{"t":"601020.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2016-03-16",7.1462,7.1462,5.9575,7.1462,36120.0],["2016-03-17",7.1462,7.858035564422607,7.146182060241699,7.858,26530.0],["2016-03-18",7.858,8.645913124084473,7.858035564422607,8.6459,18117.0],["2016-03-21",8.6459,9.509812355041504,8.645913124084473,9.5098,22681.0],["2016-03-22",9.5098,10.4636,9.509812355041504,10.4636,70978.0],["2016-03-23",10.4636,11.507149696350098,10.463558197021484,11.5071,109377.0],["2016-03-24",11.5071,12.661321640014648,11.507149696350098,12.6613,266422.0],["2016-03-25",12.6613,13.9261,12.661321640014648,13.9261,786576.0],["2016-03-28",13.9261,15.322134017944336,13.926071166992188,15.3221,2631274.0],["2016-03-29",15.3221,16.856420516967773,15.322134017944336,16.8564,23762184.0],["2016-03-30",16.8564,18.5428,16.856420516967773,17.5475,50349803.0],["2016-03-31",17.5475,18.7985,17.0223,18.0037,35809020.0],["2016-04-01",18.0037,18.522,17.126,17.4093,24640686.0],["2016-04-05",17.4093,17.409317016601562,16.6975,17.3333,24526432.0],["2016-04-06",17.3333,18.7432,17.1467,17.8447,27160813.0],["2016-04-07",17.8447,19.6278,17.5406,19.303,39362142.0],["2016-04-08",19.303,21.2105,18.5358,20.547,39863983.0],["2016-04-11",20.547,21.2174,19.7868,20.2913,36730355.0],["2016-04-12",20.2913,20.29128646850586,18.2732,19.1717,28017738.0],["2016-04-13",19.1717,21.0861,19.171672821044922,21.0861,34748793.0],["2016-04-14",21.0861,22.3923,20.388,21.8325,44848335.0],["2016-04-15",21.8325,21.832483291625977,20.699,20.9479,25476133.0],["2016-04-18",20.9479,20.947851181030273,20.0425,20.5816,13047841.0],["2016-04-19",20.5816,21.3418,20.2429,20.6714,16658867.0],["2016-04-20",20.6714,21.7565,19.0749,20.6921,24850945.0],["2016-04-21",20.6921,21.556,20.1323,20.6507,25313926.0],["2016-04-22",20.6507,20.650671005249023,19.2201,19.6278,16301271.0],["2016-04-25",19.6278,19.627811431884766,17.665,18.446,15109502.0],["2016-04-26",18.446,18.7501,17.7963,18.4529,12021044.0],["2016-04-27",18.4529,18.9712,18.1765,18.4253,10999045.0],["2016-04-28",18.4253,18.425260543823242,17.6305,17.9346,10838615.0],["2016-04-29",17.9346,18.5428,17.6927,18.1834,10415179.0],["2016-05-03",18.1834,18.6257,17.9,18.5911,11468808.0],["2016-05-04",18.5911,18.6464,18.2456,18.4253,10162089.0],["2016-05-05",18.4253,18.5773,18.1212,18.5635,7830183.0],["2016-05-06",18.5635,19.5725,18.4598,18.7086,19477542.0],["2016-05-09",18.7086,18.7086238861084,16.83568572998047,16.8357,13229034.0],["2016-05-10",16.8357,16.83568572998047,16.0685,16.3588,8257078.0],["2016-05-11",16.3588,16.656,15.9165,15.9303,6226228.0],["2016-05-12",15.9303,15.930319786071777,14.8936,15.7299,7764883.0],["2016-05-13",15.7299,15.7368,15.3636,15.4673,5688709.0],["2016-05-16",15.4673,16.3104,15.2116,16.2275,9217829.0],["2016-05-17",16.2275,16.5661,15.9787,16.0271,9161821.0],["2016-05-18",16.0271,16.027074813842773,14.5481,14.8591,8849260.0],["2016-05-19",14.8591,15.412,14.79,14.9904,6261000.0],["2016-05-20",14.9904,15.1709,14.5807,15.1362,4743816.0],["2016-05-23",15.1362,15.6917,15.136202812194824,15.5528,6498570.0],["2016-05-24",15.5528,15.7889,14.9973,15.1501,5933139.0],["2016-05-25",15.1501,15.4139,15.0529,15.3376,5618117.0],["2016-05-26",15.3376,16.87200355529785,15.337556838989258,16.872,18890536.0],["2016-05-27",16.872,18.0524,16.8581,17.1081,20847601.0],["2016-05-30",17.1081,17.108076095581055,15.768,16.5873,10164487.0],["2016-05-31",16.5873,18.0385,16.4554,17.601,15457838.0],["2016-06-01",17.601,18.4273,17.5872,17.6913,17357258.0],["2016-06-02",17.6913,18.3787,17.5316,18.2815,13698833.0],["2016-06-03",18.2815,18.9133,17.8441,17.9204,13487811.0],["2016-06-06",17.9204,18.3995,17.7052,17.969,8723229.0],["2016-06-07",17.969,19.76732635498047,17.8163,19.7673,22551838.0],["2016-06-08",19.7673,19.76732635498047,18.5592,18.7883,17333664.0],["2016-06-13",18.7883,18.788333892822266,16.9067,16.9067,13320230.0],["2016-06-14",16.9067,16.906723022