{"t":"603733.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2018-05-02",26.6112,28.8967,26.007,26.6112,36568988.0],["2018-05-03",26.6112,26.6112,26.611190795898438,26.6112,0.0],["2018-05-04",26.6112,29.2732,26.348493576049805,26.3485,32446436.0],["2018-05-07",26.3485,27.1453,25.2452,26.4361,21546691.0],["2018-05-08",26.4361,27.049,25.6567,26.1996,19295467.0],["2018-05-09",26.1996,28.2487,25.6655,27.3292,27759506.0],["2018-05-10",27.3292,27.329227447509766,25.9194,26.6812,20541054.0],["2018-05-11",26.6812,29.1856,26.681241989135742,27.1979,29412857.0],["2018-05-14",27.1979,28.739,27.0665,28.4063,29743553.0],["2018-05-15",28.4063,30.6305,27.7671,30.1839,32635510.0],["2018-05-16",30.1839,30.183870315551758,27.7145,28.5114,25035768.0],["2018-05-17",28.5114,29.422,27.7671,28.6953,20014197.0],["2018-05-18",28.6953,31.56740379333496,28.021,31.5674,33109815.0],["2018-05-21",31.5674,34.7285,31.1734,33.8879,42852688.0],["2018-05-22",33.8879,34.8861,31.6988,34.2294,35817395.0],["2018-05-23",34.2294,34.2819,32.1628,32.3993,23319975.0],["2018-05-24",32.3993,33.1523,30.9369,32.1278,17367355.0],["2018-05-25",32.1278,32.2942,30.9019,31.007,13866466.0],["2018-05-28",31.007,31.00698471069336,27.907161712646484,27.9072,16934821.0],["2018-05-29",27.9072,28.704,27.4168,28.5114,11954939.0],["2018-05-30",28.5114,28.51136589050293,25.6567,26.042,13563149.0],["2018-05-31",26.042,27.4781,26.042011260986328,27.2854,11537748.0],["2018-06-01",27.2854,27.8634,25.8319,27.8021,12714563.0],["2018-06-04",27.8021,28.8529,27.4255,28.6953,14390534.0],["2018-06-05",28.6953,29.1681,28.0298,29.028,13518883.0],["2018-06-06",29.028,29.2119,28.31,28.634,10356013.0],["2018-06-07",28.634,29.1681,27.662,27.7846,10476169.0],["2018-06-08",27.7846,27.784568786621094,26.2872,26.9264,9163449.0],["2018-06-11",26.9264,26.926427841186523,25.972,26.2784,7485233.0],["2018-06-12",26.2784,26.6024,24.4746,25.6392,8636245.0],["2018-06-13",25.6392,25.639211654663086,24.3958,24.4483,7843551.0],["2018-06-14",24.4483,24.8511,23.8179,24.317,6015269.0],["2018-06-15",24.317,24.7198,23.4676,23.669,5870431.0],["2018-06-19",23.669,23.66898536682129,21.3047,21.3047,6496975.0],["2018-06-20",21.3047,22.1979,20.7531,21.7951,7467880.0],["2018-06-21",21.7951,22.0578,19.965,20.9895,7766264.0],["2018-06-22",20.9895,21.5937,20.4028,21.3135,6394190.0],["2018-06-25",21.3135,21.8914,21.0595,21.2084,5749099.0],["2018-06-26",21.2084,21.8651,20.4291,21.7863,7109817.0],["2018-06-27",21.7863,23.9667,21.4798,22.7846,12502259.0],["2018-06-28",22.7846,23.2749,22.1629,22.9072,11401996.0],["2018-06-29",22.9072,23.5376,22.5131,23.3275,9697919.0],["2018-07-02",23.3275,24.0805,22.0753,22.4606,9486973.0],["2018-07-03",22.4606,23.0298,21.5411,23.021,7583384.0],["2018-07-04",23.021,23.020998001098633,20.718,20.718,8836945.0],["2018-07-05",20.718,21.1559,20.1488,20.1751,5906507.0],["2018-07-06",20.1751,20.972,19.7723,20.6129,7274677.0],["2018-07-09",20.6129,21.3573,20.612947463989258,21.2697,6188478.0],["2018-07-10",21.2697,22.4606,21.1208,22.3292,10134318.0],["2018-07-11",22.3292,22.32923698425293,21.1121,22.0753,8918012.0],["2018-07-12",22.0753,23.0998,21.9965,22.6883,10574704.0],["2018-07-13",22.6883,24.0193,22.338,22.9685,11636404.0],["2018-07-16",22.9685,23.1173,22.373,22.6007,6759592.0],["2018-07-17",22.6007,23.1086,22.049,22.8021,6924590.0],["2018-07-18",22.8021,22.8108,21.8126,21.8826,5730873.0],["2018-07-19",21.8826,22.0052,20.9369,21.042,5924924.0],["2018-07-20",21.042,21.4448,20.7531,21.3047,4287554.0],["2018-07-23",21.3047,21.5324,21.0946,21.401,3647505.0],["2018-07-24",21.401,22.1979,21.2784,22.1804,7238530.0],["2018-07-25",22.1804,22.2417,21.6112,21.6637,5603077.0],["2018-07-26",21.6637,21.7163,20.3327,20.7443,6259625.0],["2018-07-27",20.7443,21.2609,20.5692,20.7968,3448928.0],["2018-07-30",20.7968,22.1366,20.4028,21.3397,6138373.0],["2018-07-31",21.3397,21.7163,21.0595,21.2697,4345445.0],["2018-08-01",21.2697,23.2925,21.1033,21.979,13094784.0],["2018-08-02",21.979,21.978973388671875,20.1401,21.5411,9504703.0],["2018-08-03",21.5411,21.541141510009766,21.5411,21.5411,0.0],["2018-08-06",21.5411,24.6497,21.541141510009766,22.6532,22203456.0],["2018-08-07",22.6532,23.7303,21.0858,23.2312,17886634.0],["2018-08-08",23.2312,23.231159210205078,21.1033,21.4974,14540246.0],["2018-08-09",21.4974,21.9352,20.5779,21.3923,9635192.0],["2018-08-10",21.3923,21.725,20.7618,21.5762,7957740.0],["2018-08-13",21.5762,21.8826,20.7968,21.7951,6843430.0],["2018-08-14",21.7951,23.634,21.5937,22.0665,10467929.0],["2018-08-15",22.0665,22.7671,21.8914,22.662,13395315.0],["2018-08-16",22.662,22.9597,21.8914,22.2329,10036462.0],["2018-08-17",22.2329,22.7583,20.8406,20.9282,10360724.0],["2018-08-20",20.9282,20.92818260192871,19.0893,20.1313,9041668.0],["2018-08-21",20.1313,20.9282,19.7198,20.4641,6592559.0],["2018-08-22",20.4641,20.5604,19.3695,19.4746,6264798.0],["2018-08-23",19.4746,19.8424,19.1594,19.5359,4855550.0],["2018-08-24",19.5359,19.6322,19.2732,19.5359,3022900.0],["2018-08-27",19.5359,20.1226,19.535890579223633,19.9212,5018494.0],["2018-08-28",19.9212,19.9737,19.4396,19.676,4228479.0],["2018-08-29",19.676,19.7636,19.2819,19.3608,3116599.0],["2018-08-30",19.3608,19.6322,19.282,19.5359,3448494.0],["2018-08-31",19.5359,19.535890579223633,18.2137,18.4238,5277409.0],["2018-09-03",18.4238,18.423809051513672,17.3468,18.0998,4146379.0],["2018-09-04",18.0998,18.9142,17.8284,18.4413,4212938.0],["2018-09-05",18.4413,18.6252,17.6883,17.8371,3853728.0],["2018-09-06",17.8371,18.3012,17.6094,17.8284,3564864.0],["2018-09-07",17.8284,18.0823,17.4256,17.6532,3544123.0],["2018-09-10",17.6532,17.7758,16.8827,16.9352,3708313.0],["2018-09-11",16.9352,17.8634,16.935190200805664,17.1629,2922097.0],["2018-09-12",17.1629,17.408,17.0052,17.3555,2809478.0],["2018-09-13",17.3555,17.6883,17.1016,17.4256,3694125.0],["2018-09-14",17.4256,17.4343,16.3573,16.3923,4287255.0],["2018-09-17",16.3923,16.392282485961914,15.4641,15.4991,3607594.0],["2018-09-18",15.4991,15.8756,15.4378,15.7793,2898956.0],["2018-09-19",15.7793,16.1033,15.718,15.8669,3080708.0],["2018-09-20",15.8669,16.1559,15.7706,15.7793,2316338.0],["2018-09-21",15.7793,15.9982,15.683,15.972,2569799.0],["2018-09-25",15.972,16.0595,15.8056,16.0245,2329740.0],["2018-09-26",16.0245,16.1296,15.8494,15.9632,2412700.0],["2018-09-27",15.9632,16.0333,15.2277,15.2364,3895035.0],["2018-09-28",15.2364,15.718,15.236418724060059,15.6217,2859559.0],["2018-10-08",15.6217,15.621706008911133,14.8862,15.0175,2559741.0],["2018-10-09",15.0175,16.0946,15.0087,15.5166,3130872.0],["2018-10-10",15.5166,15.9282,15.4816,15.7706,3827585.0],["2018-10-11",15.7706,15.77056884765625,14.194385528564453,14.1944,4520649.0],["2018-10-12",14.1944,14.3432,12.986,13.6252,4152497.0],["2018-10-15",13.6252,14.1769,13.3975,13.4238,2660623.0],["2018-10-16",13.4238,13.7478,13.1524,13.6252,3110794.0],["2018-10-17",13.6252,13.8791,13.1524,13.6953,3742575.0],["2018-10-18",13.6953,13.69526195526123,13.0035,13.0298,2716599.0],["2018-10-19",13.0298,13.4413,12.5219,13.3625,3690714.0],["2018-10-22",13.3625,14.0981,13.3538,13.8879,5988132.0],["2018-10-23",13.8879,14.2557,13.6602,13.7653,4710396.0],["2018-10-24",13.7653,14.6059,13.3538,13.9317,5413885.0],["2018-10-25",13.9317,13.931689262390137,12.9597,13.3275,4160440.0],["2018-10-26",13.3275,13.5902,13.32748794555664,13.4413,2877729.0],["2018-10-29",13.4413,13.5727,13.2662,13.4151,2093638.0],["2018-10-30",13.4151,13.9054,13.0998,13.4326,3738538.0],["2018-10-31",13.4326,13.8179,13.3888,13.7128,4251946.0],["2018-11-01",13.7128,14.2207,13.6252,13.8879,6496623.0],["2018-11-02",13.8879,14.8424,13.887906074523926,14.7198,10161258.0],["2018-11-05",14.7198,14.7898,14.3432,14.5534,7193257.0],["2018-11-06",14.5534,14.553407669067383,13.8354,14.1156,5170303.0],["2018-11-07",14.1156,14.2294,14.0017,14.0893,3366364.0],["2018-11-08",14.0893,14.2557,13.9229,14.063,3122498.0],["2018-11-09",14.063,14.3664,13.8043,13.9203,3808027.0],["2018-11-12",13.9203,14.188,13.5633,14.1344,4410165.0],["2018-11-13",14.1344,14.4735,13.7864,14.4289,6571091.0],["2018-11-14",14.4289,14.7769,14.2861,14.643,7909607.0],["2018-11-15",14.643,14.9732,14.5003,14.9554,7458051.0],["2018-11-16",14.9554,14.955364227294922,14.6341,14.7055,5526648.0],["2018-11-19",14.7055,14.9018,14.4557,14.8929,5130505.0],["2018-11-20",14.8929,14.892901420593262,14.3486,14.3664,3604666.0],["2018-11-21",14.3664,14.3843,14.0095,14.2326,3134800.0],["2018-11-22",14.2326,14.6787,14.232580184936523,14.5181,4465966.0],["2018-11-23",14.5181,14.6252,13.3849,13.4295,4576300.0],["2018-11-26",13.4295,13.6972,13.2064,13.2421,2491238.0],["2018-11-27",13.2421,13.4741,13.2332,13.3403,2040500.0],["2018-11-28",13.3403,13.6169,13.0101,13.4563,2453864.0],["2018-11-29",13.4563,13.5901,12.9566,13.1439,2679638.0],["2018-11-30",13.1439,13.2064,12.7959,13.1796,2263261.0],["2018-12-03",13.1796,13.9738,13.17963695526123,13.9203,4284842.0],["2018-12-04",13.9203,14.2326,13.6883,14.1701,4813116.0],["2018-12-05",14.1701,14.170116424560547,13.7418,13.831,3273961.0],["2018-12-06",13.831,14.063,13.6526,13.6704,2896079.0],["2018-12-07",13.6704,13.7864,13.5276,13.6347,1594214.0],["2018-12-10",13.6347,13.6793,13.2064,13.2243,1866476.0],["2018-12-11",13.2243,13.4473,13.1975,13.3581,1264700.0],["2018-12-12",13.3581,13.8043,13.3313,13.6526,3067276.0],["2018-12-13",13.6526,13.7775,13.5544,13.599,2549399.0],["2018-12-14",13.599,13.6347,13.0279,13.0815,2343900.0],["2018-12-17",13.0815,13.367,12.9476,13.3224,2317663.0],["2018-12-18",13.3224,13.8756,13.2332,13.7686,4857745.0],["2018-12-19",13.7686,13.768570899963379,13.2332,13.4473,3561401.0],["2018-12-20",13.4473,14.072,13.3938,13.9024,5135829.0],["2018-12-21",13.9024,14.2594,13.7596,14.1969,8014478.0],["2018-12-24",14.1969,14.527,14.1077,14.2326,7441738.0],["2018-12-25",14.2326,14.232580184936523,13.2689,13.8043,5758933.0],["2018-12-26",13.8043,15.1874,13.6526,14.5717,15368288.0],["2018-12-27",14.5717,14.8126,14.0809,14.0987,10131648.0],["2018-12-28",14.0987,14.2237,13.7596,13.7596,5139729.0],["2019-01-02",13.7596,13.75964641571045,13.2956,13.367,4246007.0],["2019-01-03",13.367,13.4652,12.965476989746094,12.9655,4243100.0],["2019-01-04",12.9655,13.5098,12.7781,13.2956,3596538.0],["2019-01-07",13.2956,13.6436,12.7781,13.5455,4223038.0],["2019-01-08",13.5455,13.545489311218262,13.251,13.3581,3193275.0],["2019-01-09",13.3581,13.6347,13.3135,13.3938,3558517.0],["2019-01-10",13.3938,14.0184,13.3135,14.0095,7678976.0],["2019-01-11",14.0095,15.1517,13.7864,14.6074,14129051.0],["2019-01-14",14.6074,14.8126,14.1701,14.3129,7868839.0],["2019-01-15",14.3129,14.5003,14.1433,14.411,4886779.0],["2019-01-16",14.411,14.41104507446289,13.947,14.0898,4985817.0],["2019-01-17",14.0898,14.3575,13.947,14.0987,4416096.0],["2019-01-18",14.0987,14.4557,13.8757,14.3307,5440955.0],["2019-01-21",14.3307,14.411,14.08088493347168,14.0809,3703376.0],["2019-01-22",14.0809,14.3307,13.9917,14.304,4044300.0],["2019-01-23",14.304,14.768,14.1166,14.4378,5618900.0],["2019-01-24",14.4378,14.4467,14.0095,14.2594,4111530.0],["2019-01-25",14.2594,14.4914,14.0184,14.0184,4120838.0],["2019-01-28",14.0184,14.2504,13.3849,13.4116,4540000.0],["2019-01-29",13.4116,13.4563,12.5193,13.1172,3629239.0],["2019-01-30",13.1172,13.5276,12.9119,13.1082,3015847.0],["2019-01-31",13.1082,13.367,12.6442,12.8495,2818031.0],["2019-02-01",12.8495,13.2778,12.849474906921387,13.1975,1862800.0],["2019-02-11",13.1975,13.5455,13.19748306274414,13.4919,2789647.0],["2019-02-12",13.4919,13.6704,13.4563,13.5901,2751944.0],["2019-02-13",13.5901,14.0452,13.4473,13.9203,5113045.0],["2019-02-14",13.9203,14.0363,13.7864,13.9381,3500014.0],["2019-02-15",13.9381,14.0006,13.7507,13.9113,2971785.0],["2019-02-18",13.9113,14.2772,13.9113,14.2594,4991541.0],["2019-02-19",14.2594,14.3754,13.9292,14.2504,5754591.0],["2019-02-20",14.2504,14.5984,14.1433,14.295,5173337.0],["2019-02-21",14.295,14.3664,13.8756,14.072,5413358.0],["2019-02-22",14.072,14.2237,13.9203,14.2147,4116794.0],["2019-02-25",14.2147,15.0624,14.21473503112793,14.8661,10988938.0],["2019-02-26",14.8661,15.5978,14.5092,15.2855,13213060.0],["2019-02-27",15.2855,15.5532,14.8304,15.0892,8516901.0],["2019-02-28",15.0892,15.9548,14.9732,15.5889,10004719.0],["2019-03-01",15.5889,15.588912963867188,15.232,15.4461,5652558.0],["2019-03-04",15.4461,15.8477,15.3034,15.3748,9326499.0],["2019-03-05",15.3748,15.4194,15.0624,15.3837,6487872.0],["2019-03-06",15.3837,15.7495,15.2766,15.6157,8620188.0],["2019-03-07",15.6157,16.8471,15.3212,16.2135,14927534.0],["2019-03-08",16.2135,16.21354103088379,14.7412,15.2498,9589235.0],["2019-03-11",15.2498,15.7495,15.24983024597168,15.7228,6254292.0],["2019-03-12",15.7228,16.2225,15.6514,15.9905,8936206.0],["2019-03-13",15.9905,15.990456581115723,15.3123,15.4372,5732979.0],["2019-03-14",15.4372,15.5086,14.6877,14.884,4437400.0],["2019-03-15",14.884,15.1071,14.8215,14.9911,3042738.0],["2019-03-18",14.9911,15.4104,14.8037,15.3926,4061481.0],["2019-03-19",15.3926,15.6335,15.3301,15.4283,3739000.0],["2019-03-20",15.4283,15.5711,15.1784,15.3926,3564338.0],["2019-03-21",15.3926,16.0172,15.39260196685791,15.7228,7875863.0],["2019-03-22",15.7228,15.7852,15.2588,15.5354,4512121.0],["2019-03-25",15.5354,15.5354,15.535371780395508,15.5354,0.0],["2019-03-26",15.5354,18.8013,15.535371780395508,17.3289,27071797.0],["2019-03-27",17.3289,19.0601,16.5259,19.0601,26114117.0],["2019-03-28",19.0601,19.060056686401367,17.1505,17.4717,19148732.0],["2019-03-29",17.4717,18.1142,16.8471,17.4717,11574481.0],["2019-04-01",17.4717,18.6496,17.1951,18.48,14839955.0],["2019-04-02",18.48,18.48004722595215,17.8554,17.9,11906322.0],["2019-04-03",17.9,17.900033950805664,17.4717,17.8019,6629565.0],["2019-04-04",17.8019,18.6317,17.8018798828125,18.1499,10938005.0],["2019-04-08",18.1499,18.8548,17.32,17.5788,9207594.0],["2019-04-09",17.5788,17.784,17.1951,17.4717,5555651.0],["2019-04-10",17.4717,17.471715927124023,16.7757,17.1059,6300589.0],["2019-04-11",17.1059,17.105867385864258,16.3474,16.3742,5844893.0],["2019-04-12",16.3742,16.5437,15.9905,16.2671,3859152.0],["2019-04-15",16.2671,16.8471,16.26708221435547,16.4366,4202738.0],["2019-04-16",16.4366,16.7579,16.2403,16.7579,3494765.0],["2019-04-17",16.7579,16.9096,16.5259,16.7846,3853596.0],["2019-04-18",16.7846,16.78462791442871,16.2225,16.2492,3973461.0],["2019-04-19",16.2492,16.4545,16.1243,16.3206,2526856.0],["2019-04-22",16.3206,16.3742,15.8388,15.8477,3653000.0],["2019-04-23",15.8477,15.9191,15.5532,15.6068,2890657.0],["2019-04-24",15.6068,15.928,15.1338,15.9102,3682800.0],["2019-04-25",15.9102,15.910150527954102,14.8929,15.0,3879096.0],["2019-04-26",15.0,15.1428,14.7323,14.8126,2361213.0],["2019-05-06",14.8126,14.812592506408691,12.6889,12.9209,3856547.0],["2019-05-07",12.9209,13.3403,12.920862197875977,13.2153,2829500.0],["2019-05-08",13.2153,13.4919,12.9387,13.2064,2437600.0],["2019-05-09",13.2064,13.4473,13.0101,13.251,2838596.0],["2019-05-10",13.251,13.5723,13.0369,13.5455,3544696.0],["2019-05-13",13.5455