.8573,10.9849,3688510.0],["2018-11-23",10.9849,11.1495,10.6555,10.7367,5073855.0],["2018-11-26",10.7367,10.9709,10.736682891845703,10.7854,2793880.0],["2018-11-27",10.7854,11.0916,10.7228,11.0173,3337380.0],["2018-11-28",11.0173,11.6668,10.9292,11.4024,9244140.0],["2018-11-29",11.4024,11.6436,11.1333,11.1449,4536481.0],["2018-11-30",11.1449,11.7967,11.144904136657715,11.6668,7341726.0],["2018-12-03",11.6668,12.0402,11.5995,11.8268,6458546.0],["2018-12-04",11.8268,11.9683,11.5624,11.8825,4773155.0],["2018-12-05",11.8825,11.882486343383789,11.5995,11.7804,2777088.0],["2018-12-06",11.7804,12.1052,11.5299,11.7178,5785877.0],["2018-12-07",11.7178,11.7712,11.3722,11.5299,3697190.0],["2018-12-10",11.5299,11.6158,11.2307,11.5462,3946693.0],["2018-12-11",11.5462,11.8059,11.2516,11.3305,3410075.0],["2018-12-12",11.3305,11.574,11.2748,11.3351,3778970.0],["2018-12-13",11.3351,11.5833,11.1588,11.4511,3447804.0],["2018-12-14",11.4511,11.4882,11.0521,11.0916,3907031.0],["2018-12-17",11.0916,11.3583,10.7854,11.1611,4604636.0],["2018-12-18",11.1611,11.247,10.9454,11.1797,2176972.0],["2018-12-19",11.1797,11.179695129394531,10.8457,10.8689,3143345.0],["2018-12-20",10.8689,11.0359,10.7831,10.8805,2176878.0],["2018-12-21",10.8805,10.9362,10.7506,10.8295,1731362.0],["2018-12-24",10.8295,11.1519,10.7738,11.0544,1860446.0],["2018-12-25",11.0544,11.054447174072266,10.6485,10.8063,2965687.0],["2018-12-26",10.8063,10.9849,10.806266784667969,10.8295,2050576.0],["2018-12-27",10.8295,11.0591,10.7344,10.8387,2899652.0],["2018-12-28",10.8387,11.0173,10.5558,10.9941,3887669.0],["2019-01-02",10.9941,11.1333,10.5418,10.7088,5001522.0],["2019-01-03",10.7088,10.7413,10.3447,10.4421,3376588.0],["2019-01-04",10.4421,10.7552,10.3748,10.6045,2582030.0],["2019-01-07",10.6045,10.8527,10.5279,10.7761,2983028.0],["2019-01-08",10.7761,11.3397,10.776113510131836,11.3235,4860148.0],["2019-01-09",11.3235,11.323500633239746,10.7158,10.8364,8114640.0],["2019-01-10",10.8364,10.9478,10.6277,10.7042,3606713.0],["2019-01-11",10.7042,10.7854,10.4885,10.6323,3979092.0],["2019-01-14",10.6323,10.632307052612305,10.0269,10.2171,8054341.0],["2019-01-15",10.2171,10.6648,10.1591,10.6462,5165412.0],["2019-01-16",10.6462,11.0173,10.5442,10.8967,6573050.0],["2019-01-17",10.8967,10.9872,10.4607,10.5906,3589803.0],["2019-01-18",10.5906,10.6601,10.289,10.4166,5175850.0],["2019-01-21",10.4166,10.6648,10.3517,10.6485,4047020.0],["2019-01-22",10.6485,10.8666,10.5697,10.7622,3556966.0],["2019-01-23",10.7622,11.0173,10.681,10.8944,4063901.0],["2019-01-24",10.8944,11.0637,10.8782,11.015,5677666.0],["2019-01-25",11.015,11.4116,10.9338,11.1333,4489548.0],["2019-01-28",11.1333,11.2191,10.7576,10.8503,3294105.0],["2019-01-29",10.8503,10.9106,10.5581,10.7506,2513984.0],["2019-01-30",10.7506,10.848,10.572,10.6277,2103672.0],["2019-01-31",10.6277,10.8944,10.5697,10.6903,2181697.0],["2019-02-01",10.6903,11.2957,10.6138,11.2214,4553972.0],["2019-02-11",11.2214,11.3537,11.1797,11.3165,5463736.0],["2019-02-12",11.3165,11.3629,11.182,11.2725,3474779.0],["2019-02-13",11.2725,11.5044,11.1333,11.4859,5476294.0],["2019-02-14",11.4859,11.8547,11.3931,11.7387,6297920.0],["2019-02-15",11.7387,11.738680839538574,11.1913,11.2586,5620087.0],["2019-02-18",11.2586,11.5694,11.25855541229248,11.5183,5228918.0],["2019-02-19",11.5183,11.6505,11.1078,11.2632,4631246.0],["2019-02-20",11.2632,11.4186,11.1333,11.2006,2936094.0],["2019-02-21",11.2006,11.4464,11.1449,11.3049,4028250.0],["2019-02-22",11.3049,11.5995,11.1751,11.5949,8299821.0],["2019-02-25",11.5949,12.0611,11.594874382019043,12.0147,13944394.0],["2019-02-26",12.0147,12.1724,11.5717,12.1655,12770324.0],["2019-02-27",12.1655,12.165456771850586,11.6668,11.7364,7551782.0],["2019-02-28",11.7364,11.7943,11.523,11.5786,4300242.0],["2019-03-01",11.5786,11.7364,11.3931,11.6042,5437602.0],["2019-03-04",11.6042,11.9103,11.60415267944336,11.7781,7507666.0],["2019-03-05",11.7781,11.9196,11.581,11.8755,5681385.0],["2019-03-06",11.8755,12.0518,11.6389,11.8059,8215641.0],["2019-03-07",11.8059,12.1469,11.5647,12.0634,13315935.0],["2019-03-08",12.0634,12.063400268554688,11.4348,11.4464,8504823.0],["2019-03-11",11.4464,11.7804,11.4348,11.7688,7648808.0],["2019-03-12",11.7688,12.8033,11.76883316040039,12.569,28266759.0],["2019-03-13",12.569,13.4504,12.4113,12.8265,20483751.0],["2019-03-14",12.8265,13.4411,12.7569,13.0121,15982937.0],["2019-03-15",13.0121,13.3136,12.91,13.1025,9384308.0],["2019-03-18",13.1025,13.404,13.0816,13.2138,7953060.0],["2019-03-19",13.2138,13.3252,12.9657,13.1721,5747847.0],["2019-03-20",13.1721,13.2834,12.5853,12.8172,8709739.0],["2019-03-21",12.8172,13.2162,12.7592,13.0283,8906771.0],["2019-03-22",13.0283,13.3391,12.6409,13.0445,8961085.0],["2019-03-25",13.0445,13.2162,12.7616,12.7871,5647468.0],["2019-03-26",12.7871,12.9842,12.3696,12.5064,5952024.0],["2019-03-27",12.5064,12.8914,12.4322,12.7291,6436281.0],["2019-03-28",12.7291,12.729079246520996,12.1771,12.2513,7719460.0],["2019-03-29",12.2513,12.6177,12.1075,12.525,7541344.0],["2019-04-01",12.525,12.9077,12.5041,12.634,9756817.0],["2019-04-02",12.634,12.8033,12.2977,12.3858,8851445.0],["2019-04-03",12.3858,12.5018,12.1608,12.3232,7409536.0],["2019-04-04",12.3232,12.5598,12.1214,12.1724,8386985.0],["2019-04-08",12.1724,12.3765,11.7712,11.8918,11368990.0],["2019-04-09",11.8918,12.1794,11.891763687133789,12.1771,6764747.0],["2019-04-10",12.1771,12.2188,12.0077,12.1469,4532238.0],["2019-04-11",12.1469,12.2513,11.915,12.0889,5005139.0],["2019-04-12",12.0889,12.088913917541504,11.8384,11.901,3651369.0],["2019-04-15",11.901,12.2513,11.8291,11.9335,5946483.0],["2019-04-16",11.9335,12.0564,11.6181,11.9753,6769794.0],["2019-04-17",11.9753,12.8845,11.975262641906738,12.4971,13371743.0],["2019-04-18",12.4971,12.497135162353516,12.2143,12.2493,3677933.0],["2019-04-19",12.2493,12.4106,12.039,12.1605,2894304.0],["2019-04-22",12.1605,12.2026,11.6883,11.7608,6177009.0],["2019-04-23",11.7608,11.760774612426758,11.4803,11.4849,6085940.0],["2019-04-24",11.4849,11.7444,11.3844,11.7397,5344856.0],["2019-04-25",11.7397,11.7935,11.548,11.5831,3653598.0],["2019-04-26",11.5831,11.7117,11.4265,11.6766,4026135.0],["2019-05-06",11.6766,11.8052,11.1132,11.2816,6712398.0],["2019-05-07",11.2816,11.6532,11.0712,11.1717,2860196.0],["2019-05-08",11.1717,11.4078,11.0641,11.2418,2133436.0],["2019-05-09",11.2418,11.326,11.0267,11.0291,2181080.0],["2019-05-10",11.0291,11.3493,11.0104,11.2909,2990884.0],["2019-05-13",11.2909,11.4499,11.1319,11.4335,3202069.0],["2019-05-14",11.4335,11.5597,11.3049,11.5013,1758856.0],["2019-05-15",11.5013,11.6556,11.4732,11.4919,2442402.0],["2019-05-16",11.4919,11.5831,11.361,11.5551,1891123.0],["2019-05-17",11.5551,11.6182,11.2091,11.3844,3177193.0],["2019-05-20",11.3844,11.4429,10.779,11.1039,2083993.0],["2019-05-21",11.1039,11.2044,10.8725,11.0735,1926348.0],["2019-05-22",11.0735,11.139,10.9192,10.9543,1865773.0],["2019-05-23",10.9543,11.0455,10.8351,10.8701,1730717.0],["2019-05-24",10.8701,10.987,10.7766,10.8117,2001580.0],["2019-05-27",10.8117,10.9286,10.7205,10.8327,3269509.0],["2019-05-28",10.8327,10.8584,10.7135,10.779,2042728.0],["2019-05-29",10.779,10.8421,10.7275,10.7743,1523389.0],["2019-05-30",10.7743,10.7977,10.6364,10.7439,2966642.0],["2019-05-31",10.7439,10.8397,10.6621,10.7649,1427496.0],["2019-06-03",10.7649,10.8584,10.6083,10.6574,1890892.0],["2019-06-04",10.6574,10.7065,10.3535,10.468,3904981.0],["2019-06-05",10.468,10.7088,10.468047142028809,10.5779,1980817.0],["2019-06-06",10.5779,10.7112,10.4564,10.5592,2295053.0],["2019-06-10",10.5592,10.7182,10.2904,10.5943,2380917.0],["2019-06-11",10.5943,10.807,10.5195,10.8,2794855.0],["2019-06-12",10.8,10.9192,10.6948,10.8795,2741194.0],["2019-06-13",10.8795,11.0945,10.828,10.9847,4766448.0],["2019-06-14",10.9847,11.0618,10.6784,10.8047,3899699.0],["2019-06-17",10.8047,11.1016,10.7649,10.9636,4595660.0],["2019-06-18",10.9636,11.1039,10.8257,10.9239,2772054.0],["2019-06-19",10.9239,11.3377,10.8608,10.9847,4446812.0],["2019-06-20",10.9847,11.2769,10.8748,11.1249,5626900.0],["2019-06-21",11.1249,11.2745,10.987,11.146,4407130.0],["2019-06-24",11.146,11.145967483520508,10.8842,10.9169,2439101.0],["2019-06-25",10.9169,11.0221,10.7088,10.9075,2238278.0],["2019-06-26",10.9075,11.0127,10.8351,10.8771,2245033.0],["2019-06-27",10.8771,11.1062,10.7649,11.0688,4430243.0],["2019-06-28",11.0688,11.0852,10.8608,10.9917,1695297.0],["2019-07-01",10.9917,11.3821,10.991682052612305,11.174,3904761.0],["2019-07-02",11.174,11.4709,11.1039,11.2792,7266344.0],["2019-07-03",11.2792,11.3634,11.0361,11.2629,3378784.0],["2019-07-04",11.2629,11.4429,11.1693,11.3751,4037844.0],["2019-07-05",11.3751,11.9618,11.3166,11.8543,9197097.0],["2019-07-08",11.8543,12.081,11.4803,11.8426,7649803.0],["2019-07-09",11.8426,11.842591285705566,11.4826,11.6112,5021964.0],["2019-07-10",11.6112,11.9057,11.368,11.4452,5298990.0],["2019-07-11",11.4452,11.8753,11.445188522338867,11.6065,4269788.0],["2019-07-12",11.6065,11.7795,11.5995,11.6883,3617301.0],["2019-07-15",11.6883,11.9127,11.4662,11.8286,4712279.0],["2019-07-16",11.8286,11.8286,11.6439,11.7047,2386374.0],["2019-07-17",11.7047,11.7444,11.5247,11.6322,2350792.0],["2019-07-18",11.6322,11.7678,11.4966,11.5714,3046550.0],["2019-07-19",11.5714,11.7912,11.4639,11.714,2853449.0],["2019-07-22",11.714,12.2774,11.5714,12.1722,7770592.0],["2019-07-23",12.1722,12.4784,12.0857,12.254,11886815.0],["2019-07-24",12.254,12.5766,12.1816,12.3335,8821486.0],["2019-07-25",12.3335,12.8454,12.2026,12.7777,6484189.0],["2019-07-26",12.7777,12.8805,12.5883,12.6935,3811706.0],["2019-07-29",12.6935,12.9086,12.5065,12.628,4074685.0],["2019-07-30",12.628,12.9787,12.5556,12.6514,8356328.0],["2019-07-31",12.6514,12.7987,12.3896,12.6257,4866823.0],["2019-08-01",12.6257,12.8758,12.4036,12.7987,4081245.0],["2019-08-02",12.7987,12.89220142364502,12.5439,12.8922,3227582.0],["2019-08-05",12.8922,12.9109,12.3919,12.5041,4428400.0],["2019-08-06",12.5041,12.5322,12.1582,12.3429,4575680.0],["2019-08-07",12.3429,12.5532,12.1745,12.2119,2765619.0],["2019-08-08",12.2119,12.3896,12.081,12.3008,2367649.0],["2019-08-09",12.3008,12.5719,11.9922,12.1816,5065503.0],["2019-08-12",12.1816,12.7309,12.1021,12.4995,3395219.0],["2019-08-13",12.4995,12.6701,12.3452,12.3826,2230953.0],["2019-08-14",12.3826,12.6234,12.2634,12.3405,2919744.0],["2019-08-15",12.3405,12.340514183044434,12.081,12.2727,2795411.0],["2019-08-16",12.2727,12.4714,12.2026,12.4177,2338966.0],["2019-08-19",12.4177,12.7403,12.2774,12.6234,7470006.0],["2019-08-20",12.6234,12.787,12.5135,12.6491,4632796.0],["2019-08-21",12.6491,13.0839,12.6234,13.0699,6202604.0],["2019-08-22",13.0699,13.069863319396973,12.1558,12.808,10121795.0],["2019-08-23",12.808,12.808045387268066,12.1325,12.3803,10269335.0],["2019-08-26",12.3803,12.4036,11.721,12.0974,10056798.0],["2019-08-27",12.0974,12.261,11.8122,11.8192,10067265.0],["2019-08-28",11.8192,11.9244,11.5293,11.8052,8353839.0],["2019-08-29",11.8052,11.8753,11.6135,11.7397,6392758.0],["2019-08-30",11.7397,11.9571,11.6883,11.7654,6384402.0],["2019-09-02",11.7654,12.074,11.6626,12.0016,6443163.0],["2019-09-03",12.0016,12.261,12.001553535461426,12.1722,4965310.0],["2019-09-04",12.1722,12.3475,12.0249,12.1278,8348569.0],["2019-09-05",12.1278,12.3429,11.9571,12.1582,9300103.0],["2019-09-06",12.1582,12.158174514770508,11.6906,11.8169,6201848.0],["2019-09-09",11.8169,12.268,11.816876411437988,12.24,11215344.0],["2019-09-10",12.24,12.5883,12.1909,12.261,8072010.0],["2019-09-11",12.261,12.5416,12.1886,12.268,6357826.0],["2019-09-12",12.268,12.3312,12.1091,12.1932,4269398.0],["2019-09-16",12.1932,12.5649,12.1348,12.3545,6529425.0],["2019-09-17",12.3545,12.4013,11.8309,11.9712,7104135.0],["2019-09-18",11.9712,12.0296,11.6883,11.7351,7709034.0],["2019-09-19",11.7351,11.9361,11.7047,11.908,6512479.0],["2019-09-20",11.908,12.0343,11.7117,11.7958,5121462.0],["2019-09-23",11.7958,11.9478,11.6158,11.887,6072769.0],["2019-09-24",11.887,12.4784,11.7584,12.3358,14338186.0],["2019-09-25",12.3358,12.4527,12.2096,12.3475,7977197.0],["2019-09-26",12.3475,12.6187,11.92207145690918,11.9221,8038929.0],["2019-09-27",11.9221,12.1231,11.8075,11.8519,7227810.0],["2019-09-30",11.8519,12.1792,11.693,11.9688,4188080.0],["2019-10-08",11.9688,12.233,11.7818,11.9408,3582925.0],["2019-10-09",11.9408,11.9501,11.5925,11.721,3640114.0],["2019-10-10",11.721,11.9408,11.6836,11.8777,3020286.0],["2019-10-11",11.8777,11.9361,11.6673,11.7725,3323690.0],["2019-10-14",11.7725,12.1792,11.772461891174316,11.8566,4964442.0],["2019-10-15",11.8566,11.9548,11.5948,11.6439,4392570.0],["2019-10-16",11.6439,11.8052,11.536359786987305,11.5364,3336690.0],["2019-10-17",11.5364,11.5808,11.1506,11.2254,5744875.0],["2019-10-18",11.2254,11.3844,11.0688,11.1366,2987132.0],["2019-10-21",11.1366,11.1904,10.8304,10.966,3276070.0],["2019-10-22",10.966,11.3423,10.96596908569336,11.2301,3410639.0],["2019-10-23",11.2301,11.513,11.1904,11.4078,3365731.0],["2019-10-24",11.4078,11.6182,11.3049,11.6042,3205767.0],["2019-10-25",11.6042,11.6579,11.4545,11.5995,2453884.0],["2019-10-28",11.5995,12.1558,11.4662,11.9922,7826506.0],["2019-10-29",11.9922,12.1465,11.8309,12.0974,3889800.0],["2019-10-30",12.0974,12.8805,11.8473,12.434,15286894.0],["2019-10-31",12.434,12.8057,12.434020042419434,12.5813,6622310.0],["2019-11-01",12.5813,12.8501,12.3429,12.6561,10902411.0],["2019-11-04",12.6561,12.8571,12.5579,12.7356,8985689.0],["2019-11-05",12.7356,13.9769,12.6725,13.7127,15022970.0],["2019-11-06",13.7127,15.0849,13.712718963623047,14.4935,42997011.0],["2019-11-07",14.4935,14.493498802185059,13.5584,13.8857,30803650.0],["2019-11-08",13.8857,14.0096,13.4743,13.5771,17823172.0],["2019-11-11",13.5771,13.7595,13.2569,13.3948,10585901.0],["2019-11-12",13.3948,13.4392,12.9273,13.0441,9510200.0],["2019-11-13",13.0441,13.4299,12.9016,13.1353,9805163.0],["2019-11-14",13.1353,13.6169,13.135318756103516,13.5351,9954860.0],["2019-11-15",13.5351,13.535058975219727,12.9062,13.2148,8055100.0],["2019-11-18",13.2148,13.9558,13.1143,13.7034,8571106.0],["2019-11-19",13.7034,15.0078,13.703370094299316,14.9844,18046923.0],["2019-11-20",14.9844,15.3444,14.6454,14.9867,15405276.0],["2019-11-21",14.9867,15.7044,14.7764,15.646,15767164.0],["2019-11-22",15.646,17.2099,15.5478,16.0644,19527991.0],["2019-11-25",16.0644,17.2169,16.064407348632812,16.4782,19094963.0],["2019-11-26",16.4782,16.9854,15.9008,16