460938,16.261,16.8165,7369254.0],["2016-06-15",16.8165,17.8788,16.3304,17.5663,9101463.0],["2016-06-16",17.5663,18.4134,17.566326141357422,17.7052,10710502.0],["2016-06-17",17.7052,19.3716,17.5316,18.3717,15712340.0],["2016-06-20",18.3717,20.2117,18.0524,19.9548,25924963.0],["2016-06-21",19.9548,21.517,19.4063,20.6908,33408866.0],["2016-06-22",20.6908,20.690773010253906,19.6285,20.2047,18781894.0],["2016-06-23",20.2047,20.9616,19.8784,20.2256,16013765.0],["2016-06-24",20.2256,20.225574493408203,18.7397,19.4549,16829859.0],["2016-06-27",19.4549,20.3297,19.0869,20.2811,14239090.0],["2016-06-28",20.2811,21.1074,19.7882,20.538,16327269.0],["2016-06-29",20.538,21.7253,20.538,21.4823,20576880.0],["2016-06-30",21.4823,21.4822998046875,19.441,19.8992,17944533.0],["2016-07-01",19.8992,20.6769,19.8645,20.3992,11477281.0],["2016-07-04",20.3992,22.4405,20.399158477783203,22.4405,19083643.0],["2016-07-05",22.4405,24.683122634887695,22.440462112426758,24.6831,26274330.0],["2016-07-06",24.6831,27.0785,24.683122634887695,26.1481,36019853.0],["2016-07-07",26.1481,27.7104,25.2594,26.5786,35540115.0],["2016-07-08",26.5786,29.1615,25.6899,27.7173,32555975.0],["2016-07-11",27.7173,28.738,26.3842,26.9744,30365503.0],["2016-07-12",26.9744,28.0436,25.4469,27.9811,25394286.0],["2016-07-13",27.9811,29.0157,27.0785,27.5646,27425178.0],["2016-07-14",27.5646,27.564552307128906,26.53,26.8841,12767004.0],["2016-07-15",26.8841,27.3146,26.4398,26.7036,11302690.0],["2016-07-18",26.7036,26.703596115112305,25.0025,25.065,16269092.0],["2016-07-19",25.065,25.3427,24.5443,25.308,12283889.0],["2016-07-20",25.308,26.0995,25.30801010131836,25.3913,11670562.0],["2016-07-21",25.3913,26.044,24.3776,25.8079,13662579.0],["2016-07-22",25.8079,26.0301,24.6484,24.7456,10051423.0],["2016-07-25",24.7456,24.745609283447266,22.7946,23.3431,11753525.0],["2016-07-26",23.3431,24.3012,23.34307861328125,23.7527,8458527.0],["2016-07-27",23.7527,23.9055,21.4962,21.5934,12953081.0],["2016-07-28",21.5934,22.135,20.6213,21.8919,11905422.0],["2016-07-29",21.8919,21.891948699951172,21.2393,21.2879,7657690.0],["2016-08-01",21.2879,21.9058,20.8296,21.8225,10302769.0],["2016-08-02",21.8225,22.135,21.4476,22.0447,7391938.0],["2016-08-03",22.0447,23.1487,21.8156,22.8085,13869426.0],["2016-08-04",22.8085,22.8918,22.1488,22.5446,8973860.0],["2016-08-05",22.5446,22.6349,21.9406,22.1002,6320461.0],["2016-08-08",22.1002,22.4474,21.5309,22.3433,5588767.0],["2016-08-09",22.3433,23.0723,22.343257904052734,22.5446,7826450.0],["2016-08-10",22.5446,23.8847,22.3433,23.6764,13830808.0],["2016-08-11",23.6764,23.676355361938477,22.8085,22.9265,10049741.0],["2016-08-12",22.9265,23.5236,22.5724,23.225,8087669.0],["2016-08-15",23.225,24.8845,23.0654,24.7109,15497091.0],["2016-08-16",24.7109,25.2872,24.2874,24.7873,12583985.0],["2016-08-17",24.7873,24.9122,24.1693,24.3985,8030201.0],["2016-08-18",24.3985,24.579,23.9471,24.454,9013200.0],["2016-08-19",24.454,24.9886,24.3637,24.94,10831884.0],["2016-08-22",24.94,25.6135,24.3082,25.0789,9764505.0],["2016-08-23",25.0789,25.433,24.4471,24.9539,7059098.0],["2016-08-24",24.9539,25.1344,24.6137,24.6484,6458865.0],["2016-08-25",24.6484,24.9956,23.4611,24.4887,5690650.0],["2016-08-26",24.4887,24.9122,24.1624,24.2388,10437201.0],["2016-08-29",24.2388,24.4262,23.7111,23.8222,5018875.0],["2016-08-30",23.8222,24.2804,23.475,23.6347,5577439.0],["2016-08-31",23.6347,23.8638,22.982,23.6069,4338084.0],["2016-09-01",23.6069,23.7597,23.0654,23.4472,4547132.0],["2016-09-02",23.4472,24.822,23.3778,24.0999,12980938.0],["2016-09-05",24.0999,25.3427,23.6139,25.0442,17420082.0],["2016-09-06",25.0442,25.5857,24.6484,24.9886,12505326.0],["2016-09-07",24.9886,25.0581,24.3221,24.4679,9253286.0],["2016-09-08",24.4679,24.6484,23.6764,23.8222,8709975.0],["2016-09-09",23.8222,23.9333,22.5863,22.614,10728802.0],["2016-09-12",22.614,23.5028,21.4406,22.8848,10654495.0],["2016-09-13",22.8848,22.