,13.545489311218262,13.3581,13.4384,1898991.0],["2019-05-14",13.4384,13.438410758972168,13.1172,13.251,1983300.0],["2019-05-15",13.251,13.6972,13.251022338867188,13.6883,2797747.0],["2019-05-16",13.6883,14.0987,13.688261985778809,13.6972,3123900.0],["2019-05-17",13.6972,13.7864,13.0993,13.2867,3370811.0],["2019-05-20",13.2867,13.2956,12.4925,13.0369,2349100.0],["2019-05-21",13.0369,13.2778,12.9387,13.1439,1980321.0],["2019-05-22",13.1439,13.2778,12.7692,12.8495,2091021.0],["2019-05-23",12.8495,13.0547,12.7602,12.8673,1920400.0],["2019-05-24",12.8673,12.9209,12.6353,12.7335,1320174.0],["2019-05-27",12.7335,13.599,12.7246,13.4116,2933574.0],["2019-05-28",13.4116,13.7864,13.251,13.3403,3120700.0],["2019-05-29",13.3403,13.715,13.2599,13.483,2675072.0],["2019-05-30",13.483,13.5187,13.2332,13.4384,2031985.0],["2019-05-31",13.4384,14.188,13.3849,14.0452,5930619.0],["2019-06-03",14.0452,14.2326,13.6526,13.831,3873660.0],["2019-06-04",13.831,13.9917,13.2956,13.4206,2761700.0],["2019-06-05",13.4206,13.6704,13.188559532165527,13.1886,2797143.0],["2019-06-06",13.1886,13.2867,12.7156,12.787,2259666.0],["2019-06-10",12.787,13.0547,12.78701400756836,12.9655,1353377.0],["2019-06-11",12.9655,13.5187,12.903,13.4295,2583798.0],["2019-06-12",13.4295,13.5544,13.304561614990234,13.3046,1957098.0],["2019-06-13",13.3046,13.956,13.2243,13.7061,4086585.0],["2019-06-14",13.7061,13.7686,13.224252700805664,13.2243,3156898.0],["2019-06-17",13.2243,13.4741,12.9566,13.1261,1663424.0],["2019-06-18",13.1261,13.2421,13.0369,13.0993,960960.0],["2019-06-19",13.0993,13.5633,13.099327087402344,13.2956,1994338.0],["2019-06-20",13.2956,13.7596,13.2956,13.6436,3594562.0],["2019-06-21",13.6436,13.8233,13.5538,13.7514,3769292.0],["2019-06-24",13.7514,13.9221,13.6167,13.6526,2613949.0],["2019-06-25",13.6526,13.6975,13.3472,13.482,2085948.0],["2019-06-26",13.482,14.461,13.473,14.1197,7324435.0],["2019-06-27",14.1197,14.1377,13.8323,13.9939,4693626.0],["2019-06-28",13.9939,13.993943214416504,13.5808,13.6257,2830121.0],["2019-07-01",13.6257,14.2275,13.625680923461914,14.0568,4691623.0],["2019-07-02",14.0568,14.5688,13.9939,14.5059,6680278.0],["2019-07-03",14.5059,14.5059175491333,14.1556,14.1915,3657938.0],["2019-07-04",14.1915,14.47,14.1466,14.2454,2868354.0],["2019-07-05",14.2454,14.3083,14.0119,14.1107,2207457.0],["2019-07-08",14.1107,14.1915,13.3921,13.4101,3158485.0],["2019-07-09",13.4101,13.6077,13.2754,13.473,1711872.0],["2019-07-10",13.473,13.5718,13.0957,13.1856,1893538.0],["2019-07-11",13.1856,13.3472,13.0329,13.0598,1659600.0],["2019-07-12",13.0598,13.1856,12.979,13.1407,1171019.0],["2019-07-15",13.1407,13.3203,12.8802,13.2844,1487671.0],["2019-07-16",13.2844,13.3472,13.1856,13.3293,1094538.0],["2019-07-17",13.3293,13.3742,13.230473518371582,13.2305,992848.0],["2019-07-18",13.2305,13.230473518371582,12.9341,12.952,1336093.0],["2019-07-19",12.952,13.1227,12.9251,13.0778,855154.0],["2019-07-22",13.0778,13.1137,12.475988388061523,12.476,2172000.0],["2019-07-23",12.476,12.6646,12.3502,12.5478,1641676.0],["2019-07-24",12.5478,12.8263,12.547842979431152,12.6556,1071900.0],["2019-07-25",12.6556,12.7544,12.5928,12.6736,763638.0],["2019-07-26",12.6736,12.7544,12.5748,12.6287,775247.0],["2019-07-29",12.6287,12.7544,12.494,12.7275,1026200.0],["2019-07-30",12.7275,12.7814,12.6287,12.6466,1134100.0],["2019-07-31",12.6466,12.646644592285156,12.458,12.5119,1089200.0],["2019-08-01",12.5119,12.556824684143066,12.4041,12.5568,902476.0],["2019-08-02",12.5568,12.556824684143066,12.2425,12.2874,1410415.0],["2019-08-05",12.2874,12.449,12.2155,12.3682,1127900.0],["2019-08-06",12.3682,12.368203163146973,11.3712,12.0808,2096738.0],["2019-08-07",12.0808,12.2155,11.83826732635498,11.8383,752929.0],["2019-08-08",11.8383,12.1796,11.83826732635498,12.0089,875600.0],["2019-08-09",12.0089,12.1706,11.7215,11.7934,1061900.0],["2019-08-12",11.7934,12.0449,11.7125,12.0089,907838.0],["2019-08-13",12.0089,12.2335,11.8113,12.0898,973800.0],["2019-08-14",12.0898,12.3323,12.0628,12.0718,1001547.0],["2019-08-15",12.0718,12.1975,11.5419,12.1526,1180100.0],["2019-08-16",12.1526,12.1975,11.991,11.9999,1069501.0],["2019-08-19",11.9999,12.2963,11.9999418258667,12.2514,1417300.0],["2019-08-20",12.2514,12.3682,12.1257,12.1706,1352200.0],["2019-08-21",12.1706,12.467,12.170599937438965,12.3233,1896385.0],["2019-08-22",12.3233,12.8622,12.2155,12.5389,2636800.0],["2019-08-23",12.5389,12.6017,12.3233,12.3952,1692954.0],["2019-08-26",12.3952,12.8981,11.991,12.8173,3786248.0],["2019-08-27",12.8173,14.101726531982422,12.7275,14.1017,7246828.0],["2019-08-28",14.1017,14.101726531982422,13.428077697753906,13.4281,5346714.0],["2019-08-29",13.4281,13.5448,13.2484,13.2844,2333238.0],["2019-08-30",13.2844,13.464,12.97,13.0688,2022838.0],["2019-09-02",13.0688,13.2484,12.9341,13.2305,1663500.0],["2019-09-03",13.2305,13.2305,13.0508,13.1317,1492300.0],["2019-09-04",13.1317,13.1856,12.979,13.1227,1283700.0],["2019-09-05",13.1227,13.3832,13.0868,13.1137,2746747.0],["2019-09-06",13.1137,13.3023,12.979,12.9969,2056952.0],["2019-09-09",12.9969,13.2215,12.996942520141602,13.1676,2052552.0],["2019-09-10",13.1676,13.464006423950195,13.1317,13.464,2816500.0],["2019-09-11",13.464,14.6406,13.464006423950195,13.7963,6790194.0],["2019-09-12",13.7963,13.8323,13.5179,13.6167,3070585.0],["2019-09-16",13.6167,13.6975,13.4999,13.5628,1896382.0],["2019-09-17",13.5628,13.6077,13.0688,13.1317,2339200.0],["2019-09-18",13.1317,13.2305,13.0419,13.0868,1143400.0],["2019-09-19",13.0868,13.1856,12.943,13.1856,1295800.0],["2019-09-20",13.1856,13.2754,12.9969,13.0868,1130300.0],["2019-09-23",13.0868,13.1766,12.952,13.1586,1051700.0],["2019-09-24",13.1586,13.2484,13.03287124633789,13.0329,1033000.0],["2019-09-25",13.0329,13.03287124633789,12.6107,12.6197,1834266.0],["2019-09-26",12.6197,12.7275,12.2155,12.2694,1528500.0],["2019-09-27",12.2694,12.5209,12.2694,12.3952,928074.0],["2019-09-30",12.3952,12.5209,12.3323,12.3502,677991.0],["2019-10-08",12.3502,12.6916,12.3053,12.5029,842419.0],["2019-10-09",12.5029,12.6466,12.3772,12.6287,625600.0],["2019-10-10",12.6287,12.7544,12.5478,12.6377,814001.0],["2019-10-11",12.6377,12.7365,12.494,12.5928,804100.0],["2019-10-14",12.5928,12.8442,12.592753410339355,12.7185,1217000.0],["2019-10-15",12.7185,12.718500137329102,12.5299,12.5838,778900.0],["2019-10-16",12.5838,12.7095,12.422093391418457,12.4221,833898.0],["2019-10-17",12.4221,12.8532,12.1347,12.8263,1781800.0],["2019-10-18",12.8263,12.9341,12.5029,12.6107,1389400.0],["2019-10-21",12.6107,12.6646,12.3502,12.4939,714100.0],["2019-10-22",12.4939,12.7544,12.449,12.7005,777747.0],["2019-10-23",12.7005,12.8802,12.700536727905273,12.7365,928000.0],["2019-10-24",12.7365,12.8442,12.6466,12.8263,993491.0],["2019-10-25",12.8263,13.2395,12.7544,12.97,2483200.0],["2019-10-28",12.97,13.1676,12.8263,13.0688,1799800.0],["2019-10-29",13.0688,13.455,12.979,13.2664,2884201.0],["2019-10-30",13.2664,13.266403198242188,12.8892,12.9341,1941000.0],["2019-10-31",12.9341,13.0868,12.7993,12.8173,1072300.0],["2019-11-01",12.8173,13.1137,12.5748,13.0508,1298600.0],["2019-11-04",13.0508,13.2035,12.9161,13.0508,1496400.0],["2019-11-05",13.0508,13.2035,12.8712,12.9251,1042200.0],["2019-11-06",12.9251,13.1586,12.7993,12.8263,1082833.0],["2019-11-07",12.8263,12.8442,12.6107,12.6826,1180754.0],["2019-11-08",12.6826,13.3113,12.5748,12.8173,2594632.0],["2019-11-11",12.8173,12.8353,12.2604,12.5299,1917359.0],["2019-11-12",12.5299,12.5568,12.1706,12.4041,1136512.0],["2019-11-13",12.4041,12.4401,12.2155,12.2963,842816.0],["2019-11-14",12.2963,12.485,12.2245,12.3053,752600.0],["2019-11-15",12.3053,12.3951,12.2694,12.2963,582900.0],["2019-11-18",12.2963,12.3772,12.2155,12.3053,871900.0],["2019-11-19",12.3053,12.5478,12.305329322814941,12.5299,972700.0],["2019-11-20",12.5299,12.6017,12.4311,12.4401,754538.0],["2019-11-21",12.4401,12.6646,12.3951,12.5029,752700.0],["2019-11-22",12.5029,12.6556,12.3323,12.3682,783700.0],["2019-11-25",12.3682,12.3772,12.2065,12.2514,774900.0],["2019-11-26",12.2514,12.3323,12.2155,12.2694,530300.0],["2019-11-27",12.2694,12.3502,12.1257,12.2425,741800.0],["2019-11-28",12.2425,12.2874,12.0898,12.0987,665612.0],["2019-11-29",12.0987,12.1706,11.9999,12.0628,753947.0],["2019-12-02",12.0628,12.2604,12.0628,12.1437,608900.0],["2019-12-03",12.1437,12.161616325378418,12.0179,12.1616,594500.0],["2019-12-04",12.1616,12.1706,12.0718,12.0898,504000.0],["2019-12-05",12.0898,12.2694,12.0538,12.2245,821901.0],["2019-12-06",12.2245,12.3502,12.1437,12.2694,608800.0],["2019-12-09",12.2694,12.3053,12.0808,12.2065,816999.0],["2019-12-10",12.2065,12.2874,12.1437,12.2425,748461.0],["2019-12-11",12.2425,12.3323,12.1706,12.2245,932861.0],["2019-12-12",12.2245,12.3233,12.1886,12.2694,1051900.0],["2019-12-13",12.2694,12.467,12.2694,12.4311,1820738.0],["2019-12-16",12.4311,12.467,12.2514,12.449,1723350.0],["2019-12-17",12.449,12.6197,12.3682,12.5389,1856634.0],["2019-12-18",12.5389,12.7095,12.494,12.5029,1531197.0],["2019-12-19",12.5029,12.6287,12.458,12.5838,984947.0],["2019-12-20",12.5838,12.7005,12.5389,12.5748,1175180.0],["2019-12-23",12.5748,12.574788093566895,12.2425,12.2694,1176500.0],["2019-12-24",12.2694,12.4401,12.2604,12.3862,778150.0],["2019-12-25",12.3862,12.4401,12.32329273223877,12.3233,753400.0],["2019-12-26",12.3233,12.5658,12.32329273223877,12.5389,1220400.0],["2019-12-27",12.5389,12.6646,12.449,12.485,1466000.0],["2019-12-30",12.485,12.9071,12.3233,12.8263,3366238.0],["2019-12-31",12.8263,12.8353,12.6556,12.8083,1826448.0],["2020-01-02",12.8083,13.1586,12.8083,12.9341,2878011.0],["2020-01-03",12.9341,12.934067726135254,12.7904,12.8173,1911836.0],["2020-01-06",12.8173,12.8981,12.6287,12.7724,1614800.0],["2020-01-07",12.7724,12.9341,12.7185,12.9071,1966350.0],["2020-01-08",12.9071,12.907121658325195,12.7993,12.7993,1750400.0],["2020-01-09",12.7993,13.1317,12.799337387084961,13.0508,2191985.0],["2020-01-10",13.0508,13.1137,12.8892,12.988,1470638.0],["2020-01-13",12.988,12.996942520141602,12.987960815429688,12.9969,1372938.0],["2020-01-14",12.9969,13.0688,12.996942520141602,13.0688,2125000.0],["2020-01-15",13.0688,13.464,12.9969,13.2933,3674135.0],["2020-01-16",13.2933,13.29334831237793,12.8981,13.0329,2540385.0],["2020-01-17",13.0329,13.5089,13.03287124633789,13.1496,3929503.0],["2020-01-20",13.1496,13.6526,13.149637222290039,13.4281,2997976.0],["2020-01-21",13.4281,13.4999,13.185564041137695,13.1856,2473347.0],["2020-01-22",13.1856,13.2754,12.9341,13.2484,1642001.0],["2020-01-23",13.2484,13.3742,12.7095,12.8263,2000183.0],["2020-02-03",12.8263,13.9221,11.5419,13.446,10647102.0],["2020-02-04",13.446,14.7933,13.1227,14.6766,15553759.0],["2020-02-05",14.6766,15.5658,14.1017,14.8472,16179427.0],["2020-02-06",14.8472,15.5838,14.3981,15.1885,14823025.0],["2020-02-07",15.1885,15.943,14.9191,15.0718,12297348.0],["2020-02-10",15.0718,15.6017,14.4071,14.6317,9670598.0],["2020-02-11",14.6317,14.631667137145996,13.8143,14.0209,7247983.0],["2020-02-12",14.0209,14.2903,13.7514,14.2814,5909998.0],["2020-02-13",14.2814,14.2814,13.886159896850586,13.8862,5045530.0],["2020-02-14",13.8862,14.1736,13.7963,14.0299,4110274.0],["2020-02-17",14.0299,14.4341,13.9401,14.2993,5985618.0],["2020-02-18",14.2993,14.5508,14.1915,14.2993,4900651.0],["2020-02-19",14.2993,14.3712,13.949,14.0119,4678113.0],["2020-02-20",14.0119,14.1377,13.7694,14.0119,4162247.0],["2020-02-21",14.0119,14.2724,13.8862,14.1736,4243189.0],["2020-02-24",14.1736,14.8652,14.173582077026367,14.7933,7784120.0],["2020-02-25",14.7933,15.1616,14.2365,14.5778,7722500.0],["2020-02-26",14.5778,14.577773094177246,13.9221,13.9401,5537336.0],["2020-02-27",13.9401,14.0838,13.6975,13.7065,3632480.0],["2020-02-28",13.7065,13.706520080566406,13.2125,13.2844,4021137.0],["2020-03-02",13.2844,13.9041,13.2843656539917,13.7245,3136236.0],["2020-03-03",13.7245,13.949,13.4999,13.5269,4333907.0],["2020-03-04",13.5269,13.6526,13.3113,13.6257,2825895.0],["2020-03-05",13.6257,14.0748,13.6167,13.976,4820476.0],["2020-03-06",13.976,14.6317,13.7694,14.452,7905656.0],["2020-03-09",14.452,14.8203,14.1736,14.2544,7655330.0],["2020-03-10",14.2544,14.254420280456543,13.491,14.0029,5226769.0],["2020-03-11",14.0029,14.443,13.8233,14.2993,4897826.0],["2020-03-12",14.2993,14.299330711364746,13.6077,13.6257,4191036.0],["2020-03-13",13.6257,13.625680923461914,12.7005,13.1047,3814890.0],["2020-03-16",13.1047,13.446,12.485,12.5748,3362138.0],["2020-03-17",12.5748,12.9071,12.1706,12.6017,2973100.0],["2020-03-18",12.6017,12.7634,12.1796,12.2514,2344947.0],["2020-03-19",12.2514,12.3772,11.9371,12.2963,2201985.0],["2020-03-20",12.2963,12.6466,12.296346664428711,12.6107,2018570.0],["2020-03-23",12.6107,12.6646,12.2783842086792,12.2784,1539076.0],["2020-03-24",12.2784,12.5658,12.2604,12.5029,1513957.0],["2020-03-25",12.5029,12.7365,12.50293254852295,12.6646,1740861.0],["2020-03-26",12.6646,12.8263,12.4939,12.6017,1663040.0],["2020-03-27",12.6017,12.8892,12.601733207702637,12.6107,2275701.0],["2020-03-30",12.6107,12.610716819763184,12.2155,12.3413,1814800.0],["2020-03-31",12.3413,12.6017,12.341257095336914,12.5119,1503896.0],["2020-04-01",12.5119,12.6646,12.3951,12.5838,1423040.0],["2020-04-02",12.5838,12.9161,12.5029,12.9071,2695151.0],["2020-04-03",12.9071,13.0149,12.6646,12.7095,2687405.0],["2020-04-07",12.7095,13.446,12.709517478942871,13.3113,4991874.0],["2020-04-08",13.3113,13.9221,13.3113,13.7963,5274369.0],["2020-04-09",13.7963,14.1826,13.6526,13.7963,4413478.0],["2020-04-10",13.7963,14.0029,13.6616,13.8412,3029155.0],["2020-04-13",13.8412,14.1017,13.5359,13.7963,3029138.0],["2020-04-14",13.7963,14.7844,13.79633903503418,14.2275,9679513.0],["2020-04-15",14.2275,14.7844,14.1287,14.4251,7438367.0],["2020-04-16",14.4251,14.6317,14.1466,14.2005,4707220.0],["2020-04-17",14.2005,14.488,14.0119,14.0658,4208912.0],["2020-04-20",14.0658,14.5059,14.0478,14.3173,3879148.0],["2020-04-21",14.3173,14.4071,14.0299,14.2634,2883494.0],["2020-04-22",14.2634,14.4161,14.0299,14.3712,2878222.0],["2020-04-23",14.3712,14.8293,14.0748,14.2365,6853296.0],["2020-04-24",14.2365,14.3712,13.6526,13.8233,3659415.0],["2020-04-27",13.8233,14.0568,13.5179,13.8143,2983292.0],["2020-04-28",13.8143,13.814303398132324,13.1586,13.2664,3267879.0],["2020-04-29",13.2664,13.3921,13.1586,13.2305,2177926.0],["2020-04-30",13.2305,13.6167,13.230473518371582,13.464,2561938.0],["2020-05-06",13.464,13.6526,13.2754,13.5898,2418974.0],["2020-05-07",13.5898,14.0119,13.491,13.8502,4475711.0],["2020-05-08",13.8502,14.0568,13.6975,14.0029,3076389.0],["2020-05-11",14.0029,14.2814,13.958,14.1377,3268108.0],["2020-05-12",14.1377,14.6137,14.1017,14.2634,3412915.0],["2020-05-13",14.2634,14.9371,14.1556,14.6317,6558075.0],["2020-05-14",14.6317,14.7754,14.461,14.461,4034630.0],["2020-05-15",14.461,14.5531,14.111,14.1478,2971483.0],["2020-05-18",14.1478,14.3228,14.0281,14.0373,2563206.0],["2020-05-19",14.0373,14.2399,13.9268,14.0281,2452072.0],["2020-05-20",14.0281,14.1386,13.7334,13.8255,2186782.0],["2020-05-21",13.8255,13