.2912,19283039.0],["2019-11-27",16.2912,16.6909,16.1766,16.574,15465327.0],["2019-11-28",16.574,16.574018478393555,16.1065,16.2234,11647352.0],["2019-11-29",16.2234,16.4735,15.8493,16.387,11475882.0],["2019-12-02",16.387,16.5974,15.7021,16.0574,16386947.0],["2019-12-03",16.0574,16.0971,15.3725,15.8026,12337897.0],["2019-12-04",15.8026,16.2912,15.7792,16.0317,12697601.0],["2019-12-05",16.0317,17.4693,15.7886,16.9621,19100440.0],["2019-12-06",16.9621,17.1818,16.3613,16.8709,14928689.0],["2019-12-09",16.8709,16.8966,16.2958,16.3052,14471265.0],["2019-12-10",16.3052,16.546,15.6226,16.1673,21093855.0],["2019-12-11",16.1673,16.5273,15.8844,16.0621,10042982.0],["2019-12-12",16.0621,16.3169,15.8774,15.9756,6921666.0],["2019-12-13",15.9756,17.5722,15.975576400756836,17.5722,17951687.0],["2019-12-16",17.5722,18.3203,17.2473,17.9532,16061473.0],["2019-12-17",17.9532,19.3301,17.9532413482666,18.2338,22093058.0],["2019-12-18",18.2338,18.4675,17.6867,17.9065,14062264.0],["2019-12-19",17.9065,18.1403,17.3104,18.1379,13961718.0],["2019-12-20",18.1379,18.8392,17.9556,18.1122,14471983.0],["2019-12-23",18.1122,18.928,17.7428,18.3623,15254341.0],["2019-12-24",18.3623,19.5545,18.36232566833496,19.426,15394492.0],["2019-12-25",19.426,20.1951,19.1805,20.174,16410938.0],["2019-12-26",20.174,20.181,19.3769,19.6948,10757233.0],["2019-12-27",19.6948,19.9402,18.9514,19.1735,14382034.0],["2019-12-30",19.1735,20.5714,19.0519,20.0805,18119836.0],["2019-12-31",20.0805,20.4873,19.6621,19.9052,11968993.0],["2020-01-02",19.9052,20.0782,19.3792,19.9893,16702206.0],["2020-01-03",19.9893,20.3844,19.0753,20.3517,19717191.0],["2020-01-06",20.3517,22.0909,20.351680755615234,21.0039,18483182.0],["2020-01-07",21.0039,21.00388526916504,20.0501,20.326,14548506.0],["2020-01-08",20.326,20.32596206665039,19.867780685424805,19.8678,16306933.0],["2020-01-09",19.8678,20.5293,19.867780685424805,20.1506,10901591.0],["2020-01-10",20.1506,20.5013,19.7906,20.2208,10059214.0],["2020-01-13",20.2208,20.679,20.220767974853516,20.679,14632406.0],["2020-01-14",20.679,20.678951263427734,20.2488,20.2488,16000017.0],["2020-01-15",20.2488,20.248821258544922,19.3091,19.7462,18701837.0],["2020-01-16",19.7462,20.0595,19.2413,19.3792,20882366.0],["2020-01-17",19.3792,19.5896,18.9771,19.0192,20040574.0],["2020-01-20",19.0192,20.2441,19.019210815429688,19.8,20171760.0],["2020-01-21",19.8,20.4499,19.3325,19.7813,17476286.0],["2020-01-22",19.7813,21.7589,19.5358,21.7379,24377827.0],["2020-01-23",21.7379,22.2125,20.1506,20.908,19941380.0],["2020-02-03",20.908,21.3662,18.8182,20.0571,23000573.0],["2020-02-04",20.0571,22.062847137451172,20.057130813598633,22.0628,18527537.0],["2020-02-05",22.0628,24.2696,22.062847137451172,23.8418,38607502.0],["2020-02-06",23.8418,24.3117,22.2569,24.2883,25560192.0],["2020-02-07",24.2883,24.288299560546875,22.4415,23.0166,23057974.0],["2020-02-10",23.0166,23.6338,22.3364,23.4,25317059.0],["2020-02-11",23.4,23.399988174438477,22.4369,23.1241,15578447.0],["2020-02-12",23.1241,24.1434,22.701,23.4257,14526842.0],["2020-02-13",23.4257,25.1299,23.425701141357422,23.8792,17437289.0],["2020-02-14",23.8792,24.0709,22.701,22.9512,14985861.0],["2020-02-17",22.9512,24.1738,22.951156616210938,23.9377,13732519.0],["2020-02-18",23.9377,24.8096,23.7319,24.0265,13405649.0],["2020-02-19",24.0265,24.9732,22.9091,23.3322,18045445.0],["2020-02-20",23.3322,24.307,22.2428,23.2364,20543705.0],["2020-02-21",23.2364,23.3766,21.7847,23.0493,28061096.0],["2020-02-24",23.0493,23.04933738708496,22.2148,22.9418,22319399.0],["2020-02-25",22.9418,24.1948,22.2078,24.0779,23226870.0],["2020-02-26",24.0779,24.07790756225586,21.8174,21.8338,27125566.0],["2020-02-27",21.8338,22.6402,20.8543,21.1441,34156995.0],["2020-02-28",21.1441,21.144142150878906,19.3325,19.4119,35241311.0],["2020-03-02",19.4119,20.1834,18.7434,18.9327,39104011.0],["2020-03-03",18.9327,20.0151,18.93271827697754,19.1852,31280278.0],["2020-03-04",19.1852,19.426,18.2338,18.8182,24233790.0],["2020-03-05",18.8182,19.2647,18.4675,19.0309,20347323.0],["2020-03-06",19.0309,19.2834,18.7106,19.0169,18502349.0],["2020-03-09",19.0169,19.016876220703125,17.5792,17.7218,25151046.0],["2020-03-10",17.7218,18.6265,17.5839,18.4488,19076230.0],["2020-03-11",18.4488,18.7434,18.0701,18.2104,18574938.0],["2020-03-12",18.2104,18.2314,17.5044,18.0912,19478974.0],["2020-03-13",18.0912,18.1566,17.0065,17.7452,16276986.0],["2020-03-16",17.7452,17.9766,16.3379,16.5413,25069066.0],["2020-03-17",16.5413,16.9901,15.6834,16.1766,24348660.0],["2020-03-18",16.1766,16.4992,15.3491,15.3748,28798006.0],["2020-03-19",15.3748,15.6577,15.1013,15.4286,26012074.0],["2020-03-20",15.4286,15.8961,14.6057,15.3117,33016001.0],["2020-03-23",15.3117,15.31167984008789,13.7805,13.7805,26572553.0],["2020-03-24",13.7805,14.5777,13.780512809753418,14.379,25173445.0],["2020-03-25",14.379,15.4519,14.378952980041504,15.0382,31093355.0],["2020-03-26",15.0382,15.3351,14.7834,15.0312,17391472.0],["2020-03-27",15.0312,15.3467,14.58,14.6782,21154159.0],["2020-03-30",14.6782,14.678174018859863,13.7922,14.4654,17407416.0],["2020-03-31",14.4654,14.7553,14.025967597961426,14.026,19887702.0],["2020-04-01",14.026,15.0312,14.025967597961426,14.4701,26990624.0],["2020-04-02",14.4701,15.4005,14.2691,15.3397,25569494.0],["2020-04-03",15.3397,15.5618,15.106,15.3514,26623803.0],["2020-04-07",15.3514,16.013,15.351419448852539,15.8938,21818817.0],["2020-04-08",15.8938,15.9616,15.3818,15.4987,17616977.0],["2020-04-09",15.4987,15.7488,15.0803,15.5525,14910804.0],["2020-04-10",15.5525,15.6506,14.9774,15.2158,15131214.0],["2020-04-13",15.2158,15.215837478637695,14.6338,14.7039,12583840.0],["2020-04-14",14.7039,16.013,14.703888893127441,15.999,25142272.0],["2020-04-15",15.999,16.8031,15.998952865600586,16.3777,31847090.0],["2020-04-16",16.3777,16.5974,16.1369,16.4945,19858410.0],["2020-04-17",16.4945,17.1818,16.4805,16.6208,23956253.0],["2020-04-20",16.6208,16.733,16.2467,16.5179,15842700.0],["2020-04-21",16.5179,16.517913818359375,15.7792,16.1603,13426452.0],["2020-04-22",16.1603,16.4665,15.9265,16.4571,15102867.0],["2020-04-23",16.4571,16.7166,16.2701,16.5226,13220293.0],["2020-04-24",16.5226,17.5091,16.2,16.3075,17921396.0],["2020-04-27",16.3075,17.2356,16.0714,16.6956,13338545.0],["2020-04-28",16.6956,17.1584,16.0597,16.7377,14873582.0],["2020-04-29",16.7377,16.9083,16.2467,16.761,9578632.0],["2020-04-30",16.761,18.3927,16.761030197143555,18.0701,24183909.0],["2020-05-06",18.0701,18.3951,17.2706,17.9299,24960271.0],["2020-05-07",17.9299,18.9351,17.7312,18.6008,26306587.0],["2020-05-08",18.6008,19.1665,18.5353,18.8649,17488872.0],["2020-05-11",18.8649,19.0964,18.0608,18.3506,16062797.0],["2020-05-12",18.3506,18.5881,17.9627,18.4494,9044575.0],["2020-05-13",18.4494,18.8044,18.1226,18.6845,10202840.0],["2020-05-14",18.6845,18.7809,18.306,18.5434,7979999.0],["2020-05-15",18.5434,19.1383,18.0615,18.6093,16527050.0],["2020-05-18",18.6093,18.6304,17.9039,18.0285,9261444.0],["2020-05-19",18.0285,18.9149,18.028535842895508,18.6257,10666882.0],["2020-05-20",18.6257,20.4878,18.625722885131836,19.9377,32371240.0],["2020-05-21",19.9377,20.7253,19.7496,20.0505,28800007.0],["2020-05-22",20.0505,20.2198,18.5528,18.5528,24757961.0],["2020-05-25",18.5528,18.8326,17.9392,18.2801,14830368.0],["2020-05-26",18.2801,19.7731,18.280107498168945,19.7214,18366567.0],["2020-05-27",19.7214,20.8311,19.721351623535156,20.3468,26733873.0],["2020-05-28",20.3468,20.6336,19.3499,20.0082,12845255.0],["2020-05-29",20.0082,20.5725,19.9259,20.4549,13862784.0],["2020-06-01",20.4549,21.0686,20.2668,20.5513,17672274.0],["2020-06-02",20.5513,21.3719,20.551305770874023,21.2496,12156439.0],["2020-06-03",21.2496,21.6305,20.9769,21.5741,8067224.0],["2020-06-04",21.5741,23.7324,21.574050903320312,22.3499,15349268.0],["2020-06-05",22.3499,22.5122,22.009,22.3852,8408775.0],["2020-06-08",22.3852,23.2763,22.385194778442383,22.5498,8638855.0],["2020-06-09",22.5498,23.6478,22.549772262573242,23.2316,10784711.0],["2020-06-10",23.2316,23.9228,23.1564,23.5584,10273736.0],["2020-06-11",23.5584,24.2167,22.2418,22.4651,23183610.0],["2020-06-12",22.4651,22.465133666992188,21.0427,21.4847,24567721.0],["2020-06-15",21.4847,21.7245,20.9251,21.0427,18289175.0],["2020-06-16",21.0427,21.8115,21.042692184448242,21.748,13775450.0],["2020-06-17",21.748,21.8585,20.9016,21.2073,11922120.0],["2020-06-18",21.2073,22.4252,20.6171,22.0913,21608704.0],["2020-06-19",22.0913,23.6289,22.09130096435547,23.455,20740075.0],["2020-06-22",23.455,24.4518,23.0106,23.6007,12920426.0],["2020-06-23",23.6007,23.9346,23.2457,23.5373,17390051.0],["2020-06-24",23.5373,23.9299,22.8084,23.7395,10871043.0],["2020-06-29",23.7395,23.9346,23.3233,23.7465,9582947.0],["2020-06-30",23.7465,24.5224,23.746505737304688,24.2214,7660091.0],["2020-07-01",24.2214,25.8578,24.1015,25.2559,14006147.0],["2020-07-02",25.2559,25.886,24.4048,25.3853,11604815.0],["2020-07-03",25.3853,25.7661,24.7387,25.2512,10217935.0],["2020-07-06",25.2512,26.1799,24.5671,25.7003,16728235.0],["2020-07-07",25.7003,28.2701,25.700302124023438,28.2701,11101363.0],["2020-07-08",28.2701,28.8344,27.2732,28.1243,14808439.0],["2020-07-09",28.1243,29.3892,27.7411,28.9778,9346899.0],["2020-07-10",28.9778,29.4363,27.8187,27.9668,12401765.0],["2020-07-13",27.9668,29.9653,27.966800689697266,28.6839,17467126.0],["2020-07-14",28.6839,28.683897018432617,26.81,27.4495,18918390.0],["2020-07-15",27.4495,28.1384,26.0036,26.803,19137171.0],["2020-07-16",26.803,27.3908,24.7128,25.0584,21518791.0],["2020-07-17",25.0584,26.1376,24.2896,24.9691,20017022.0],["2020-07-20",24.9691,26.3469,23.9816,24.5224,25000676.0],["2020-07-21",24.5224,25.3899,24.1438,25.1878,20507023.0],["2020-07-22",25.1878,25.8155,24.7316,25.1713,20745755.0],["2020-07-23",25.1713,25.9566,24.5694,25.6251,20418759.0],["2020-07-24",25.6251,25.62506675720215,23.0623,23.4173,23408713.0],["2020-07-27",23.4173,23.8335,22.926,23.5114,15366361.0],["2020-07-28",23.5114,24.6376,23.4667,23.8006,15236798.0],["2020-07-29",23.8006,24.3602,23.6336,24.2896,16052464.0],["2020-07-30",24.2896,24.5459,23.8194,23.9017,12339066.0],["2020-07-31",23.9017,25.4511,23.90167808532715,25.0138,19831963.0],["2020-08-03",25.0138,26.0976,25.013769149780273,25.6509,19294273.0],["2020-08-04",25.6509,27.2732,25.3923,26.5937,18416436.0],["2020-08-05",26.5937,27.0381,25.5146,26.5679,12019146.0],["2020-08-06",26.5679,27.3202,26.4691,26.7419,12458426.0],["2020-08-07",26.7419,27.6776,25.4182,26.2857,13582924.0],["2020-08-10",26.2857,26.285736083984375,24.9973,25.705,13133365.0],["2020-08-11",25.705,26.2152,24.4754,24.5953,15101783.0],["2020-08-12",24.5953,26.0694,23.5114,24.6705,21813032.0],["2020-08-13",24.6705,26.3328,24.2638,24.7645,13043825.0],["2020-08-14",24.7645,25.1501,24.2402,25.1196,7551762.0],["2020-08-17",25.1196,25.1384,23.81,24.205,18372372.0],["2020-08-18",24.205,24.5224,23.328,23.5819,26225387.0],["2020-08-19",23.5819,23.9346,22.1336,22.1995,24665328.0],["2020-08-20",22.1995,22.404,21.6023,22.3405,15649464.0],["2020-08-21",22.3405,23.0012,22.34052276611328,22.4933,16482808.0],["2020-08-24",22.4933,23.0482,22.1618,22.8789,15208362.0],["2020-08-25",22.8789,23.375,22.6203,22.8366,12274325.0],["2020-08-26",22.8366,23.2692,22.6932,22.98,15988690.0],["2020-08-27",22.98,24.1274,22.98003387451172,23.589,13930830.0],["2020-08-28",23.589,23.9017,22.9119,23.7183,11296032.0],["2020-08-31",23.7183,24.0075,23.2246,23.2857,10036770.0],["2020-09-01",23.2857,25.3923,23.0129,25.1736,20464243.0],["2020-09-02",25.1736,25.9331,25.173646926879883,25.5616,13039619.0],["2020-09-03",25.5616,25.561582565307617,24.7575,25.1572,14861780.0],["2020-09-04",25.1572,25.15718650817871,24.2167,24.8774,13858676.0],["2020-09-07",24.8774,25.5804,23.9816,24.4542,15798600.0],["2020-09-08",24.4542,24.4542,22.9636,23.5114,12881105.0],["2020-09-09",23.5114,23.511388778686523,21.5505,22.0067,16691601.0],["2020-09-10",22.0067,23.201,22.00666046142578,22.5709,10600513.0],["2020-09-11",22.5709,24.3578,22.57093620300293,24.3249,12389447.0],["2020-09-14",24.3249,25.5334,24.2567,24.8609,14727836.0],["2020-09-15",24.8609,25.7191,24.860944747924805,25.5099,11519364.0],["2020-09-16",25.5099,25.832,25.0796,25.5334,11143006.0],["2020-09-17",25.5334,26.7325,24.915,25.8155,16465727.0],["2020-09-18",25.8155,26.4197,25.3923,25.9049,10140256.0],["2020-09-21",25.9049,27.0099,25.904850006103516,26.3304,17987972.0],["2020-09-22",26.3304,26.7795,25.6274,25.8038,13320332.0],["2020-09-23",25.8038,26.0694,25.0114,25.839,10600144.0],["2020-09-24",25.839,25.83901596069336,24.4518,24.6399,13626293.0],["2020-09-25",24.6399,25.2042,24.1932,24.3554,7960405.0],["2020-09-28",24.3554,24.9926,24.1227,24.2779,10508465.0],["2020-09-29",24.2779,25.745,24.277860641479492,25.3335,14213178.0],["2020-09-30",25.3335,26.3139,24.9879,25.531,9971351.0],["2020-10-09",25.531,27.4284,25.53101921081543,27.2591,22048711.0],["2020-10-12",27.2591,28.3124,27.25910758972168,27.9386,18919198.0],["2020-10-13",27.9386,28.8391,27.3108,28.4558,13150185.0],["2020-10-14",28.4558,28.7967,27.5083,27.9762,16809496.0],["2020-10-15",27.9762,28.4206,26.5702,26.8124,18879093.0],["2020-10-16",26.8124,27.245,25.1642,25.2771,20473029.0],["2020-10-19",25.2771,25.5028,23.8876,23.9581,20937866.0],["2020-10-20",23.9581,24.216733932495117,23.4785,24.2167,23944040.0],["2020-10-21",24.2167,24.216733932495117,23.4362,24.0169,15550392.0],["2020-10-22",24.0169,24.8045,23.5866,24.5694,14962159.0],["2020-10-23",24.5694,25.3876,24.0286,24.0498,10441751.0],["2020-10-26",24.0498,25.0067,23.2763,24.8939,13055214.0],["2020-10-27",24.8939,24.89385986328125,24.3343,24.5647,9707224.0],["2020-10-28",24.5647,25.1925,23.5796,24.9338,13930944.0],["2020-10-29",24.9338,25.263,24.3061,24.8986,11786378.0],["2020-10-30",24.8986,26.7089,24.7692,26.2034,21173334.0],["2020-11-02",26.2034,26.6925,25.3265,26.2152,17036166.0],["2020-11-03",26.2152,26.85,24.9197,25.3241,17284707.0],["2020-11-04",25.3241,26.5679,25.176,25.745,15217537.0],["2020-11-05",25.745,28.1619,25.74497413635254,27.7646,25686454.0],["2020-11-06",27.7646,28.4464,26.803,27.3673,17350677.0],["2020-11-09",27.3673,27.9433,26.5397,26.8194,26505308.0],["2020-11-10",26.8194,26.89,25.7638,26.4127,18615733.0],["2020-11-11",26.4127,27.0075,25.7332,25.7991,18076857.0],["2020-11-12",25.7991,26.7677,25.745,26.1682,8983005.0],["2020-11-13",26.1682,27.8492,25.8931,27.0146,21692328.0],["2020-11-16",27.0