9126,22.3641,22.7737,3387493.0],["2016-09-14",22.7737,23.9541,22.1836,23.8083,12619987.0],["2016-09-19",23.8083,23.808273315429688,22.7321,22.9126,8753486.0],["2016-09-20",22.9126,23.1764,22.5446,23.0376,4871330.0],["2016-09-21",23.0376,23.6069,22.3433,22.6279,8584266.0],["2016-09-22",22.6279,22.7668,22.3571,22.3641,4078510.0],["2016-09-23",22.3641,22.496,21.5795,21.6003,5939595.0],["2016-09-26",21.6003,21.60033416748047,19.934,20.3922,8155908.0],["2016-09-27",20.3922,20.4061,20.0589,20.3644,3579874.0],["2016-09-28",20.3644,20.4686,19.8784,19.9756,3500694.0],["2016-09-29",19.9756,20.3436,19.8923,19.934,3402280.0],["2016-09-30",19.934,20.2325,19.8645,20.1631,2964273.0],["2016-10-10",20.1631,20.5936,19.9965,20.545,3830575.0],["2016-10-11",20.545,20.5797,20.3297,20.5033,3458186.0],["2016-10-12",20.5033,20.545,20.2464,20.4339,3019466.0],["2016-10-13",20.4339,20.5241,20.3297,20.42,2776823.0],["2016-10-14",20.42,20.4616,19.9965,20.1561,3824693.0],["2016-10-17",20.1561,20.4825,20.1353,20.3297,4462467.0],["2016-10-18",20.3297,20.7602,20.1909,20.7463,5617403.0],["2016-10-19",20.7463,21.8711,20.5589,21.1976,9944116.0],["2016-10-20",21.1976,21.3781,20.8713,21.0518,4863264.0],["2016-10-21",21.0518,21.1421,20.5519,21.0171,5033474.0],["2016-10-24",21.0171,21.524,20.7324,21.4268,6705995.0],["2016-10-25",21.4268,22.2183,21.426753997802734,22.0516,10042949.0],["2016-10-26",22.0516,24.2596,21.4268,24.2596,27730158.0],["2016-10-27",24.2596,25.5927,24.259584426879883,24.7526,25525722.0],["2016-10-28",24.7526,24.75255012512207,23.7805,24.086,12335436.0],["2016-10-31",24.086,26.4953,23.7874,26.4953,29173408.0],["2016-11-01",26.4953,29.147605895996094,25.9537,29.1476,31485904.0],["2016-11-02",29.1476,32.0638,28.4741,32.0638,29113550.0],["2016-11-03",32.0638,35.271514892578125,29.8628,35.2715,26807173.0],["2016-11-04",35.2715,37.4031,31.7999,33.3552,27992636.0],["2016-11-07",33.3552,34.7161,31.2583,33.8273,18512309.0],["2016-11-08",33.8273,34.1606,32.397,33.0566,10434172.0],["2016-11-09",33.0566,36.361602783203125,32.6678,36.3616,22649496.0],["2016-11-10",36.3616,37.3406,32.7234,33.7718,56834687.0],["2016-11-11",33.7718,33.77178192138672,31.6819,32.529,24040641.0],["2016-11-14",32.529,32.528953552246094,29.2795,29.2795,25488986.0],["2016-11-15",29.2795,29.9947,28.9949,29.3767,15283608.0],["2016-11-16",29.3767,29.5711,28.6269,29.1546,14071061.0],["2016-11-17",29.1546,29.3004,28.3353,28.4394,11896341.0],["2016-11-18",28.4394,28.7935,28.2866,28.4811,9209988.0],["2016-11-21",28.4811,28.8143,27.8145,28.5505,11138817.0],["2016-11-22",28.5505,31.2445,28.3144,30.4113,28489938.0],["2016-11-23",30.4113,30.411270141601562,28.606,28.7588,17646847.0],["2016-11-24",28.7588,30.203,28.758785247802734,28.9949,16882104.0],["2016-11-25",28.9949,29.1546,26.4536,27.3007,13069877.0],["2016-11-28",27.3007,28.5713,27.1063,27.9464,12218256.0],["2016-11-29",27.9464,27.94643211364746,26.3911,26.537,11087638.0],["2016-11-30",26.537,26.536954879760742,25.558,25.8079,7314885.0],["2016-12-01",25.8079,26.3148,25.7871,26.044,5789373.0],["2016-12-02",26.044,26.8286,25.7246,26.4259,10268132.0],["2016-12-05",26.4259,27.4257,25.7593,27.1827,11085590.0],["2016-12-06",27.1827,28.37,26.7453,27.0022,11742967.0],["2016-12-07",27.0022,27.7381,26.1829,27.634,11702831.0],["2016-12-08",27.634,27.7451,26.9397,27.1132,7980574.0],["2016-12-09",27.1132,27.113243103027344,26.3009,26.3356,7219354.0],["2016-12-12",26.3356,26.3425,23.69718360900879,23.6972,9204132.0],["2016-12-13",23.6972,24.0305,21.9892,23.8846,7043820.0],["2016-12-14",23.8846,24.9122,23.3014,24.3429,8147832.0],["2016-12-15",24.3429,24.8359,23.8013,24.3498,6785857.0],["2016-12-16",24.3498,24.9539,23.961,24.815,7298181.0],["2016-12-19",24.815,24.9539,24.4401,24.7526,5593578.0],["2016-12-20",24.7526,25.1344,24.4748,25.1136,6557794.0],["2016-12-21",25.1136,27.627044677734375,24.9956,27.627,20630407.0],["2016-12-22",27.627,29.8558,27.627