.982,13.6781,13.7702,1438995.0],["2020-05-22",13.7702,13.807,13.4478,13.6136,2145100.0],["2020-05-25",13.6136,13.7149,13.4478,13.6505,1573525.0],["2020-05-26",13.6505,13.8623,13.650452613830566,13.761,1584470.0],["2020-05-27",13.761,13.8807,13.6136,13.6597,1544495.0],["2020-05-28",13.6597,13.8807,13.457,13.5676,2154386.0],["2020-05-29",13.5676,13.8899,13.5215,13.8439,2025799.0],["2020-06-01",13.8439,14.2307,13.8162,14.1294,2675015.0],["2020-06-02",14.1294,14.5255,14.129417419433594,14.3505,3805569.0],["2020-06-03",14.3505,14.765,14.2952,14.5163,4003606.0],["2020-06-04",14.5163,14.7926,14.4886,14.5807,2867730.0],["2020-06-05",14.5807,14.7373,14.4886,14.636,2786002.0],["2020-06-08",14.636,15.0413,14.636012077331543,14.7373,4478800.0],["2020-06-09",14.7373,14.8755,14.4242,14.4886,3572800.0],["2020-06-10",14.4886,14.8663,14.4886,14.7097,3855717.0],["2020-06-11",14.7097,14.8479,14.4886,14.7465,2881125.0],["2020-06-12",14.7465,14.7834,14.3781,14.7097,2403600.0],["2020-06-15",14.7097,15.6124,14.709700584411621,14.8294,8057387.0],["2020-06-16",14.8294,15.0321,14.4334,14.4978,6180650.0],["2020-06-17",14.4978,15.8242,14.3965,15.5479,10348635.0],["2020-06-18",15.5479,15.7966,15.1979,15.3545,6651813.0],["2020-06-19",15.3545,15.5018,15.1242,15.3637,3725382.0],["2020-06-22",15.3637,15.7045,14.8571,14.9308,6617554.0],["2020-06-23",14.9308,15.336,14.7005,15.0966,5123275.0],["2020-06-24",15.0966,15.1518,14.8387,14.8571,2217300.0],["2020-06-29",14.8571,15.1795,14.5531,14.6084,3301348.0],["2020-06-30",14.6084,14.811,14.5347,14.8018,3565950.0],["2020-07-01",14.8018,15.5847,14.8018,15.1334,6078874.0],["2020-07-02",15.1334,15.4374,14.8755,15.336,5025819.0],["2020-07-03",15.336,15.6676,15.1979,15.4281,5392387.0],["2020-07-06",15.4281,16.3216,15.428144454956055,15.99,7095681.0],["2020-07-07",15.99,16.5703,15.8334,16.2479,7887204.0],["2020-07-08",16.2479,16.247909545898438,15.7137,15.8058,14824343.0],["2020-07-09",15.8058,16.2571,15.6584,16.2387,13067174.0],["2020-07-10",16.2387,16.7177,16.0361,16.4505,12450827.0],["2020-07-13",16.4505,18.0993,16.2663,18.0993,18369361.0],["2020-07-14",18.0993,18.5598,17.3532,17.519,24762300.0],["2020-07-15",17.519,17.8322,16.5611,16.7821,14376755.0],["2020-07-16",16.7821,17.1782,15.8887,15.9347,11503721.0],["2020-07-17",15.9347,16.2387,15.7321,15.8334,7163443.0],["2020-07-20",15.8334,17.2058,15.833420753479004,17.1045,14116735.0],["2020-07-21",17.1045,17.648,16.7729,17.0124,13788507.0],["2020-07-22",17.0124,18.3848,17.0124,17.9611,23195654.0],["2020-07-23",17.9611,18.3203,17.1137,17.694,25552836.0],["2020-07-24",17.694,17.69400978088379,16.4874,16.5242,19307853.0],["2020-07-27",16.5242,17.7309,16.524234771728516,17.7124,19021688.0],["2020-07-28",17.7124,18.3848,17.0032,17.4729,22815216.0],["2020-07-29",17.4729,18.5598,17.215,18.5138,25471372.0],["2020-07-30",18.5138,20.1257,18.1085,19.352,34401524.0],["2020-07-31",19.352,21.286231994628906,18.9743,21.2862,24967475.0],["2020-08-03",21.2862,23.4139347076416,21.286231994628906,23.4139,40926449.0],["2020-08-04",23.4139,25.7535,22.5573,25.7535,34527903.0],["2020-08-05",25.7535,28.3325,24.0219,25.6982,66027599.0],["2020-08-06",25.6982,26.9693,24.4087,24.5469,53446165.0],["2020-08-07",24.5469,24.546865463256836,22.1613,22.76,42998603.0],["2020-08-10",22.76,23.7363,22.759965896606445,23.3495,33553705.0],["2020-08-11",23.3495,23.3955,21.9678,22.1613,26574615.0],["2020-08-12",22.1613,22.7047,21.3783,22.4007,26410679.0],["2020-08-13",22.4007,22.400745391845703,21.2954,21.3323,21504347.0],["2020-08-14",21.3323,21.9218,20.881,21.4889,14614482.0],["2020-08-17",21.4889,22.7692,21.452,22.4007,23688649.0],["2020-08-18",22.4007,22.7876,21.8757,22.3086,21317447.0],["2020-08-19",22.3086,22.308637619018555,21.5441,21.6455,18185098.0],["2020-08-20",21.6455,22.3915,21.0191,21.8941,19029283.0],["2020-08-21",21.8941,23.0271,21.756,22.7508,25430139.0],["2020-08-24",22.7508,23.8468,22.4284,22.5665,27587932.0],["2020-08-25",22.5665,22.566537857055664,21.0007,21.0375,26807480.0],["2020-08-26",21.0375,21.03754234313965,19.4809,19.5638,21848426.0],["2020-08-27",19.5638,19.9967,19.2414,19.8954,12317290.0],["2020-08-28",19.8954,20.0336,19.5362,19.9691,9724908.0],["2020-08-31",19.9691,20.7981,19.7849,20.2178,15655781.0],["2020-09-01",20.2178,20.8994,20.2177791595459,20.3652,13655148.0],["2020-09-02",20.3652,20.4757,19.6928,19.8401,11838224.0],["2020-09-03",19.8401,20.098,19.5085,19.7941,8362317.0],["2020-09-04",19.7941,19.794076919555664,19.0388,19.6743,8668983.0],["2020-09-07",19.6743,19.7112,18.7901,18.8546,10865435.0],["2020-09-08",18.8546,18.9559,18.4217,18.8454,8376777.0],["2020-09-09",18.8454,18.845359802246094,18.1269,18.2835,11560432.0],["2020-09-10",18.2835,18.7717,17.9151,18.0072,7771260.0],["2020-09-11",18.0072,18.3111,17.7216,18.2651,5535746.0],["2020-09-14",18.2651,18.4677,17.6203,17.7953,10374121.0],["2020-09-15",17.7953,17.9888,17.4545,17.9611,7695120.0],["2020-09-16",17.9611,18.5322,17.6387,18.0072,10067325.0],["2020-09-17",18.0072,18.6059,18.007179260253906,18.1269,11142508.0],["2020-09-18",18.1269,18.2743,17.6848,18.2282,8251421.0],["2020-09-21",18.2282,18.8914,18.228239059448242,18.8454,13258359.0],["2020-09-22",18.8454,18.845359802246094,18.3848,18.4861,6993301.0],["2020-09-23",18.4861,18.8822,18.3203,18.698,6915546.0],["2020-09-24",18.698,18.697988510131836,17.7769,17.8322,7533607.0],["2020-09-25",17.8322,18.7348,17.6848,18.4493,9842911.0],["2020-09-28",18.4493,18.5322,17.4637,17.4729,8496916.0],["2020-09-29",17.4729,17.7953,17.0585,17.6203,6964842.0],["2020-09-30",17.6203,18.0993,17.5743,17.7493,4889739.0],["2020-10-09",17.7493,18.5322,17.749277114868164,18.4217,8152852.0],["2020-10-12",18.4217,18.8454,18.42166519165039,18.7809,8831512.0],["2020-10-13",18.7809,18.9467,18.4954,18.9283,7038318.0],["2020-10-14",18.9283,19.9415,18.92826271057129,19.6191,16286157.0],["2020-10-15",19.6191,19.6375,18.946683883666992,18.9467,8855452.0],["2020-10-16",18.9467,19.4533,18.7256,19.3704,7521833.0],["2020-10-19",19.3704,19.4256,18.7533,18.8269,5132875.0],["2020-10-20",18.8269,19.1125,18.7348,19.0756,3704907.0],["2020-10-21",19.0756,19.4164,18.8454,19.2322,5837673.0],["2020-10-22",19.2322,19.23221778869629,18.6888,18.698,5432219.0],["2020-10-23",18.698,18.7625,17.9243,17.9519,6668890.0],["2020-10-26",17.9519,17.998,17.5558,17.8598,3481283.0],["2020-10-27",17.8598,18.1085,17.648,17.9888,3169134.0],["2020-10-28",17.9888,18.1453,17.6848,18.0532,4296401.0],["2020-10-29",18.0532,18.0717,17.6572,18.0532,4303608.0],["2020-10-30",18.0532,18.2006,16.9019,16.9571,10481018.0],["2020-11-02",16.9571,17.1598,16.3032,16.3861,7167148.0],["2020-11-03",16.3861,17.04,16.38606834411621,16.8374,6564048.0],["2020-11-04",16.8374,16.9111,16.5795,16.6716,3802848.0],["2020-11-05",16.6716,17.3072,16.671607971191406,17.2335,5860566.0],["2020-11-06",17.2335,17.344,16.865,17.0677,4760311.0],["2020-11-09",17.0677,17.4914,17.06767463684082,17.4545,5303556.0],["2020-11-10",17.4545,17.4822,17.1966,17.2243,4916919.0],["2020-11-11",17.2243,17.8138,17.2058,17.4269,7438238.0],["2020-11-12",17.4269,17.9335,17.3901,17.7861,6039390.0],["2020-11-13",17.7861,18.0532,17.3624,17.5743,5280772.0],["2020-11-16",17.5743,18.7533,17.57426643371582,18.5506,11348064.0],["2020-11-17",18.5506,19.7572,18.550615310668945,19.5178,18754109.0],["2020-11-18",19.5178,20.6691,19.2322,20.6507,23357848.0],["2020-11-19",20.6507,22.1613,20.0888,20.2178,26943612.0],["2020-11-20",20.2178,20.7428,19.9507,20.7428,16635857.0],["2020-11-23",20.7428,22.0968,20.742794036865234,21.7284,21139546.0],["2020-11-24",21.7284,21.728355407714844,20.9086,21.2954,12303188.0],["2020-11-25",21.2954,22.0599,21.056,21.8481,16233862.0],["2020-11-26",21.8481,21.848094940185547,20.6138,21.3139,11345755.0],["2020-11-27",21.3139,21.4612,20.7981,21.231,7645136.0],["2020-11-30",21.231,23.2113,21.230968475341797,22.5389,19383008.0],["2020-12-01",22.5389,22.9902,22.106,22.2073,12987364.0],["2020-12-02",22.2073,22.3639,20.8625,21.0375,19102048.0],["2020-12-03",21.0375,21.977,21.03754234313965,21.7836,12303892.0],["2020-12-04",21.7836,21.783618927001953,21.1297,21.2586,7544384.0],["2020-12-07",21.2586,21.5533,20.9086,21.0468,6102015.0],["2020-12-08",21.0468,21.1297,20.4665,20.9823,7972809.0],["2020-12-09",20.9823,22.3363,20.982276916503906,21.277,16540622.0],["2020-12-10",21.277,21.5349,20.8441,21.3231,9875231.0],["2020-12-11",21.3231,21.323076248168945,20.2362,21.231,10489985.0],["2020-12-14",21.231,21.3691,20.7704,21.3047,8814392.0],["2020-12-15",21.3047,23.4324,20.9178,23.4324,22245512.0],["2020-12-16",23.4324,25.2837,23.432357788085938,24.1784,33776204.0],["2020-12-17",24.1784,24.4087,23.4416,23.9758,16971879.0],["2020-12-18",23.9758,24.4271,23.6074,24.2245,14182646.0],["2020-12-21",24.2245,25.2377,23.7824,24.8692,18003347.0],["2020-12-22",24.8692,24.86924934387207,23.8192,23.9482,12134707.0],["2020-12-23",23.9482,24.16,23.1929,23.5245,11731906.0],["2020-12-24",23.5245,24.0863,22.6494,22.7508,9981410.0],["2020-12-25",22.7508,23.8561,22.750757217407227,23.6442,10278758.0],["2020-12-28",23.6442,24.51,22.5665,22.8705,10790820.0],["2020-12-29",22.8705,22.9994,21.6915,22.2442,11872037.0],["2020-12-30",22.2442,22.7047,21.6915,22.3915,9192365.0],["2020-12-31",22.3915,23.4876,22.2534,23.0271,8912845.0],["2021-01-04",23.0271,23.6258,21.4244,22.1336,16241858.0],["2021-01-05",22.1336,22.7139,21.627,21.7468,12209416.0],["2021-01-06",21.7468,22.5573,21.746774673461914,22.5297,12471097.0],["2021-01-07",22.5297,23.2574,21.6915,23.2021,16903179.0],["2021-01-08",23.2021,23.7179,22.3915,23.0087,11842023.0],["2021-01-11",23.0087,23.3771,21.8849,22.2718,12661220.0],["2021-01-12",22.2718,22.8337,22.0231,22.4468,9776482.0],["2021-01-13",22.4468,22.6586,21.7928,21.977,8954067.0],["2021-01-14",21.977,22.8429,21.8665,22.7415,9300352.0],["2021-01-15",22.7415,22.8244,22.0231,22.76,7727129.0],["2021-01-18",22.76,24.9614,22.759965896606445,24.5008,18909405.0],["2021-01-19",24.5008,26.0574,24.2245,24.2982,18399274.0],["2021-01-20",24.2982,24.9614,23.1929,24.2705,16159968.0],["2021-01-21",24.2705,24.3811,23.5429,24.0034,11878720.0],["2021-01-22",24.0034,24.2153,23.156,23.3034,11869077.0],["2021-01-25",23.3034,24.4087,22.6218,24.1508,12436075.0],["2021-01-26",24.1508,24.6666,23.4968,23.939,9986780.0],["2021-01-27",23.939,25.7627,23.8008,25.6245,19016811.0],["2021-01-28",25.6245,25.624534606933594,24.1324,24.1692,13562975.0],["2021-01-29",24.1692,24.7403,23.3955,23.8837,10088027.0],["2021-02-01",23.8837,25.0535,23.4968,24.9521,10656043.0],["2021-02-02",24.9521,25.4956,24.114,24.7495,12655082.0],["2021-02-03",24.7495,25.7903,24.0403,25.3943,16325120.0],["2021-02-04",25.3943,25.39426612854004,23.8837,24.6758,12012731.0],["2021-02-05",24.6758,24.675817489624023,22.2073,22.2073,15896555.0],["2021-02-08",22.2073,22.207317352294922,19.9875,20.8902,12870110.0],["2021-02-09",20.8902,21.7836,20.6323,21.2402,7352442.0],["2021-02-10",21.2402,21.5902,20.7244,21.1573,7170818.0],["2021-02-18",21.1573,22.6402,21.15728187561035,22.3915,9080191.0],["2021-02-19",22.3915,22.9258,22.0876,22.5481,8630797.0],["2021-02-22",22.5481,23.5245,22.456,22.7968,8212596.0],["2021-02-23",22.7968,23.1929,22.152,22.8613,6024665.0],["2021-02-24",22.8613,22.861284255981445,21.8113,22.0599,6861766.0],["2021-02-25",22.0599,22.76,21.9402,22.1336,4994490.0],["2021-02-26",22.1336,22.2165,21.5533,22.1244,3855933.0],["2021-03-01",22.1244,23.4324,22.124420166015625,23.3126,8404732.0],["2021-03-02",23.3126,23.7087,22.9718,23.506,6835771.0],["2021-03-03",23.506,24.4179,23.50604248046875,24.2337,7115793.0],["2021-03-04",24.2337,24.6666,24.0126,24.0863,7330722.0],["2021-03-05",24.0863,24.7495,23.681,24.1324,5767107.0],["2021-03-08",24.1324,24.7771,23.4139,23.4324,7086007.0],["2021-03-09",23.4324,24.4363,21.8941,23.3495,8933988.0],["2021-03-10",23.3495,23.7639,22.8152,23.1192,4172573.0],["2021-03-11",23.1192,23.4231,22.76,22.9534,5004015.0],["2021-03-12",22.9534,23.2113,22.5113,22.6126,3465882.0],["2021-03-15",22.6126,22.8152,22.2349,22.4652,3013603.0],["2021-03-16",22.4652,22.5942,22.1244,22.2257,2584213.0],["2021-03-17",22.2257,22.9534,22.0599,22.8889,3340786.0],["2021-03-18",22.8889,24.114,22.5665,24.0587,7816378.0],["2021-03-19",24.0587,24.2245,23.4876,23.681,7024962.0],["2021-03-22",23.681,24.685,23.5982,24.5929,7340714.0],["2021-03-23",24.5929,25.0627,24.1416,24.2982,5484098.0],["2021-03-24",24.2982,25.3114,24.2705,24.4363,6554784.0],["2021-03-25",24.4363,24.8508,23.6718,24.5929,5177129.0],["2021-03-26",24.5929,25.7719,24.592924118041992,25.3114,9010037.0],["2021-03-29",25.3114,26.0206,24.7771,25.7535,8369501.0],["2021-03-30",25.7535,25.9285,25.0535,25.6061,5416320.0],["2021-03-31",25.6061,25.60611343383789,24.5653,24.8877,5187369.0],["2021-04-01",24.8877,25.3298,24.51,24.5837,4124085.0],["2021-04-02",24.5837,25.1456,24.2061,24.6021,4485585.0],["2021-04-06",24.6021,24.9429,24.3166,24.6758,3521267.0],["2021-04-07",24.6758,25.4956,24.5653,25.0811,5833201.0],["2021-04-08",25.0811,25.081096649169922,24.464,24.5008,3648111.0],["2021-04-09",24.5008,24.6574,23.7824,23.939,4588055.0],["2021-04-12",23.939,24.1416,22.8889,23.0731,5518295.0],["2021-04-13",23.0731,23.2481,22.5113,22.5573,4199595.0],["2021-04-14",22.5573,23.1929,22.456,23.1008,4327914.0],["2021-04-15",23.1008,23.9482,22.4836,23.2666,6943197.0],["2021-04-16",23.2666,23.7087,22.8429,22.935,4928398.0],["2021-04-19",22.935,23.285,22.6586,23.2389,4257539.0],["2021-04-20",23.2389,23.46,22.8981,23.1376,3940450.0],["2021-04-21",23.1376,24.0219,22.806,23.6626,5482082.0],["2021-04-22",23.6626,23.7547,23.2389,23.3126,3750031.0],["2021-04-23",23.3126,24.639,23.3126163482666,24.5377,8356875.0],["2021-04-26",24.5377,25.1916,24.3995,24.6482,6881345.0],["2021-04-27",24.6482,25.2377,24.4732,25.0535,6501891.0],["2021-04-28",25.0535,25.3298,24.6021,25.0995,4871008.0],["2021-04-29",25.0995,25.7443,24.8692,25.6706,6852671.0],["2021-04-30",25.6706,25.864,25.164,25.4956,4696757.0],["2021-05-06",25.4956,25.5969,24.9614,25.1456,4902804.0],["2021-05-07",25.1456,26.5825,25.0719,25.21,9755633.0],["2021-05-10",25.21,25.2837,24.3258,25.0443,6300853.0],["2021-05-11",25.0443,25.0535,23.8468,24.3258,6124324.0],["2021-05-12",24.3258,24.9521,24.1508,24.9337,3746072.0],["2021-05-13",24.9337,24.9337215423584,24.0403,24.1324,3335349.0],["2021-05-14",24.1324,24.5929,23.9574,24.4916,3179109.0],["2021-05-17",24.4916,25.2193,24.2521,24.5561,5206726.0],["2021-05-18",24.5561,24.9614,24.1324,24.86,3207255.0],["2021-05-19",24.86,24.860034942626953,23.8745,23.985,4481600.0],["2021-05-20",23.985,23.985008239746094,23.46,23.7547,3125550.0],["2021-05-21",23.7547,24.5745,23.7547,24.1692,3612055.0],["2021-05-24",24.1692,24.8692,23.8653,23.9482,4896175.0],["2021-05-25",23.9482,24.2245,23.1192,23.9297,5358693.0],["2021-05-26",23.9297,25.0535,23.92974281311035,25.0074,7850074.0],["2021-05-27",25.0074,25.1472,24.3366,25.0167,6939219.0],["2021-05-28",25.0167,25.9671,24.5788,25.5478,10547028.0],["2021-05-31",25.5478,25.9764,24.5229,25.0167,8999