146,27.6964,25.705,27.593,18838757.0],["2020-11-17",27.593,27.9762,25.5804,25.9213,20246127.0],["2020-11-18",25.9213,26.5279,24.5929,24.9809,21946882.0],["2020-11-19",24.9809,25.2559,24.2167,24.5812,22016121.0],["2020-11-20",24.5812,25.1478,24.0051,24.2167,24694117.0],["2020-11-23",24.2167,24.5224,23.5114,24.4048,23300498.0],["2020-11-24",24.4048,25.0631,24.125,24.7011,25881001.0],["2020-11-25",24.7011,24.9926,22.5474,22.9401,39931654.0],["2020-11-26",22.9401,23.462,22.759,23.4315,22136021.0],["2020-11-27",23.4315,23.8241,23.0835,23.5373,13393282.0],["2020-11-30",23.5373,23.68302345275879,22.5733,23.683,17599888.0],["2020-12-01",23.683,23.68302345275879,22.6321,23.2669,22262262.0],["2020-12-02",23.2669,23.3609,22.6274,23.0999,16281127.0],["2020-12-03",23.0999,23.4197,22.6673,23.2951,14380036.0],["2020-12-04",23.2951,24.1039,23.0717,23.8358,15678055.0],["2020-12-07",23.8358,25.0537,23.676,24.7716,20857929.0],["2020-12-08",24.7716,26.187,24.771604537963867,26.187,27525951.0],["2020-12-09",26.187,26.9464,25.2512,25.4746,28504399.0],["2020-12-10",25.4746,25.474592208862305,23.4173,23.5279,34837305.0],["2020-12-11",23.5279,23.7465,22.7778,23.0012,21193378.0],["2020-12-14",23.0012,23.723,22.618,23.6525,21754482.0],["2020-12-15",23.6525,24.2567,23.4009,24.0639,18191719.0],["2020-12-16",24.0639,24.1438,23.636,23.9769,12589495.0],["2020-12-17",23.9769,24.6329,23.6525,24.5694,16815492.0],["2020-12-18",24.5694,26.7089,24.56940269470215,26.5679,41224212.0],["2020-12-21",26.5679,28.0914,26.567873001098633,27.7458,33792289.0],["2020-12-22",27.7458,29.3657,27.2591,28.0467,30622107.0],["2020-12-23",28.0467,28.825,27.4096,28.2137,24015448.0],["2020-12-24",28.2137,28.2607,27.0898,27.2732,22057626.0],["2020-12-25",27.2732,27.8751,26.756,27.2615,25129252.0],["2020-12-28",27.2615,27.6964,26.6525,27.4613,20322809.0],["2020-12-29",27.4613,27.7293,25.3923,25.7121,27925256.0],["2020-12-30",25.7121,26.8359,25.71205711364746,26.1588,21351365.0],["2020-12-31",26.1588,26.8806,25.8155,26.4245,20473089.0],["2021-01-04",26.4245,29.0671329498291,26.42445182800293,29.0671,31634837.0],["2021-01-05",29.0671,31.1832,28.0044,30.452,35067839.0],["2021-01-06",30.452,31.176103591918945,29.2552,31.1761,23762936.0],["2021-01-07",31.1761,31.176103591918945,29.4033,30.5484,28484188.0],["2021-01-08",30.5484,30.54835319519043,27.4942,27.9786,42842821.0],["2021-01-11",27.9786,27.9786,25.18069839477539,25.1807,45458062.0],["2021-01-12",25.1807,25.5686,24.6164,24.8962,29180705.0],["2021-01-13",24.8962,26.4268,24.0992,24.781,31508113.0],["2021-01-14",24.781,24.781003952026367,23.6289,23.7465,24005253.0],["2021-01-15",23.7465,24.8868,23.746505737304688,24.7457,26760722.0],["2021-01-18",24.7457,24.9667,23.8358,24.5859,20288339.0],["2021-01-19",24.5859,24.6729,23.2763,23.6289,35320566.0],["2021-01-20",23.6289,24.6823,23.3492,24.1674,24438975.0],["2021-01-21",24.1674,24.9221,23.7818,24.687,20202320.0],["2021-01-22",24.687,25.6039,24.0639,25.5475,25541585.0],["2021-01-25",25.5475,26.0859,24.3978,24.4965,25785405.0],["2021-01-26",24.4965,24.496519088745117,23.5584,23.8805,17766490.0],["2021-01-27",23.8805,24.3578,23.3021,24.0968,14832450.0],["2021-01-28",24.0968,24.09682273864746,23.013,23.509,16093762.0],["2021-01-29",23.509,23.7724,23.0412,23.3468,16660883.0],["2021-02-01",23.3468,24.6047,23.3045,24.4989,18014512.0],["2021-02-02",24.4989,24.9761,24.0992,24.7928,19258536.0],["2021-02-03",24.7928,24.8421,23.676,23.8594,16984543.0],["2021-02-04",23.8594,24.0239,23.2786,23.6195,12196926.0],["2021-02-05",23.6195,23.8641,23.3938,23.5866,11100510.0],["2021-02-08",23.5866,23.6289,22.6626,23.2387,14144613.0],["2021-02-09",23.2387,24.5012,23.238658905029297,24.0286,20174026.0],["2021-02-10",24.0286,24.6047,23.2057,24.4707,15722451.0],["2021-02-18",24.4707,25.1572,23.0388,23.3915,24392053.0],["2021-02-19",23.3915,23.5067,22.6532,23.3985,13034094.0],["2021-02-22",23.3985,24.0968,23.1775,23.6666,14699867.0],["2021-02-23",23.6666,23.7536,22.8131,23.2057,9601705.0],["2021-02-24",23.2057,23.3186,22.8178,22.8813,10807188.0],["2021-02-25",22.8813,23.0412,21.3366,21.4565,21600543.0],["2021-02-26",21.4565,21.456493377685547,20.0294,20.6195,13700072.0],["2021-03-01",20.6195,21.4988,20.619487762451172,21.3954,9907021.0],["2021-03-02",21.3954,21.7245,20.9628,21.2449,8108437.0],["2021-03-03",21.2449,21.3907,20.904,21.1579,4906376.0],["2021-03-04",21.1579,21.5482,20.8546,21.2378,10402434.0],["2021-03-05",21.2378,21.5576,20.7606,21.4894,6493267.0],["2021-03-08",21.4894,21.6305,20.69,20.7841,5999364.0],["2021-03-09",20.7841,20.8617,19.0466,19.9753,10795718.0],["2021-03-10",19.9753,20.7935,19.7519,20.0505,8445697.0],["2021-03-11",20.0505,20.2316,19.5944,19.759,9230442.0],["2021-03-12",19.759,19.8577,19.1735,19.5427,10973883.0],["2021-03-15",19.5427,20.0975,19.1618,19.5333,10143950.0],["2021-03-16",19.5333,20.3609,19.53326416015625,20.3491,13623675.0],["2021-03-17",20.3491,21.8256,20.349109649658203,21.5529,19685608.0],["2021-03-18",21.5529,22.0302,21.3413,21.8139,10747498.0],["2021-03-19",21.8139,22.0161,21.1838,21.6822,9974275.0],["2021-03-22",21.6822,22.4534,21.1602,21.3131,12649608.0],["2021-03-23",21.3131,21.5835,20.8076,21.1603,8178731.0],["2021-03-24",21.1603,21.16025161743164,20.3303,20.4314,7450806.0],["2021-03-25",20.4314,21.5717,20.0834,21.2073,9674951.0],["2021-03-26",21.2073,21.748,21.0474,21.4659,8957748.0],["2021-03-29",21.4659,22.893,21.465896606445312,22.5098,21899315.0],["2021-03-30",22.5098,22.9048,22.1007,22.5615,11587767.0],["2021-03-31",22.5615,22.806,22.1524,22.3358,7706350.0],["2021-04-01",22.3358,22.7097,21.9714,22.2418,8031329.0],["2021-04-02",22.2418,22.7637,22.1031,22.5709,6144716.0],["2021-04-06",22.5709,23.7371,22.57093620300293,23.4879,16817023.0],["2021-04-07",23.4879,24.4754,23.2763,24.4518,18536871.0],["2021-04-08",24.4518,24.5529,23.6948,23.9369,10576653.0],["2021-04-09",23.9369,23.9816,23.1611,23.4832,13809777.0],["2021-04-12",23.4832,24.687,23.1164,23.5584,24095624.0],["2021-04-13",23.5584,24.8633,23.558414459228516,24.0992,21994420.0],["2021-04-14",24.0992,25.6815,24.09917449951172,25.4393,32181366.0],["2021-04-15",25.4393,25.6039,25.0443,25.3876,9224652.0],["2021-04-16",25.3876,25.6627,25.0373,25.3994,11361313.0],["2021-04-19",25.3994,26.5679,25.399354934692383,26.4456,19712258.0],["2021-04-20",26.4456,26.756,26.0506,26.6384,21047194.0],["2021-04-21",26.6384,26.8735,25.5099,25.9801,18025705.0],["2021-04-22",25.9801,26.6384,25.5334,26.0976,11605916.0],["2021-04-23",26.0976,26.6337,25.8696,26.321,11444616.0],["2021-04-26",26.321,26.4626,25.3063,25.4318,19464182.0],["2021-04-27",25.4318,25.431835174560547,24.3284,25.0486,21117724.0],["2021-04-28",25.0486,26.38,24.8702,25.934,17903303.0],["2021-04-29",25.934,26.3767,25.7655,26.2478,13156505.0],["2021-04-30",26.2478,27.3546,25.934,26.783,13574041.0],["2021-05-06",26.783,26.9846,25.9241,26.783,15413900.0],["2021-05-07",26.783,26.783048629760742,25.673,25.716,12761421.0],["2021-05-10",25.716,26.7599,25.3129,26.3965,9163878.0],["2021-05-11",26.3965,26.396512985229492,25.4054,26.0661,7905243.0],["2021-05-12",26.0661,26.1818,25.2072,25.3889,10356680.0],["2021-05-13",25.3889,25.6697,25.0288,25.1213,7757674.0],["2021-05-14",25.1213,25.7292,24.7612,25.455,8601040.0],["2021-05-17",25.455,26.5782,25.4549617767334,26.38,12815181.0],["2021-05-18",26.38,26.8789,25.967,26.1586,11369099.0],["2021-05-19",26.1586,28.3027,25.5904,28.2532,18676968.0],["2021-05-20",28.2532,29.5879,28.1805,29.4062,28760555.0],["2021-05-21",29.4062,30.4634,28.8479,28.9899,26636128.0],["2021-05-24",28.9899,30.0636,28.989912033081055,29.8621,26393607.0],["2021-05-25",29.8621,30.4601,29.7332,30.3907,13546517.0],["2021-05-26",30.3907,30.5129,28.7653,29.198,16223757.0],["2021-05-27",29.198,29.7002,28.7752,29.3632,15625408.0],["2021-05-28",29.3632,32.3002,29.2707,31.4446,30923459.0],["2021-05-31",31.4446,34.5897,31.444557189941406,34.299,41330521.0],["2021-06-01",34.299,34.2989501953125,31.2827,32.7066,32254809.0],["2021-06-02",32.7066,34.5005,32.3696,33.592,21836002.0],["2021-06-03",33.592,36.9518,33.59196090698242,36.3406,38734456.0],["2021-06-04",36.3406,38.0652,35.0225,36.4199,70243446.0],["2021-06-07",36.4199,38.1478,34.7383,36.1061,46283538.0],["2021-06-08",36.1061,38.1709,36.10607147216797,36.6115,29557211.0],["2021-06-09",36.6115,37.9264,36.5091,37.0443,21599208.0],["2021-06-10",37.0443,39.314,36.334,39.0199,26410746.0],["2021-06-11",39.0199,39.9747,37.9991,39.5716,27959915.0],["2021-06-15",39.5716,39.9714,38.1445,38.8514,16493605.0],["2021-06-16",38.8514,39.2148,36.3406,36.8032,23509334.0],["2021-06-17",36.8032,40.4703,36.7701,40.4703,23195058.0],["2021-06-18",40.4703,44.2695,39.978,43.5229,27401218.0],["2021-06-21",43.5229,43.522865295410156,40.9658,42.4723,24345775.0],["2021-06-22",42.4723,43.4105,41.088,42.3666,18661656.0],["2021-06-23",42.3666,43.0537,40.8403,42.4161,16615260.0],["2021-06-24",42.4161,42.8687,40.7081,42.2939,13609224.0],["2021-06-25",42.2939,42.6474,39.5485,41.4977,22145301.0],["2021-06-28",41.4977,44.1043,40.9196,43.4436,19517008.0],["2021-06-29",43.4436,44.2365,42.1485,42.882,17003239.0],["2021-06-30",42.882,45.2606,42.2873,45.1285,16243471.0],["2021-07-01",45.1285,47.9036,44.2034,45.7463,13280338.0],["2021-07-02",45.7463,45.8355,43.6418,45.33,21561125.0],["2021-07-05",45.33,46.0634,43.807,45.9213,17815628.0],["2021-07-06",45.9213,48.7097,45.8057,46.929,24813664.0],["2021-07-07",46.929,51.498,46.255,51.498,23352305.0],["2021-07-08",51.498,56.648441314697266,51.497982025146484,56.6484,32019920.0],["2021-07-09",56.6484,56.9887,50.9826,52.6113,34497999.0],["2021-07-12",52.6113,57.874114990234375,52.3371,57.8741,24364924.0],["2021-07-13",57.8741,57.874114990234375,52.086,52.086,30907338.0],["2021-07-14",52.086,52.8162,47.8738,50.2756,26399715.0],["2021-07-15",50.2756,52.5287,48.8947,51.0652,22726734.0],["2021-07-16",51.0652,51.792,47.2428,47.9036,27556174.0],["2021-07-19",47.9036,48.8154,44.4677,46.668,33194600.0],["2021-07-20",46.668,49.2184,45.7562,48.528,24441643.0],["2021-07-21",48.528,51.3956,48.0357,50.6324,19558461.0],["2021-07-22",50.6324,51.2073,46.8563,49.453,25197882.0],["2021-07-23",49.453,49.45299530029297,45.591,45.961,33763342.0],["2021-07-26",45.961,47.4311,45.2606,46.8398,25402648.0],["2021-07-27",46.8398,48.8947,44.9302,45.254,31487437.0],["2021-07-28",45.254,46.5424,44.0052,45.591,22054552.0],["2021-07-29",45.591,47.19,44.6098,46.2517,34942216.0],["2021-07-30",46.2517,47.2395,41.6265,42.2807,59470349.0],["2021-08-02",42.2807,46.509403228759766,42.280677795410156,46.5094,55126314.0],["2021-08-03",46.5094,46.509403228759766,43.1132,44.3587,32016426.0],["2021-08-04",44.3587,48.7956,44.358699798583984,48.7956,27883650.0],["2021-08-05",48.7956,50.6952,47.963,49.225,27591493.0],["2021-08-06",49.225,54.1475,49.22504425048828,52.0034,45215199.0],["2021-08-09",52.0034,52.0233,47.7053,48.5808,32628233.0],["2021-08-10",48.5808,49.7867,46.0898,48.0027,27190292.0],["2021-08-11",48.0027,49.6149,46.81,48.6271,19794155.0],["2021-08-12",48.6271,49.1821,46.5391,48.6634,23630481.0],["2021-08-13",48.6634,51.009,46.8926,47.5732,29988209.0],["2021-08-16",47.5732,47.9366,44.9302,46.3079,31630123.0],["2021-08-17",46.3079,48.3661,45.8817,47.408,22087580.0],["2021-08-18",47.408,48.8517,46.3178,48.039,19594569.0],["2021-08-19",48.039,52.1587,46.2881,51.531,35913211.0],["2021-08-20",51.531,52.9648,49.9254,51.2337,24618894.0],["2021-08-23",51.2337,52.0332,48.7592,51.422,25491020.0],["2021-08-24",51.422,55.3534,51.4219970703125,53.8502,23241046.0],["2021-08-25",53.8502,55.1816,52.3966,52.8591,17940351.0],["2021-08-26",52.8591,53.097,50.1501,50.6456,24267211.0],["2021-08-27",50.6456,51.085,48.6205,50.6456,18344095.0],["2021-08-30",50.6456,52.3569,49.1193,49.5554,26955511.0],["2021-08-31",49.5554,50.7712,48.5643,50.5465,15716071.0],["2021-09-01",50.5465,51.0949,46.2517,48.2835,28045525.0],["2021-09-02",48.2835,49.0566,47.2759,48.4982,15163728.0],["2021-09-03",48.4982,48.9442,44.5999,45.6736,29299732.0],["2021-09-06",45.6736,46.81,43.9391,46.2451,22150594.0],["2021-09-07",46.2451,50.2161,45.6273,49.7768,24885413.0],["2021-09-08",49.7768,52.4858,49.1623,49.7768,21070077.0],["2021-09-09",49.7768,52.8095,49.5224,51.6532,20845475.0],["2021-09-10",51.6532,52.7897,50.1996,52.4726,14488136.0],["2021-09-13",52.4726,54.3458,51.4914,52.945,21531299.0],["2021-09-14",52.945,58.240821838378906,52.94499969482422,58.2408,24798419.0],["2021-09-15",58.2408,64.0652,58.240821838378906,61.0523,50309980.0],["2021-09-16",61.0523,63.4309,57.6726,60.157,42200858.0],["2021-09-17",60.157,66.1697,59.1361,63.1138,35397974.0],["2021-09-22",63.1138,65.4131,61.1481,61.8253,26642007.0],["2021-09-23",61.8253,64.5872,61.0853,61.5775,25088923.0],["2021-09-24",61.5775,65.248,60.0909,62.9585,27691757.0],["2021-09-27",62.9585,63.8868,57.9138,60.114,29509683.0],["2021-09-28",60.114,60.9796,56.9887,58.8058,19889232.0],["2021-09-29",58.8058,59.037,54.5143,55.5021,21751255.0],["2021-09-30",55.5021,58.0789,53.9328,56.8235,22212715.0],["2021-10-08",56.8235,59.7572,52.8591,54.511,26422152.0],["2021-10-11",54.511,56.1628,51.5376,55.0197,24299343.0],["2021-10-12",55.0197,55.3369,51.6103,52.2975,22416269.0],["2021-10-13",52.2975,57.527225494384766,51.7061,57.5272,18947100.0],["2021-10-14",57.5272,58.4655,55.0395,56.2289,16325596.0],["2021-10-15",56.2289,58.33,55.1056,57.9963,19551588.0],["2021-10-18",57.9963,58.7397,55.5285,58.4754,21932288.0],["2021-10-19",58.4754,59.1791,56.6352,58.4787,17151275.0],["2021-10-20",58.4787,61.0027,57.666,59.9852,18401567.0],["2021-10-21",59.9852,59.985164642333984,56.0967,57.0019,20415799.0],["2021-10-22",57.0019,58.1285,55.7564,57.0052,15595266.0],["2021-10-25",57.0052,60.6822,56.6121,59.9587,16721025.0],["2021-10-26",59.9587,62.1094,58.9908,59.45,13063577.0],["2021-10-27",59.45,63.9463,58.3102,63.2657,20067797.0],["2021-10-28",63.2657,63.7943,60.3089,60.7219,16787024.0],["2021-10-29",60.7219,61.1183,57.1869,58.7364,26974228.0],["2021-11-01",58.7364,58.743,55.5021,55.9844,21611272.0],["2021-11-02",55.9844,58.4225,55.8258,56.6154,20939873.0],["2021-11-03",56.6154,58.0129,55.3501,56.4304,13983379.0],["2021-11-04",56.4304,59.2584,56.1628,57.6495,19216261.0],["2021-11-05",57.6495,61.3133,57.3521,58.5348,17776509.0],["2021-11-08",58.5348,64.389,58.0492,64.389,22422599.0],["2021-11-09",64.389,65.5552,63.1369,64.0917,18926554.0],["2021-11-10",64.0917,64.09166717529