044677734375,28.4047,31377339.0],["2016-12-23",28.4047,28.404682159423828,25.6899,25.7871,17416515.0],["2016-12-26",25.7871,26.5231,24.0652,26.0162,11354201.0],["2016-12-27",26.0162,27.4049,25.5163,26.9883,13691041.0],["2016-12-28",26.9883,27.5507,26.3148,26.3426,10684681.0],["2016-12-29",26.3426,27.4187,25.6205,27.1271,13359857.0],["2016-12-30",27.1271,27.4049,26.8355,27.2035,11686556.0],["2017-01-03",27.2035,27.9117,27.203506469726562,27.634,11814766.0],["2017-01-04",27.634,29.0435,27.0855,28.5921,16418410.0],["2017-01-05",28.5921,28.8004,27.6479,28.3491,12580045.0],["2017-01-06",28.3491,28.34913444519043,26.0787,26.1481,12799514.0],["2017-01-09",26.1481,26.9049,25.2247,26.537,8624943.0],["2017-01-10",26.537,28.5921,26.2453,27.6687,12976226.0],["2017-01-11",27.6687,28.4533,26.9397,27.0785,10187867.0],["2017-01-12",27.0785,28.0159,26.773,27.3077,10031698.0],["2017-01-13",27.3077,27.627,25.1205,25.5024,10349868.0],["2017-01-16",25.5024,25.502418518066406,22.9543,23.4611,8089172.0],["2017-01-17",23.4611,24.2179,23.1764,24.0929,5682853.0],["2017-01-18",24.0929,24.2735,23.2598,23.2875,5472668.0],["2017-01-19",23.2875,23.7111,22.3571,23.0862,5885399.0],["2017-01-20",23.0862,24.4401,22.8709,23.8291,6634691.0],["2017-01-23",23.8291,24.7873,23.5514,24.0443,5722917.0],["2017-01-24",24.0443,24.2943,23.4681,23.6,4333898.0],["2017-01-25",23.6,24.2318,23.5375,23.6347,3847060.0],["2017-01-26",23.6347,24.3012,23.5444,24.2179,5712410.0],["2017-02-03",24.2179,24.6415,23.9957,24.2804,4040828.0],["2017-02-06",24.2804,24.4679,23.9541,24.4262,4122920.0],["2017-02-07",24.4262,25.3358,24.1624,25.1553,8591581.0],["2017-02-08",25.1553,25.3913,24.7248,25.0719,6067425.0],["2017-02-09",25.0719,25.3913,24.8567,25.183,5433906.0],["2017-02-10",25.183,25.9607,24.6553,25.4469,9138763.0],["2017-02-13",25.4469,26.9258,25.44687271118164,25.9746,11214789.0],["2017-02-14",25.9746,25.974559783935547,25.19,25.5024,6708991.0],["2017-02-15",25.5024,25.5302,24.5651,24.7178,6264132.0],["2017-02-16",24.7178,25.6066,24.4123,25.0581,7722176.0],["2017-02-17",25.0581,25.3983,24.4262,24.454,5984580.0],["2017-02-20",24.454,24.453994750976562,24.0513,24.3012,4145976.0],["2017-02-21",24.3012,25.4677,24.30124282836914,25.4191,8266139.0],["2017-02-22",25.4191,27.9603,25.419099807739258,26.6342,24439381.0],["2017-02-23",26.6342,29.2309,26.2592,29.0504,31656121.0],["2017-02-24",29.0504,29.050399780273438,27.0785,27.1827,18669428.0],["2017-02-27",27.1827,27.6895,26.287,26.4675,12442638.0],["2017-02-28",26.4675,27.3563,26.2801,27.2591,11732691.0],["2017-03-01",27.2591,27.259052276611328,26.537,26.655,8665050.0],["2017-03-02",26.655,27.9117,26.654993057250977,26.898,11495947.0],["2017-03-03",26.898,26.89800453186035,25.8982,26.0093,9241302.0],["2017-03-06",26.0093,26.1898,25.4191,26.162,7358328.0],["2017-03-07",26.162,26.162023544311523,25.5371,25.6968,6922182.0],["2017-03-08",25.6968,26.1343,25.433,26.1134,6456081.0],["2017-03-09",26.1134,26.113420486450195,25.558,25.5927,4776044.0],["2017-03-10",25.5927,25.6899,24.3429,24.3776,10347787.0],["2017-03-13",24.3776,24.6623,23.6416,24.5859,6288657.0],["2017-03-14",24.5859,24.6623,24.1971,24.3012,4611756.0],["2017-03-15",24.3012,24.8914,23.961,24.6692,6466409.0],["2017-03-16",24.6692,25.3358,24.669231414794922,24.8012,5856419.0],["2017-03-17",24.8012,24.9122,24.3082,24.4193,4854992.0],["2017-03-20",24.4193,24.7873,24.3707,24.7803,3367561.0],["2017-03-21",24.7803,24.822,24.4471,24.5929,2979144.0],["2017-03-22",24.5929,24.6901,24.3151,24.4748,3199408.0],["2017-03-23",24.4748,24.5651,23.7458,24.0652,4636450.0],["2017-03-24",24.0652,24.1971,23.6764,23.7944,3963374.0],["2017-03-27",23.7944,24.1277,23.5583,24.0721,3474919.0],["2017-03-28",24.0721,24.6345,23.9541,24.5165,6304788.0],["2017-03-29",24.5165,24.516481399536133,23.7388,23.8291,4499327.0],["2017-03-30",23.8291,23.9055,22.6349,22.7321,5023110.0],["2017-03-31",22.7321,23.1556,22.4682