419.0],["2021-06-01",25.0167,25.2962,24.5975,25.2869,4641624.0],["2021-06-02",25.2869,25.28692626953125,24.2248,24.2807,5717975.0],["2021-06-03",24.2807,26.7125,24.2061,26.7125,15104587.0],["2021-06-04",26.7125,29.107,26.712459564208984,28.6318,23589781.0],["2021-06-07",28.6318,29.7219,28.2591,29.2188,18808083.0],["2021-06-08",29.2188,29.6381,28.7436,29.312,10304040.0],["2021-06-09",29.312,29.4424,28.5014,28.7716,10689786.0],["2021-06-10",28.7716,29.0231,27.7187,28.9672,10258835.0],["2021-06-11",28.9672,29.4424,28.2591,28.3243,6401862.0],["2021-06-15",28.3243,28.7716,27.4858,28.5014,6891814.0],["2021-06-16",28.5014,28.501365661621094,27.1131,27.8585,8858510.0],["2021-06-17",27.8585,28.902,27.5603,28.7157,6845678.0],["2021-06-18",28.7157,28.7809,27.4858,28.1566,7423662.0],["2021-06-21",28.1566,30.9704,27.9517,30.2903,14886667.0],["2021-06-22",30.2903,31.045,29.3958,30.2344,10682245.0],["2021-06-23",30.2344,31.1009,30.0573,30.7934,8725556.0],["2021-06-24",30.7934,30.8307,29.6381,30.458,5902545.0],["2021-06-25",30.458,31.9953,30.3741,31.399,8175341.0],["2021-06-28",31.399,33.1693,31.0357,32.4239,7659663.0],["2021-06-29",32.4239,34.6414,32.014,34.5482,9399492.0],["2021-06-30",34.5482,36.0576,33.6258,35.4054,7410600.0],["2021-07-01",35.4054,35.8713,34.483,35.2191,6706329.0],["2021-07-02",35.2191,37.2596,34.8464,36.7378,8273488.0],["2021-07-05",36.7378,40.4088,36.1601,40.064,12092454.0],["2021-07-06",40.064,41.5362,36.9334,38.4149,13531102.0],["2021-07-07",38.4149,39.1789,36.3371,38.564,6799994.0],["2021-07-08",38.564,38.563961029052734,37.4273,37.9211,4503857.0],["2021-07-09",37.9211,38.6665,37.0453,38.6665,5473702.0],["2021-07-12",38.6665,39.8404,36.6167,38.8621,8674336.0],["2021-07-13",38.8621,40.9026,38.1167,39.3839,9681456.0],["2021-07-14",39.3839,40.0547,38.8342,39.3652,4173904.0],["2021-07-15",39.3652,40.3715,38.6292,39.8963,4566438.0],["2021-07-16",39.8963,39.89632034301758,37.4552,37.772,8011759.0],["2021-07-19",37.772,37.9677,36.6819,36.7844,7572453.0],["2021-07-20",36.7844,37.6975,36.2906,37.1384,3456076.0],["2021-07-21",37.1384,38.331,36.6446,37.6509,4865465.0],["2021-07-22",37.6509,38.3031,37.1477,37.4645,4074532.0],["2021-07-23",37.4645,37.4832,35.7781,36.7192,7308325.0],["2021-07-26",36.7192,37.5297,36.2533,37.2502,5223144.0],["2021-07-27",37.2502,37.6416,34.7719,35.0048,4690131.0],["2021-07-28",35.0048,36.5049,34.4923,35.8713,4448776.0],["2021-07-29",35.8713,36.803,35.2191,35.862,3291400.0],["2021-07-30",35.862,37.1105,35.7781,36.9521,3887174.0],["2021-08-02",36.9521,37.0546,35.5731,36.5701,4975905.0],["2021-08-03",36.5701,39.1044,35.8713,38.4801,6073945.0],["2021-08-04",38.4801,39.1603,37.0825,37.1571,4821786.0],["2021-08-05",37.1571,37.4832,35.1259,35.6849,7505281.0],["2021-08-06",35.6849,36.8962,35.3122,35.7036,6337558.0],["2021-08-09",35.7036,36.5235,35.2191,36.0483,3873379.0],["2021-08-10",36.0483,36.9241,35.5918,35.7781,3679437.0],["2021-08-11",35.7781,36.5142,34.7159,36.3185,5450897.0],["2021-08-12",36.3185,36.6073,35.1539,35.6477,2740590.0],["2021-08-13",35.6477,36.0017,35.0327,35.452,2983759.0],["2021-08-16",35.452,35.8899,34.6507,35.4241,3086975.0],["2021-08-17",35.4241,35.5918,32.8525,33.2718,4759590.0],["2021-08-18",33.2718,35.1539,33.0668,34.6228,4091172.0],["2021-08-19",34.6228,34.9023,33.2252,34.6787,3731100.0],["2021-08-20",34.6787,34.9209,33.5606,34.5017,2392473.0],["2021-08-23",34.5017,34.7532,33.6538,33.7935,3322290.0],["2021-08-24",33.7935,34.2221,33.3556,33.7376,2357459.0],["2021-08-25",33.7376,35.3868,33.3556,34.8837,3949975.0],["2021-08-26",34.8837,34.8836555480957,33.6817,33.8215,3264656.0],["2021-08-27",33.8215,34.7998,33.1507,34.6321,3126960.0],["2021-08-30",34.6321,35.8713,34.2874,35.0327,3341663.0],["2021-08-31",35.0327,35.9551,34.3805,35.4241,3942900.0],["2021-09-01",35.4241,35.7781,33.365,34.3898,5119604.0],["2021-09-02",34.3898,34.7066,32.2748,32.573,5849987.0],["2021-09-03",32.573,32.7966,31.2686,31.4922,5955808.0],["2021-09-06",31.4922,32.3866,31.492191314697266,32.3028,3954595.0],["2021-09-07",32.3028,33.1227,31.8835,33.0016,4488863.0],["2021-09-08",33.0016,33.2531,32.3773,33.0295,2270786.0],["2021-09-09",33.0295,33.3836,32.5171,32.9084,2581383.0],["2021-09-10",32.9084,33.3556,32.0326,32.3401,3971350.0],["2021-09-13",32.3401,32.7873,31.8649,32.3121,2472364.0],["2021-09-14",32.3121,32.9643,31.5574,32.1071,2801337.0],["2021-09-15",32.1071,32.4705,31.1754,31.6879,3473869.0],["2021-09-16",31.6879,31.9581,30.7002,30.7561,3350444.0],["2021-09-17",30.7561,30.8307,29.8244,30.4114,1966579.0],["2021-09-22",30.4114,30.9332,29.0324,30.84,1883120.0],["2021-09-23",30.84,32.9364,30.5139,32.5637,3996630.0],["2021-09-24",32.5637,33.0202,31.1009,31.3245,3578778.0],["2021-09-27",31.3245,31.7997,30.2064,31.2127,3029700.0],["2021-09-28",31.2127,31.2127,30.3834,30.8679,2107059.0],["2021-09-29",30.8679,30.867938995361328,29.0697,29.0697,2712375.0],["2021-09-30",29.0697,30.458,29.06971549987793,30.3741,3143876.0],["2021-10-08",30.3741,31.2127,30.0946,30.5791,3188674.0],["2021-10-11",30.5791,30.8493,29.6753,29.8151,3057530.0],["2021-10-12",29.8151,30.048,28.2125,28.5107,2831108.0],["2021-10-13",28.5107,29.2747,28.2498,28.8368,1570316.0],["2021-10-14",28.8368,30.1226,28.3989,29.7965,2279266.0],["2021-10-15",29.7965,30.2344,29.3492,29.6381,2012320.0],["2021-10-18",29.6381,30.9891,29.3492,30.812,3077643.0],["2021-10-19",30.812,31.2499,30.4766,30.8214,2239470.0],["2021-10-20",30.8214,33.4488,30.821353912353516,33.132,5218540.0],["2021-10-21",33.132,34.0637,32.7034,33.3556,4412549.0],["2021-10-22",33.3556,33.5793,32.8525,33.4581,2321450.0],["2021-10-25",33.4581,33.8495,32.8339,33.3556,2523110.0],["2021-10-26",33.3556,35.2191,33.35563659667969,35.0514,4342339.0],["2021-10-27",35.0514,35.05137252807617,33.1786,33.542,4034519.0],["2021-10-28",33.542,33.7749,32.7966,33.132,1951457.0],["2021-10-29",33.132,34.1196,32.6289,33.6352,2706472.0],["2021-11-01",33.6352,33.63515090942383,32.9364,33.4302,2106076.0],["2021-11-02",33.4302,34.9582,33.0948,33.7935,2860954.0],["2021-11-03",33.7935,34.5017,33.1693,33.9613,1783426.0],["2021-11-04",33.9613,34.8091,33.6631,34.0078,2341715.0],["2021-11-05",34.0078,34.7812,33.6258,33.9333,2547137.0],["2021-11-08",33.9333,34.0544,33.0109,33.9147,1426331.0],["2021-11-09",33.9147,34.4737,33.4302,33.7563,1492443.0],["2021-11-10",33.7563,35.3868,33.75627899169922,35.1911,3629712.0],["2021-11-11",35.1911,35.7315,34.7159,35.1073,2661166.0],["2021-11-12",35.1073,37.6881,34.8464,37.2596,4192948.0],["2021-11-15",37.2596,37.5018,35.9924,36.2347,4217111.0],["2021-11-16",36.2347,36.4769,35.8247,36.1322,3101491.0],["2021-11-17",36.1322,36.1322,35.0607,35.2191,3381213.0],["2021-11-18",35.2191,36.3185,34.8464,35.6756,2583828.0],["2021-11-19",35.6756,35.67562484741211,35.1818,35.5824,1563730.0],["2021-11-22",35.5824,35.7222,35.1911,35.4986,1800887.0],["2021-11-23",35.4986,37.2782,34.8464,36.5608,4174526.0],["2021-11-24",36.5608,36.98,35.8806,36.4769,2723533.0],["2021-11-25",36.4769,36.8496,35.5079,35.834,2342740.0],["2021-11-26",35.834,36.0204,35.0327,35.5824,1574740.0],["2021-11-29",35.5824,35.7222,34.44575119018555,34.4458,2337985.0],["2021-11-30",34.4458,35.4986,34.44575119018555,34.9582,2223785.0],["2021-12-01",34.9582,36.7098,34.8091,36.1415,3873247.0],["2021-12-02",36.1415,38.5733,36.1228,36.8403,5433335.0],["2021-12-03",36.8403,38.2006,36.3371,37.7347,5328224.0],["2021-12-06",37.7347,37.8279,35.8713,35.9645,4140546.0],["2021-12-07",35.9645,36.3558,34.6973,35.0048,2707379.0],["2021-12-08",35.0048,35.862,35.004783630371094,35.1818,2028137.0],["2021-12-09",35.1818,35.6384,34.2128,34.5948,3467535.0],["2021-12-10",34.5948,34.7253,34.0358,34.2874,2390544.0],["2021-12-13",34.2874,35.0234,33.5699,34.1662,4638326.0],["2021-12-14",34.1662,34.4271,33.7376,34.2408,3107794.0],["2021-12-15",34.2408,34.6414,33.6072,33.6724,2198909.0],["2021-12-16",33.6724,35.2936,33.6631,35.0793,4049107.0],["2021-12-17",35.0793,37.4832,34.8184,36.8589,7716879.0],["2021-12-20",36.8589,36.858909606933594,35.5452,36.4396,6315752.0],["2021-12-21",36.4396,36.9987,36.1974,36.7657,3233890.0],["2021-12-22",36.7657,37.9956,36.6167,37.5763,5423779.0],["2021-12-23",37.5763,37.8465,36.9707,37.1477,3632601.0],["2021-12-24",37.1477,37.3155,36.0576,36.5235,2334755.0],["2021-12-27",36.5235,36.9055,35.6663,36.0576,2075545.0],["2021-12-28",36.0576,37.4459,35.862,37.3807,3134523.0],["2021-12-29",37.3807,39.4864,36.3371,39.0857,5800200.0],["2021-12-30",39.0857,39.4957,38.3962,38.4708,2757595.0],["2021-12-31",38.4708,38.7037,37.6509,38.0236,2821761.0],["2022-01-04",38.0236,39.2162,37.2689,37.8093,2597130.0],["2022-01-05",37.8093,38.0701,36.5049,36.7564,2516114.0],["2022-01-06",36.7564,38.1354,35.8247,37.5857,2934298.0],["2022-01-07",37.5857,38.1633,35.8713,35.9924,3321703.0],["2022-01-10",35.9924,36.9428,35.5452,35.9924,1998400.0],["2022-01-11",35.9924,37.0266,35.8806,36.598,1664500.0],["2022-01-12",36.598,37.2689,36.2906,36.7098,1546300.0],["2022-01-13",36.7098,36.8123,35.862,36.1322,1559322.0],["2022-01-14",36.1322,36.1322,35.5079,35.8713,1558171.0],["2022-01-17",35.8713,36.421,35.247,36.3651,1626396.0],["2022-01-18",36.3651,36.9428,35.6943,36.8589,2106839.0],["2022-01-19",36.8589,36.858909606933594,36.0856,36.3371,1803772.0],["2022-01-20",36.3371,37.1477,36.1508,36.1694,1519255.0],["2022-01-21",36.1694,36.449,34.6414,34.7905,2503376.0],["2022-01-24",34.7905,35.3868,33.542,34.2035,2492442.0],["2022-01-25",34.2035,34.4923,32.6103,32.8618,2368747.0],["2022-01-26",32.8618,33.6165,32.4239,33.3836,1554679.0],["2022-01-27",33.3836,33.514,32.2562,32.4239,1780005.0],["2022-01-28",32.4239,33.337,31.9581,32.7407,2107817.0],["2022-02-07",32.7407,33.8215,31.2965,31.5854,3275966.0],["2022-02-08",31.5854,31.632,30.0294,30.0946,6816451.0],["2022-02-09",30.0946,30.8773,28.7809,29.2933,8909526.0],["2022-02-10",29.2933,29.3492,28.4641,28.6411,5619262.0],["2022-02-11",28.6411,28.7622,27.7653,27.8585,2844508.0],["2022-02-14",27.8585,28.2964,27.5324,27.6721,2735959.0],["2022-02-15",27.6721,28.2312,27.6442,28.2218,3028956.0],["2022-02-16",28.2218,28.8368,28.1007,28.2218,4172516.0],["2022-02-17",28.2218,28.4827,28.0262,28.1659,2524577.0],["2022-02-18",28.1659,28.2871,28.0076,28.138,1879864.0],["2022-02-21",28.138,28.3989,27.5883,28.2125,2805442.0],["2022-02-22",28.2125,28.212533950805664,27.5603,27.6908,2140103.0],["2022-02-23",27.6908,29.3865,27.6255,29.079,5343057.0],["2022-02-24",29.079,29.7685,28.7063,29.0231,5274334.0],["2022-02-25",29.0231,30.0946,29.023130416870117,29.5635,3215395.0],["2022-02-28",29.5635,30.4859,29.563528060913086,30.0853,3083823.0],["2022-03-01",30.0853,30.4021,29.6008,29.9642,2570892.0],["2022-03-02",29.9642,30.0573,29.079,29.9549,2007744.0],["2022-03-03",29.9549,30.281,29.6381,29.9269,2536140.0],["2022-03-04",29.9269,30.1785,29.4424,29.5635,3030369.0],["2022-03-07",29.5635,29.7033,28.4175,28.6225,3162488.0],["2022-03-08",28.6225,29.4424,27.374,27.5603,4349775.0],["2022-03-09",27.5603,27.8398,25.464,26.7497,4706672.0],["2022-03-10",26.7497,27.4858,26.4236,26.9268,2732181.0],["2022-03-11",26.9268,27.4765,26.2746,27.3553,2320690.0],["2022-03-14",27.3553,27.4765,26.4702,26.5075,1763843.0],["2022-03-15",26.5075,26.507482528686523,24.9888,25.0354,3125778.0],["2022-03-16",25.0354,26.1814,24.5975,25.9857,2840049.0],["2022-03-17",25.9857,27.0013,25.9857177734375,26.2466,3380741.0],["2022-03-18",26.2466,26.3491,25.6782,26.1348,2336966.0],["2022-03-21",26.1348,26.5354,25.8925,26.1162,1446915.0],["2022-03-22",26.1162,26.1162,25.5664,25.8087,1522446.0],["2022-03-23",25.8087,26.1441,25.5292,25.995,1285231.0],["2022-03-24",25.995,25.995037078857422,25.2869,25.5292,1673284.0],["2022-03-25",25.5292,25.8646,24.8304,25.0167,1615593.0],["2022-03-28",25.0167,25.016727447509766,23.9452,24.1316,2427997.0],["2022-03-29",24.1316,24.6906,23.7869,23.9639,1589073.0],["2022-03-30",23.9639,24.9515,23.96388053894043,24.8863,1656942.0],["2022-03-31",24.8863,24.9515,24.0105,24.1968,1373800.0],["2022-04-01",24.1968,24.4856,23.6285,24.3738,1387329.0],["2022-04-06",24.3738,24.37384033203125,23.5819,24.0664,1604665.0],["2022-04-07",24.0664,24.06637191772461,23.3676,23.3955,1875502.0],["2022-04-08",23.3955,23.5073,22.8272,23.0415,2027775.0],["2022-04-11",23.0415,23.0881,21.8582,22.0166,2629694.0],["2022-04-12",22.0166,22.3893,21.4669,21.9607,2036695.0],["2022-04-13",21.9607,21.960681915283203,21.2339,21.3551,1773369.0],["2022-04-14",21.3551,21.7091,21.0569,21.2526,1876291.0],["2022-04-15",21.2526,21.2525691986084,20.5724,20.9451,2620877.0],["2022-04-18",20.9451,21.3737,20.4606,21.2712,1539216.0],["2022-04-19",21.2712,21.5135,20.9637,21.0849,1129207.0],["2022-04-20",21.0849,21.3923,20.4979,20.6376,1706713.0],["2022-04-21",20.6376,21.0569,19.9575,20.0041,2147119.0],["2022-04-22",20.0041,21.0103,19.7245,20.3861,2876740.0],["2022-04-25",20.3861,20.386070251464844,18.7369,18.8208,3364536.0],["2022-04-26",18.8208,19.3053,17.7866,17.9356,2681993.0],["2022-04-27",17.9356,18.858,17.2648,18.7369,2932230.0],["2022-04-28",18.7369,18.73692512512207,16.976,17.4139,6022106.0],["2022-04-29",17.4139,18.7369,17.413877487182617,18.476,4102244.0],["2022-05-05",18.476,19.3146,17.9822,19.1003,3725138.0],["2022-05-06",19.1003,19.2866,18.3829,18.9046,2698292.0],["2022-05-09",18.9046,20.2743,18.904632568359375,19.5382,4074689.0],["2022-05-10",19.5382,19.5382022857666,18.6531,19.0444,5271884.0],["2022-05-11",19.0444,20.0041,18.8301,19.5475,6086648.0],["2022-05-12",19.5475,19.54751968383789,18.9605,19.296,2580578.0],["2022-05-13",19.296,19.473,19.0351,19.1189,2578100.0],["2022-05-16",19.1189,19.7245,19.0817,19.1096,2750284.0],["2022-05-17",19.1096,19.3798,18.8208,19.2401,1982816.0],["2022-05-18",19.2401,19.678,19.2028,19.3146,2451947.0],["2022-05-19",19.3146,19.4823,18.8674,19.4357,2311227.0],["2022-05-20",19.4357,20.2184,19.2494,19.6221,2186639.0],["2022-05-23",19.6221,20.1904,19.622058868408203,19.827,2384663.0],["2022-05-24",19.827,19.9482,18.7462,18.7649,2724130.0],["2022-05-25",18.7649,18.9419,18.5599,18.6531,1968089.0],["2022-05-26",18.6531,18.9419,18.1499,18.7928,2322823.0],["2022-05-27",18.7928,19.0817,18.4295,18.6624,2647325.0],["2022-05-30",18.6624,19.063,18.3549,18.9605,2978436.0],["2022-05-31",18.9605,20.0227,18.8487,19.7339,4517557.0],["2022-06-01",19.7339,21.3178,19.5196,20.796,7295289.0],["2022-06-02",20.796,21.5507,20.3302,21.4389,5901762.0],["2022-06-06",21.4389,21.8582,21.0476,21.4948,3554328.0],["2022-06-07",21.4948,21.6998,21.0849,21.1967,2561213.0],["2022-06-08",21.1967,21.3737,20.4979,21.0662,3002825.0],["2022-06-09",21.0662,21.066226959228516,20.2649,20.3954,3367660.0],["2022-06-10",20.3954,20.8799,20.2649,20.591,1800160.0],["2022-06-13",20.591,20.8706,19.9388,20.4047,2964412.0],["2022-06-14",20.4047,20.4979,19.4916,20.4792,3016120.0],["2022-06-15",20.4792,21.3737,20.4047,20.7681,3760005.0],["2022-06-16",20.7681,22.8272,20.768075942993164,22.3613,8245343.0],["2022-06-17",22.3613,22.5477,21.6439,22.175,6199625.0],["2022-06-20",22.175,23.6937,22.0166,23.1906,