297,61.0456,63.0972,21511846.0],["2021-11-11",63.0972,63.4309,60.5897,61.8452,12978027.0],["2021-11-12",61.8452,62.2647,59.7308,61.2802,13456664.0],["2021-11-15",61.2802,61.28022003173828,57.481,57.8146,21601444.0],["2021-11-16",57.8146,58.4655,56.8268,56.8268,13952714.0],["2021-11-17",56.8268,58.5943,56.826839447021484,57.9435,13353160.0],["2021-11-18",57.9435,58.4093,56.6584,57.6594,12577650.0],["2021-11-19",57.6594,58.1054,55.8324,56.7806,13436085.0],["2021-11-22",56.7806,60.3255,56.3313,59.7969,23169732.0],["2021-11-23",59.7969,59.962,57.1572,59.6251,16295697.0],["2021-11-24",59.6251,59.62506866455078,55.2047,56.3016,23493187.0],["2021-11-25",56.3016,56.4998,54.3193,54.8446,20565506.0],["2021-11-26",54.8446,60.3288,54.84462356567383,60.1768,36719823.0],["2021-11-29",60.1768,66.1961,59.0866,64.0256,53858808.0],["2021-11-30",64.0256,65.3735,59.8596,60.1272,31702080.0],["2021-12-01",60.1272,61.1183,58.4093,58.7562,19414415.0],["2021-12-02",58.7562,60.7219,58.75619888305664,59.2319,15426802.0],["2021-12-03",59.2319,60.6955,58.8058,59.2022,11561287.0],["2021-12-06",59.2022,60.038,57.8807,58.8751,12193247.0],["2021-12-07",58.8751,59.4599,56.3775,56.6584,13713473.0],["2021-12-08",56.6584,59.7969,56.658355712890625,59.2385,13694145.0],["2021-12-09",59.2385,61.049,57.9798,59.0469,14735990.0],["2021-12-10",59.0469,61.8716,58.4556,60.9532,18173108.0],["2021-12-13",60.9532,60.953155517578125,54.9239,56.7575,40650146.0],["2021-12-14",56.7575,57.101,55.6243,56.1165,16710803.0],["2021-12-15",56.1165,58.0327,55.7664,56.024,14184830.0],["2021-12-16",56.024,56.4965,55.2477,56.1694,9752676.0],["2021-12-17",56.1694,56.5923,53.173,54.1806,18728301.0],["2021-12-20",54.1806,54.18057632446289,52.1521,52.5948,13003211.0],["2021-12-21",52.5948,53.1895,51.7358,52.1323,12176537.0],["2021-12-22",52.1323,53.0937,51.6995,52.6278,12096845.0],["2021-12-23",52.6278,52.8591,50.5729,51.3724,26856981.0],["2021-12-24",51.3724,51.4682,47.4278,49.6215,27884973.0],["2021-12-27",49.6215,51.5376,49.5587,50.3615,12430301.0],["2021-12-28",50.3615,51.9935,50.051,51.792,15257216.0],["2021-12-29",51.792,52.9913,51.4716,52.2644,13247327.0],["2021-12-30",52.2644,53.1102,51.3724,52.5882,11161383.0],["2021-12-31",52.5882,53.2555,52.0332,53.0606,8383459.0],["2022-01-04",53.0606,54.0517,51.7028,52.0332,13861686.0],["2022-01-05",52.0332,52.3536,49.6545,50.0179,16839638.0],["2022-01-06",50.0179,50.01792907714844,47.4344,48.9938,18367219.0],["2022-01-07",48.9938,49.4233,46.7109,47.5666,14696428.0],["2022-01-10",47.5666,47.9696,45.2606,45.7727,25292115.0],["2022-01-11",45.7727,47.2362,44.8972,46.4301,22864339.0],["2022-01-12",46.4301,49.3242,46.430110931396484,48.0126,23263373.0],["2022-01-13",48.0126,48.5247,46.7473,47.2428,14725660.0],["2022-01-14",47.2428,49.8792,46.2517,49.4464,24609199.0],["2022-01-17",49.4464,51.6367,48.8947,50.051,19715742.0],["2022-01-18",50.051,51.3229,49.7239,50.312,10500125.0],["2022-01-19",50.312,50.4342,46.9752,47.8375,18190406.0],["2022-01-20",47.8375,48.8848,47.4741,47.7086,9111713.0],["2022-01-21",47.7086,49.2845,46.7043,48.3231,9840790.0],["2022-01-24",48.3231,48.9905,46.9125,48.5214,13145247.0],["2022-01-25",48.5214,49.8131,47.702,47.7384,9009676.0],["2022-01-26",47.7384,48.7295,47.0512,47.897,8435279.0],["2022-01-27",47.897,48.4652,46.3046,46.4499,7605595.0],["2022-01-28",46.4499,48.3826,45.4258,47.0116,10167249.0],["2022-02-07",47.0116,49.8792,45.6306,47.5435,13984994.0],["2022-02-08",47.5435,47.7483,43.7806,44.8642,13959657.0],["2022-02-09",44.8642,45.5612,43.7773,45.1119,16110645.0],["2022-02-10",45.1119,45.591,41.5605,42.2344,19670595.0],["2022-02-11",42.2344,44.1374,41.131,42.7729,16840836.0],["2022-02-14",42.7729,43.4799,41.2962,42.2873,9894193.0],["2022-02-15",42.2873,44.4347,42.175,44.2563,13057972.0],["2022-02-16",44.2563,45.0492,43.9755,44.2695,7773334.0],["2022-02-17",44.2695,46.2484,43.9457,44.9302,16295845.0],["2022-02-18",44.9302,44.93023681640625,43.2784,43.6088,9696579.0],["2022-02-21",43.6088,45.9147,43.3213,43.8962,13164950.0],["2022-02-22",43.8962,43.89618682861328,42.6177,43.2387,7947084.0],["2022-02-23",43.2387,47.2428,43.238746643066406,46.4268,18760349.0],["2022-02-24",46.4268,47.0644,45.3696,46.0403,14231065.0],["2022-02-25",46.0403,48.9607,46.040283203125,47.7384,19261231.0],["2022-02-28",47.7384,48.6898,47.1536,48.0621,11723899.0],["2022-03-01",48.0621,49.4266,47.5732,48.3033,14386815.0],["2022-03-02",48.3033,48.30331039428711,46.516,47.3089,11007248.0],["2022-03-03",47.3089,47.8705,44.9633,45.1218,9742465.0],["2022-03-04",45.1218,45.2177,42.9811,43.4832,13481502.0],["2022-03-07",43.4832,43.483219146728516,40.2919,40.5165,19192287.0],["2022-03-08",40.5165,41.6431,39.4725,40.4669,19958359.0],["2022-03-09",40.4669,41.3953,38.3823,40.4868,14502030.0],["2022-03-10",40.4868,44.1704,40.48676681518555,43.6088,21334459.0],["2022-03-11",43.6088,43.6087646484375,41.8149,43.1826,14686470.0],["2022-03-14",43.1826,43.2784,41.9602,42.2873,8953193.0],["2022-03-15",42.2873,44.2695,41.2697,42.5846,15903411.0],["2022-03-16",42.5846,46.3574,42.5516,46.2848,22756972.0],["2022-03-17",46.2848,47.9036,46.2517,46.4466,16673610.0],["2022-03-18",46.4466,46.5457,44.7254,45.7595,9109195.0],["2022-03-21",45.7595,47.7318,45.0227,46.9125,10300956.0],["2022-03-22",46.9125,46.91245651245117,45.2573,45.6075,9930493.0],["2022-03-23",45.6075,48.2009,45.60749435424805,46.5689,21266596.0],["2022-03-24",46.5689,46.5821,44.6329,45.8718,11274040.0],["2022-03-25",45.8718,46.483,43.84,44.0052,13020109.0],["2022-03-28",44.0052,44.2695,42.5218,42.9844,12820531.0],["2022-03-29",42.9844,47.2825,42.98435974121094,46.9125,26016024.0],["2022-03-30",46.9125,47.9597,46.3707,47.6062,17274502.0],["2022-03-31",47.6062,48.3958,45.8421,46.4301,16478475.0],["2022-04-01",46.4301,48.0687,45.7231,47.1107,12918656.0],["2022-04-06",47.1107,47.3089,45.4291,46.1229,12774592.0],["2022-04-07",46.1229,46.9785,45.0987,46.113,11218061.0],["2022-04-08",46.113,48.2934,45.5745,47.441,16311806.0],["2022-04-11",47.441,47.441043853759766,43.9556,44.5999,20907477.0],["2022-04-12",44.5999,46.4103,43.4634,44.7981,23316861.0],["2022-04-13",44.7981,44.798091888427734,42.948,43.4634,17170728.0],["2022-04-14",43.4634,44.7651,41.9074,42.6837,11074082.0],["2022-04-15",42.6837,42.6837272644043,40.2357,41.2896,18024109.0],["2022-04-18",41.2896,43.1132,40.5694,42.8159,8447862.0],["2022-04-19",42.8159,43.8995,41.8446,42.2443,10452760.0],["2022-04-20",42.2443,42.6177,40.9658,41.0253,9040758.0],["2022-04-21",41.0253,41.3589,38.6565,39.0497,14995557.0],["2022-04-22",39.0497,39.608,38.0552,38.27,13583443.0],["2022-04-25",38.27,38.269989013671875,36.007,36.0103,12365469.0],["2022-04-26",36.0103,36.453,34.2296,34.6558,16086181.0],["2022-04-27",34.6558,38.12132263183594,33.4664,38.1213,22337354.0],["2022-04-28",38.1213,38.9836,36.7602,38.1345,15473463.0],["2022-04-29",38.1345,39.7335,36.7371,39.2281,21526624.0],["2022-05-05",39.2281,40.239,37.8339,39.3106,16508331.0],["2022-05-06",39.3106,40.7907,38.0255,40.1399,9750774.0],["2022-05-09",40.1399,40.4967,39.0199,39.3965,6741458.0],["2022-05-10",39.3965,42.16504669189453,38.825,42.165,19287607.0],["2022-05-11",42.165,44.8675,40.9328,43.5196,17658236.0],["2022-05-12",43.5196,44.1373,42.2873,42.9513,7860038.0],["2022-05-13",42.9513,45.254,42.621,44.5173,11034897.0],["2022-05-16",44.5173,45.4126,43.9722,44.1638,8769092.0],["2022-05-17",44.1638,46.0403,44.16377639770508,45.9874,10631228.0],["2022-05-18",45.9874,46.7473,45.33,45.5282,8637200.0],["2022-05-19",45.5282,45.9874,44.6395,45.8718,8644972.0],["2022-05-20",45.8718,46.4499,44.6626,45.591,12897616.0],["2022-05-23",45.591,45.59097671508789,44.0845,44.9302,10809671.0],["2022-05-24",44.9302,44.93023681640625,43.1132,43.1132,16638816.0],["2022-05-25",43.1132,43.9325,41.3986,42.056,19352349.0],["2022-05-26",42.056,43.2784,40.0077,41.0385,19141922.0],["2022-05-27",41.0385,42.6474,41.038482666015625,41.3556,10528754.0],["2022-05-30",41.3556,42.5351,41.35564041137695,42.2873,12180754.0],["2022-05-31",42.2873,42.48550796508789,41.0385,42.4855,19044047.0],["2022-06-01",42.4855,45.2319,42.295,44.9322,13830532.0],["2022-06-02",44.9322,45.2053,41.7356,44.6059,23353021.0],["2022-06-06",44.6059,47.6161,43.9599,47.3763,23554394.0],["2022-06-07",47.3763,48.1022,46.091,47.1965,19218713.0],["2022-06-08",47.1965,48.0622,45.8646,46.9235,13140047.0],["2022-06-09",46.9235,47.3896,45.3718,45.8846,12219983.0],["2022-06-10",45.8846,47.2764,45.3052,47.1299,14711656.0],["2022-06-13",47.1299,49.0146,46.3574,48.3486,16720244.0],["2022-06-14",48.3486,49.8803,47.3497,49.534,18907359.0],["2022-06-15",49.534,50.2799,47.616,47.949,16764148.0],["2022-06-16",47.949,50.2865,47.6027,48.6483,17799785.0],["2022-06-17",48.6483,52.997,47.949,52.0314,23999751.0],["2022-06-20",52.0314,57.0593,52.03135681152344,55.7341,29863531.0],["2022-06-21",55.7341,55.73408508300781,53.4565,54.3089,17015193.0],["2022-06-22",54.3089,56.8063,54.30893325805664,54.3889,18450983.0],["2022-06-23",54.3889,54.9483,52.8172,54.542,17240337.0],["2022-06-24",54.542,58.5977,54.54201889038086,57.7519,24778085.0],["2022-06-27",57.7519,59.2171,57.1393,57.9118,16298439.0],["2022-06-28",57.9118,60.3225,56.6132,59.1371,16244010.0],["2022-06-29",59.1371,59.13713455200195,55.2746,55.3611,22025475.0],["2022-06-30",55.3611,57.6054,55.361148834228516,56.2069,12489009.0],["2022-07-01",56.2069,57.0061,53.6763,55.2812,21000927.0],["2022-07-04",55.2812,59.6033,55.208,59.3569,20668031.0],["2022-07-05",59.3569,59.35689926147461,56.9395,58.1782,17653739.0],["2022-07-06",58.1782,58.7842,56.6065,57.9251,11615565.0],["2022-07-07",57.9251,58.5644,56.6731,57.9917,13720491.0],["2022-07-08",57.9917,58.6044,55.8739,56.1337,14486436.0],["2022-07-11",56.1337,56.2735,53.6097,54.3089,17306730.0],["2022-07-12",54.3089,55.6142,52.0247,53.3566,18292401.0],["2022-07-13",53.3566,54.0625,52.058,53.27,14586164.0],["2022-07-14",53.27,55.1947,52.2445,54.6086,14257793.0],["2022-07-15",54.6086,55.1547,53.2434,53.4432,11913537.0],["2022-07-18",53.4432,53.8428,51.2722,53.1502,15971509.0],["2022-07-19",53.1502,53.5431,52.0846,52.4775,10862473.0],["2022-07-20",52.4775,53.4632,52.1446,52.6507,10177932.0],["2022-07-21",52.6507,53.3633,51.43865203857422,51.4387,9959771.0],["2022-07-22",51.4387,52.5708,51.2788,51.8116,9019108.0],["2022-07-25",51.8116,53.0037,51.0524,52.2112,9885270.0],["2022-07-26",52.2112,52.9437,51.412,51.6451,12252254.0],["2022-07-27",51.6451,51.8782,50.3465,51.2788,13372437.0],["2022-07-28",51.2788,51.9448,47.949,49.1344,26106423.0],["2022-07-29",49.1344,49.5407,46.677,47.1765,24357730.0],["2022-08-01",47.1765,50.3465,46.6238,49.8537,27482588.0],["2022-08-02",49.8537,50.7194,48.9546,49.554,17588073.0],["2022-08-03",49.554,50.473,48.302,48.4152,13088304.0],["2022-08-04",48.4152,49.7471,47.6826,48.2088,10423983.0],["2022-08-05",48.2088,49.2077,47.8425,48.6483,8711734.0],["2022-08-08",48.6483,48.8814,47.616,47.8824,10341139.0],["2022-08-09",47.8824,49.574,47.4962,48.7349,11029848.0],["2022-08-10",48.7349,48.8747,47.2897,47.5894,12805177.0],["2022-08-11",47.5894,48.615,46.8435,48.6083,11884168.0],["2022-08-12",48.6083,48.7748,47.0833,47.303,10389255.0],["2022-08-15",47.303,48.615,47.0633,48.0756,13651587.0],["2022-08-16",48.0756,49.8537,47.8824,49.0878,17343286.0],["2022-08-17",49.0878,49.3475,47.4496,48.5484,15118117.0],["2022-08-18",48.5484,48.6216,45.2852,46.091,29886390.0],["2022-08-19",46.091,46.09100341796875,43.4005,44.2197,28494139.0],["2022-08-22",44.2197,45.9179,43.4072,45.9179,16978355.0],["2022-08-23",45.9179,46.1176,45.1853,45.7447,10755566.0],["2022-08-24",45.7447,45.8513,44.5526,44.7191,12356773.0],["2022-08-25",44.7191,44.71913146972656,43.2873,43.9599,9713026.0],["2022-08-26",43.9599,44.6858,43.7402,43.9932,8291520.0],["2022-08-29",43.9932,44.2063,43.254,43.6802,8670482.0],["2022-08-30",43.6802,43.9333,42.628,42.9943,10891171.0],["2022-08-31",42.9943,43.3806,41.689,42.2085,11007673.0],["2022-09-01",42.2085,42.921,41.4626,42.0087,7592985.0],["2022-09-02",42.0087,42.2884,40.9631,41.3494,11459313.0],["2022-09-05",41.3494,41.5891,40.7767,41.416,8118071.0],["2022-09-06",41.416,41.7956,40.6102,41.4892,10775025.0],["2022-09-07",41.4892,43.2873,41.2228,42.3217,15097505.0],["2022-09-08",42.3217,42.4882,41.8888,41.9621,9298239.0],["2022-09-09",41.9621,42.8544,41.7023,42.4216,6567167.0],["2022-09-13",42.4216,42.7945,41.8555,42.3283,8851136.0],["2022-09-14",42.3283,42.32833480834961,41.1962,41.9154,8155372.0],["2022-09-15",41.9154,42.335,39.7711,39.9908,11729596.0],["2022-09-16",39.9908,40.3305,38.7788,39.6712,11712080.0],["2022-09-19",39.6712,40.3837,39.1118,39.7111,6925271.0],["2022-09-20",39.7111,41.0297,39.711116790771484,40.3305,8856866.0],["2022-09-21",40.3305,40.477,39.6911,39.8643,7334642.0],["2022-09-22",39.8643,40.5502,39.3915,40.0241,5166724.0],["2022-09-23",40.0241,40.7567,39.3249,40.3038,9276998.0],["2022-09-26",40.3038,42.4882,39.7644,41.2961,15770300.0],["2022-09-27",41.2961,41.9421,40.3571,41.0897,12281530.0],["2022-09-28",41.0897,41.08965301513672,37.8931,38.1395,15177915.0],["2022-09-29",38.1395,39.4647,37.3336,38.6922,15555810.0],["2022-09-30",38.6922,38.692203521728516,36.8941,37.1605,12454451.0],["2022-10-10",37.1605,38.3859,36.6277,37.6333,11775628.0],["2022-10-11",37.6333,39.7977,37.63332748413086,38.4258,14513511.0],["2022-10-12",38.4258,38.9186,36.7609,38.7854,13673898.0],["2022-10-13",38.7854,40.8766,38.559,39.7844,17681176.0],["2022-10-14",39.7844,41.4959,38.4391,41.4826,22694979.0],["2022-10-17",41.4826,41.482566833496094,38.1594,38.5457,30152432.0],["2022-10-18",38.5457,39.1051,38.2993,38.3992,12025000.0],["2022-10-19",38.3992,40.4104,37.9064,38.7455,22038260.0],["2022-10-20",38.7455,38.745479583740234,36.2148,36.408,20451941.0],["2022-10-21",36.408,36.8542,35.9618,36.5345,9170791.0],["2022-10-24",36.5345,37.3336,35.2226,35.4157,10588532.0],["2022-10-25",35.4157,36.2215,34.4967,35.4956,9042629.0],["2022-10-26",35.4956,36.2814,34.9096,35.3291,15446604.0],["2022-10-27",35.3291,36.1016,34.9495,35.0294,10513757.0],["2022-10-28",35.0294,35.0294303894043,33.4245,33.6642,12324367.0],["2022-10-31",33.6642,34.2036,33.0249,33.238,14952716.0],["2022-11-01",33.238,34.8962,33.0649,34.8829,17120890.0],["2022-11-02",34.8829,35.8619,34.8163,35.7287,11576428.0],["2022-11-03",35.7287,36.2215,35.2559,35.9018,7648483.0],["2022-11-04",35.9018,38.8587,35.90183639526367,38.0462,21144514.0],