,23.0098,2271444.0],["2017-04-05",23.0098,23.5167,22.6974,23.3223,2890812.0],["2017-04-06",23.3223,23.32225227355957,23.0098,23.0445,2608775.0],["2017-04-07",23.0445,24.1346,22.7737,23.3014,4744072.0],["2017-04-10",23.3014,23.301420211791992,22.2877,22.4057,4334892.0],["2017-04-11",22.4057,22.7599,22.0516,22.5793,2989954.0],["2017-04-12",22.5793,22.739,22.2391,22.371,2299059.0],["2017-04-13",22.371,22.8987,22.371028900146484,22.6279,2603539.0],["2017-04-14",22.6279,22.8571,22.6002,22.6974,3105110.0],["2017-04-17",22.6974,22.697359085083008,21.9128,21.9544,2520011.0],["2017-04-18",21.9544,22.2252,20.1353,20.3714,4888718.0],["2017-04-19",20.3714,20.3783,18.83,19.3577,4299276.0],["2017-04-20",19.3577,19.5521,18.2606,18.7397,3791636.0],["2017-04-21",18.7397,19.3299,18.6772,19.0175,2636694.0],["2017-04-24",19.0175,19.017457962036133,17.5802,17.7607,2939589.0],["2017-04-25",17.7607,18.1912,17.7607,17.8649,2219306.0],["2017-04-26",17.8649,18.0315,17.8024,17.976,1677040.0],["2017-04-27",17.976,18.0107,16.8026,17.6496,3230390.0],["2017-04-28",17.6496,17.9621,17.4969,17.5872,2778858.0],["2017-05-02",17.5872,18.5245,17.587156295776367,18.1079,4417322.0],["2017-05-03",18.1079,18.5384,17.7538,18.1843,3571542.0],["2017-05-04",18.1843,18.184274673461914,17.7746,17.8718,2797657.0],["2017-05-05",17.8718,17.871828079223633,16.8789,16.9414,5457911.0],["2017-05-08",16.9414,16.941436767578125,16.1777,16.1846,2453241.0],["2017-05-09",16.1846,16.5804,16.1846,16.3999,2146961.0],["2017-05-10",16.3999,16.6429,15.7611,16.0596,3028165.0],["2017-05-11",16.0596,16.059646606445312,15.1431,15.768,3467283.0],["2017-05-12",15.768,15.8305,15.4417,15.525,2475888.0],["2017-05-15",15.525,15.8166,15.525022506713867,15.65,2118748.0],["2017-05-16",15.65,16.018,15.2751,15.9763,3463441.0],["2017-05-17",15.9763,16.3027,15.8791,16.2402,4297132.0],["2017-05-18",16.2402,17.0664,16.1083,16.5873,6057375.0],["2017-05-19",16.5873,16.58733558654785,15.5111,15.65,7893984.0],["2017-05-22",15.65,16.018,15.3514,15.532,3783990.0],["2017-05-23",15.532,15.8652,14.6363,14.7196,3444035.0],["2017-05-24",14.7196,14.719610214233398,13.2615,14.0183,4477919.0],["2017-05-25",14.0183,14.1294,13.3449,13.9906,3445716.0],["2017-05-26",13.9906,14.0884,13.809,13.9277,2194117.0],["2017-05-31",13.9277,14.3538,13.8439,13.9766,2384673.0],["2017-06-01",13.9766,14.0674,12.9917,13.0406,2840985.0],["2017-06-02",13.0406,13.4737,12.6425,13.4178,3458550.0],["2017-06-05",13.4178,13.9277,13.417818069458008,13.6483,2379441.0],["2017-06-06",13.6483,13.8299,13.5296,13.7252,2197336.0],["2017-06-07",13.7252,14.2141,13.6204,14.1512,4093993.0],["2017-06-08",14.1512,15.569140434265137,14.151223182678223,15.5691,19549818.0],["2017-06-09",15.5691,15.569140434265137,14.7659,15.1221,14668038.0],["2017-06-12",15.1221,15.122112274169922,14.3538,14.3817,6779129.0],["2017-06-13",14.3817,15.6809,14.249,15.2478,12172939.0],["2017-06-14",15.2478,16.0511,15.0173,16.0092,14341146.0],["2017-06-15",16.0092,16.009183883666992,14.731,15.6949,13629896.0],["2017-06-16",15.6949,17.0429,15.2618,16.4632,18921238.0],["2017-06-19",16.4632,16.7566,15.9603,16.547,13926337.0],["2017-06-20",16.547,16.6727,16.0651,16.1628,9111859.0],["2017-06-21",16.1628,16.3445,15.7158,16.114,7490571.0],["2017-06-22",16.114,16.1698,15.5412,15.5691,5946523.0],["2017-06-23",15.5691,15.7857,15.2688,15.7717,5448254.0],["2017-06-26",15.7717,16.3165,15.611,16.1838,7754607.0],["2017-06-27",16.1838,16.183799743652344,15.7228,15.8765,6306417.0],["2017-06-28",15.8765,16.1419,15.5761,15.9184,5130512.0],["2017-06-29",15.9184,16.1279,15.7228,15.7368,4874840.0],["2017-06-30",15.7368,15.736775398254395,15.2688,15.3875,5053861.0],["2017-07-03",15.3875,15.7577,15.387535095214844,15.7158,3778465.0],["2017-07-04",15.7158,16.1559,15.715822219848633,15.8904,5719782.0],["2017-07-05",15.8904,16.6099,15.890439987182617,16.4702,12299875.0],["2017-07-06",16.4702,16.8893,16.0651,16.