9108909.0],["2022-06-21",23.1906,23.5726,22.8831,23.0881,5111640.0],["2022-06-22",23.0881,23.4328,22.734,22.9017,3738314.0],["2022-06-23",22.9017,23.3396,22.5477,23.2558,3791917.0],["2022-06-24",23.2558,24.5322,23.255773544311523,23.3583,6420202.0],["2022-06-27",23.3583,23.8334,22.8365,23.4235,5936115.0],["2022-06-28",23.4235,25.1099,23.3396,25.0074,8527290.0],["2022-06-29",25.0074,25.4174,24.6161,24.8863,5321817.0],["2022-06-30",24.8863,25.2497,24.6906,24.7838,3098831.0],["2022-07-01",24.7838,25.8273,24.6906,24.9888,4612831.0],["2022-07-04",24.9888,25.0913,24.3273,24.8863,2560944.0],["2022-07-05",24.8863,25.3017,24.0272,24.5181,4862611.0],["2022-07-06",24.5181,24.8296,24.1782,24.6125,4150230.0],["2022-07-07",24.6125,25.4905,24.3104,25.4811,3150168.0],["2022-07-08",25.4811,26.3307,25.2545,25.4905,3673744.0],["2022-07-11",25.4905,25.6699,24.1027,24.2632,3885713.0],["2022-07-12",24.2632,24.6314,23.2341,23.5268,3200767.0],["2022-07-13",23.5268,23.9705,23.3002,23.5646,1309742.0],["2022-07-14",23.5646,23.8383,23.3191,23.6212,1819400.0],["2022-07-15",23.6212,24.1593,23.4796,23.6306,1960885.0],["2022-07-18",23.6306,24.1688,23.489,24.131,1612198.0],["2022-07-19",24.131,25.33,24.0744,24.8202,2744743.0],["2022-07-20",24.8202,25.972,24.4803,25.7832,4046294.0],["2022-07-21",25.7832,27.1899,25.4999,26.5101,3391914.0],["2022-07-22",26.5101,27.1616,25.972,26.5007,2730494.0],["2022-07-25",26.5007,26.6329,25.7832,26.1986,1804913.0],["2022-07-26",26.1986,26.293,25.2922,26.208,1271900.0],["2022-07-27",26.208,26.85,26.0192,26.8406,1267461.0],["2022-07-28",26.8406,27.2088,25.8115,25.9248,2687979.0],["2022-07-29",25.9248,26.293,25.4811,25.5944,1779842.0],["2022-08-01",25.5944,25.8681,25.3489,25.7265,1757105.0],["2022-08-02",25.7265,25.736,24.0555,24.8296,3391567.0],["2022-08-03",24.8296,25.1695,24.3576,24.4992,2035848.0],["2022-08-04",24.4992,25.1129,24.452,24.8863,1451400.0],["2022-08-05",24.8863,25.3395,24.6408,25.2639,1021545.0],["2022-08-08",25.2639,26.3968,25.2545,25.9153,2054042.0],["2022-08-09",25.9153,26.1042,25.5755,26.0192,1095554.0],["2022-08-10",26.0192,26.1703,24.7824,25.5188,1906623.0],["2022-08-11",25.5188,25.7926,24.7069,24.9901,2250500.0],["2022-08-12",24.9901,25.33,24.6031,25.0185,2713100.0],["2022-08-15",25.0185,25.2545,24.7164,25.2073,1874700.0],["2022-08-16",25.2073,26.3874,25.094,26.2458,2076943.0],["2022-08-17",26.2458,26.4346,25.5566,25.8304,1342800.0],["2022-08-18",25.8304,26.4346,25.5566,26.2835,1842800.0],["2022-08-19",26.2835,26.6234,25.3111,26.2269,2354100.0],["2022-08-22",26.2269,26.3213,25.4716,25.6227,2360700.0],["2022-08-23",25.6227,25.972,24.9996,25.3017,1977600.0],["2022-08-24",25.3017,25.5094,24.2254,24.9429,1989717.0],["2022-08-25",24.9429,25.1884,24.3954,24.924,1469298.0],["2022-08-26",24.924,25.3395,24.6691,25.3017,1461400.0],["2022-08-29",25.3017,25.651,24.7447,25.4905,1105994.0],["2022-08-30",25.4905,26.4346,25.4527,26.3496,2444757.0],["2022-08-31",26.3496,26.4346,24.5559,24.8296,2485952.0],["2022-09-01",24.8296,25.6227,24.3576,24.7824,1804362.0],["2022-09-02",24.7824,25.2073,24.1027,24.3387,1919534.0],["2022-09-05",24.3387,24.338712692260742,23.1303,23.6401,2128100.0],["2022-09-06",23.6401,24.6597,23.6212,24.5181,1447214.0],["2022-09-07",24.5181,24.7541,24.2726,24.6408,984700.0],["2022-09-08",24.6408,24.9713,24.2726,24.5936,830913.0],["2022-09-09",24.5936,24.7541,24.3104,24.3482,631697.0],["2022-09-13",24.3482,24.5275,23.8383,24.1688,842361.0],["2022-09-14",24.1688,24.168777465820312,23.5079,23.6306,1915620.0],["2022-09-15",23.6306,24.0555,23.2341,23.9044,2416345.0],["2022-09-16",23.9044,24.1782,23.3285,23.3285,1894012.0],["2022-09-19",23.3285,23.6023,22.5638,22.9698,1887288.0],["2022-09-20",22.9698,23.7911,22.9226,23.1397,1466228.0],["2022-09-21",23.1397,23.2058,22.6299,22.9037,737600.0],["2022-09-22",22.9037,22.9981,21.8463,22.0918,2622829.0],["2022-09-23",22.0918,22.6205,21.582,22.4222,2501698.0],["2022-09-26",22.4222,22.611,21.8085,22.0162,1053500.0],["2022-09-27",22.0162,22.8659,21.818,22.46,1296202.0],["2022-09-28",22.46,22.4789,21.4309,21.4309,2023700.0],["2022-09-29",21.4309,22.054,21.412,21.6669,3210276.0],["2022-09-30",21.6669,21.9879,21.3365,21.733,1957458.0],["2022-10-10",21.733,21.73301887512207,21.0061,21.0533,1179700.0],["2022-10-11",21.0533,21.5064,20.7889,21.261,927573.0],["2022-10-12",21.261,21.8841,20.6851,21.7897,1594718.0],["2022-10-13",21.7897,21.9879,21.5348,21.7802,927701.0],["2022-10-14",21.7802,22.3278,21.7141,21.8841,1566475.0],["2022-10-17",21.8841,22.0918,21.6103,21.8746,1185155.0],["2022-10-18",21.8746,22.0823,21.3648,21.497,2139992.0],["2022-10-19",21.497,21.496994018554688,21.1477,21.2043,1096201.0],["2022-10-20",21.2043,21.3648,20.7134,21.0816,1112000.0],["2022-10-21",21.0816,21.261,20.77,21.2515,1343921.0],["2022-10-24",21.2515,21.4403,20.8456,21.2326,1966700.0],["2022-10-25",21.2326,21.5631,20.9589,21.3837,1507861.0],["2022-10-26",21.3837,22.7338,21.383699417114258,22.5166,2984627.0],["2022-10-27",22.5166,23.5834,22.0918,22.8282,2848857.0],["2022-10-28",22.8282,23.2813,21.903,21.9596,2422035.0],["2022-10-31",21.9596,23.2341,21.9313,22.8848,2981273.0],["2022-11-01",22.8848,24.5464,22.847,23.2624,4602365.0],["2022-11-02",23.2624,24.773,22.9415,24.6597,4008307.0],["2022-11-03",24.6597,24.773,24.0838,24.537,2505454.0],["2022-11-04",24.537,25.1601,24.131,25.0751,1965900.0],["2022-11-07",25.0751,26.2552,24.8108,25.9909,2622080.0],["2022-11-08",25.9909,26.4346,25.6416,25.8493,4333592.0],["2022-11-09",25.8493,26.6423,25.4244,25.7265,2358150.0],["2022-11-10",25.7265,26.123,25.1506,25.7926,1590377.0],["2022-11-11",25.7926,26.8311,25.79261589050293,26.3119,2681506.0],["2022-11-14",26.3119,26.6234,25.5849,25.9342,2702089.0],["2022-11-15",25.9342,26.6045,25.7926,26.4252,1830300.0],["2022-11-16",26.4252,26.9538,26.3213,26.9444,2217812.0],["2022-11-17",26.9444,26.94441032409668,26.0381,26.3402,1831881.0],["2022-11-18",26.3402,26.8689,26.0003,26.4252,2470022.0],["2022-11-21",26.4252,27.5297,25.5188,26.9161,3418757.0],["2022-11-22",26.9161,28.5399,26.916086196899414,27.7752,7121311.0],["2022-11-23",27.7752,27.775209426879883,26.8122,27.3126,2646818.0],["2022-11-24",27.3126,27.3693,26.4346,26.7367,1924474.0],["2022-11-25",26.7367,26.9066,26.1986,26.4818,1230000.0],["2022-11-28",26.4818,27.8602,25.9626,27.5958,3291008.0],["2022-11-29",27.5958,27.9074,26.9538,27.492,2564130.0],["2022-11-30",27.492,27.7186,27.0766,27.2465,1649473.0],["2022-12-01",27.2465,28.8892,27.24652099609375,28.4927,3137765.0],["2022-12-02",28.4927,31.2495,28.4644,29.6634,9276743.0],["2022-12-05",29.6634,30.3809,27.7563,28.4078,6574734.0],["2022-12-06",28.4078,28.5966,27.6242,27.9546,3519774.0],["2022-12-07",27.9546,28.9364,27.8413,28.842,3107520.0],["2022-12-08",28.842,28.84203338623047,28.0018,28.2284,1553016.0],["2022-12-09",28.2284,28.691,27.5864,28.5116,2180474.0],["2022-12-12",28.5116,29.5218,27.9546,29.0686,3126412.0],["2022-12-13",29.0686,31.7593,28.3794,31.561,5408427.0],["2022-12-14",31.561,31.56102180480957,29.7484,30.598,6312888.0],["2022-12-15",30.598,31.1456,29.2008,29.7295,2683301.0],["2022-12-16",29.7295,29.9466,28.8704,29.8711,3044039.0],["2022-12-19",29.8711,30.3431,29.0781,29.9938,2501778.0],["2022-12-20",29.9938,30.1732,29.2669,29.5501,1437119.0],["2022-12-21",29.5501,30.3998,28.9742,29.1347,2827471.0],["2022-12-22",29.1347,30.0127,28.9081,29.2291,2528299.0],["2022-12-23",29.2291,29.4085,28.2284,28.606,2056606.0],["2022-12-26",28.606,29.0214,27.7563,27.9074,4412939.0],["2022-12-27",27.9074,28.4172,27.5581,28.0868,3715230.0],["2022-12-28",28.0868,28.37,27.407,27.8602,3915723.0],["2022-12-29",27.8602,29.2291,27.4353,28.7004,3383590.0],["2022-12-30",28.7004,29.2102,28.4078,28.7665,1879066.0],["2023-01-03",28.7665,29.1158,28.049,28.2378,2523916.0],["2023-01-04",28.2378,29.8805,28.1245,29.163,3807045.0],["2023-01-05",29.163,29.2386,28.691,29.0025,2800855.0],["2023-01-06",29.0025,29.333,28.7004,28.8137,1809263.0],["2023-01-09",28.8137,29.2669,28.6249,28.9837,1789423.0],["2023-01-10",28.9837,29.1253,28.1434,28.4833,2329616.0],["2023-01-11",28.4833,29.4463,28.3511,29.4179,2881655.0],["2023-01-12",29.4179,30.1543,29.1913,29.399,1696256.0],["2023-01-13",29.399,30.041,29.2952,29.399,1576437.0],["2023-01-16",29.399,30.0221,29.1913,29.484,2168653.0],["2023-01-17",29.484,29.9749,29.2669,29.9466,1783444.0],["2023-01-18",29.9466,30.2393,29.5312,29.5312,1297249.0],["2023-01-19",29.5312,30.0127,29.3046,29.4463,1047777.0],["2023-01-20",29.4463,29.8428,28.9931,29.2763,1796942.0],["2023-01-30",29.2763,30.7585,29.27631950378418,30.4848,2351447.0],["2023-01-31",30.4848,30.8718,30.0222,30.1543,1749370.0],["2023-02-01",30.1543,30.4753,29.2858,29.7484,2728734.0],["2023-02-02",29.7484,29.9372,29.3141,29.3896,2276006.0],["2023-02-03",29.3896,29.5312,28.4738,28.6627,1670823.0],["2023-02-06",28.6627,28.7287,27.9451,28.2473,1081700.0],["2023-02-07",28.2473,28.4078,27.5675,27.728,2711200.0],["2023-02-08",27.728,28.2284,27.0955,27.5014,3647208.0],["2023-02-09",27.5014,27.8979,27.2748,27.8413,1712023.0],["2023-02-10",27.8413,28.4078,27.8319,28.2189,2238416.0],["2023-02-13",28.2189,28.8515,27.8602,28.3889,2922950.0],["2023-02-14",28.3889,29.4179,28.0396,29.4085,3288742.0],["2023-02-15",29.4085,29.408491134643555,28.0396,29.1536,4268073.0],["2023-02-16",29.1536,29.15358543395996,27.3787,27.9451,4216173.0],["2023-02-17",27.9451,27.945146560668945,27.1616,27.3787,2817805.0],["2023-02-20",27.3787,27.407,27.0199,27.3504,1833686.0],["2023-02-21",27.3504,27.7374,27.1993,27.5014,1638647.0],["2023-02-22",27.5014,29.4557,27.322,29.2763,6677461.0],["2023-02-23",29.2763,29.5595,28.606,28.9837,3512673.0],["2023-02-24",28.9837,30.0033,28.7099,29.0025,2636521.0],["2023-02-27",29.0025,29.4274,28.2567,28.521,3752495.0],["2023-02-28",28.521,29.2574,28.37,29.0875,2730846.0],["2023-03-01",29.0875,29.2574,28.3417,28.4172,3139643.0],["2023-03-02",28.4172,28.5399,27.7091,27.8696,2286200.0],["2023-03-03",27.8696,27.869619369506836,27.0577,27.2088,2876000.0],["2023-03-06",27.2088,27.5675,26.9633,27.2937,2920991.0],["2023-03-07",27.2937,27.5203,26.6895,27.2371,3411578.0],["2023-03-08",27.2371,27.3032,26.8122,27.0294,1205982.0],["2023-03-09",27.0294,27.2748,26.3496,26.4818,2439486.0],["2023-03-10",26.4818,26.9444,26.123,26.5479,2077700.0],["2023-03-13",26.5479,26.7273,26.2269,26.6612,2439900.0],["2023-03-14",26.6612,26.6612,25.8021,26.0003,2383767.0],["2023-03-15",26.0003,26.4063,25.972,26.1419,1621992.0],["2023-03-16",26.1419,26.2458,25.7737,26.0853,2489730.0],["2023-03-17",26.0853,26.8406,25.972,26.6517,2129150.0],["2023-03-20",26.6517,27.0955,26.0192,26.1891,2433888.0],["2023-03-21",26.1891,26.8972,25.9437,26.8028,2211500.0],["2023-03-22",26.8028,27.728,26.4157,26.7084,3496356.0],["2023-03-23",26.7084,27.0955,25.8587,26.9822,4453300.0],["2023-03-24",26.9822,26.982173919677734,25.5188,25.9626,5247371.0],["2023-03-27",25.9626,26.3968,25.5377,25.8587,4180225.0],["2023-03-28",25.8587,25.858701705932617,25.5944,25.6604,1660920.0],["2023-03-29",25.6604,25.7832,25.1129,25.3489,4744562.0],["2023-03-30",25.3489,25.6132,23.0547,24.0272,15734273.0],["2023-03-31",24.0272,24.2821,23.7156,23.9233,7738045.0],["2023-04-03",23.9233,24.3954,23.7723,24.1499,5418662.0],["2023-04-04",24.1499,24.4709,24.0744,24.3293,4367250.0],["2023-04-06",24.3293,24.6975,24.0649,24.5936,3366988.0],["2023-04-07",24.5936,25.4905,24.5747,25.0562,4107660.0],["2023-04-10",25.0562,25.3772,24.4048,24.5936,4340840.0],["2023-04-11",24.5936,24.9241,24.367,24.4614,2626803.0],["2023-04-12",24.4614,24.6691,23.94219398498535,23.9422,2698351.0],["2023-04-13",23.9422,24.2443,23.7062,23.8572,2239400.0],["2023-04-14",23.8572,24.1027,23.7156,23.7628,1998044.0],["2023-04-17",23.7628,24.1688,23.5551,24.0083,2941727.0],["2023-04-18",24.0083,24.1216,23.5929,23.7628,5814186.0],["2023-04-19",23.7628,23.9705,23.3946,23.6778,3941367.0],["2023-04-20",23.6778,23.7911,23.3002,23.4607,2745012.0],["2023-04-21",23.4607,24.1593,23.2341,23.2719,3012738.0],["2023-04-24",23.2719,23.6023,22.9603,23.0925,3435318.0],["2023-04-25",23.0925,23.2813,22.3467,22.6393,3868316.0],["2023-04-26",22.6393,23.0925,22.4694,22.9131,3544200.0],["2023-04-27",22.9131,23.7534,22.6393,23.5457,4580623.0],["2023-04-28",23.5457,23.7817,22.7526,22.8848,3937128.0],["2023-05-04",22.8848,24.0366,22.7054,23.8289,5504097.0],["2023-05-05",23.8289,24.0744,23.0831,23.338,4201983.0],["2023-05-08",23.338,23.489,22.9887,23.2247,4440322.0],["2023-05-09",23.2247,23.5551,22.8565,23.168,3531231.0],["2023-05-10",23.168,24.2915,23.0736,23.6967,4587280.0],["2023-05-11",23.6967,23.9328,23.1492,23.3191,4340899.0],["2023-05-12",23.3191,23.98,23.1775,23.3002,2207780.0],["2023-05-15",23.3002,24.3009,23.1775,24.2065,4933724.0],["2023-05-16",24.2065,24.3387,23.5174,23.6023,5097481.0],["2023-05-17",23.6023,23.9233,23.0075,23.2247,4287572.0],["2023-05-18",23.2247,23.338,22.7621,22.9792,2803701.0],["2023-05-19",22.9792,23.5457,22.6488,23.4418,3518286.0],["2023-05-22",23.4418,23.7439,23.1586,23.7062,2508530.0],["2023-05-23",23.7062,23.8195,23.1397,23.1397,2307079.0],["2023-05-24",23.1397,23.3191,22.7149,23.1303,2878166.0],["2023-05-25",23.1303,23.3191,22.4222,22.7149,3121631.0],["2023-05-26",22.7149,22.7338,22.0446,22.1295,3043312.0],["2023-05-29",22.1295,22.2711,21.5914,21.7047,3897276.0],["2023-05-30",21.7047,21.7425,20.9777,21.2232,4995950.0],["2023-05-31",21.2232,21.3365,20.8456,21.0344,2040402.0],["2023-06-01",21.0344,21.176,20.4963,20.6945,2669233.0],["2023-06-02",20.6945,21.015506744384766,20.6284,21.0155,2205201.0],["2023-06-05",21.0155,21.2421,20.4963,20.619,2417408.0],["2023-06-06",20.619,20.618988037109375,20.0903,20.1092,2672999.0],["2023-06-07",20.1092,20.4207,19.8448,20.3263,2796902.0],["2023-06-08",20.3263,20.7228,20.1564,20.6756,2795442.0],["2023-06-09",20.6756,20.8645,20.4774,20.5057,2782615.0],["2023-06-12",20.5057,21.1005,20.1658,20.9589,3399269.0],["2023-06-13",20.9589,21.2138,20.6379,20.8645,2861102.0],["2023-06-14",20.8645,20.9872,20.6284,20.7984,1844858.0],["2023-06-15",20.7984,20.94,20.4868,20.8456,3387072.0],["2023-06-16",20.8456,21.0344,20.3924,20.4396,3808276.0],["2023-06-19",20.4396,20.6312,20.248,20.3055,2676159.0],["2023-06-20",20.3055,20.5737,20.1618,20.2193,2045621.0],["2023-06-21",20.2193,20.4779,19.9703,19.9799,2942100.0],["2023-06-26",19.9799,20.1714,19.5967,19.7883,2673101.0],["2023-06-27",19.7883,20.1523,19.6351,20.0948,2647962.0],["2023-06-28",20.0948,20.1618,19.4243,19.9224,3598162.0],["2023-06-29",19.9224,20.0756,19.5584,19.568,2772000.0],["2023-06-30",19.568,20.1523,19.5488,19.9703,3499600.0],["2023-07-03",19.9703,20.4779,19.97028350830078,20.3726,3386949.0],["2023-07-04",20.3726,20.794,20.2097,20.5354,2539667.0],["2023-07-05",20.5354,20.7078,20.4205,20.6599,1791961.0],["2023-07-06",20.6599,20.65990447998047,20.3247,20.3342,1565580.0],["2023-07-07",20.3342,20.4588,20.2097,20.3342,1347198.0],["2023-07-10",20.3342,20.7748,20.3151,20.5258,2004600.0],["2023-07-11",20.5258,20.6312,20.3821,20.4971,1103935.0],["2023-07-12",20.4