["2022-11-07",38.0462,40.0841,38.046226501464844,39.5247,17901241.0],["2022-11-08",39.5247,40.3171,39.0119,39.6578,16849224.0],["2022-11-09",39.6578,39.7844,38.3925,38.4258,9592566.0],["2022-11-10",38.4258,38.5457,36.9141,37.5001,14394988.0],["2022-11-11",37.5001,38.9586,37.50013732910156,37.9996,17067426.0],["2022-11-14",37.9996,38.5523,37.1272,37.2204,9985478.0],["2022-11-15",37.2204,40.2905,37.2138,39.9642,21545260.0],["2022-11-16",39.9642,40.5169,37.9064,38.2327,14519173.0],["2022-11-17",38.2327,38.23268508911133,36.4013,36.7876,14809795.0],["2022-11-18",36.7876,37.8398,36.5145,37.014,12827027.0],["2022-11-21",37.014,37.6267,36.2415,37.1938,10227970.0],["2022-11-22",37.1938,37.19379425048828,36.1283,36.2948,8707612.0],["2022-11-23",36.2948,37.1339,35.762,36.8675,7829327.0],["2022-11-24",36.8675,38.0928,36.7076,37.2005,8234238.0],["2022-11-25",37.2005,37.5468,36.6077,36.6077,6767603.0],["2022-11-28",36.6077,36.607749938964844,33.2979,35.8619,14352227.0],["2022-11-29",35.8619,36.7676,35.7886,35.9818,10597847.0],["2022-11-30",35.9818,37.1272,35.6221,36.9607,12444385.0],["2022-12-01",36.9607,38.7854,36.960716247558594,37.7266,14107553.0],["2022-12-02",37.7266,38.9652,37.4202,38.1261,13598107.0],["2022-12-05",38.1261,38.3259,37.2937,37.3803,10009582.0],["2022-12-06",37.3803,39.3915,36.6943,39.0119,20026472.0],["2022-12-07",39.0119,41.2828,38.7588,39.9642,20183145.0],["2022-12-08",39.9642,40.2172,39.225,39.9509,10563545.0],["2022-12-09",39.9509,39.95086669921875,38.8254,39.1384,10170210.0],["2022-12-12",39.1384,39.9242,38.852,39.1384,9787906.0],["2022-12-13",39.1384,40.1373,38.4924,38.6256,13272164.0],["2022-12-14",38.6256,38.9386,37.9596,38.0795,7827658.0],["2022-12-15",38.0795,39.2849,37.3603,39.1451,8581769.0],["2022-12-16",39.1451,39.7777,38.2727,38.5657,10937945.0],["2022-12-19",38.5657,40.4104,38.4658,38.6922,12305655.0],["2022-12-20",38.6922,38.6989,37.5534,37.7266,7918922.0],["2022-12-21",37.7266,38.0462,37.0739,37.4069,8154292.0],["2022-12-22",37.4069,38.0595,36.8209,37.1871,7722208.0],["2022-12-23",37.1871,37.3936,35.3624,36.2082,10953340.0],["2022-12-26",36.2082,37.327,36.20817565917969,37.0273,7194972.0],["2022-12-27",37.0273,37.2937,36.6477,36.7609,4872971.0],["2022-12-28",36.7609,36.76091766357422,35.1426,35.8153,8882968.0],["2022-12-29",35.8153,36.5079,35.6488,35.762,8643682.0],["2022-12-30",35.762,36.368,34.5499,34.5566,9981871.0],["2023-01-03",34.5566,34.8296,33.6975,34.0971,20746033.0],["2023-01-04",34.0971,34.09708786010742,32.6853,33.3845,16736466.0],["2023-01-05",33.3845,34.5433,33.0316,34.1237,20089284.0],["2023-01-06",34.1237,35.4423,33.6975,34.6965,15637554.0],["2023-01-09",34.6965,35.8286,34.69645309448242,35.0494,12982905.0],["2023-01-10",35.0494,36.2148,34.6498,35.762,13309170.0],["2023-01-11",35.762,35.761985778808594,34.9628,35.0294,11504175.0],["2023-01-12",35.0294,35.9285,34.8896,35.2092,13308085.0],["2023-01-13",35.2092,36.43460464477539,34.8962,36.4346,23766557.0],["2023-01-16",36.4346,36.43460464477539,34.3368,35.2492,27396128.0],["2023-01-17",35.2492,35.8352,34.9429,35.3158,13611445.0],["2023-01-18",35.3158,36.2215,35.2958,35.6954,14652809.0],["2023-01-19",35.6954,35.69538879394531,34.9495,35.2092,14566740.0],["2023-01-20",35.2092,36.2947,35.20923614501953,36.1682,16356636.0],["2023-01-30",36.1682,37.6134,36.16822052001953,36.8275,19011074.0],["2023-01-31",36.8275,37.2204,36.4546,36.7609,12691964.0],["2023-02-01",36.7609,37.4002,36.76091766357422,37.3137,14078828.0],["2023-02-02",37.3137,37.9596,37.0872,37.4735,15867640.0],["2023-02-03",37.4735,37.4734992980957,36.4945,36.8209,10935089.0],["2023-02-06",36.8209,36.82086181640625,36.0883,36.3214,9732220.0],["2023-02-07",36.3214,36.4346,35.8885,36.1949,9289996.0],["2023-02-08",36.1949,36.3414,35.6288,35.6821,10839767.0],["2023-02-09",35.6821,36.1616,35.2958,36.1616,11689411.0],["2023-02-10",36.1616,36.161563873291016,34.9828,35.076,12707887.0],["2023-02-13",35.076,35.2625,34.8296,34.8829,11918469.0],["2023-02-14",34.8829,35.1227,34.5433,35.1093,11424871.0],["2023-02-15",35.1093,35.1227,34.3635,34.4167,13931813.0],["2023-02-16",34.4167,34.8763,33.6975,34.0971,17329869.0],["2023-02-17",34.0971,34.137,33.5776,33.6442,11225404.0],["2023-02-20",33.6442,33.644229888916016,33.0715,33.5577,14719817.0],["2023-02-21",33.5577,34.1437,33.55765914916992,34.0638,12217131.0],["2023-02-22",34.0638,34.2636,33.8307,33.9439,9905525.0],["2023-02-23",33.9439,34.2303,33.6975,33.7242,8489989.0],["2023-02-24",33.7242,34.8496,33.4977,33.6709,14484611.0],["2023-02-27",33.6709,33.7641,33.0915,33.1647,10607894.0],["2023-02-28",33.1647,33.6842,33.1647,33.4911,9602017.0],["2023-03-01",33.4911,34.137,33.3246,34.1037,12414494.0],["2023-03-02",34.1037,34.2369,33.6309,33.7974,9925930.0],["2023-03-03",33.7974,33.8973,33.4977,33.5177,7682822.0],["2023-03-06",33.5177,33.9173,32.7785,33.278,14530458.0],["2023-03-07",33.278,33.277957916259766,32.8384,32.8717,9335191.0],["2023-03-08",32.8717,33.2047,32.7186,32.885,7609321.0],["2023-03-09",32.885,33.5443,32.88504409790039,33.0981,10282873.0],["2023-03-10",33.0981,33.1581,32.299,32.9117,12266176.0],["2023-03-13",32.9117,33.0848,31.966,32.5787,12572599.0],["2023-03-14",32.5787,32.612,31.3001,31.966,18000220.0],["2023-03-15",31.966,33.0848,31.2801,31.3667,18137223.0],["2023-03-16",31.3667,31.8861,31.1269,31.3866,12583867.0],["2023-03-17",31.3866,32.5321,31.38663673400879,31.9727,13980747.0],["2023-03-20",31.9727,32.2324,31.2468,31.7063,12466491.0],["2023-03-21",31.7063,32.2524,31.4732,32.1658,11840604.0],["2023-03-22",32.1658,32.9583,32.0992,32.299,11667459.0],["2023-03-23",32.299,32.4988,31.9793,32.3057,7200378.0],["2023-03-24",32.3057,32.7452,32.0459,32.299,9737837.0],["2023-03-27",32.299,32.7119,32.1725,32.3856,9775083.0],["2023-03-28",32.3856,32.8184,31.8129,32.4988,11546361.0],["2023-03-29",32.4988,33.3845,32.49878692626953,32.7452,17172742.0],["2023-03-30",32.7452,33.0182,32.339,32.7252,7471886.0],["2023-03-31",32.7252,33.4311,32.6853,33.238,13788326.0],["2023-04-03",33.238,33.5177,32.8984,33.1314,11349347.0],["2023-04-04",33.1314,33.8507,32.652,32.6986,19370184.0],["2023-04-06",32.6986,33.7508,32.1059,33.6243,12268957.0],["2023-04-07",33.6243,34.4367,33.3312,34.2636,14754592.0],["2023-04-10",34.2636,35.5689,34.263580322265625,35.1893,19635847.0],["2023-04-11",35.1893,35.7553,34.7031,34.7963,15635609.0],["2023-04-12",34.7963,34.79634475708008,33.884,34.0305,9415643.0],["2023-04-13",34.0305,34.7031,33.511,34.3235,11167073.0],["2023-04-14",34.3235,35.3558,34.323509216308594,34.6765,13093961.0],["2023-04-17",34.6765,35.9618,34.5366,35.2825,14366470.0],["2023-04-18",35.2825,36.3347,35.136,35.449,14815058.0],["2023-04-19",35.449,35.449,34.783,34.9762,8315151.0],["2023-04-20",34.9762,34.97615051269531,34.1304,34.4767,8451474.0],["2023-04-21",34.4767,34.9362,33.9639,34.0372,7604810.0],["2023-04-24",34.0372,34.4434,33.3978,33.6243,8465553.0],["2023-04-25",33.6243,33.8707,32.0726,32.572,15850724.0],["2023-04-26",32.572,34.53,32.572,33.7641,16296390.0],["2023-04-27",33.7641,35.0627,33.764102935791016,34.9628,15476393.0],["2023-04-28",34.9628,35.2758,34.5366,34.7764,11280701.0],["2023-05-04",34.7764,35.096,33.884,33.9639,9036347.0],["2023-05-05",33.9639,34.2636,33.1115,33.7042,9960453.0],["2023-05-08",33.7042,34.5966,33.70417022705078,34.1304,8576839.0],["2023-05-09",34.1304,34.6132,32.8972,33.9794,8004502.0],["2023-05-10",33.9794,35.6857,33.0337,35.4712,16285457.0],["2023-05-11",35.4712,36.7192,35.47120666503906,36.2415,18823505.0],["2023-05-12",36.2415,36.7972,35.8027,35.91,8745719.0],["2023-05-15",35.91,37.7137,35.9002,37.3627,20276329.0],["2023-05-16",37.3627,37.8308,36.963,37.3725,7858118.0],["2023-05-17",37.3725,37.7723,36.6607,36.9922,7364260.0],["2023-05-18",36.9922,36.99223709106445,36.1342,36.3975,9638423.0],["2023-05-19",36.3975,37.158,36.3487,36.4755,8922583.0],["2023-05-22",36.4755,37.7528,36.2512,37.4797,12861741.0],["2023-05-23",37.4797,38.1135,37.2457,37.431,8385295.0],["2023-05-24",37.431,38.211,36.9532,37.2945,10310527.0],["2023-05-25",37.2945,37.2945,36.495,37.0117,9096609.0],["2023-05-26",37.0117,37.1677,35.6857,36.3682,12214051.0],["2023-05-29",36.3682,36.807,35.5297,35.6077,11644505.0],["2023-05-30",35.6077,35.9587,34.7107,35.1007,8979025.0],["2023-05-31",35.1007,35.5687,34.3792,34.6327,7319332.0],["2023-06-01",34.6327,34.9934,34.2037,34.3109,9869661.0],["2023-06-02",34.3109,35.1397,33.9794,34.6424,7551905.0],["2023-06-05",34.6424,34.8082,33.6382,33.8722,8108014.0],["2023-06-06",33.8722,33.8722,33.0337,33.1799,8739615.0],["2023-06-07",33.1799,33.6674,32.6729,33.1604,8928931.0],["2023-06-08",33.1604,34.0574,32.9752,33.0532,8615919.0],["2023-06-09",33.0532,33.6382,32.8582,33.0922,8034075.0],["2023-06-12",33.0922,33.2287,32.6339,32.9557,6155767.0],["2023-06-13",32.9557,33.2482,32.6339,32.9264,6720560.0],["2023-06-14",32.9264,33.1117,32.3706,32.7606,7990179.0],["2023-06-15",32.7606,34.2719,32.5754,34.0964,11569958.0],["2023-06-16",34.0964,34.5449,33.6674,34.0964,8185921.0],["2023-06-19",34.0964,34.1842,33.2482,33.4529,7385111.0],["2023-06-20",33.4529,33.6089,32.9264,32.9849,9134005.0],["2023-06-21",32.9849,34.0574,32.9654,33.0532,9982871.0],["2023-06-26",33.0532,34.3597,32.6631,33.9599,11753570.0],["2023-06-27",33.9599,34.1354,33.2579,33.6479,7758962.0],["2023-06-28",33.6479,34.9837,33.4432,34.7107,12991907.0],["2023-06-29",34.7107,36.222,34.5839,35.793,14788090.0],["2023-06-30",35.793,37.4407,35.79296112060547,37.2652,17227301.0],["2023-07-03",37.2652,37.9965,36.963,37.4017,12482676.0],["2023-07-04",37.4017,37.8795,37.0605,37.6845,8592947.0],["2023-07-05",37.6845,37.782,37.2067,37.3335,6412683.0],["2023-07-06",37.3335,37.33349609375,36.2707,36.729,10259399.0],["2023-07-07",36.729,37.821,36.5632,37.2555,12474256.0],["2023-07-10",37.2555,39.1373,37.2554931640625,38.172,13369865.0],["2023-07-11",38.172,40.083,38.17201232910156,39.6638,17394299.0],["2023-07-12",39.6638,39.8588,38.8838,39.381,7355025.0],["2023-07-13",39.381,39.7223,38.562,39.0105,8667956.0],["2023-07-14",39.0105,39.01052474975586,38.3963,38.5133,10133595.0],["2023-07-17",38.5133,38.51326370239258,37.3335,37.5285,10374807.0],["2023-07-18",37.5285,37.9283,36.9337,37.665,11154971.0],["2023-07-19",37.665,37.665000915527344,36.885,37.3725,6196526.0],["2023-07-20",37.3725,37.821,36.8265,36.9435,3971050.0],["2023-07-21",36.9435,37.2067,36.0757,36.7777,5096738.0],["2023-07-24",36.7777,36.8752,36.183,36.222,5330607.0],["2023-07-25",36.222,37.9283,36.22197341918945,37.6357,10199363.0],["2023-07-26",37.6357,39.1958,37.635746002197266,38.8058,10596678.0],["2023-07-27",38.8058,39.5663,38.5133,38.6108,6659495.0],["2023-07-28",38.6108,38.6595,37.9283,38.133,6831775.0],["2023-07-31",38.133,38.7863,37.8893,38.406,8241051.0],["2023-08-01",38.406,39.2543,38.1623,38.6693,7627318.0],["2023-08-02",38.6693,38.9813,38.406,38.5328,4481565.0],["2023-08-03",38.5328,39.1763,38.2305,38.7083,4456128.0],["2023-08-04",38.7083,39.0885,37.9673,38.757,7572945.0],["2023-08-07",38.757,38.9325,38.3183,38.5133,3647001.0],["2023-08-08",38.5133,38.51326370239258,37.548,37.9283,9194470.0],["2023-08-09",37.9283,37.9283,37.5382,37.7528,3733624.0],["2023-08-10",37.7528,38.0063,37.5382,37.899,4657484.0],["2023-08-11",37.899,37.89900207519531,37.0702,37.1287,3629169.0],["2023-08-14",37.1287,37.12874221801758,36.222,36.8167,5749453.0],["2023-08-15",36.8167,37.1482,36.4267,36.5437,3075664.0],["2023-08-16",36.5437,36.9142,35.5882,36.1245,4466436.0],["2023-08-17",36.1245,36.456,35.7832,36.1732,3538302.0],["2023-08-18",36.1732,36.3195,35.8807,35.8807,3028112.0],["2023-08-21",35.8807,36.0952,34.8082,34.8374,6865736.0],["2023-08-22",34.8374,35.1884,33.9697,34.5059,6019937.0],["2023-08-23",34.5059,34.6229,33.7064,33.7844,4637900.0],["2023-08-24",33.7844,34.1257,33.3457,33.5017,7532652.0],["2023-08-25",33.5017,33.5797,32.9849,33.1312,7047441.0],["2023-08-28",33.1312,34.9057,31.8051,31.8929,13588515.0],["2023-08-29",31.8929,32.5462,31.5614,31.7759,12319205.0],["2023-08-30",31.7759,31.9611,31.2104,31.3956,8959068.0],["2023-08-31",31.3956,32.4389,30.9764,31.9026,14903077.0],["2023-09-01",31.9026,32.7412,31.902637481689453,32.4096,10151016.0],["2023-09-04",32.4096,32.9069,32.1269,32.5754,9085498.0],["2023-09-05",32.5754,33.1994,32.4194,32.9167,9262238.0],["2023-09-06",32.9167,33.2774,32.7217,33.1507,7742744.0],["2023-09-07",33.1507,33.5017,32.6534,32.9069,8967531.0],["2023-09-08",32.9069,33.3164,31.8929,32.0781,8282257.0],["2023-09-11",32.0781,32.4194,31.4931,32.1659,9569099.0],["2023-09-12",32.1659,32.5169,31.8831,32.3219,5609579.0],["2023-09-13",32.3219,32.3219,31.7076,31.7856,5311074.0],["2023-09-14",31.7856,31.78563117980957,30.7131,30.7424,9934641.0],["2023-09-15",30.7424,30.8886,29.7186,29.9331,12164968.0],["2023-09-18",29.9331,30.5961,29.6503,29.7966,8259769.0],["2023-09-19",29.7966,30.2549,29.6796,30.1476,6846869.0],["2023-09-20",30.1476,30.3231,29.8161,30.0403,7711793.0],["2023-09-21",30.0403,30.1866,29.4456,29.6503,6378747.0],["2023-09-22",29.6503,29.9526,29.2701,29.8161,7054748.0],["2023-09-25",29.8161,29.8161,29.2896,29.5431,7276266.0],["2023-09-26",29.5431,29.5918,28.8801,28.9288,6367294.0],["2023-09-27",28.9288,29.4651,28.8021,28.9776,9157467.0],["2023-09-28",28.9776,29.1921,28.4316,28.5583,9157442.0],["2023-10-09",28.5583,28.558319091796875,27.6028,28.2756,14908185.0],["2023-10-10",28.2756,29.1043,27.78805160522461,27.7881,15056183.0],["2023-10-11",27.7881,28.0026,26.813,26.9593,17537901.0],["2023-10-12",26.9593,27.7783,26.891,27.4955,15613557.0],["2023-10-13",27.4955,27.495548248291016,26.423,26.6278,13543218.0],["2023-10-16",26.6278,26.735,25.6918,25.916,10246678.0],["2023-10-17",25.916,26.5985,25.5553,26.1793,10326627.0],["2023-10-18",26.1793,26.179271697998047,25.5748,25.7698,7752784.0],["2023-10-19",25.7698,25.769763946533203,25.058,25.2335,6926695.0],["2023-10-20",25.2335,25.643,25.0092,25.214,13927578.0],["2023-10-23",25.214,25.21400260925293,23.9172,24.1317,13232299.0],["2023-10-24",24.1317,24.5217,23.9855,24.1317,11995193.0],["2023-10-25",24.1317,24.4437,23.6832,23.7417,11397474.0],["2023-10-26",23.7417,23.8197,23.108,23.654,10592183.0],["2023-10-27",23.654,25.2043,23.498,24.9995,25109784.0],["2023-10-30",24.9995,24.9995,24.2585,24.707,16270321.0],["2023-10-31",24.707,24.706993103027344,23.849,24.3755,13819101.0],["2023-11-01",24.3755,24.375484466552734,23.927,24.1707,7517130.0],["2023