8543,15173236.0],["2017-07-07",16.8543,18.5377,16.4841,18.5377,30220012.0],["2017-07-10",18.5377,18.9917,17.7414,18.0208,30113903.0],["2017-07-11",18.0208,18.020809173583984,17.0709,17.3084,15987469.0],["2017-07-12",17.3084,17.9999,17.1896,17.9649,15896589.0],["2017-07-13",17.9649,18.873,17.7763,18.5796,27236358.0],["2017-07-14",18.5796,18.579591751098633,17.6366,17.7135,13543957.0],["2017-07-17",17.7135,17.713476181030273,15.9393,15.9393,15198426.0],["2017-07-18",15.9393,15.939334869384766,15.1291,15.646,10242418.0],["2017-07-19",15.646,16.7635,15.5272,16.554,12915855.0],["2017-07-20",16.554,16.8753,16.2187,16.3025,11565030.0],["2017-07-21",16.3025,16.4702,15.3736,15.639,12013390.0],["2017-07-24",15.639,16.0441,15.5831,15.7088,6720838.0],["2017-07-25",15.7088,15.9044,15.2828,15.8765,7979787.0],["2017-07-26",15.8765,16.4143,15.876471519470215,16.3375,12894672.0],["2017-07-27",16.3375,16.33746910095215,15.8276,16.0581,9083025.0],["2017-07-28",16.0581,16.4143,15.8415,16.2676,9654388.0],["2017-07-31",16.2676,17.6017,16.2048,17.1058,19766272.0],["2017-08-01",17.1058,17.1058,16.4841,16.6658,12714984.0],["2017-08-02",16.6658,17.462,16.2048,17.0639,22270669.0],["2017-08-03",17.0639,18.1605,16.7775,17.951,26651167.0],["2017-08-04",17.951,18.2653,17.3223,17.469,22069990.0],["2017-08-07",17.469,18.1046,16.9032,18.0278,16646750.0],["2017-08-08",18.0278,18.7822,17.6087,17.6995,23713516.0],["2017-08-09",17.6995,18.0557,17.3573,18.0068,13538868.0],["2017-08-10",18.0068,18.006839752197266,16.9382,17.0429,14237088.0],["2017-08-11",17.0429,17.042936325073242,15.611,15.7228,13382047.0],["2017-08-14",15.7228,16.1978,15.722805976867676,16.107,6072516.0],["2017-08-15",16.107,16.5051,16.0651,16.2537,5517359.0],["2017-08-16",16.2537,16.7496,16.2327,16.4213,6152878.0],["2017-08-17",16.4213,17.3782,16.42128562927246,16.8753,10554793.0],["2017-08-18",16.8753,16.87529945373535,16.2048,16.5051,6917554.0],["2017-08-21",16.5051,17.1687,16.2746,17.029,10328634.0],["2017-08-22",17.029,17.4271,16.6727,17.3782,14040357.0],["2017-08-23",17.3782,17.378204345703125,16.7635,16.8264,8506653.0],["2017-08-24",16.8264,17.036,16.3514,16.4492,6050318.0],["2017-08-25",16.4492,17.0848,16.449228286743164,16.8543,7416836.0],["2017-08-28",16.8543,17.1407,16.6727,17.1267,8012516.0],["2017-08-29",17.1267,17.8671,16.9801,17.2874,13960753.0],["2017-08-30",17.2874,17.5179,16.6867,17.4201,12730254.0],["2017-08-31",17.4201,18.1465,17.2036,18.0138,22398248.0],["2017-09-01",18.0138,19.8159,18.013824462890625,18.9777,41621577.0],["2017-09-04",18.9777,20.6052,18.7193,19.8718,38890391.0],["2017-09-05",19.8718,19.871782302856445,18.866,19.2082,20896104.0],["2017-09-06",19.2082,19.8718,18.7752,19.2292,19527067.0],["2017-09-07",19.2292,19.22918128967285,18.5447,18.5656,15200284.0],["2017-09-08",18.5656,19.1104,18.5307,18.8939,12796277.0],["2017-09-11",18.8939,19.7181,18.6494,19.5994,16290012.0],["2017-09-12",19.5994,19.9067,18.859,18.9777,21365666.0],["2017-09-13",18.9777,19.3339,18.412,19.32,12367671.0],["2017-09-14",19.32,19.6902,18.7542,18.9219,10970509.0],["2017-09-15",18.9219,18.9638,18.4259,18.4818,8701812.0],["2017-09-18",18.4818,18.859,18.391,18.8171,6329835.0],["2017-09-19",18.8171,18.9218,18.4329,18.4958,6403590.0],["2017-09-20",18.4958,19.5435,18.4678,19.4667,17463280.0],["2017-09-21",19.4667,19.5225,18.7193,18.8031,12740560.0],["2017-09-22",18.8031,18.9777,18.5377,18.7123,6958688.0],["2017-09-25",18.7123,18.845,17.5179,17.7135,9293522.0],["2017-09-26",17.7135,18.1256,17.6017,17.8951,5227719.0],["2017-09-27",17.8951,18.1116,17.7484,17.9789,3827530.0],["2017-09-28",17.9789,17.9999,17.5878,17.5947,5292978.0],["2017-09-29",17.5947,17.8392,17.5808,17.7414,3580498.0],["2017-10-09",17.7414,18.1395,17.7135,17.7484,5962656.0],["2017-10-10",17.7484,17.7763,17.2385,17.4271,6606794.0],["2017-10-11",17.4271,17.462,17.0429,17.2036,5220510.0],["2017-10-12",17.2036,17.203584671020508,16.4213