971,20.6216,19.8075,19.932,4814060.0],["2023-07-13",19.932,20.3917,19.8841,20.0661,3399617.0],["2023-07-14",20.0661,20.1618,19.8553,19.8553,2090922.0],["2023-07-17",19.8553,20.114,19.6159,19.932,2942385.0],["2023-07-18",19.932,20.4779,19.7883,20.3247,3417921.0],["2023-07-19",20.3247,21.3878,20.3055,20.9377,7266147.0],["2023-07-20",20.9377,21.043,20.6791,20.6886,3777580.0],["2023-07-21",20.6886,21.0334,20.5162,20.8706,2043002.0],["2023-07-24",20.8706,21.0622,20.5162,20.6407,2052317.0],["2023-07-25",20.6407,21.2633,20.6407470703125,21.0813,3064490.0],["2023-07-26",21.0813,21.7135,21.0526,21.6752,5036645.0],["2023-07-27",21.6752,21.7327,21.3878,21.4453,2562060.0],["2023-07-28",21.4453,21.838,21.2921,21.5124,3936053.0],["2023-07-31",21.5124,21.8476,21.4645,21.6943,3612243.0],["2023-08-01",21.6943,21.8284,21.2633,21.2825,3040832.0],["2023-08-02",21.2825,21.4262,21.0622,21.1484,2392134.0],["2023-08-03",21.1484,21.1867,20.8515,21.0334,1984100.0],["2023-08-04",21.0334,21.3208,20.7653,20.8419,2685800.0],["2023-08-07",20.8419,20.9951,20.2289,20.3726,2606900.0],["2023-08-08",20.3726,20.43,20.0756,20.1331,1907267.0],["2023-08-09",20.1331,20.3534,19.932,20.2097,1692759.0],["2023-08-10",20.2097,20.3055,20.1235,20.2576,1171517.0],["2023-08-11",20.2576,20.2672,19.9032,19.9511,1857141.0],["2023-08-14",19.9511,19.951128005981445,19.4339,19.7691,1891800.0],["2023-08-15",19.7691,19.9703,19.3956,19.5967,1505962.0],["2023-08-16",19.5967,19.7021,19.3477,19.386,1437044.0],["2023-08-17",19.386,19.3956,19.0604,19.3094,2486900.0],["2023-08-18",19.3094,19.3477,18.6006,18.6006,3575061.0],["2023-08-21",18.6006,18.7539,18.303699493408203,18.3037,1956017.0],["2023-08-22",18.3037,18.4378,17.844,18.1026,2971661.0],["2023-08-23",18.1026,18.1505,17.5087,17.5087,2723431.0],["2023-08-24",17.5087,17.8344,17.4129,17.6332,1664200.0],["2023-08-25",17.6332,17.8439,17.3938,17.4704,1754883.0],["2023-08-28",17.4704,18.4761,17.4704,17.4896,3795322.0],["2023-08-29",17.4896,18.2175,17.3363,18.1983,4188192.0],["2023-08-30",18.1983,18.8209,17.7194,18.3899,5399310.0],["2023-08-31",18.3899,18.4378,18.0547,18.0642,2995053.0],["2023-09-01",18.0642,18.6389,18.064247131347656,18.4761,3337007.0],["2023-09-04",18.4761,18.6677,18.342,18.6294,2735342.0],["2023-09-05",18.6294,18.62935447692871,18.2271,18.3612,2325400.0],["2023-09-06",18.3612,18.5527,18.1026,18.4761,2298229.0],["2023-09-07",18.4761,18.5719,18.1983,18.1983,1583800.0],["2023-09-08",18.1983,18.3899,18.093,18.1504,1174200.0],["2023-09-11",18.1504,18.3324,18.0738,18.2175,1949594.0],["2023-09-12",18.2175,18.4569,18.1121,18.2462,1565093.0],["2023-09-13",18.2462,18.3612,18.093,18.1504,1541000.0],["2023-09-14",18.1504,18.150449752807617,18.0068,18.1409,1621200.0],["2023-09-15",18.1409,18.342,17.9685,18.0738,1883699.0],["2023-09-18",18.0738,18.3324,17.8918,18.1409,1604510.0],["2023-09-19",18.1409,18.2271,17.911,17.9493,1389782.0],["2023-09-20",17.9493,18.0451,17.7482,17.7769,1382476.0],["2023-09-21",17.7769,17.8152,17.3938,17.4608,2186389.0],["2023-09-22",17.4608,17.9685,17.3555,17.9206,2841678.0],["2023-09-25",17.9206,17.920576095581055,17.5087,17.6045,3755674.0],["2023-09-26",17.6045,17.6044979095459,17.3076,17.3555,2450161.0],["2023-09-27",17.3555,17.7194,17.2405,17.6141,2370081.0],["2023-09-28",17.6141,17.7673,17.5375,17.5853,1200588.0],["2023-10-09",17.5853,17.7003,17.298,17.3267,1605607.0],["2023-10-10",17.3267,17.4704,17.048969268798828,17.049,2065872.0],["2023-10-11",17.049,17.231,17.0107,17.0873,1338862.0],["2023-10-12",17.0873,17.412939071655273,17.087284088134766,17.4129,1848842.0],["2023-10-13",17.4129,17.412939071655273,16.867,17.0202,2208621.0],["2023-10-16",17.0202,17.1064,16.5892,16.6467,2093221.0],["2023-10-17",16.6467,16.7904,16.5509,16.7904,1197675.0],["2023-10-18",16.7904,17.3746,16.2827,16.4743,3489404.0],["2023-10-19",16.4743,16.5222,16.0912,16.3594,2597038.0],["2023-10-20",16.3594,16.5126,16.1582,16.3306,2528962.0],["2023-10-23",16.3306,16.33061408996582,15.7368,15.823,2100825.0],["2023-10-24",15.823,16.1869,15.7464,16.1295,2454302.0],["2023-10-25",16.1295,16.6658,16.12947654724121,16.6084,2891225.0],["2023-10-26",16.6084,16.6084,16.1295,16.321,2264300.0],["2023-10-27",16.321,17.3938,16.3019,17.2118,5097688.0],["2023-10-30",17.2118,17.911,17.0585,17.8823,5034185.0],["2023-10-31",17.8823,17.88226318359375,16.9723,17.1926,5328680.0],["2023-11-01",17.1926,17.8152,17.116,17.7194,4164429.0],["2023-11-02",17.7194,17.8056,17.5087,17.7194,3253758.0],["2023-11-03",17.7194,18.1792,17.6715,17.911,3895050.0],["2023-11-06",17.911,18.2941,17.91099739074707,18.093,4055537.0],["2023-11-07",18.093,18.092979431152344,17.8152,17.8918,2831200.0],["2023-11-08",17.8918,18.0355,17.7194,17.8152,2747407.0],["2023-11-09",17.8152,17.911,17.6811,17.7386,1847481.0],["2023-11-10",17.7386,17.9397,17.48,17.7961,2512189.0],["2023-11-13",17.7961,17.9397,17.5758,17.7386,2254453.0],["2023-11-14",17.7386,18.0259,17.73859405517578,17.8631,2685756.0],["2023-11-15",17.8631,18.1792,17.844,17.978,2393500.0],["2023-11-16",17.978,18.0451,17.7961,17.844,1772202.0],["2023-11-17",17.844,17.9302,17.6715,17.7577,1368800.0],["2023-11-20",17.7577,17.978,17.6428,17.9493,1823800.0],["2023-11-21",17.9493,18.1121,17.6141,17.6332,4550035.0],["2023-11-22",17.6332,17.7194,17.365,17.3938,2924725.0],["2023-11-23",17.3938,17.4704,17.1639,17.3746,3248518.0],["2023-11-24",17.3746,17.4608,17.2693,17.3363,2086543.0],["2023-11-27",17.3363,17.3459,16.9915,17.0298,2628770.0],["2023-11-28",17.0298,17.1926,16.8574,17.1735,2114666.0],["2023-11-29",17.1735,17.3363,17.116,17.1543,1684968.0],["2023-11-30",17.1543,17.2693,17.0107,17.2501,2195457.0],["2023-12-01",17.2501,17.3842,16.9819,17.0969,2303800.0],["2023-12-04",17.0969,17.0969,16.7616,16.8287,2081045.0],["2023-12-05",16.8287,16.8957,16.617958068847656,16.618,1657900.0],["2023-12-06",16.618,16.7137,16.4934,16.5605,1654200.0],["2023-12-07",16.5605,16.618,16.4168,16.4743,2528600.0],["2023-12-08",16.4743,16.685,16.3306,16.3402,1666900.0],["2023-12-11",16.3402,16.4743,16.0816,16.3689,3791300.0],["2023-12-12",16.3689,16.368927001953125,16.0816,16.2348,3218825.0],["2023-12-13",16.2348,16.23483657836914,15.9571,15.9666,2363038.0],["2023-12-14",15.9666,16.1678,15.9188,15.9283,2511913.0],["2023-12-15",15.9283,16.0816,15.7847,15.8134,2750387.0],["2023-12-18",15.8134,15.823,15.2579,15.2866,3356425.0],["2023-12-19",15.2866,15.3824,15.1429,15.277,2036600.0],["2023-12-20",15.277,15.3632,15.0472,15.0663,1928056.0],["2023-12-21",15.0663,15.3153,14.9035,15.095,3732864.0],["2023-12-22",15.095,15.2291,14.9418,15.095,2222800.0],["2023-12-25",15.095,15.1812,15.028,15.1046,2141972.0],["2023-12-26",15.1046,15.104622840881348,14.8173,14.8269,2000900.0],["2023-12-27",14.8269,14.9705,14.7311,14.8364,2288087.0],["2023-12-28",14.8364,15.4111,14.7119,15.1238,5143834.0],["2023-12-29",15.1238,15.4973,15.123778343200684,15.459,3833000.0],["2024-01-02",15.459,15.5644,15.3441,15.4303,2412800.0],["2024-01-03",15.4303,15.4686,15.1717,15.2962,2806195.0],["2024-01-04",15.2962,15.2962,15.028,15.1908,2084775.0],["2024-01-05",15.1908,15.3345,14.8939,14.9897,2071000.0],["2024-01-08",14.9897,14.9897,14.4533,14.482,2665887.0],["2024-01-09",14.482,14.7598,14.3863,14.4725,2434575.0],["2024-01-10",14.4725,14.6066,14.233,14.4533,1821300.0],["2024-01-11",14.4533,14.7502,14.2905,14.664,2403060.0],["2024-01-12",14.664,14.846,14.5395,14.7215,2047600.0],["2024-01-15",14.7215,14.721498489379883,14.4629,14.664,1533057.0],["2024-01-16",14.664,14.8843,14.4054,14.6161,2490200.0],["2024-01-17",14.6161,14.6545,14.300064086914062,14.3001,1606985.0],["2024-01-18",14.3001,14.300064086914062,13.8307,14.1947,2664000.0],["2024-01-19",14.1947,14.5108,14.166,14.2809,2162058.0],["2024-01-22",14.2809,14.28090763092041,13.3231,13.3997,3034066.0],["2024-01-23",13.3997,13.6871,13.2656,13.553,2641691.0],["2024-01-24",13.553,13.9074,13.2656,13.7924,2819726.0],["2024-01-25",13.7924,14.1564,13.6871,14.1372,3031400.0],["2024-01-26",14.1372,14.3288,13.8595,13.9265,2689000.0],["2024-01-29",13.9265,14.0415,13.5721,13.5721,2585700.0],["2024-01-30",13.5721,13.6104,13.0645,13.0836,2646975.0],["2024-01-31",13.0836,13.2273,12.6047,12.6622,3108218.0],["2024-02-01",12.6622,12.7676,12.2791,12.4323,2971075.0],["2024-02-02",12.4323,12.5664,11.5033,11.896,4634300.0],["2024-02-05",11.896,11.896,10.8328,11.3021,5288600.0],["2024-02-06",11.3021,12.4228,11.0435,12.327,7267600.0],["2024-02-07",12.327,13.2656,12.326980590820312,13.2465,8396594.0],["2024-02-08",13.2465,14.2618,13.246476173400879,13.984,8104646.0],["2024-02-19",13.984,14.2522,13.7541,14.0989,6396237.0],["2024-02-20",14.0989,14.09892463684082,13.6966,14.051,4778746.0],["2024-02-21",14.051,14.415,13.802,14.0127,6431097.0],["2024-02-22",14.0127,14.1564,13.7828,13.9936,3104924.0],["2024-02-23",13.9936,14.3384,13.7924,14.2713,5859832.0],["2024-02-26",14.2713,14.8939,14.271329879760742,14.664,6413653.0],["2024-02-27",14.664,14.9131,14.5395,14.8939,4268692.0],["2024-02-28",14.8939,14.9897,14.1755,14.2522,6001900.0],["2024-02-29",14.2522,14.6353,14.051,14.6257,4583454.0],["2024-03-01",14.6257,15.0759,14.62571907043457,15.0088,4953168.0],["2024-03-04",15.0088,15.008841514587402,14.5204,14.6545,4385400.0],["2024-03-05",14.6545,14.65445327758789,14.3958,14.5108,2594500.0],["2024-03-06",14.5108,14.6066,14.233,14.3958,2171474.0],["2024-03-07",14.3958,14.5874,14.3192,14.348,2025725.0],["2024-03-08",14.348,14.9131,14.2522,14.7023,3788026.0],["2024-03-11",14.7023,14.8747,14.6066,14.8652,3161900.0],["2024-03-12",14.8652,15.6602,14.7981,15.5165,7483196.0],["2024-03-13",15.5165,16.6658,15.1812,16.3594,10580798.0],["2024-03-14",16.3594,16.5318,16.0337,16.2923,5502025.0],["2024-03-15",16.2923,16.4743,16.1678,16.2636,4400914.0],["2024-03-18",16.2636,16.9245,16.263568878173828,16.8957,6780079.0],["2024-03-19",16.8957,17.116,16.685,16.7521,5416980.0],["2024-03-20",16.7521,16.8861,16.5988,16.7616,3638593.0],["2024-03-21",16.7616,17.1064,16.7616,17.0011,3520419.0],["2024-03-22",17.0011,17.6045,16.7137,17.3076,6077108.0],["2024-03-25",17.3076,17.4417,17.001081466674805,17.0011,4040186.0],["2024-03-26",17.0011,17.1064,16.3977,16.5413,5200109.0],["2024-03-27",16.5413,16.6563,16.119897842407227,16.1199,3913400.0],["2024-03-28",16.1199,16.4072,15.9762,16.0912,4154201.0],["2024-03-29",16.0912,16.388084411621094,15.9188,16.3881,2101700.0],["2024-04-01",16.3881,16.9819,16.388084411621094,16.8574,4303400.0],["2024-04-02",16.8574,17.0011,16.5988,16.9436,3272178.0],["2024-04-03",16.9436,17.0873,16.7616,16.9053,2741760.0],["2024-04-08",16.9053,16.905298233032227,16.388084411621094,16.3881,4075526.0],["2024-04-09",16.3881,17.3363,16.388084411621094,17.0969,8120680.0],["2024-04-10",17.0969,17.09686279296875,16.6754,16.8478,3674718.0],["2024-04-11",16.8478,17.3267,16.6658,17.0969,4991118.0],["2024-04-12",17.0969,17.1543,16.6467,16.7137,3072792.0],["2024-04-15",16.7137,16.9245,16.2157,16.4647,3804181.0],["2024-04-16",16.4647,16.6467,15.8996,15.9571,4573571.0],["2024-04-17",15.9571,16.6563,15.957070350646973,16.6563,3788882.0],["2024-04-18",16.6563,16.7233,16.3115,16.5318,2554365.0],["2024-04-19",16.5318,16.8191,16.3785,16.5988,2304778.0],["2024-04-22",16.5988,17.4129,16.5796,17.1543,5559308.0],["2024-04-23",17.1543,17.3555,16.934,17.0011,3694636.0],["2024-04-24",17.0011,17.116,16.6371,17.0394,3063487.0],["2024-04-25",17.0394,17.4512,16.9053,17.2597,4127800.0],["2024-04-26",17.2597,17.365,16.934,17.3172,3902800.0],["2024-04-29",17.3172,18.524,17.317155838012695,17.8535,13268900.0],["2024-04-30",17.8535,18.2845,17.2788,17.4225,9923458.0],["2024-05-06",17.4225,18.4186,17.422517776489258,18.3516,11505300.0],["2024-05-07",18.3516,19.0987,18.2079,18.8688,11011012.0],["2024-05-08",18.8688,18.9263,18.2367,18.3707,8361600.0],["2024-05-09",18.3707,19.2423,18.370746612548828,19.0412,8801052.0],["2024-05-10",19.0412,19.204,18.8209,19.0795,5898375.0],["2024-05-13",19.0795,19.204,18.6006,18.8688,6783781.0],["2024-05-14",18.8688,19.1274,18.7347,18.9837,6162884.0],["2024-05-15",18.9837,19.5297,18.9837,19.0508,6072050.0],["2024-05-16",19.0508,19.0699,18.7922,18.8305,4217275.0],["2024-05-17",18.8305,19.204036712646484,18.6868,19.204,5365917.0],["2024-05-20",19.204,19.7117,19.204036712646484,19.5201,5370800.0],["2024-05-21",19.5201,19.5872,19.1657,19.3477,3293090.0],["2024-05-22",19.3477,19.3573,18.7922,18.8401,4341200.0],["2024-05-23",18.8401,18.9167,18.6198,18.8401,4055000.0],["2024-05-24",18.8401,19.0125,18.5432,18.591,2989550.0],["2024-05-27",18.591,18.9167,18.4378,18.8496,4273250.0],["2024-05-28",18.8496,18.9167,18.4665,18.524,3072730.0],["2024-05-29",18.524,18.7251,18.3995,18.5144,1870600.0],["2024-05-30",18.5144,18.6006,18.3037,18.3707,2335900.0],["2024-05-31",18.3707,18.5623,18.3324,18.4282,1942400.0],["2024-06-03",18.4282,18.6102,18.0642,18.2654,4736300.0],["2024-06-04",18.2654,18.3995,18.1026,18.342,2167400.0],["2024-06-05",18.342,18.6006,18.1983,18.3229,2795700.0],["2024-06-06",18.3229,18.4569,17.9876,18.1026,3789500.0],["2024-06-07",18.1026,18.3612,18.0164,18.1983,2882086.0],["2024-06-11",18.1983,18.4282,18.0068,18.4186,2588123.0],["2024-06-12",18.4186,18.41863441467285,18.0259,18.0451,2854800.0],["2024-06-13",18.0451,18.1696,17.8727,18.093,2565000.0],["2024-06-14",18.093,18.1792,17.8152,18.1121,1973485.0],["2024-06-17",18.1121,18.2941,17.9685,18.2079,2046717.0],["2024-06-18",18.2079,18.2367,17.844,18.2175,2850926.0],["2024-06-19",18.2175,18.275,17.9876,17.9972,1811538.0],["2024-06-20",17.9972,18.0451,17.748170852661133,17.7482,2403743.0],["2024-06-21",17.7482,17.9206,17.6715,17.8152,1566601.0],["2024-06-24",17.8152,17.815217971801758,17.049,17.1735,4350964.0],["2024-06-25",17.1735,17.7386,17.173484802246094,17.4417,3162000.0],["2024-06-26",17.4417,17.7961,17.3172,17.7482,3115000.0],["2024-06-27",17.7482,17.7677,17.1624,17.26,2796395.0],["2024-06-28",17.26,17.592,17.1038,17.1624,2968000.0],["2024-07-01",17.1624,17.5627,17.0941,17.4748,2474304.0],["2024-07-02",17.4748,18.0606,17.2796,17.8653,5276283.0],["2024-07-03",17.8653,18.1387,17.7482,17.8946,2734111.0],["2024-07-04",17.8946,17.9922,17.5627,17.6896,2851875.0],["2024-07-05",17.6896,17.6896,17.68959617614746,17.6896,0.0],["2024-07-08",17.6896,17.68959617614746,16.9281,17.0941,2711200.0],["2024-07-09",17.0941,18.0508,17.094085693359375,17.7775,11045963.0],["2024-07-10",17.7775,18.4023,17.5724,18.168,7786289.0],["2024-07-11",18.168,18.5682,18.167957305908203,18.4511,5768569.0],["2024-07-12",18.4511,18.6366,18.2851,18.5585,4355733.0],["2024-07-15",18.5585,18.6268,18.1582,18.2851,3224244.0],["2024-07-16",18.2851,18.3046,17.6701,17.8165,4705305.0],["2024-07-17",17.8165,17.8458,17.4455,17.5529,3312980.0],["2024-07-18",17.5529,17.6603,17.2308,17.5724,3017600.0],["2024-07-19",17.5724,17.5822,17.1819,17.2405,4121111.0],["2024-07-22",17.2405,17.3674,16.9379,17.016,4422280.0],["2024-07-23",17.016,17.1527,16.5083,16.5279,4478802.0],["2024-07-24",16.5279,16.6841,16.1569,16.2643,5420600.0],["2024-07-25",16.2643,16.26427459716797,15.7176,15.9