-11-02",24.1707,24.4047,23.7417,23.81,6463125.0],["2023-11-03",23.81,24.3755,23.809972763061523,24.2097,7058225.0],["2023-11-06",24.2097,25.1165,24.209732055664062,24.863,12600744.0],["2023-11-07",24.863,24.9605,24.4047,24.7655,10331817.0],["2023-11-08",24.7655,25.331,24.6485,25.0092,12330657.0],["2023-11-09",25.0092,25.2335,24.8142,25.019,7120000.0],["2023-11-10",25.019,25.018997192382812,24.5705,24.707,5274625.0],["2023-11-13",24.707,24.902,24.161,24.278,10406921.0],["2023-11-14",24.278,24.4632,23.8587,23.9952,9416309.0],["2023-11-15",23.9952,24.7655,23.995227813720703,24.3072,14280459.0],["2023-11-16",24.3072,24.307235717773438,23.5565,23.7612,12089919.0],["2023-11-17",23.7612,24.083,23.5272,24.0342,11883108.0],["2023-11-20",24.0342,24.1707,23.5175,23.966,10551388.0],["2023-11-21",23.966,24.2195,23.498,23.5467,12257319.0],["2023-11-22",23.5467,23.54671859741211,22.9325,22.991,10801113.0],["2023-11-23",22.991,23.2932,22.8155,23.225,7107954.0],["2023-11-24",23.225,23.224960327148438,22.7667,22.8155,8476261.0],["2023-11-27",22.8155,22.815454483032227,21.8697,22.1719,17605736.0],["2023-11-28",22.1719,22.5717,22.0939,22.4547,10793215.0],["2023-11-29",22.4547,22.6107,22.0939,22.3474,7816112.0],["2023-11-30",22.3474,22.5229,22.2012,22.3767,11879017.0],["2023-12-01",22.3767,22.3767,21.8599,22.0257,9670922.0],["2023-12-04",22.0257,22.0354,21.5479,21.6454,9700168.0],["2023-12-05",21.6454,21.9769,21.3139,21.3334,8334444.0],["2023-12-06",21.3334,22.0354,21.1969,21.5967,13760641.0],["2023-12-07",21.5967,21.5966796875,21.0312,21.1872,11103339.0],["2023-12-08",21.1872,21.4992,20.8947,20.9337,13929617.0],["2023-12-11",20.9337,21.1287,20.5047,21.0897,11896539.0],["2023-12-12",21.0897,21.1579,20.7582,20.8654,9965431.0],["2023-12-13",20.8654,20.865415573120117,20.1244,20.1537,11807271.0],["2023-12-14",20.1537,20.4852,19.7539,19.7734,17675446.0],["2023-12-15",19.7734,20.1439,19.6369,19.7636,13165345.0],["2023-12-18",19.7636,19.763643264770508,19.0226,19.0616,12721288.0],["2023-12-19",19.0616,19.4224,18.9641,19.1006,10662007.0],["2023-12-20",19.1006,19.2176,18.7301,18.7691,10436886.0],["2023-12-21",18.7691,19.4419,18.6131,19.2176,12820394.0],["2023-12-22",19.2176,20.0659,18.9154,19.6076,15175427.0],["2023-12-25",19.6076,20.0074,19.5004,19.7441,9363765.0],["2023-12-26",19.7441,19.9489,19.5296,19.8124,9281788.0],["2023-12-27",19.8124,19.8806,19.5004,19.5394,8083123.0],["2023-12-28",19.5394,20.9532,19.4614,20.6997,17551601.0],["2023-12-29",20.6997,20.8459,20.2804,20.4072,14065513.0],["2024-01-02",20.4072,20.5534,19.7246,19.7636,12356222.0],["2024-01-03",19.7636,19.8806,19.5394,19.7149,9812227.0],["2024-01-04",19.7149,19.7734,19.2371,19.4126,9265510.0],["2024-01-05",19.4126,19.7539,18.6911,18.7886,13961630.0],["2024-01-08",18.7886,19.2079,18.3791,18.4279,11250370.0],["2024-01-09",18.4279,19.1494,18.1159,18.7789,11852322.0],["2024-01-10",18.7789,19.3834,18.4864,18.8764,10152925.0],["2024-01-11",18.8764,19.6954,18.6326,19.4224,13558749.0],["2024-01-12",19.4224,20.1342,19.1494,19.7246,19897354.0],["2024-01-15",19.7246,20.6509,19.3444,19.4126,19583773.0],["2024-01-16",19.4126,19.9391,19.2664,19.6759,13853421.0],["2024-01-17",19.6759,19.7929,19.207881927490234,19.2079,12794646.0],["2024-01-18",19.2079,19.5979,18.7691,19.5589,14218833.0],["2024-01-19",19.5589,19.9391,18.9739,19.0324,15230260.0],["2024-01-22",19.0324,19.032379150390625,18.2231,18.3986,15270874.0],["2024-01-23",18.3986,18.6326,17.8624,18.3109,10686085.0],["2024-01-24",18.3109,18.5254,17.5698,18.1646,14096797.0],["2024-01-25",18.1646,18.4181,17.5894,18.3596,12219745.0],["2024-01-26",18.3596,18.359615325927734,17.56009864807129,17.5601,15095650.0],["2024-01-29",17.5601,17.6869,16.9458,17.0336,14204019.0],["2024-01-30",17.0336,17.1311,16.4681,16.4973,17636822.0],["2024-01-31",16.4973,16.9361,15.8831,16.0488,19353748.0],["2024-02-01",16.0488,16.2146,15.7271,15.9416,16237521.0],["2024-02-02",15.9416,16.1366,14.6253,15.2591,23021695.0],["2024-02-05",15.2591,15.4053,14.2938,14.9665,22349335.0],["2024-02-06",14.9665,16.0391,14.7715,16.0001,24732605.0],["2024-02-07",16.0001,16.3121,15.6198,15.9708,34462183.0],["2024-02-08",15.9708,16.3121,15.1128,16.3023,37300070.0],["2024-02-19",16.3023,16.3706,15.9221,16.3023,21094484.0],["2024-02-20",16.3023,16.5656,16.0196,16.4681,15402735.0],["2024-02-21",16.4681,17.2286,16.0781,16.7996,20178659.0],["2024-02-22",16.7996,17.0238,16.5168,16.8873,11463512.0],["2024-02-23",16.8873,17.1408,16.7703,16.9556,12146073.0],["2024-02-26",16.9556,17.4821,16.955585479736328,17.0336,13874882.0],["2024-02-27",17.0336,17.1993408203125,16.8288,17.1993,11489081.0],["2024-02-28",17.1993,18.9154,17.1993408203125,17.8429,44040737.0],["2024-02-29",17.8429,18.4376,17.6284,18.2914,41627728.0],["2024-03-01",18.2914,18.4766,17.9989,18.1256,23027679.0],["2024-03-04",18.1256,18.8081,17.9209,18.0379,21815333.0],["2024-03-05",18.0379,18.037860870361328,17.4723,17.5503,16046630.0],["2024-03-06",17.5503,17.9209,17.2383,17.5503,13902675.0],["2024-03-07",17.5503,17.6576,16.9263,16.9751,12933850.0],["2024-03-08",16.9751,17.3553,16.6923,16.8483,11804833.0],["2024-03-11",16.8483,18.535120010375977,16.848337173461914,18.5351,34411640.0],["2024-03-12",18.5351,19.9294,18.535120010375977,19.7051,60622912.0],["2024-03-13",19.7051,20.2999,19.2079,19.3541,36631339.0],["2024-03-14",19.3541,19.5589,18.5936,18.8179,21465768.0],["2024-03-15",18.8179,18.8179,18.4279,18.5059,21181112.0],["2024-03-18",18.5059,19.9294,18.50586700439453,19.7734,40752572.0],["2024-03-19",19.7734,20.0464,19.4516,19.7831,25936501.0],["2024-03-20",19.7831,20.1732,19.6564,19.7636,14978608.0],["2024-03-21",19.7636,19.763643264770508,19.1591,19.2274,16703561.0],["2024-03-22",19.2274,19.227380752563477,18.4669,18.5059,16615117.0],["2024-03-25",18.5059,18.6034,17.3553,17.3748,26487468.0],["2024-03-26",17.3748,19.1104,17.2578,19.1104,30546259.0],["2024-03-27",19.1104,19.7929,18.4474,18.4766,29769982.0],["2024-03-28",18.4766,19.1591,18.4669,18.5936,19940458.0],["2024-03-29",18.5936,19.2079,18.59362030029297,18.7984,13652308.0],["2024-04-01",18.7984,19.8221,18.79837417602539,19.6174,25621593.0],["2024-04-02",19.6174,20.2902,19.2469,19.9879,29422898.0],["2024-04-03",19.9879,20.7192,19.8026,20.0756,31828813.0],["2024-04-08",20.0756,20.7679,19.8124,20.0171,24961066.0],["2024-04-09",20.0171,22.0062,19.6954,21.6259,37868511.0],["2024-04-10",21.6259,21.625930786132812,20.5242,20.7777,26030340.0],["2024-04-11",20.7777,20.777664184570312,20.0074,20.4267,18498455.0],["2024-04-12",20.4267,20.42665672302246,19.4809,19.5004,18985824.0],["2024-04-15",19.5004,20.6997,19.3054,20.0366,26289866.0],["2024-04-16",20.0366,20.03664779663086,18.3304,18.4474,26281700.0],["2024-04-17",18.4474,19.0909,18.3401,18.8081,20379288.0],["2024-04-18",18.8081,18.8959,18.0476,18.5254,18850763.0],["2024-04-19",18.5254,18.52536964416504,17.6186,17.9014,15383462.0],["2024-04-22",17.9014,18.0866,17.0921,17.4431,12609965.0],["2024-04-23",17.4431,17.7746,17.4236,17.5211,9311496.0],["2024-04-24",17.5211,17.5991,16.9068,17.5601,14074447.0],["2024-04-25",17.5601,18.0866,17.3651,17.9501,14593468.0],["2024-04-26",17.9501,18.1841,17.6479,17.9501,16489789.0],["2024-04-29",17.9501,19.2079,17.8429,18.6229,26785343.0],["2024-04-30",18.6229,18.6229,17.9404,18.0476,16428606.0],["2024-05-06",18.0476,19.8514,18.047607421875,19.2371,68811568.0],["2024-05-07",19.2371,19.237133026123047,18.4864,18.6424,41326437.0],["2024-05-08",18.6424,18.6424,18.2524,18.4864,21156793.0],["2024-05-09",18.4864,19.4809,18.48636817932129,19.3639,50209007.0],["2024-05-10",19.3639,19.3638858795166,18.5059,18.6034,29764492.0],["2024-05-13",18.6034,18.60337257385254,17.8429,17.9209,20992425.0],["2024-05-14",17.9209,18.1061,17.7551,17.7844,14308536.0],["2024-05-15",17.7844,17.9696,17.1311,17.2286,21971598.0],["2024-05-16",17.2286,17.3748,16.9263,17.2481,15159510.0],["2024-05-17",17.2481,17.3748,16.5363,16.9556,26627322.0],["2024-05-20",16.9556,16.9946,16.6241,16.9166,28132852.0],["2024-05-21",16.9166,17.1311,16.8288,17.0628,23912345.0],["2024-05-22",17.0628,17.3163,16.9166,17.1798,26888929.0],["2024-05-23",17.1798,17.2091,16.4583,16.4973,24509867.0],["2024-05-24",16.4973,16.49732780456543,15.9026,15.9611,22418154.0],["2024-05-27",15.9611,16.0391,15.4541,15.8246,21352008.0],["2024-05-28",15.8246,15.824564933776855,15.532059669494629,15.5321,12433879.0],["2024-05-29",15.5321,16.3316,15.532059669494629,16.1561,25356947.0],["2024-05-30",16.1561,16.3803,15.8733,15.9221,16023077.0],["2024-05-31",15.9221,16.0878,15.8148,15.9026,12335422.0],["2024-06-03",15.9026,15.9416,15.6003,15.7758,15614160.0],["2024-06-04",15.7758,16.1853,15.6198,16.0878,20359474.0],["2024-06-05",16.0878,17.6966,16.087820053100586,17.1506,66539442.0],["2024-06-06",17.1506,17.2578,16.4486,16.5753,28089441.0],["2024-06-07",16.5753,16.8581,16.0196,16.1268,21054256.0],["2024-06-11",16.1268,16.12682342529297,15.7953,16.1171,14649079.0],["2024-06-12",16.1171,16.1170711517334,15.7953,15.9806,17107990.0],["2024-06-13",15.9806,16.0592,15.479,15.538,23383028.0],["2024-06-14",15.538,15.8724,15.184,15.5872,33322957.0],["2024-06-17",15.5872,16.6198,15.4004,16.3149,40699932.0],["2024-06-18",16.3149,16.314931869506836,15.7642,15.8822,24657846.0],["2024-06-19",15.8822,15.88222599029541,15.2037,15.2823,25224758.0],["2024-06-20",15.2823,15.3413,14.6628,14.7415,22655413.0],["2024-06-21",14.7415,14.7808,14.4858,14.653,14315228.0],["2024-06-24",14.653,14.652952194213867,13.9646,13.9941,19623779.0],["2024-06-25",13.9941,14.1121,13.5024,13.64,20674330.0],["2024-06-26",13.64,14.6038,13.5712,14.5251,29715968.0],["2024-06-27",14.5251,14.525107383728027,14.1219,14.1416,16096695.0],["2024-06-28",14.1416,14.3088,13.7777,13.8957,21056789.0],["2024-07-01",13.8957,13.9646,13.3352,13.9547,21055528.0],["2024-07-02",13.9547,13.9744,13.5515,13.6302,14379774.0],["2024-07-03",13.6302,14.0137,13.404,13.758,17243896.0],["2024-07-04",13.758,13.817,13.345,13.6105,17015469.0],["2024-07-05",13.6105,13.610527992248535,13.6105,13.6105,0.0],["2024-07-08",13.6105,13.610527992248535,12.9713,13.1287,16652455.0],["2024-07-09",13.1287,13.1975,12.8336,13.1483,15389258.0],["2024-07-10",13.1483,13.581,13.0205,13.168,15333436.0],["2024-07-11",13.168,13.8761,13.167989730834961,13.7285,24027142.0],["2024-07-12",13.7285,13.7384,13.404,13.4237,22496206.0],["2024-07-15",13.4237,13.423677444458008,12.8631,12.991,25114289.0],["2024-07-16",12.991,13.168,12.8828,12.991,17024764.0],["2024-07-17",12.991,13.05,12.6468,13.0106,26350520.0],["2024-07-18",13.0106,13.0205,12.6861,12.9516,20259066.0],["2024-07-19",12.9516,13.2663,12.9025,13.1188,23230558.0],["2024-07-22",13.1188,13.2565,12.873,12.9221,23591476.0],["2024-07-23",12.9221,12.922134399414062,12.4501,12.4599,23179330.0],["2024-07-24",12.4599,12.5583,12.2239,12.2337,15947860.0],["2024-07-25",12.2337,12.5189,12.0961,12.3518,16564741.0],["2024-07-26",12.3518,12.7451,12.2731,12.6074,14950144.0],["2024-07-29",12.6074,12.6566,12.0666,12.1452,19198579.0],["2024-07-30",12.1452,12.1747,11.9977,12.1354,12908800.0],["2024-07-31",12.1354,12.7943,11.9781,12.7845,28083849.0],["2024-08-01",12.7845,12.8533,12.4403,12.4796,19853054.0],["2024-08-02",12.4796,12.7254,12.3518,12.3616,15002904.0],["2024-08-05",12.3616,12.7254,12.1256,12.1452,17513791.0],["2024-08-06",12.1452,12.5386,12.145232200622559,12.4993,14430195.0],["2024-08-07",12.4993,12.499263763427734,12.1944,12.2141,16281090.0],["2024-08-08",12.2141,12.2829,11.9781,12.1452,13889956.0],["2024-08-09",12.1452,12.3714,11.8305,11.8699,20906090.0],["2024-08-12",11.8699,12.0961,11.8404,11.9485,13772175.0],["2024-08-13",11.9485,12.1157,11.7027,11.9977,15449146.0],["2024-08-14",11.9977,12.1256,11.6732,11.7027,16574310.0],["2024-08-15",11.7027,11.8797,11.5257,11.7224,20090112.0],["2024-08-16",11.7224,11.801,11.2995,11.3388,24121957.0],["2024-08-19",11.3388,11.4962,11.211,11.2503,18509317.0],["2024-08-20",11.2503,11.447,11.0045,11.034,23366724.0],["2024-08-21",11.034,11.27,10.857,11.093,24295002.0],["2024-08-22",11.093,11.1421,10.7979,10.8176,17953871.0],["2024-08-23",10.8176,10.9258,10.6701,10.7684,17785944.0],["2024-08-26",10.7684,11.2307,10.768445014953613,10.9651,23255693.0],["2024-08-27",10.9651,10.965128898620605,10.6406,10.6701,15947955.0],["2024-08-28",10.6701,10.7684,10.5324,10.6799,13272333.0],["2024-08-29",10.6799,11.093,10.5816,11.0045,21670635.0],["2024-08-30",11.0045,11.5552,10.916,11.3585,27947278.0],["2024-09-02",11.3585,11.4863,10.9455,10.9553,18472676.0],["2024-09-03",10.9553,11.4372,10.8668,11.3192,21250352.0],["2024-09-04",11.3192,11.7519,11.2012,11.4568,28762489.0],["2024-09-05",11.4568,11.86,11.447,11.506,19618834.0],["2024-09-06",11.506,11.6142,11.1618,11.1716,14774203.0],["2024-09-09",11.1716,11.2798,10.9553,11.0241,13214941.0],["2024-09-10",11.0241,11.1028,10.7783,10.9258,13748301.0],["2024-09-11",10.9258,11.5748,10.8865,11.4175,31683380.0],["2024-09-12",11.4175,11.5257,11.1126,11.1225,18914979.0],["2024-09-13",11.1225,11.2307,10.6799,10.6799,20861451.0],["2024-09-18",10.6799,10.7193,10.3161,10.4341,15411066.0],["2024-09-19",10.4341,10.916,10.434081077575684,10.6504,22410619.0],["2024-09-20",10.6504,10.650434494018555,10.2276,10.3456,23954358.0],["2024-09-23",10.3456,10.7488,10.2964,10.4931,18879354.0],["2024-09-24",10.4931,11.4077,10.493087768554688,11.388,45234726.0],["2024-09-25",11.388,11.8797,11.387999534606934,11.5748,35659826.0],["2024-09-26",11.5748,12.3813,11.4568,12.2927,35866409.0],["2024-09-27",12.2927,13.522,12.292744636535645,13.3647,38876217.0],["2024-09-30",13.3647,14.702123641967773,13.364672660827637,14.7021,71848312.0],["2024-10-08",14.7021,16.1773,14.702123641967773,16.1576,82340030.0],["2024-10-09",16.1576,16.15758514404297,14.54477596282959,14.5448,56159784.0],["2024-10-10",14.5448,14.9086,13.9252,14.1514,40017331.0],["2024-10-11",14.1514,14.151408195495605,13.1483,13.3745,33001608.0],["2024-10-14",13.3745,13.8367,13.0598,13.7384,31706877.0],["2024-10-15",13.7384,13.7482,13.286,13.3057,22726598.0],["2024-10-16",13.3057,13.30566692352295,12.8238,12.9811,25415290.0],["2024-10-17",12.9811,13.2172,12.8631,12.8828,21313380.0],["2024-10-18",12.8828,14.1612,12.882797241210938,13.9351,60755280.0],["2024-10-21",13.9351,14.3973,13.7679,13.9941,42541935.0],["2024-10-22",13.9941,14.653,13.7777,14.6431,42036466.0],["2024-10-23",14.6431,14.948,14.3186,14.7906,40684753.0],["2024-10-24",14.7906,14