,16.7496,7668781.0],["2017-10-13",16.7496,16.9521,16.6937,16.8893,4312572.0],["2017-10-16",16.8893,17.0569,16.6238,17.0429,6783457.0],["2017-10-17",17.0429,17.042936325073242,16.4772,16.5191,4606000.0],["2017-10-18",16.5191,16.8963,16.2257,16.2676,4679640.0],["2017-10-19",16.2676,16.3654,15.7158,15.7298,5994262.0],["2017-10-20",15.7298,16.0651,15.7158,16.0092,3707589.0],["2017-10-23",16.0092,16.2676,15.9952,16.1978,3081428.0],["2017-10-24",16.1978,16.5261,16.1349,16.2537,3977260.0],["2017-10-25",16.2537,16.3305,15.9323,16.1838,3011024.0],["2017-10-26",16.1838,16.4632,16.0651,16.3584,4191951.0],["2017-10-27",16.3584,16.358421325683594,15.9044,15.9743,4128636.0],["2017-10-30",15.9743,15.974259376525879,14.8078,15.164,5580562.0],["2017-10-31",15.164,15.5412,15.0732,15.3945,2712920.0],["2017-11-01",15.3945,16.6727,15.39452075958252,16.1559,9690734.0],["2017-11-02",16.1559,16.15586280822754,15.7298,15.7857,5155997.0],["2017-11-03",15.7857,15.9184,15.2269,15.4225,4563902.0],["2017-11-06",15.4225,15.5622,15.2967,15.5202,3639307.0],["2017-11-07",15.5202,15.5971,15.1081,15.3386,4830233.0],["2017-11-08",15.3386,15.4853,15.164,15.3526,3753694.0],["2017-11-09",15.3526,15.6949,15.2828,15.5202,4102215.0],["2017-11-10",15.5202,15.520244598388672,15.164,15.2618,4431809.0],["2017-11-13",15.2618,15.4993,15.1221,15.4783,4593845.0],["2017-11-14",15.4783,15.478338241577148,15.157,15.2688,3128148.0],["2017-11-15",15.2688,15.3386,14.8916,14.9335,3403472.0],["2017-11-16",14.9335,15.0034,14.6611,14.6681,2743570.0],["2017-11-17",14.6681,14.9265,13.6204,13.8648,5368608.0],["2017-11-20",13.8648,14.1093,13.2013,14.0604,3833432.0],["2017-11-21",14.0604,14.0814,13.7671,13.9207,2554797.0],["2017-11-22",13.9207,14.0744,13.816,13.8439,2420241.0],["2017-11-23",13.8439,14.5074,13.7321,13.8858,5114442.0],["2017-11-24",13.8858,14.3608,13.7601,14.2839,4685742.0],["2017-11-27",14.2839,14.6541,14.1233,14.249,3550236.0],["2017-11-28",14.249,14.4516,14.1931,14.4446,2619939.0],["2017-11-29",14.4446,15.0732,14.3258,14.9196,8249243.0],["2017-11-30",14.9196,14.9335,14.5424,14.5843,4468534.0],["2017-12-01",14.5843,14.6681,14.3189,14.4236,2987142.0],["2017-12-04",14.4236,14.7938,14.2839,14.3189,3395795.0],["2017-12-05",14.3189,14.31885814666748,13.4108,13.5296,4585606.0],["2017-12-06",13.5296,13.7321,13.2781,13.7182,2236508.0],["2017-12-07",13.7182,13.9976,13.6343,13.8858,2723700.0],["2017-12-08",13.8858,14.0395,13.781,14.0045,1953980.0],["2017-12-11",14.0045,14.0534,13.8858,14.0395,1891680.0],["2017-12-12",14.0395,14.0395,14.039466857910156,14.0395,0.0],["2017-12-13",14.0395,14.0395,14.039466857910156,14.0395,0.0],["2017-12-14",14.0395,14.0395,14.039466857910156,14.0395,0.0],["2017-12-15",14.0395,14.0395,14.039466857910156,14.0395,0.0],["2017-12-18",14.0395,14.0395,14.039466857910156,14.0395,0.0],["2017-12-19",14.0395,15.164,14.039466857910156,14.3957,6650364.0],["2017-12-20",14.3957,14.395691871643066,13.6204,13.6693,4595500.0],["2017-12-21",13.6693,13.8229,13.5016,13.6413,2698026.0],["2017-12-22",13.6413,13.8509,13.5435,13.5994,2437680.0],["2017-12-25",13.5994,13.7252,13.4248,13.4318,2114898.0],["2017-12-26",13.4318,13.6553,13.341,13.6064,2185450.0],["2017-12-27",13.6064,14.3398,13.4807,13.809,5943641.0],["2017-12-28",13.809,14.6541,13.6343,14.4376,9115043.0],["2017-12-29",14.4376,14.5843,14.2141,14.3328,5383021.0],["2018-01-02",14.3328,14.4516,14.1442,14.4027,4028357.0],["2018-01-03",14.4027,14.6681,14.3538,14.5284,6082626.0],["2018-01-04",14.5284,14.528402328491211,14.2211,14.3538,4328592.0],["2018-01-05",14.3538,14.4516,14.1373,14.2839,4644126.0],["2018-01-08",14.2839,14.7729,14.1792,14.6052,7569984.0],["2018-01-09",14.6052,14.6541,14.3189,14.3887,4855001.0],["2018-01-10",14.3887,14.5983,14.1792,14.2839,4363868.0],["2018-01-11",14.2839,14.5424,14.249,14.4236,4138376.0],["2018-01-12",14.4236,14.4306,14.1792,14.1931,3114209.0],["2018-01-15",14.1931,14.27,13.3899,13