519,4070380.0],["2024-07-26",15.9519,16.6645,15.951876640319824,16.5571,4885600.0],["2024-07-29",16.5571,16.557147979736328,16.1081,16.2838,2953034.0],["2024-07-30",16.2838,16.3619,15.9226,16.235,2200553.0],["2024-07-31",16.235,16.9476,16.0788,16.9379,5047710.0],["2024-08-01",16.9379,17.1234,16.6353,16.7329,3950450.0],["2024-08-02",16.7329,16.732873916625977,16.3033,16.3717,2883401.0],["2024-08-05",16.3717,16.6841,16.078786849975586,16.0788,3594500.0],["2024-08-06",16.0788,16.5279,16.078786849975586,16.3131,2301994.0],["2024-08-07",16.3131,16.3228,16.0105,16.1081,3110400.0],["2024-08-08",16.1081,16.479,15.9616,16.3717,2627501.0],["2024-08-09",16.3717,16.5181,16.1471,16.1667,2043600.0],["2024-08-12",16.1667,16.2838,16.0007,16.1667,2048475.0],["2024-08-13",16.1667,16.274038314819336,16.0105,16.274,1949800.0],["2024-08-14",16.274,16.3424,15.864,15.9714,2817300.0],["2024-08-15",15.9714,15.9812,15.288,15.6297,6661029.0],["2024-08-16",15.6297,15.6883,15.0635,15.3173,6664600.0],["2024-08-19",15.3173,15.6004,15.2587,15.3564,3413600.0],["2024-08-20",15.3564,15.4149,15.0537,15.1123,2702849.0],["2024-08-21",15.1123,15.288,15.0635,15.2197,2339905.0],["2024-08-22",15.2197,15.2978,15.0342,15.0733,1837600.0],["2024-08-23",15.0733,15.2978,14.9854,15.2002,1693200.0],["2024-08-26",15.2002,15.3564,15.083,15.2978,1883671.0],["2024-08-27",15.2978,15.2978,15.1318,15.1709,1698771.0],["2024-08-28",15.1709,15.2587,15.0635,15.083,1881000.0],["2024-08-29",15.083,15.3954,15.0342,15.3368,2953900.0],["2024-08-30",15.3368,15.7176,15.0928,15.4052,4408100.0],["2024-09-02",15.4052,15.4442,15.1318,15.1416,3086400.0],["2024-09-03",15.1416,15.4149,15.1123,15.2783,2013200.0],["2024-09-04",15.2783,15.3368,15.0733,15.1221,2454400.0],["2024-09-05",15.1221,15.2783,15.0928,15.1806,1683800.0],["2024-09-06",15.1806,15.2295,14.9659,14.9854,2326100.0],["2024-09-09",14.9854,15.0733,14.7316,14.8097,2022900.0],["2024-09-10",14.8097,14.9366,14.5851,14.8878,1929200.0],["2024-09-11",14.8878,14.9756,14.7023,14.8682,1723400.0],["2024-09-12",14.8682,15.1123,14.7999,14.8194,1527996.0],["2024-09-13",14.8194,14.8585,14.507,14.5363,2482760.0],["2024-09-18",14.5363,14.5851,14.3118,14.4973,2066800.0],["2024-09-19",14.4973,15.2099,14.497268676757812,14.8292,3676219.0],["2024-09-20",14.8292,14.829192161560059,14.5754,14.7511,1933899.0],["2024-09-23",14.7511,15.0049,14.6535,14.7901,2276500.0],["2024-09-24",14.7901,15.3564,14.790142059326172,15.3564,5386606.0],["2024-09-25",15.3564,15.9031,15.356365203857422,15.4052,4776308.0],["2024-09-26",15.4052,16.3229,15.3368,16.3131,5567708.0],["2024-09-27",16.3131,17.3674,16.313087463378906,17.3186,5086833.0],["2024-09-30",17.3186,19.0466,17.318622589111328,19.0466,14075018.0],["2024-10-08",19.0466,20.9503,19.046579360961914,20.7648,14166247.0],["2024-10-09",20.7648,20.764774322509766,18.7147,18.8611,10207775.0],["2024-10-10",18.8611,19.7202,18.6463,19.0271,7299845.0],["2024-10-11",19.0271,19.1149,17.8067,18.0508,5713937.0],["2024-10-14",18.0508,18.2461,17.5432,18.0801,6335525.0],["2024-10-15",18.0801,18.4511,17.7872,17.797,7778305.0],["2024-10-16",17.797,17.796981811523438,17.2991,17.4065,5615889.0],["2024-10-17",17.4065,17.6798,17.1624,17.1722,4767575.0],["2024-10-18",17.1722,18.002,16.9184,17.631,8255732.0],["2024-10-21",17.631,17.9239,17.5334,17.631,6022564.0],["2024-10-22",17.631,17.7872,17.426,17.7482,5371767.0],["2024-10-23",17.7482,18.2265,17.6505,18.1094,6514020.0],["2024-10-24",18.1094,18.207,17.836,17.9629,5369458.0],["2024-10-25",17.9629,18.3046,17.8751,18.1387,5733452.0],["2024-10-28",18.1387,19.603,18.138669967651367,19.0466,12233766.0],["2024-10-29",19.0466,19.2125,18.5585,18.7147,7835650.0],["2024-10-30",18.7147,18.71465492248535,18.0215,18.2753,8505526.0],["2024-10-31",18.2753,18.4218,18.0703,18.2168,6106855.0],["2024-11-01",18.2168,18.2363,17.7872,17.8653,7761321.0],["2024-11-04",17.8653,18.168,17.7579,18.1387,5897610.0],["2024-11-05",18.1387,18.6463,18.138669967651367,18.6268,7548695.0],["2024-11-06",18.6268,19.5152,18.626792907714844,19.359,10728931.0],["2024-11-07",19.359,19.7397,18.949,19.6811,7216642.0],["2024-11-08",19.6811,20.6769,19.5347,20.3059,11322276.0],["2024-11-11",20.3059,20.305936813354492,19.7495,20.2474,8670893.0],["2024-11-12",20.2474,20.7648,20.0424,20.3059,7118176.0],["2024-11-13",20.3059,20.5793,19.9838,20.2767,4268700.0],["2024-11-14",20.2767,20.3938,19.6714,19.7104,4166181.0],["2024-11-15",19.7104,19.8178,19.2125,19.2516,4565900.0],["2024-11-18",19.2516,19.5054,18.7342,18.8416,5533815.0],["2024-11-19",18.8416,19.4078,18.8318,19.3395,4251666.0],["2024-11-20",19.3395,19.935,19.339452743530273,19.7007,5103900.0],["2024-11-21",19.7007,20.0912,19.5542,19.7007,4515380.0],["2024-11-22",19.7007,19.8081,18.9001,18.9587,5060521.0],["2024-11-25",18.9587,19.3297,18.783,19.1833,3157871.0],["2024-11-26",19.1833,19.2321,18.8806,18.9587,1756000.0],["2024-11-27",18.9587,19.4566,18.6561,19.4371,3621972.0],["2024-11-28",19.4371,19.5738,18.9392,18.9782,3903900.0],["2024-11-29",18.9782,19.3102,18.8709,18.9782,3397600.0],["2024-12-02",18.9782,19.0661,18.6951,18.9587,3600312.0],["2024-12-03",18.9587,19.359,18.7928,18.9978,4068300.0],["2024-12-04",18.9978,18.997766494750977,18.5292,18.6561,3743414.0],["2024-12-05",18.6561,19.0173,18.4901,18.8025,2624563.0],["2024-12-06",18.8025,18.9782,18.6268,18.9392,2195200.0],["2024-12-09",18.9392,18.988,18.6463,18.7244,2855040.0],["2024-12-10",18.7244,19.2321,18.72441864013672,18.7342,4590973.0],["2024-12-11",18.7342,19.1247,18.6561,18.9392,3232140.0],["2024-12-12",18.9392,19.4664,18.7537,19.3297,4563708.0],["2024-12-13",19.3297,19.32969093322754,18.8513,18.8806,3100632.0],["2024-12-16",18.8806,19.0466,18.3827,18.4804,4017357.0],["2024-12-17",18.4804,18.8904,18.3827,18.6561,3487488.0],["2024-12-18",18.6561,18.7928,18.4706,18.4901,2173711.0],["2024-12-19",18.4901,18.4999,18.0801,18.2168,3371900.0],["2024-12-20",18.2168,18.3437,17.9922,18.2656,2903200.0],["2024-12-23",18.2656,18.4315,17.8263,17.9141,3534272.0],["2024-12-24",17.9141,18.207,17.8556,18.1289,3189097.0],["2024-12-25",18.1289,19.6714,18.12890625,19.4761,15531738.0],["2024-12-26",19.4761,20.5988,19.1442,20.3157,19238693.0],["2024-12-27",20.3157,20.6574,19.974,20.2278,12629554.0],["2024-12-30",20.2278,20.8722,20.1693,20.3938,11608991.0],["2024-12-31",20.3938,20.589,20.0424,20.14,7947710.0],["2025-01-02",20.14,21.126,20.13997459411621,20.5988,15302844.0],["2025-01-03",20.5988,21.0479,19.8276,20.0033,12399239.0],["2025-01-06",20.0033,20.1595,19.1637,19.3492,8855203.0],["2025-01-07",19.3492,19.7592,19.1833,19.6519,6355003.0],["2025-01-08",19.6519,19.651851654052734,18.2949,18.6463,11031260.0],["2025-01-09",18.6463,19.3004,18.373,18.9685,7498914.0],["2025-01-10",18.9685,19.359,18.7537,18.7732,5172900.0],["2025-01-13",18.7732,19.935,18.6073,19.8081,11816184.0],["2025-01-14",19.8081,20.6671,19.4566,20.4719,11394296.0],["2025-01-15",20.4719,20.8526,20.1205,20.6574,8598891.0],["2025-01-16",20.6574,21.3505,20.5207,20.8331,9346717.0],["2025-01-17",20.8331,21.2334,20.6281,20.8429,6907039.0],["2025-01-20",20.8429,21.4579,20.84287452697754,21.0186,6720600.0],["2025-01-21",21.0186,21.1846,20.6769,21.0674,5371871.0],["2025-01-22",21.0674,21.5555,20.7745,21.2627,6729731.0],["2025-01-23",21.2627,21.5165,20.9795,21.1553,5517002.0],["2025-01-24",21.1553,21.1552734375,20.4426,20.8429,7800100.0],["2025-01-27",20.8429,21.4384,20.84287452697754,21.2334,6561700.0],["2025-02-05",21.2334,21.3017,20.5598,20.6574,5437797.0],["2025-02-06",20.6574,20.7843,20.2571,20.5793,6153167.0],["2025-02-07",20.5793,20.6769,20.2278,20.5305,6761419.0],["2025-02-10",20.5305,20.8038,20.2376,20.4719,6158285.0],["2025-02-11",20.4719,21.1357,20.3548,20.9893,7207700.0],["2025-02-12",20.9893,21.3115,20.6769,21.3115,5986230.0],["2025-02-13",21.3115,21.5067,20.6964,20.755,6879400.0],["2025-02-14",20.755,20.9893,20.5988,20.6964,3065400.0],["2025-02-17",20.6964,20.8526,20.4328,20.6476,4492237.0],["2025-02-18",20.6476,20.8233,20.3548,20.4133,4339900.0],["2025-02-19",20.4133,20.5402,20.2376,20.4036,4976100.0],["2025-02-20",20.4036,20.6574,20.1986,20.2181,5759100.0],["2025-02-21",20.2181,20.3743,19.8666,19.8959,6816751.0],["2025-02-24",19.8959,20.2962,19.7397,19.9447,4596247.0],["2025-02-25",19.9447,19.944726943969727,19.5835,19.7788,3456844.0],["2025-02-26",19.7788,20.1693,19.73,20.14,5200656.0],["2025-02-27",20.14,20.774538040161133,19.9935,20.7745,7506533.0],["2025-02-28",20.7745,22.3561,20.6867,21.8191,15711628.0],["2025-03-03",21.8191,22.112,21.4872,21.7313,9184900.0],["2025-03-04",21.7313,21.9363,21.1846,21.8289,5900500.0],["2025-03-05",21.8289,22.3072,21.6336,22.0534,7961100.0],["2025-03-06",22.0534,22.1608,21.7215,22.0046,5860739.0],["2025-03-07",22.0046,22.5708,21.8679,22.3756,6643200.0],["2025-03-10",22.3756,22.6001,22.0339,22.2291,5972039.0],["2025-03-11",22.2291,22.3561,21.9753,22.317,3451800.0],["2025-03-12",22.317,22.3365,22.0339,22.1022,3521737.0],["2025-03-13",22.1022,22.278,21.6824,21.9363,4694731.0],["2025-03-14",21.9363,22.39510726928711,21.8582,22.3951,5670113.0],["2025-03-17",22.3951,22.7368,22.0827,22.1608,3381200.0],["2025-03-18",22.1608,22.278,21.9167,21.9656,2666823.0],["2025-03-19",21.9656,22.2975,21.7605,22.0632,2872300.0],["2025-03-20",22.0632,22.1413,21.7605,21.8386,2266400.0],["2025-03-21",21.8386,21.8972,21.4774,21.7117,3999900.0],["2025-03-24",21.7117,21.9851,21.5555,21.907,2817525.0],["2025-03-25",21.907,22.2584,21.5458,21.9167,3186300.0],["2025-03-26",21.9167,22.0437,21.6532,21.9851,3179800.0],["2025-03-27",21.9851,22.4342,21.8972,22.151,4247000.0],["2025-03-28",22.151,22.2389,21.7996,21.9948,2886200.0],["2025-03-31",21.9948,22.0729,21.4579,21.5458,3400342.0],["2025-04-01",21.5458,21.8679,21.3603,21.6336,2241100.0],["2025-04-02",21.6336,21.8777,21.5848,21.741,1504201.0],["2025-04-03",21.741,21.7898,21.3896,21.5946,2196200.0],["2025-04-07",21.5946,21.594585418701172,19.43707847595215,19.4371,6939288.0],["2025-04-08",19.4371,19.7983,19.0466,19.5054,6735900.0],["2025-04-09",19.5054,20.14,19.2028,19.8373,6063930.0],["2025-04-10",19.8373,20.9405,19.837339401245117,20.5012,5040673.0],["2025-04-11",20.5012,20.9307,20.4621,20.6671,2525300.0],["2025-04-14",20.6671,20.8819,20.4719,20.5402,2391976.0],["2025-04-15",20.5402,20.921,20.5012,20.6769,2291600.0],["2025-04-16",20.6769,20.7941,20.2669,20.4231,2748500.0],["2025-04-17",20.4231,20.6476,20.2864,20.5793,1907967.0],["2025-04-18",20.5793,21.0479,20.4329,20.4817,2359400.0],["2025-04-21",20.4817,22.112,20.3352,21.8679,8383105.0],["2025-04-22",21.8679,22.0632,21.2138,21.8875,7831208.0],["2025-04-23",21.8875,21.946,21.4286,21.4384,4593200.0],["2025-04-24",21.4384,21.9265,21.438383102416992,21.8094,3910800.0],["2025-04-25",21.8094,21.8679,21.4286,21.497,2872400.0],["2025-04-28",21.497,21.536,20.8331,21.4774,4121900.0],["2025-04-29",21.4774,21.477434158325195,20.2181,20.55,4989200.0],["2025-04-30",20.55,20.5988,20.1595,20.5695,3588400.0],["2025-05-06",20.5695,20.7648,20.4036,20.6281,3034400.0],["2025-05-07",20.6281,21.0186,20.55,20.7062,3120700.0],["2025-05-08",20.7062,20.7452,20.5402,20.55,2827171.0],["2025-05-09",20.55,20.5598,20.0912,20.2181,3054600.0],["2025-05-12",20.2181,20.4621,20.179,20.3547,2358683.0],["2025-05-13",20.3547,21.0186,20.35474967956543,20.5695,3744836.0],["2025-05-14",20.5695,20.7745,20.4719,20.6476,2590300.0],["2025-05-15",20.6476,20.6867,20.4524,20.511,1766800.0],["2025-05-16",20.511,20.6672,20.2767,20.6086,1740594.0],["2025-05-19",20.6086,20.7257,20.3255,20.3938,1594400.0],["2025-05-20",20.3938,20.9112,20.3157,20.8917,2710517.0],["2025-05-21",20.8917,20.96,20.7355,20.7843,1125294.0],["2025-05-22",20.7843,20.8526,20.3352,20.3645,1671700.0],["2025-05-23",20.3645,20.4817,20.1302,20.1497,1757800.0],["2025-05-26",20.1497,20.2376,19.7788,19.8569,2489100.0],["2025-05-27",19.8569,20.6476,19.7885,19.8862,2236054.0],["2025-05-28",19.8862,19.9643,19.5738,19.6714,1747800.0],["2025-05-29",19.6714,19.9252,19.564,19.8471,1683869.0],["2025-05-30",19.8471,19.9838,19.7495,19.9252,1193400.0],["2025-06-03",19.9252,19.9643,19.5542,19.6323,2044100.0],["2025-06-04",19.6323,19.9545,19.5835,19.9154,1436303.0],["2025-06-05",19.9154,20.0424,19.8569,20.0228,1018100.0],["2025-06-06",20.0228,20.0619,19.8276,19.935,1247505.0],["2025-06-09",19.935,20.0228,19.8959,19.935,1352808.0],["2025-06-10",19.935,20.0131,19.5249,19.6421,1917400.0],["2025-06-11",19.6421,20.1595,19.64208984375,20.1205,2546571.0],["2025-06-12",20.1205,20.4524,19.9252,20.3645,2226100.0],["2025-06-13",20.3645,20.3743,19.7104,19.9545,3209921.0],["2025-06-16",19.9545,19.95448875427246,19.5835,19.8764,2575300.0],["2025-06-17",19.8764,19.9057,19.6811,19.7202,1305511.0],["2025-06-18",19.7202,19.9154,19.5249,19.7397,1491500.0],["2025-06-19",19.7397,19.7983,19.3102,19.4957,1805000.0],["2025-06-20",19.4957,19.603,19.2321,19.3004,1541179.0],["2025-06-23",19.3004,19.5054,19.0661,19.3395,1646400.0],["2025-06-24",19.3395,19.8471,19.3297,19.7397,2538373.0],["2025-06-25",19.7397,20.0033,19.7104,19.9252,1763800.0],["2025-06-26",19.9252,20.0131,19.7007,19.7202,1468998.0],["2025-06-27",19.7202,19.8862,19.5249,19.7104,1228849.0],["2025-06-30",19.7104,20.3059,19.5249,20.2474,3466103.0],["2025-07-01",20.2474,20.2864,19.9252,20.1009,1615700.0],["2025-07-02",20.1009,20.2767,19.9935,20.1009,1992400.0],["2025-07-03",20.1009,20.1497,19.8471,20.0619,2157845.0],["2025-07-04",20.0619,20.755,20.0424,20.4914,4662612.0],["2025-07-07",20.4914,20.755,20.0619,20.3059,3007200.0],["2025-07-08",20.3059,20.4914,20.2376,20.3938,1490000.0],["2025-07-09",20.3938,20.5598,20.0814,20.55,2868353.0],["2025-07-10",20.55,20.67,20.38,20.42,1601400.0],["2025-07-11",20.42,20.5,20.22,20.27,2249500.0],["2025-07-14",20.27,20.45,20.0,20.27,1938985.0],["2025-07-15",20.27,20.64,20.16,20.54,2538772.0],["2025-07-16",20.54,20.63,20.35,20.42,1496175.0],["2025-07-17",20.42,20.48,20.27,20.33,1683200.0],["2025-07-18",20.33,20.55,20.27,20.53,1676600.0],["2025-07-21",20.53,21.03,20.44,21.0,3342900.0],["2025-07-22",21.0,21.32,20.91,21.29,3180100.0],["2025-07-23",21.29,21.5,21.15,21.18,2588100.0],["2025-07-24",21.18,21.57,21.06,21.39,3214875.0],["2025-07-25",21.39,22.0,21.3,21.79,4479298.0],["2025-07-28",21.79,21.99,21.229999542236328,21.23,3093500.0],["2025-07-29",21.23,21.55,21.11,21.27,2048900.0],["2025-07-30",21.27,21.59,21.11,21.47,2332266.0],["2025-07-31",21.47,21.57,21.18,21.28,2368775.0],["2025-08-01",21.28,21.65,21.280000686645508,21.51,1751611.0],["2025-08-04",21.51,22.5,21.510000228881836,22.0,4087383.0],["2025-08-05",22.0,22.34,21.82,22.32,3144699.0],["2025-08-06",22.32,23.77,22.2,23.65,8958164.0],["2025-08-07",23.65,24.25,23.23,23.82,9186948.0],["2025-08-08",23.82,24.17,23.55,24.14,5915900.0],["2025-08-11",24.14,25.45,24.139999389648438,25.25,10819604.0],["2025-08-12",25.25,25.77,25.1,25.35,9005672.0],["2025-08-13",25.35,25.69,25.2,25.34,6044300.0],["2025-08-14",25.34,25.48,24.83,24.93,5063200.0],["2025-08-15",24.93,25.55,24.5,25.28,6693544.0],["2025-08-18",25.28,25.92,25.15,25.64,6145300.0],["2025