.790630340576172,14.2301,14.2694,28922280.0],["2024-10-25",14.2694,15.6954,14.269418716430664,15.6954,54272712.0],["2024-10-28",15.6954,17.2492,15.695377349853516,16.787,106011067.0],["2024-10-29",16.787,17.2,16.1871,16.1969,60726253.0],["2024-10-30",16.1969,16.8165,15.8331,16.0592,49684055.0],["2024-10-31",16.0592,16.7968,15.8036,16.5313,48194105.0],["2024-11-01",16.5313,16.9443,15.7642,15.8822,39207184.0],["2024-11-04",15.8822,17.0525,15.8331,16.7378,45879678.0],["2024-11-05",16.7378,18.40961456298828,16.6493,18.4096,83612262.0],["2024-11-06",18.4096,19.6487,18.1933,18.8325,88136628.0],["2024-11-07",18.8325,18.8325,18.0458,18.6063,54096205.0],["2024-11-08",18.6063,19.3242,18.3703,18.6456,49295482.0],["2024-11-11",18.6456,20.51413345336914,18.2719,20.5141,63015601.0],["2024-11-12",20.5141,21.4877,19.8946,20.1896,67201063.0],["2024-11-13",20.1896,20.5141,19.1472,19.7569,48586667.0],["2024-11-14",19.7569,20.5633,19.4815,19.6192,43918808.0],["2024-11-15",19.6192,19.61922264099121,18.0556,18.1048,58935785.0],["2024-11-18",18.1048,19.039,17.6524,17.8196,43254512.0],["2024-11-19",17.8196,18.803,17.5049,18.6751,45002930.0],["2024-11-20",18.6751,19.1177,18.3998,18.5375,44555257.0],["2024-11-21",18.5375,19.9241,18.3998,19.8454,62944504.0],["2024-11-22",19.8454,20.8288,19.4422,19.9339,74007317.0],["2024-11-25",19.9339,20.937,19.4815,20.1601,50506641.0],["2024-11-26",20.1601,20.16010284423828,18.7833,18.98,39648185.0],["2024-11-27",18.98,19.9536,18.3506,19.9241,39751191.0],["2024-11-28",19.9241,20.2584,19.4324,19.6389,29663852.0],["2024-11-29",19.6389,20.1306,19.3242,19.5996,29199215.0],["2024-12-02",19.5996,19.599552154541016,18.744,19.216,43893100.0],["2024-12-03",19.216,19.2259,18.5965,18.7636,27506006.0],["2024-12-04",18.7636,18.8423,18.2818,18.4194,21315097.0],["2024-12-05",18.4194,18.7046,18.2228,18.508,15412807.0],["2024-12-06",18.508,19.0783,17.8884,18.8325,29609836.0],["2024-12-09",18.8325,18.83248519897461,18.1933,18.3211,17974055.0],["2024-12-10",18.3211,18.9997,17.9966,18.1539,29165783.0],["2024-12-11",18.1539,18.2129,17.6524,17.7507,28426644.0],["2024-12-12",17.7507,18.1834,17.613,18.0064,19172741.0],["2024-12-13",18.0064,18.006412506103516,17.5147,17.5245,17191245.0],["2024-12-16",17.5245,17.5639,16.9148,17.0328,22769007.0],["2024-12-17",17.0328,17.5835,16.9738,17.1312,20670895.0],["2024-12-18",17.1312,17.2885,16.8165,16.9345,15325330.0],["2024-12-19",16.9345,16.934484481811523,16.6001,16.7476,22045081.0],["2024-12-20",16.7476,17.1705,16.61,16.9148,18420122.0],["2024-12-23",16.9148,17.0525,16.4231,16.4821,20216173.0],["2024-12-24",16.4821,16.8656,16.4231,16.6001,13988218.0],["2024-12-25",16.6001,16.7083,16.1084,16.2166,16237408.0],["2024-12-26",16.2166,16.3739,16.0297,16.0592,14638743.0],["2024-12-27",16.0592,16.5805,15.7347,16.1871,20603578.0],["2024-12-30",16.1871,16.18708610534668,15.8232,15.9609,19454274.0],["2024-12-31",15.9609,16.0101,15.538,15.6462,15762890.0],["2025-01-02",15.6462,15.7052,14.8988,15.0365,21946565.0],["2025-01-03",15.0365,15.1447,14.4759,14.5251,19366076.0],["2025-01-06",14.5251,14.8103,14.2202,14.3579,21385681.0],["2025-01-07",14.3579,14.8005,14.2596,14.6333,19989912.0],["2025-01-08",14.6333,14.6923,14.0924,14.5743,16829672.0],["2025-01-09",14.5743,15.361,14.5054,15.0758,27424846.0],["2025-01-10",15.0758,15.479,14.75129508972168,14.7513,20928170.0],["2025-01-13",14.7513,15.0955,14.5153,15.007,18916469.0],["2025-01-14",15.007,15.4102,14.8005,15.3118,28792726.0],["2025-01-15",15.3118,15.311842918395996,14.8496,14.8988,20594876.0],["2025-01-16",14.8988,15.4102,14.8595,15.0365,19021423.0],["2025-01-17",15.0365,15.2725,14.889,15.0168,13049644.0],["2025-01-20",15.0168,15.3905,15.016818046569824,15.1152,16228935.0],["2025-01-21",15.1152,15.2823,14.5349,14.5841,23887469.0],["2025-01-22",14.5841,14.584113121032715,14.0629,14.1809,25559169.0],["2025-01-23",14.1809,14.5644,14.1317,14.1317,18106320.0],["2025-01-24",14.1317,14.6726,14.0629,14.5054,20034573.0],["2025-01-27",14.5054,14.7415,14.3973,14.4858,13431749.0],["2025-02-05",14.4858,14.6825,14.2891,14.4169,14876240.0],["2025-02-06",14.4169,14.9185,14.2596,14.7906,24875729.0],["2025-02-07",14.7906,15.9216,14.790630340576172,15.597,43200649.0],["2025-02-10",15.597,15.6855,15.0955,15.4299,34187108.0],["2025-02-11",15.4299,15.429853439331055,14.7611,14.9578,35128251.0],["2025-02-12",14.9578,15.6855,14.8103,15.5085,39228384.0],["2025-02-13",15.5085,15.9117,15.3708,15.656,40774424.0],["2025-02-14",15.656,16.2068,15.5774,15.6954,31885601.0],["2025-02-17",15.6954,15.8134,15.361,15.4594,30072369.0],["2025-02-18",15.4594,16.1871,15.459356307983398,15.8331,49008561.0],["2025-02-19",15.8331,15.8921,15.4594,15.8921,30243758.0],["2025-02-20",15.8921,15.892061233520508,15.5577,15.6757,23598022.0],["2025-02-21",15.6757,16.0986,15.597,15.9904,34547779.0],["2025-02-24",15.9904,16.5214,15.9019,16.3149,40344006.0],["2025-02-25",16.3149,16.964,16.0002,16.6788,40659270.0],["2025-02-26",16.6788,17.259014129638672,16.5706,17.259,43947811.0],["2025-02-27",17.259,17.8982,16.7575,17.2197,61684142.0],["2025-02-28",17.2197,17.4852,16.8165,16.8558,43301521.0],["2025-03-03",16.8558,18.1441,16.855810165405273,17.8196,62329259.0],["2025-03-04",17.8196,17.819564819335938,16.728,16.9738,43123710.0],["2025-03-05",16.9738,16.97382354736328,16.3838,16.5313,30536393.0],["2025-03-06",16.5313,16.9935,16.4231,16.905,30035282.0],["2025-03-07",16.905,16.904983520507812,16.2854,16.3936,24838763.0],["2025-03-10",16.3936,16.9148,16.2264,16.846,30968064.0],["2025-03-11",16.846,17.377,16.5116,17.2,34137637.0],["2025-03-12",17.2,17.4262,16.9935,17.0132,24122468.0],["2025-03-13",17.0132,18.1933,17.01315689086914,17.7999,60203914.0],["2025-03-14",17.7999,17.9277,17.318,17.8589,39963575.0],["2025-03-17",17.8589,18.8325,17.85890007019043,18.5965,62266310.0],["2025-03-18",18.5965,18.7341,18.2129,18.4785,36004136.0],["2025-03-19",18.4785,18.5965,18.1736,18.3801,26459425.0],["2025-03-20",18.3801,18.98,18.0949,18.3506,29813984.0],["2025-03-21",18.3506,18.4293,17.5344,17.6229,29725811.0],["2025-03-24",17.6229,18.4883,17.5737,18.4096,39226053.0],["2025-03-25",18.4096,19.1865,18.3899,18.9997,52374797.0],["2025-03-26",18.9997,19.3144,18.2719,18.6358,45652310.0],["2025-03-27",18.6358,18.7538,17.9769,18.3113,24122073.0],["2025-03-28",18.3113,18.449,18.0359,18.1343,19079105.0],["2025-03-31",18.1343,18.1933,17.377,18.0556,27242856.0],["2025-04-01",18.0556,18.2129,17.6524,17.7212,16591427.0],["2025-04-02",17.7212,18.2916,17.5245,18.1638,21252298.0],["2025-04-03",18.1638,18.163759231567383,17.3967,17.5639,20913495.0],["2025-04-07",17.5639,17.563875198364258,15.803552627563477,15.8036,12972620.0],["2025-04-08",15.8036,15.9314,14.9086,15.5872,34142799.0],["2025-04-09",15.5872,15.9904,14.7513,15.9314,27546622.0],["2025-04-10",15.9314,16.6591,15.931397438049316,16.1084,21520911.0],["2025-04-11",16.1084,16.3543,15.9117,16.2068,15082311.0],["2025-04-14",16.2068,16.669,16.206754684448242,16.5411,14345113.0],["2025-04-15",16.5411,17.2885,16.541118621826172,17.0033,23772542.0],["2025-04-16",17.0033,17.259014129638672,16.6198,17.259,19530604.0],["2025-04-17",17.259,17.259014129638672,16.8755,17.0918,11681245.0],["2025-04-18",17.0918,17.5147,16.8853,17.3082,15590381.0],["2025-04-21",17.3082,17.9966,17.308185577392578,17.9474,20020016.0],["2025-04-22",17.9474,17.9572,16.8952,16.9738,27901224.0],["2025-04-23",16.9738,17.4262,16.97382354736328,17.3475,15644335.0],["2025-04-24",17.3475,17.7016,17.2,17.2787,11876168.0],["2025-04-25",17.2787,17.4459,17.1213,17.1803,9869144.0],["2025-04-28",17.1803,17.180339813232422,16.5214,16.5903,19568354.0],["2025-04-29",16.5903,16.8361,16.590288162231445,16.7378,10826605.0],["2025-04-30",16.7378,16.8361,16.4329,16.5313,14831734.0],["2025-05-06",16.5313,16.9345,16.531282424926758,16.7771,15746568.0],["2025-05-07",16.7771,17.0918,16.777137756347656,16.9837,14626505.0],["2025-05-08",16.9837,17.377,16.8361,17.3475,14733133.0],["2025-05-09",17.3475,17.3967,16.8165,16.9542,13494260.0],["2025-05-12",16.9542,17.495037078857422,16.954153060913086,17.495,17246274.0],["2025-05-13",17.495,17.6721,17.318,17.3869,14152526.0],["2025-05-14",17.3869,17.5639,17.0918,17.4065,13757760.0],["2025-05-15",17.4065,17.406526565551758,16.8361,16.846,13005980.0],["2025-05-16",16.846,16.9837,16.6395,16.9542,11558740.0],["2025-05-19",16.9542,17.023,16.7181,16.9247,8263429.0],["2025-05-20",16.9247,17.0033,16.7968,16.8853,8530484.0],["2025-05-21",16.8853,17.5049,16.8558,17.2197,22730280.0],["2025-05-22",17.2197,17.219676971435547,16.8361,16.9148,13563858.0],["2025-05-23",16.9148,17.141,16.69846534729004,16.6985,14304424.0],["2025-05-26",16.6985,16.8755,16.1477,16.2953,18808307.0],["2025-05-27",16.2953,16.29526138305664,15.7642,15.8429,19435729.0],["2025-05-28",15.8429,15.9314,15.4987,15.6167,15290804.0],["2025-05-29",15.6167,15.9904,15.5479,15.8921,12626976.0],["2025-05-30",15.8921,15.892061233520508,15.400351524353027,15.4004,16220493.0],["2025-06-03",15.4004,15.656,15.302,15.5479,12789401.0],["2025-06-04",15.5479,15.8331,15.5282,15.7445,17322030.0],["2025-06-05",15.7445,15.8232,15.5872,15.8036,12015854.0],["2025-06-06",15.8036,15.9216,15.6364,15.7249,11275920.0],["2025-06-09",15.7249,16.0986,15.7052,15.8822,14621795.0],["2025-06-10",15.8822,17.0525,15.88222599029541,16.8361,60590190.0],["2025-06-11",16.8361,16.8951,16.3346,16.3936,35777142.0],["2025-06-12",16.3936,16.551,16.1084,16.3444,31395602.0],["2025-06-13",16.3444,16.9903,16.2153,16.5531,65150564.0],["2025-06-16",16.5531,16.553085327148438,15.947,16.1656,29019279.0],["2025-06-17",16.1656,17.2287,16.165590286254883,16.9406,50318324.0],["2025-06-18",16.9406,17.1393,16.6624,17.0697,23371541.0],["2025-06-19",17.0697,17.5665,16.871,16.9803,36445352.0],["2025-06-20",16.9803,17.6162,16.980327606201172,17.0201,31887835.0],["2025-06-23",17.0201,17.5467,16.8214,17.2685,36148143.0],["2025-06-24",17.2685,18.1726,17.2089,18.0832,58468505.0],["2025-06-25",18.0832,18.9973,18.08320426940918,18.6893,56979453.0],["2025-06-26",18.6893,19.0569,18.4806,18.5303,51233788.0],["2025-06-27",18.5303,19.2159,18.5204,18.5999,32929907.0],["2025-06-30",18.5999,18.7986,18.4111,18.6595,26066372.0],["2025-07-01",18.6595,18.659482955932617,17.805,18.1726,42158484.0],["2025-07-02",18.1726,18.2024,17.9044,18.0435,18432541.0],["2025-07-03",18.0435,18.5403,17.7851,18.4011,29822044.0],["2025-07-04",18.4011,18.4806,17.9739,18.2521,25102072.0],["2025-07-07",18.2521,18.6098,18.0931,18.4608,19411037.0],["2025-07-08",18.4608,18.7986,18.2124,18.5303,26137479.0],["2025-07-09",18.5303,18.6992,18.3018,18.3614,17482309.0],["2025-07-10",18.3614,18.5104,18.1329,18.272,16053511.0],["2025-07-11",18.272,18.58,18.0137,18.2124,19130512.0],["2025-07-14",18.2124,18.4409,17.9342,17.9938,19651445.0],["2025-07-15",17.9938,18.1528,17.5963,17.6858,22634136.0],["2025-07-16",17.6858,17.9938,17.6361,17.7355,15838204.0],["2025-07-17",17.7355,18.0335,17.6858,17.9342,21084003.0],["2025-07-18",17.9342,18.2422,17.8845,17.9739,23121920.0],["2025-07-21",17.9739,18.0435,17.7354,17.9441,22918643.0],["2025-07-22",17.9441,18.58,17.7255,18.3217,41674662.0],["2025-07-23",18.3217,18.3316,17.9242,18.0037,29082995.0],["2025-07-24",18.0037,18.6495,17.9242,18.5999,34733908.0],["2025-07-25",18.5999,18.739,18.4906,18.5403,21172105.0],["2025-07-28",18.5403,19.037,18.2124,18.6794,26269434.0],["2025-07-29",18.6794,18.9973,18.5601,18.6992,22220153.0],["2025-07-30",18.6992,18.8185,17.8944,17.9242,32902417.0],["2025-07-31",17.9242,17.9838,17.3678,17.4374,27030394.0],["2025-08-01",17.4374,17.656,17.338,17.4871,15724761.0],["2025-08-04",17.4871,17.6162,17.2188,17.5864,15073559.0],["2025-08-05",17.5864,17.964,17.5467,17.8149,14369542.0],["2025-08-06",17.8149,18.1229,17.646,17.9242,20893312.0],["2025-08-07",17.9242,18.0534,17.4572,17.5665,20420519.0],["2025-08-08",17.5665,17.6858,17.2883,17.3678,21252918.0],["2025-08-11",17.3678,18.0435,17.367822647094727,17.9342,29606571.0],["2025-08-12",17.9342,18.0435,17.6361,17.8845,19750821.0],["2025-08-13",17.8845,18.113,17.7851,18.0534,24830075.0],["2025-08-14",18.0534,18.1229,17.5268,17.5963,23994914.0],["2025-08-15",17.5963,18.3217,17.59634780883789,18.262,31167247.0],["2025-08-18",18.262,18.6098,18.2024,18.3912,28915614.0],["2025-08-19",18.3912,18.5104,18.1428,18.3515,25439209.0],["2025-08-20",18.3515,18.5403,18.1229,18.5303,21368285.0],["2025-08-21",18.5303,18.6197,18.113,18.2322,21484089.0],["2025-08-22",18.2322,18.6297,18.1428,18.5899,27576717.0],["2025-08-25",18.5899,19.2556,18.589929580688477,19.0172,38147676.0],["2025-08-26",19.0172,19.3749,18.7886,19.1364,34604273.0],["2025-08-27",19.1364,19.5537,18.7489,18.7688,45609994.0],["2025-08-28",18.7688,20.6466,18.768774032592773,20.2492,104623941.0],["2025-08-29",20.2492,22.276123046875,20.24921226501465,22.2761,82120932.0],["2025-09-01",22.2761,24.1441,22.276123046875,23.687,133294326.0],["2025-09-02",23.687,24.6707,23.2498,23.5678,113361778.0],["2025-09-03",23.5678,24.3726,23.4088,23.8957,80612636.0],["2025-09-04",23.8957,24.8296,22.6338,22.9915,96857061.0],["2025-09-05",22.9915,25.2867,22.9915,25.2867,104062477.0],["2025-09-08",25.2867,27.4726,25.286678314208984,26.2107,148421284.0],["2025-09-09",26.2107,28.1979,25.7735,27.4229,126431889.0],["2025-09-10",27.4229,27.422880172729492,25.9524,26.171,99064217.0],["2025-09-11",26.171,26.7373,25.545,26.3995,77577550.0],["2025-09-12",26.3995,26.628,25.7636,26.1014,63414566.0],["2025-09-15",26.1014,27.244,26.101415634155273,26.2405,78325124.0],["2025-09-16",26.2405,26.5088,25.4059,26.3995,64870213.0],["2025-09-17",26.3995,26.6379,25.7735,26.5287,49952338.0],["2025-09-18",26.5287,27.2242,25.9424,26.2803,70676762.0],["2025-09-19",26.2803,27.7508,26.2107,26.7075,80917864.0],["2025-09-22",26.7075,27.5918,26.5783,26.9857,54841201.0],["2025-09-23",26.9857,27.2937,25.8729,26.4293,63846411.0],["2025-09-24",26.4293,27.6911,26.012,27.4229,76120290.0],["2025-09-25",27.4229,28.6251,27.0453,27.5719,87184048.0],["2025-09-26",27.5719,29.0822,27.5222,27.8302,101223096.0],["2025-09-29",27.8302,29.3008,27.830249786376953,28.6152,90311155.0],["2025-09-30",28.6152,31.3773,28.1979,30.7216,109682850.0],["2025-10-09",30.7216,31.1488,29.6286,30.5924,87669387.0],["2025-10-10",30.5924,30.96,27.53217315673828,27.5322,100665545.0],["2025-10-13",27.5322,27.7607,25.6344,27.3235,61555954.0],["2025-10-14",27.3235,28.019,25.9424,26.1312,61055957.0],["