-08-19",25.64,26.6,25.3,26.34,6264575.0],["2025-08-20",26.34,26.34000015258789,25.0,26.06,6924787.0],["2025-08-21",26.06,26.6,25.53,25.6,4785428.0],["2025-08-22",25.6,25.97,25.32,25.89,4571475.0],["2025-08-25",25.89,26.95,25.65,26.33,7002133.0],["2025-08-26",26.33,26.35,25.35,25.41,6343102.0],["2025-08-27",25.41,25.8,24.52,24.68,7407400.0],["2025-08-28",24.68,24.85,23.7,24.59,6181200.0],["2025-08-29",24.59,25.5,24.59000015258789,25.04,6430284.0],["2025-09-01",25.04,25.45,24.62,24.84,5338010.0],["2025-09-02",24.84,25.08,24.26,24.8,7248079.0],["2025-09-03",24.8,25.3,24.26,24.76,3745105.0],["2025-09-04",24.76,25.09,24.35,24.71,4656039.0],["2025-09-05",24.71,24.95,24.55,24.89,3586033.0],["2025-09-08",24.89,24.95,24.47,24.7,3298606.0],["2025-09-09",24.7,24.78,24.01,24.28,3727400.0],["2025-09-10",24.28,24.35,23.95,24.05,2093632.0],["2025-09-11",24.05,24.48,23.94,24.39,2904355.0],["2025-09-12",24.39,24.48,23.84,23.98,2558719.0],["2025-09-15",23.98,23.98,23.4,23.45,3347700.0],["2025-09-16",23.45,23.62,23.11,23.29,2838059.0],["2025-09-17",23.29,24.09,23.29,23.61,4455924.0],["2025-09-18",23.61,23.98,22.87,22.87,4524666.0],["2025-09-19",22.87,23.86,22.8700008392334,23.69,4254853.0],["2025-09-22",23.69,23.690000534057617,23.11,23.55,3455148.0],["2025-09-23",23.55,24.55,23.11,24.46,7100731.0],["2025-09-24",24.46,24.57,23.82,24.1,4733059.0],["2025-09-25",24.1,24.13,23.62,23.86,3357983.0],["2025-09-26",23.86,23.95,23.44,23.55,2664012.0],["2025-09-29",23.55,24.17,23.12,23.87,4323161.0],["2025-09-30",23.87,23.9,23.49,23.65,2498000.0],["2025-10-09",23.65,23.85,22.9,23.01,4105068.0],["2025-10-10",23.01,23.58,22.9,23.26,2538547.0],["2025-10-13",23.26,23.260000228881836,22.5,23.0,2313600.0],["2025-10-14",23.0,23.1,22.33,22.52,3367296.0],["2025-10-15",22.52,22.76,22.35,22.46,2657643.0],["2025-10-16",22.46,22.51,22.06,22.18,2008471.0],["2025-10-17",22.18,22.3,21.72,21.88,2079800.0],["2025-10-20",21.88,22.11,21.55,21.77,2272523.0],["2025-10-21",21.77,22.33,21.74,22.21,2184500.0],["2025-10-22",22.21,22.6,22.05,22.34,1970075.0],["2025-10-23",22.34,22.36,21.91,22.27,1252271.0],["2025-10-24",22.27,22.52,22.19,22.33,1440671.0],["2025-10-27",22.33,22.51,22.21,22.45,1733800.0],["2025-10-28",22.45,22.53,22.12,22.25,1501796.0],["2025-10-29",22.25,22.94,22.01,22.9,3488600.0],["2025-10-30",22.9,22.9,22.27,22.65,2514100.0],["2025-10-31",22.65,23.24,22.649999618530273,22.86,3912110.0],["2025-11-03",22.86,23.51,22.8,23.19,4286787.0],["2025-11-04",23.19,23.23,22.45,22.57,2426000.0],["2025-11-05",22.57,22.7,22.25,22.57,1428600.0],["2025-11-06",22.57,22.88,22.43,22.73,1671600.0],["2025-11-07",22.73,23.39,22.37,23.18,2831900.0],["2025-11-10",23.18,23.86,22.93,23.59,4107800.0],["2025-11-11",23.59,23.65,23.23,23.56,2414000.0],["2025-11-12",23.56,23.87,23.35,23.42,2164900.0],["2025-11-13",23.42,23.77,23.25,23.66,2349848.0],["2025-11-14",23.66,23.81,23.25,23.3,2264900.0],["2025-11-17",23.3,23.54,22.83,22.96,1931200.0],["2025-11-18",22.96,22.97,22.46,22.6,1491570.0],["2025-11-19",22.6,22.81,22.31,22.42,1284100.0],["2025-11-20",22.42,22.66,22.35,22.47,1166700.0],["2025-11-21",22.47,22.65,21.76,21.86,1972039.0],["2025-11-24",21.86,22.22,21.77,22.0,1352600.0],["2025-11-25",22.0,22.57,21.95,22.45,1862920.0],["2025-11-26",22.45,23.0,22.38,22.49,1723437.0],["2025-11-27",22.49,23.1,22.4,22.77,2298639.0],["2025-11-28",22.77,23.14,22.68,23.0,2084700.0],["2025-12-01",23.0,23.68,22.67,23.4,3759939.0],["2025-12-02",23.4,23.69,22.96,23.28,2676750.0],["2025-12-03",23.28,23.89,23.280000686645508,23.49,3690416.0],["2025-12-04",23.49,23.73,23.23,23.54,2284218.0],["2025-12-05",23.54,23.69,23.22,23.5,1651100.0],["2025-12-08",23.5,23.61,22.98,23.07,2359861.0],["2025-12-09",23.07,23.26,22.78,22.86,2123190.0],["2025-12-10",22.86,23.04,22.57,22.69,1855500.0],["2025-12-11",22.69,22.88,22.38,22.48,1922700.0],["2025-12-12",22.48,22.54,22.21,22.45,1803945.0],["2025-12-15",22.45,22.95,22.39,22.72,1428122.0],["2025-12-16",22.72,22.8,22.32,22.37,1276469.0],["2025-12-17",22.37,22.62,22.2,22.51,1589501.0],["2025-12-18",22.51,22.72,22.45,22.66,1192469.0],["2025-12-19",22.66,23.0,22.62,22.8,1974420.0],["2025-12-22",22.8,22.96,22.67,22.75,1397491.0],["2025-12-23",22.75,22.95,22.7,22.79,1114800.0],["2025-12-24",22.79,23.55,22.68,23.47,3629728.0],["2025-12-25",23.47,24.68,23.24,24.32,8149926.0],["2025-12-26",24.32,24.89,24.2,24.49,7468385.0],["2025-12-29",24.49,24.489999771118164,23.77,24.09,4140001.0],["2025-12-30",24.09,24.15,23.76,24.02,3427000.0],["2025-12-31",24.02,24.29,23.9,24.17,2355411.0],["2026-01-05",24.17,24.29,23.9,24.04,2903400.0],["2026-01-06",24.04,25.1,23.81,24.68,6847962.0],["2026-01-07",24.68,24.68000030517578,24.32,24.52,2878511.0],["2026-01-08",24.52,24.63,24.21,24.52,2880900.0],["2026-01-09",24.52,24.88,24.14,24.52,4260807.0],["2026-01-12",24.52,24.520000457763672,23.83,24.2,3699120.0],["2026-01-13",24.2,24.200000762939453,23.6,23.68,4287205.0],["2026-01-14",23.68,23.92,23.01,23.24,5262672.0],["2026-01-15",23.24,23.63,23.2,23.33,2898708.0],["2026-01-16",23.33,23.69,23.24,23.54,2664090.0],["2026-01-19",23.54,23.94,23.3,23.81,3518100.0],["2026-01-20",23.81,23.85,23.45,23.66,2641677.0],["2026-01-21",23.66,23.88,23.38,23.58,3075012.0],["2026-01-22",23.58,24.3,23.39,24.12,6277744.0],["2026-01-23",24.12,24.32,23.84,24.01,3480035.0],["2026-01-26",24.01,24.46,23.65,24.33,6707527.0],["2026-01-27",24.33,24.35,23.61,23.76,4831631.0],["2026-01-28",23.76,24.14,23.45,24.03,4754751.0],["2026-01-29",24.03,24.68,23.95,24.12,7021971.0],["2026-01-30",24.12,24.61,23.85,24.55,6068241.0],["2026-02-02",24.55,24.86,23.16,23.28,7757905.0],["2026-02-03",23.28,23.95,23.280000686645508,23.9,3698598.0],["2026-02-04",23.9,24.57,23.72,24.55,6390340.0],["2026-02-05",24.55,24.65,24.15,24.55,3128012.0],["2026-02-06",24.55,24.88,24.12,24.57,3949246.0],["2026-02-09",24.57,24.68,24.23,24.54,3898900.0],["2026-02-10",24.54,24.69,24.26,24.47,2220600.0],["2026-02-11",24.47,25.3,24.41,24.92,7739217.0],["2026-02-12",24.92,25.49,24.56,24.68,5286737.0],["2026-02-13",24.68,24.94,24.42,24.5,3484593.0],["2026-02-24",24.5,25.04,24.29,24.6,3809300.0],["2026-02-25",24.6,25.28,24.57,24.68,6145600.0],["2026-02-26",24.68,25.38,24.68000030517578,25.25,7110990.0],["2026-02-27",25.25,25.29,24.72,24.8,5214300.0],["2026-03-02",24.8,25.23,24.24,24.96,6034506.0],["2026-03-03",24.96,25.28,24.12,24.21,6890117.0],["2026-03-04",24.21,24.66,24.0,24.2,4855500.0],["2026-03-05",24.2,24.59,24.08,24.22,4091500.0],["2026-03-06",24.22,24.7,24.14,24.56,3024500.0],["2026-03-09",24.56,24.559999465942383,23.73,24.09,7004204.0],["2026-03-10",24.09,24.44,24.08,24.31,2304700.0],["2026-03-11",24.31,24.7,24.24,24.62,3764330.0],["2026-03-12",24.62,24.6200008392334,24.25,24.42,2894200.0],["2026-03-13",24.42,24.69,24.01,24.04,3170377.0],["2026-03-16",24.04,24.49,23.6,23.95,4402820.0],["2026-03-17",23.95,23.97,23.3,23.32,3928900.0],["2026-03-18",23.32,23.55,22.96,23.28,4535009.0],["2026-03-19",23.28,23.280000686645508,22.38,22.51,3786300.0],["2026-03-20",22.51,22.7,22.2,22.23,2769112.0],["2026-03-23",22.23,23.09,21.89,22.52,8643187.0],["2026-03-24",22.52,23.2,22.11,22.57,4670890.0],["2026-03-25",22.57,23.36,22.44,22.87,5079430.0],["2026-03-26",22.87,23.21,22.62,22.78,2333542.0],["2026-03-27",22.78,23.4,22.57,23.4,3398197.0],["2026-03-30",23.4,23.399999618530273,22.35,22.48,4488000.0],["2026-03-31",22.48,22.49,22.28,22.41,2170736.0],["2026-04-01",22.41,22.88,22.40999984741211,22.45,2371100.0],["2026-04-02",22.45,22.450000762939453,21.8,21.89,3719999.0],["2026-04-03",21.89,22.19,21.81,22.05,2404600.0],["2026-04-07",22.05,22.22,20.92,22.04,4369101.0],["2026-04-08",22.04,22.75,22.040000915527344,22.47,5715557.0],["2026-04-09",22.47,22.469999313354492,21.9,22.22,3042500.0],["2026-04-10",22.22,22.77,22.219999313354492,22.52,3179100.0],["2026-04-13",22.52,22.520000457763672,22.03,22.13,2073400.0],["2026-04-14",22.13,22.24,21.71,21.85,3473700.0],["2026-04-15",21.85,21.99,21.56,21.66,3232900.0],["2026-04-16",21.66,21.82,21.43,21.57,2162300.0],["2026-04-17",21.57,21.73,21.45,21.47,2413568.0],["2026-04-20",21.47,21.65,21.26,21.47,3466800.0],["2026-04-21",21.47,22.39,21.469999313354492,22.32,3882200.0],["2026-04-22",22.32,22.73,22.12,22.59,2741500.0],["2026-04-23",22.59,22.72,22.39,22.6,2331900.0],["2026-04-24",22.6,22.67,22.06,22.07,2294300.0],["2026-04-27",22.07,22.28,21.83,21.97,2213900.0],["2026-04-28",21.97,22.25,21.76,22.05,2755076.0],["2026-04-29",22.05,22.7,21.86,22.67,4749715.0],["2026-04-30",22.67,22.670000076293945,21.85,22.03,4520200.0],["2026-05-06",22.03,22.34,21.81,22.1,4536362.0],["2026-05-07",22.1,22.32,21.9,22.2,2746962.0],["2026-05-08",22.2,22.48,22.0,22.07,3040800.0],["2026-05-11",22.07,22.09,21.65,21.84,3189508.0],["2026-05-12",21.84,21.86,21.55,21.59,2271400.0],["2026-05-13",21.59,21.89,21.38,21.81,2611179.0],["2026-05-14",21.81,22.29,21.29,21.38,4048669.0],["2026-05-15",21.38,21.5,20.66,21.06,3269190.0],["2026-05-18",21.06,21.059999465942383,20.44,20.64,2845107.0],["2026-05-19",20.64,20.98,20.63,20.92,1769642.0],["2026-05-20",20.92,21.06,20.67,20.99,1784946.0],["2026-05-21",20.99,21.34,20.66,20.74,2608227.0],["2026-05-22",20.74,20.99,20.66,20.77,2713162.0],["2026-05-25",20.77,21.0,20.65,20.92,2208382.0],["2026-05-26",20.92,22.59,20.71,22.05,8051300.0],["2026-05-27",22.05,24.13,21.89,23.79,16243072.0],["2026-05-28",23.79,24.66,22.9,23.62,16730666.0],["2026-05-29",23.62,23.88,22.81,22.85,9340877.0],["2026-06-01",22.85,24.56,22.57,24.33,12282505.0],["2026-06-02",24.33,24.7165,23.5265,23.9655,11491108.0],["2026-06-03",23.9655,25.0189,23.6241,24.7946,12785609.0],["2026-06-04",24.7946,25.5261,23.8192,25.3603,13768165.0],["2026-06-05",25.3603,26.1308,25.1554,25.5456,15631147.0],["2026-06-08",25.5456,25.848,24.7263,25.3505,11565819.0],["2026-06-09",25.3505,27.0185,25.2335,26.3942,16865805.0],["2026-06-10",26.3942,26.5112,25.7504,26.1601,7843489.0],["2026-06-11",26.1601,26.9989,25.175,26.4527,14766691.0],["2026-06-12",26.4527,29.096,26.1406,28.2475,30979446.0],["2026-06-15",28.2475,28.247451782226562,25.4188,26.6088,30151321.0],["2026-06-16",26.6088,28.7644,26.1406,28.4133,22127226.0],["2026-06-17",28.4133,29.0083,27.194,28.4035,17495655.0],["2026-06-18",28.4035,28.7742,26.0528,26.0528,20903207.0],["2026-06-22",26.0528,26.7746,25.5651,26.2967,15007732.0],["2026-06-23",26.2967,26.9014,24.3751,24.4239,19795667.0],["2026-06-24",24.4239,25.4383,23.9265,24.1313,12156868.0],["2026-06-25",24.1313,26.540508270263672,24.0045,26.5405,19350425.0],["2026-06-26",26.5405,26.9209,25.3603,26.1016,20875569.0],["2026-06-29",26.1016,26.6966,24.9799,26.004,15794898.0],["2026-06-30",26.004,26.9014,25.5456,26.3454,12217929.0],["2026-07-01",26.3454,28.2572,25.3603,27.75,18370384.0],["2026-07-02",27.75,28.95,26.6,27.55,18268799.0],["2026-07-03",27.55,27.549999237060547,24.799999237060547,24.8,19370364.0],["2026-07-06",24.8,24.799999237060547,23.2,23.3,17110317.0],["2026-07-07",23.3,23.68,22.57,22.65,11394419.0],["2026-07-08",22.65,22.71,21.95,22.05,8503963.0],["2026-07-09",22.05,22.69,21.81,22.5,7837715.0],["2026-07-10",22.5,22.58,21.35,21.37,10011300.0],["2026-07-13",21.37,21.5,20.8,21.15,11394514.0],["2026-07-14",21.15,21.55,20.79,20.88,8816059.0],["2026-07-15",20.88,20.8799991607666,19.86,19.94,14853694.0],["2026-07-16",19.94,20.0,18.88,19.06,13819334.0],["2026-07-17",19.06,19.19,18.42,18.56,11806515.0],["2026-07-20",18.56,19.28,18.47,18.82,15537934.0],["2026-07-21",18.82,20.5,18.81999969482422,20.05,24907123.0],["2026-07-22",20.05,21.85,19.41,20.98,36144501.0],["2026-07-23",20.98,21.12,20.27,21.01,15156197.0],["2026-07-24",21.01,21.13,20.32,20.51,9720388.0],["2026-07-27",20.51,21.58,20.46,21.38,10333237.0],["2026-07-28",21.38,21.39,20.68,20.81,7951654.0],["2026-07-29",20.81,21.1,20.4,20.7,7704788.0],["2026-07-30",20.7,21.07,19.25,19.59,16896480.0],["2026-07-31",19.59,20.51,19.01,19.61,18343764.0],["2026-08-03",19.61,20.21,19.31,19.89,11022751.0],["2026-08-04",19.89,20.39,19.8,20.28,9446903.0],["2026-08-05",20.28,20.77,20.19,20.52,9475408.0],["2026-08-06",20.52,20.88,20.2,20.52,6763138.0],["2026-08-07",20.52,21.15,20.28,21.03,11387086.0],["2026-08-10",21.03,21.5,20.62,21.09,9687274.0],["2026-08-11",21.09,21.85,20.9,21.49,10692477.0],["2026-08-12",21.49,22.15,21.47,22.02,9424177.0],["2026-08-13",22.02,22.45,21.76,21.81,8618759.0],["2026-08-14",21.81,22.0,21.06,21.11,9395458.0],["2026-08-17",21.11,22.28,21.11,22.01,11356017.0],["2026-08-18",22.01,23.07,22.010000228881836,22.79,15293685.0],["2026-08-19",22.79,22.790000915527344,21.5,21.71,12770931.0],["2026-08-20",21.71,22.48,21.46,21.68,10597817.0],["2026-08-21",21.68,21.86,21.09,21.58,6789910.0],["2026-08-24",21.58,21.579999923706055,20.94,21.14,6953375.0],["2026-08-25",21.14,21.25,20.72,20.75,5633615.0],["2026-08-26",20.75,21.62,20.75,21.16,6258991.0],["2026-08-27",21.16,21.86,21.03,21.71,7230620.0],["2026-08-28",21.71,22.05,21.55,21.89,8019735.0],["2026-08-31",21.89,21.889999389648438,20.23,20.67,16726308.0],["2026-09-01",20.67,20.670000076293945,19.84,19.94,13431274.0],["2026-09-02",19.94,19.940000534057617,19.01,19.05,14637204.0],["2026-09-03",19.05,19.28,18.8,18.99,9442148.0],["2026-09-04",18.99,19.14,18.71,18.82,10533990.0],["2026-09-07",18.82,19.2,18.7,18.98,9217303.0],["2026-09-08",18.98,19.07,18.72,19.0,6554874.0],["2026-09-09",19.0,19.33,18.9,19.25,6524964.0],["2026-09-10",19.25,19.36,19.07,19.12,5111727.0],["2026-09-11",19.12,19.1200008392334,18.19,18.38,9509264.0],["2026-09-14",18.38,18.8,18.24,18.67,6216379.0],["2026-09-15",18.67,19.11,18.27,18.97,6009171.0],["2026-09-16",18.97,19.03,18.77,18.9,3559742.0],["2026-09-17",18.9,19.02,18.48,18.6,5502639.0],["2026-09-18",18.6,19.06,18.600000381469727,19.06,5458887.0],["2026-09-21",19.06,19.3,18.89,19.28,6347529.0],["2026-09-22",19.28,19.45,18.91,19.03,6431308.0],["2026-09-23",19.03,19.19,18.83,18.88,3441138.0],["2026-09-24",18.88,19.07,18.7,18.87,4552791.0],["2026-09-28",18.87,18.93,18.18,18.3,5468196.0],["2026-09-29",18.3,18.4,17.57,17.6,9818444.0],["2026-09-30",17.6,18.04,17.54,17.74,5215704.0],["2026-10-08",17.74,18.22,17.64,17.94,4991356.0],["2026-10-09",17.94,18.08,17.6,17.78,6132299.0],["2026-10-12",17.78,18.23,17.56,17.57,6668470.0],["2026-10-13",17.57,17.56999969482422,16.95,17.33,5128166.0],["2026-10-14",17.33,17.47,17.16,17.3,3460835.0],["2026-10-15",17.3,17.299999237060547,16.49,16.59,7002628.0],["2026-10-16",16.59,17.13,16.59000015258789,16.88,7271694.0],["2026-10-19",16.88,17.39,16.75,17.17,6794199.0],["2026-10-20",17.17,17.3,17.01,17.1,4668900.0],["2026-10-21",17.1,17.24,16.28,16.33,9450228.0],["2026-10-22",16.33,16.45,15.9,16.04,7366915.0],["2026-10-23",16.04,16.07,15.42,15.94,11717886.0],["2026-10-26",15.94,15.9399995803833,15.6,15.9,5962353.0],["2026-10-27",15.9,16.04,15.63,15.68,6435623.0],["2026-10-28",15.68,15.87,15.5,15.56,6371055.0],["2026-10-29",15.56,15.61,15.35,15.38,6182500.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2018-05-02","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":"2018-05-02","index":0,"basis":"feed"}}