2025-10-15",26.1312,26.7274,25.704,26.7075,41992896.0],["2025-10-16",26.7075,27.1049,26.4293,26.7472,36049726.0],["2025-10-17",26.7472,27.9694,26.1809,26.2107,49539469.0],["2025-10-20",26.2107,26.9758,25.6742,26.0319,44588745.0],["2025-10-21",26.0319,26.5585,25.8331,26.32,31077357.0],["2025-10-22",26.32,26.320003509521484,25.5152,25.9524,27850519.0],["2025-10-23",25.9524,26.5088,25.4059,26.4194,29751708.0],["2025-10-24",26.4194,26.8267,26.3597,26.7274,26365715.0],["2025-10-27",26.7274,27.6216,26.6777,27.3036,47096928.0],["2025-10-28",27.3036,27.8203,26.7771,27.5123,52160014.0],["2025-10-29",27.5123,28.486,27.1944,28.4165,55113150.0],["2025-10-30",28.4165,29.102,28.2078,28.3668,63260342.0],["2025-10-31",28.3668,31.1786,28.3171,29.0424,108929580.0],["2025-11-03",29.0424,29.3008,27.6216,28.804,58853034.0],["2025-11-04",28.804,29.0325,27.5024,27.7607,43143655.0],["2025-11-05",27.7607,28.4761,26.5982,28.2674,46611089.0],["2025-11-06",28.2674,29.5094,28.0786,29.0623,44942069.0],["2025-11-07",29.0623,30.2943,28.1979,29.8572,56970391.0],["2025-11-10",29.8572,30.7911,29.0722,29.5591,56222171.0],["2025-11-11",29.5591,29.9565,28.8238,28.953,34633854.0],["2025-11-12",28.953,29.2709,27.7905,28.6649,29013454.0],["2025-11-13",28.6649,31.5363,28.664857864379883,31.0395,97637260.0],["2025-11-14",31.0395,31.2979,29.8671,30.1254,52668571.0],["2025-11-17",30.1254,31.7549,30.125423431396484,31.4171,69743106.0],["2025-11-18",31.4171,31.9437,28.277360916137695,28.2774,79426438.0],["2025-11-19",28.2774,29.3107,28.1482,28.7841,53384897.0],["2025-11-20",28.7841,29.7677,27.9395,28.0588,46742414.0],["2025-11-21",28.0588,28.058773040771484,26.230581283569336,26.2306,56148706.0],["2025-11-24",26.2306,26.5783,25.4655,25.6841,35034579.0],["2025-11-25",25.6841,26.3001,25.6344,25.863,28104887.0],["2025-11-26",25.863,26.2405,25.545,25.7735,21946893.0],["2025-11-27",25.7735,27.3036,25.6444,26.4492,38844504.0],["2025-11-28",26.4492,27.0652,26.2306,26.4889,25898465.0],["2025-12-01",26.4889,27.6216,26.479,27.0354,37314061.0],["2025-12-02",27.0354,27.3831,26.4293,26.628,23489628.0],["2025-12-03",26.628,27.095,26.2306,26.3498,17677006.0],["2025-12-04",26.3498,26.5088,25.9822,26.2803,15353957.0],["2025-12-05",26.2803,26.4392,25.8431,26.32,15956160.0],["2025-12-08",26.32,26.8565,26.1908,26.6578,22953760.0],["2025-12-09",26.6578,27.1745,26.1412,26.6379,21948075.0],["2025-12-10",26.6379,26.7174,26.0617,26.3597,18530600.0],["2025-12-11",26.3597,27.0652,26.0915,26.1014,20468577.0],["2025-12-12",26.1014,26.3995,25.545,26.0517,23978102.0],["2025-12-15",26.0517,26.2206,25.5053,25.5649,20361478.0],["2025-12-16",25.5649,25.6742,24.9389,25.4556,19973294.0],["2025-12-17",25.4556,26.1809,25.4258,26.0617,20944557.0],["2025-12-18",26.0617,26.4194,25.7537,25.9325,15980149.0],["2025-12-19",25.9325,26.5485,25.863,26.479,18920369.0],["2025-12-22",26.479,26.8466,26.3896,26.6876,22423451.0],["2025-12-23",26.6876,27.721,26.5386,27.2142,33166895.0],["2025-12-24",27.2142,27.5024,27.0155,27.2639,20130191.0],["2025-12-25",27.2639,27.263906478881836,26.5783,27.0652,21189525.0],["2025-12-26",27.0652,28.2972,27.065189361572266,27.9197,35183050.0],["2025-12-29",27.9197,27.9196720123291,26.7274,27.0354,33303564.0],["2025-12-30",27.0354,27.3732,26.6081,27.2242,26159286.0],["2025-12-31",27.2242,27.5024,26.9857,27.1645,17784635.0],["2026-01-05",27.1645,27.7011,27.0254,27.5421,26245683.0],["2026-01-06",27.5421,28.178,27.5421085357666,27.7011,30991927.0],["2026-01-07",27.7011,28.4065,27.6216,27.8998,25904947.0],["2026-01-08",27.8998,28.0389,26.9956,27.2242,29711132.0],["2026-01-09",27.2242,27.9694,26.9261,27.5322,26605141.0],["2026-01-12",27.5322,27.7011,26.1809,26.7771,48214851.0],["2026-01-13",26.7771,27.2043,26.3995,26.5088,30690411.0],["2026-01-14",26.5088,27.3732,26.3101,26.6876,36069110.0],["2026-01-15",26.6876,28.496,26.5585,27.9992,62275360.0],["2026-01-16",27.9992,28.8139,27.8799,27.9892,38426247.0],["2026-01-19",27.9892,28.3867,27.6017,28.0886,29543057.0],["2026-01-20",28.0886,28.4562,26.7472,27.3434,41302712.0],["2026-01-21",27.3434,29.5392,27.343393325805664,29.2213,72081808.0],["2026-01-22",29.2213,29.6286,28.5059,28.645,50156579.0],["2026-01-23",28.645,30.3639,28.644987106323242,29.8174,60050091.0],["2026-01-26",29.8174,30.4931,28.7145,29.112,54676190.0],["2026-01-27",29.112,29.2014,27.4229,28.5357,46087312.0],["2026-01-28",28.5357,28.53569221496582,27.7607,28.2575,33323185.0],["2026-01-29",28.2575,28.4363,27.5819,27.6117,30510183.0],["2026-01-30",27.6117,27.721,26.628,27.5322,31727535.0],["2026-02-02",27.5322,27.721,26.6578,26.8565,26710686.0],["2026-02-03",26.8565,27.9197,26.856538772583008,27.9197,27399449.0],["2026-02-04",27.9197,28.0687,27.4229,27.9992,21983138.0],["2026-02-05",27.9992,28.1184,27.1248,27.403,18960567.0],["2026-02-06",27.403,28.5655,26.787,28.1482,36559823.0],["2026-02-09",28.1482,28.6947,28.148195266723633,28.4661,23802065.0],["2026-02-10",28.4661,28.6748,27.9197,28.029,22719052.0],["2026-02-11",28.029,28.3469,27.8998,28.0985,19378935.0],["2026-02-12",28.0985,28.3568,27.9197,28.337,20156646.0],["2026-02-13",28.337,28.7245,27.9992,28.0985,23901407.0],["2026-02-24",28.0985,29.3008,28.0985164642334,29.0027,31226200.0],["2026-02-25",29.0027,29.9068,28.8437,29.5193,30623804.0],["2026-02-26",29.5193,29.9068,28.2177,28.4165,42573750.0],["2026-02-27",28.4165,28.41646385192871,27.8601,28.2376,33394140.0],["2026-03-02",28.2376,28.4463,27.6415,28.0389,27673699.0],["2026-03-03",28.0389,28.9033,27.403,27.9097,40632768.0],["2026-03-04",27.9097,28.1184,27.3335,27.6216,28153820.0],["2026-03-05",27.6216,28.1184,27.0254,27.3831,39388934.0],["2026-03-06",27.3831,27.4726,25.1873,26.4392,71477215.0],["2026-03-09",26.4392,27.7508,25.9027,27.5222,62460855.0],["2026-03-10",27.5222,28.2873,27.3831,28.2774,40698469.0],["2026-03-11",28.2774,29.7777,28.1979,29.4597,72215764.0],["2026-03-12",29.4597,29.7379,28.9729,29.2709,46998805.0],["2026-03-13",29.2709,32.20201110839844,29.27094268798828,32.202,67624671.0],["2026-03-16",32.202,33.0366,31.427,32.053,121354286.0],["2026-03-17",32.053,32.5895,30.503,30.5725,76232455.0],["2026-03-18",30.5725,30.9004,29.5094,29.9963,58296766.0],["2026-03-19",29.9963,30.662,28.8139,29.0722,63011580.0],["2026-03-20",29.0722,31.9834,29.072227478027344,31.3972,120463171.0],["2026-03-23",31.3972,32.0232,30.8507,31.278,108900085.0],["2026-03-24",31.278,32.4504,29.9963,31.6953,86753521.0],["2026-03-25",31.6953,32.6392,31.2979,32.1424,94284519.0],["2026-03-26",32.1424,35.2026,31.9437,33.9507,131493792.0],["2026-03-27",33.9507,35.1231,33.1459,34.0799,118005027.0],["2026-03-30",34.0799,34.4078,32.4703,33.3943,82958108.0],["2026-03-31",33.3943,33.39431381225586,31.774770736694336,31.7748,71985983.0],["2026-04-01",31.7748,32.4703,31.1488,31.3177,66212671.0],["2026-04-02",31.3177,31.894,30.7017,30.9998,55053824.0],["2026-04-03",30.9998,31.1588,29.3703,29.6982,65797362.0],["2026-04-07",29.6982,30.6818,29.5988,30.0658,44862485.0],["2026-04-08",30.0658,31.2979,30.06580924987793,31.2979,61112764.0],["2026-04-09",31.2979,31.9636,30.2844,31.7052,57316423.0],["2026-04-10",31.7052,34.1594,31.7052,33.4341,90468753.0],["2026-04-13",33.4341,34.9542,33.0565,34.4078,81307762.0],["2026-04-14",34.4078,34.9542,33.8216,34.9344,66105474.0],["2026-04-15",34.9344,36.2658,34.5767,34.6661,75930409.0],["2026-04-16",34.6661,36.2161,34.5767,35.61,66056606.0],["2026-04-17",35.61,36.74,35.32,35.91,49511609.0],["2026-04-20",35.91,36.19,34.37,35.39,50705757.0],["2026-04-21",35.39,36.7,34.88,36.22,61878962.0],["2026-04-22",36.22,37.51,35.82,36.18,61756290.0],["2026-04-23",36.18,36.18000030517578,34.31,34.38,77495426.0],["2026-04-24",34.38,37.12,34.19,36.71,90707539.0],["2026-04-27",36.71,37.5,36.34,36.97,64647969.0],["2026-04-28",36.97,36.99,35.3,35.5,54106328.0],["2026-04-29",35.5,37.66,35.0,37.62,77192229.0],["2026-04-30",37.62,37.619998931884766,35.9,36.27,73377260.0],["2026-05-06",36.27,37.43,36.0,37.17,70218463.0],["2026-05-07",37.17,37.19,35.15,35.77,80900463.0],["2026-05-08",35.77,35.87,33.81,33.99,85788577.0],["2026-05-11",33.99,34.31,33.5,33.71,60960070.0],["2026-05-12",33.71,33.89,32.77,33.23,51926929.0],["2026-05-13",33.23,33.35,32.8,33.29,45911543.0],["2026-05-14",33.29,33.290000915527344,32.13,32.18,48671026.0],["2026-05-15",32.18,32.88,31.69,32.21,49072268.0],["2026-05-18",32.21,32.27,31.14,31.65,38252031.0],["2026-05-19",31.65,31.65,30.7,31.42,38758186.0],["2026-05-20",31.42,32.65,31.05,32.42,49866855.0],["2026-05-21",32.42,33.33,31.6,31.72,52745309.0],["2026-05-22",31.72,32.55,31.4,32.36,37354860.0],["2026-05-25",32.36,32.36000061035156,30.2,30.8,59857946.0],["2026-05-26",30.8,31.37,30.21,30.95,38682462.0],["2026-05-27",30.95,32.09,30.88,31.28,40401906.0],["2026-05-28",31.28,31.66,30.05,30.67,35434832.0],["2026-05-29",30.67,30.88,29.89,30.63,37243719.0],["2026-06-01",30.63,31.34,30.3,30.69,38263381.0],["2026-06-02",30.69,31.0,30.13,30.85,27873291.0],["2026-06-03",30.85,30.850000381469727,29.65,29.96,44941485.0],["2026-06-04",29.96,29.959999084472656,28.24,28.4,61078141.0],["2026-06-05",28.4,28.44,27.51,27.61,47328745.0],["2026-06-08",27.61,27.610000610351562,26.33,26.95,39108686.0],["2026-06-09",26.95,28.09,26.950000762939453,27.91,34680697.0],["2026-06-10",27.91,28.1,27.2,27.51,23329062.0],["2026-06-11",27.51,27.89,27.05,27.23,25955255.0],["2026-06-12",27.23,28.66,27.229999542236328,28.34,47454256.0],["2026-06-15",28.34,29.3,28.34000015258789,29.16,40970284.0],["2026-06-16",29.16,30.08,28.89,29.68,42610603.0],["2026-06-17",29.68,29.9,29.2,29.51,35068052.0],["2026-06-18",29.51,30.04,29.05,29.5,34951448.0],["2026-06-22",29.5,30.96,28.71,30.9,56107611.0],["2026-06-23",30.9,31.04,29.04,29.15,44991530.0],["2026-06-24",29.15,29.74,28.91,29.07,35451694.0],["2026-06-25",29.07,29.09,28.35,28.55,41279965.0],["2026-06-26",28.55,28.549999237060547,26.38,26.4,50040120.0],["2026-06-29",26.4,27.79,26.37,27.49,38387482.0],["2026-06-30",27.49,29.08,27.08,28.93,43990571.0],["2026-07-01",28.93,29.07,27.61,28.47,44534379.0],["2026-07-02",28.47,28.89,27.75,28.15,30318040.0],["2026-07-03",28.15,28.5,27.82,28.12,29007793.0],["2026-07-06",28.12,28.33,27.0,27.04,29339281.0],["2026-07-07",27.04,28.0,27.040000915527344,27.42,27640039.0],["2026-07-08",27.42,27.420000076293945,26.0,26.37,32707416.0],["2026-07-09",26.37,26.3700008392334,24.51,25.46,45542016.0],["2026-07-10",25.46,25.89,24.59,24.6,35927826.0],["2026-07-13",24.6,24.600000381469727,23.06,23.21,38116703.0],["2026-07-14",23.21,23.92,22.83,23.9,30669979.0],["2026-07-15",23.9,24.05,23.22,23.31,22389294.0],["2026-07-16",23.31,23.309999465942383,22.38,22.45,23975749.0],["2026-07-17",22.45,22.68,21.65,21.7,31991050.0],["2026-07-20",21.7,22.01,21.02,21.42,35178749.0],["2026-07-21",21.42,23.12,21.420000076293945,22.98,46963552.0],["2026-07-22",22.98,23.47,22.46,22.75,35507435.0],["2026-07-23",22.75,24.26,22.75,24.12,45669595.0],["2026-07-24",24.12,24.23,23.6,23.83,29211607.0],["2026-07-27",23.83,24.64,23.75,24.31,31995754.0],["2026-07-28",24.31,24.46,23.66,23.96,23504926.0],["2026-07-29",23.96,24.79,23.28,24.44,33118584.0],["2026-07-30",24.44,24.6,23.9,24.17,25324400.0],["2026-07-31",24.17,24.5,23.75,23.8,34589092.0],["2026-08-03",23.8,24.2,23.3,23.89,23437775.0],["2026-08-04",23.89,24.36,23.86,24.2,19172588.0],["2026-08-05",24.2,24.67,24.04,24.61,29337546.0],["2026-08-06",24.61,24.610000610351562,23.78,24.0,30120788.0],["2026-08-07",24.0,24.28,23.69,24.1,27528334.0],["2026-08-10",24.1,24.58,24.07,24.48,29613633.0],["2026-08-11",24.48,24.75,24.1,24.21,23036703.0],["2026-08-12",24.21,24.72,24.13,24.39,19317483.0],["2026-08-13",24.39,24.59,24.11,24.12,19706615.0],["2026-08-14",24.12,25.3,24.09,24.57,38505394.0],["2026-08-17",24.57,25.02,24.13,24.97,29054789.0],["2026-08-18",24.97,25.31,24.35,24.61,30620488.0],["2026-08-19",24.61,25.09,23.99,24.05,34144270.0],["2026-08-20",24.05,24.88,23.62,23.73,31950346.0],["2026-08-21",23.73,24.77,23.52,24.18,38660428.0],["2026-08-24",24.18,24.85,24.12,24.42,30268153.0],["2026-08-25",24.42,24.47,23.39,23.73,26750359.0],["2026-08-26",23.73,24.38,23.61,24.12,26327611.0],["2026-08-27",24.12,24.1200008392334,23.47,23.91,25748112.0],["2026-08-28",23.91,24.01,23.67,23.82,17426491.0],["2026-08-31",23.82,23.81999969482422,22.91,23.52,28216678.0],["2026-09-01",23.52,23.520000457763672,22.95,22.96,20171914.0],["2026-09-02",22.96,22.959999084472656,22.23,22.48,20369799.0],["2026-09-03",22.48,22.85,22.479999542236328,22.72,14210060.0],["2026-09-04",22.72,23.07,22.33,22.45,15993355.0],["2026-09-07",22.45,22.54,22.22,22.36,16180688.0],["2026-09-08",22.36,22.44,22.03,22.22,20056044.0],["2026-09-09",22.22,22.219999313354492,21.86,22.07,20895777.0],["2026-09-10",22.07,22.09,21.76,21.97,10969242.0],["2026-09-11",21.97,21.969999313354492,20.92,21.38,25876389.0],["2026-09-14",21.38,22.26,21.12,22.24,26156888.0],["2026-09-15",22.24,22.91,22.04,22.38,30361642.0],["2026-09-16",22.38,22.67,21.82,22.4,23408013.0],["2026-09-17",22.4,22.6,22.09,22.14,15545911.0],["2026-09-18",22.14,22.57,22.09,22.27,14068861.0],["2026-09-21",22.27,22.38,21.8,21.9,21633705.0],["2026-09-22",21.9,22.5,21.899999618530273,22.21,20494417.0],["2026-09-23",22.21,22.25,21.92,22.04,10329250.0],["2026-09-24",22.04,22.15,21.5,21.5,11766042.0],["2026-09-28",21.5,21.5,20.73,20.8,18591828.0],["2026-09-29",20.8,21.53,20.799999237060547,21.27,18845089.0],["2026-09-30",21.27,21.72,21.2,21.45,15639869.0],["2026-10-08",21.45,22.36,21.32,21.86,27282864.0],["2026-10-09",21.86,22.86,21.58,22.33,51641609.0],["2026-10-12",22.33,22.79,21.68,21.7,35240696.0],["2026-10-13",21.7,21.700000762939453,20.31,20.65,44024138.0],["2026-10-14",20.65,21.14,19.98,20.01,29752638.0],["2026-10-15",20.01,20.010000228881836,19.3,19.66,23559327.0],["2026-10-16",19.66,19.97,19.26,19.43,20705153.0],["2026-10-19",19.43,19.58,19.17,19.54,18295595.0],["2026-10-20",19.54,20.22,19.52,19.65,23424089.0],["2026-10-21",19.65,19.76,18.88,18.94,26747285.0],["2026-10-22",18.94,19.27,18.8,19.02,23107559.0],["2026-10-23",19.02,19.82,18.53,19.79,30790778.0],["2026-10-26",19.79,20.29,19.6,20.21,24999494.0],["2026-10-27",20.21,20.34,19.73,19.76,16755549.0],["2026-10-28",19.76,20.45,19.760000228881836,20.12,21688610.0],["2026-10-29",20.12,20.15,19.74,19.85,15767400.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2017-11-03","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":"2017-11-03","index":0,"basis":"feed"}}