.5296,4698145.0],["2018-01-16",13.5296,13.7601,13.4667,13.5435,2463641.0],["2018-01-17",13.5435,13.6763,13.2921,13.5994,3219395.0],["2018-01-18",13.5994,13.7182,13.5505,13.6343,2128509.0],["2018-01-19",13.6343,13.6832,13.3899,13.4248,2830465.0],["2018-01-22",13.4248,13.6274,13.2781,13.6064,2558655.0],["2018-01-23",13.6064,14.9684,13.5226,14.8986,18403158.0],["2018-01-24",14.8986,14.898597717285156,14.1792,14.3608,12145525.0],["2018-01-25",14.3608,14.8776,14.36076831817627,14.5494,10573235.0],["2018-01-26",14.5494,14.5494,14.1582,14.5424,5232147.0],["2018-01-29",14.5424,14.8776,14.3398,14.4166,5210352.0],["2018-01-30",14.4166,14.8078,14.2001,14.4865,5412090.0],["2018-01-31",14.4865,14.486494064331055,13.6972,13.809,6195686.0],["2018-02-01",13.809,13.9626,12.5727,12.7962,6493541.0],["2018-02-02",12.7962,13.5366,12.3282,13.2222,5737562.0],["2018-02-05",13.2222,13.2642,12.8101,12.9568,3137836.0],["2018-02-06",12.9568,13.1943,11.8812,11.972,5483920.0],["2018-02-07",11.972,12.5238,11.8742,12.1745,4137638.0],["2018-02-08",12.1745,12.4539,11.9929,12.3352,2823079.0],["2018-02-09",12.3352,12.335173606872559,11.6507,11.9161,3913630.0],["2018-02-12",11.9161,12.2094,11.916084289550781,12.1326,2339958.0],["2018-02-13",12.1326,12.3352,12.0139,12.0907,2281536.0],["2018-02-14",12.0907,12.2863,12.090704917907715,12.2234,1559024.0],["2018-02-22",12.2234,12.7822,12.223416328430176,12.5587,2772548.0],["2018-02-23",12.5587,12.6076,12.3003,12.4749,2381523.0],["2018-02-26",12.4749,12.8241,12.474869728088379,12.7403,3222734.0],["2018-02-27",12.7403,12.7473,12.5727,12.6844,2685044.0],["2018-02-28",12.6844,12.9009,12.4469,12.8381,3665092.0],["2018-03-01",12.8381,12.838077545166016,12.5866,12.7473,2643305.0],["2018-03-02",12.7473,12.9149,12.6425,12.7193,2813686.0],["2018-03-05",12.7193,12.9079,12.5028,12.6355,3210386.0],["2018-03-06",12.6355,13.0127,12.4958,12.88,4820314.0],["2018-03-07",12.88,12.879987716674805,12.5727,12.5796,3551856.0],["2018-03-08",12.5796,12.7473,12.5727,12.7054,2799486.0],["2018-03-09",12.7054,12.859,12.6495,12.8101,3777065.0],["2018-03-12",12.8101,13.2362,12.810140609741211,13.1314,6285053.0],["2018-03-13",13.1314,13.131442070007324,12.9289,12.9987,4587136.0],["2018-03-14",12.9987,13.2642,12.887,12.9009,4955111.0],["2018-03-15",12.9009,12.9079,12.433,12.5866,4010550.0],["2018-03-16",12.5866,12.7054,12.5727,12.6146,2188145.0],["2018-03-19",12.6146,12.7124,12.4749,12.6774,2416041.0],["2018-03-20",12.6774,12.677428245544434,12.5028,12.5657,1850916.0],["2018-03-21",12.5657,12.8381,12.5377,12.6704,3284499.0],["2018-03-22",12.6704,12.8381,12.6285,12.7752,3154541.0],["2018-03-23",12.7752,12.775216102600098,11.497,11.6716,5748432.0],["2018-03-26",11.6716,11.671615600585938,11.6716,11.6716,0.0],["2018-03-27",11.6716,11.671615600585938,11.6716,11.6716,0.0],["2018-03-28",11.6716,11.671615600585938,11.6716,11.6716,0.0],["2018-03-29",11.6716,11.671615600585938,11.6716,11.6716,0.0],["2018-03-30",11.6716,11.671615600585938,11.6716,11.6716,0.0],["2018-04-02",11.6716,11.671615600585938,11.6716,11.6716,0.0],["2018-04-03",11.6716,11.671615600585938,11.6716,11.6716,0.0],["2018-04-04",11.6716,13.8648,11.671615600585938,12.8451,17395679.0],["2018-04-09",12.8451,12.845064163208008,11.944,12.3003,8628121.0],["2018-04-10",12.3003,12.3422,12.0278,12.2653,4825263.0],["2018-04-11",12.2653,12.4539,12.2374,12.2933,4641522.0],["2018-04-12",12.2933,12.6285,12.293264389038086,12.3841,5602795.0],["2018-04-13",12.3841,12.384065628051758,12.0069,12.1047,4859638.0],["2018-04-16",12.1047,12.1955,11.7973,11.8951,3408998.0],["2018-04-17",11.8951,12.0278,11.6367,11.6646,3636922.0],["2018-04-18",11.6646,11.8462,11.4691,11.6996,3023563.0],["2018-04-19",11.6996,12.0977,11.699554443359375,12.0558,5882486.0],["2018-04-20",12.0558,12.1466,11.6367,11.6437,4320418.0],["2018-04-23",11.6437,11.6436767578125,11.3503,11.5249,2793728.0],["2018-04-24",11.5249,11.8183,11.476,11.7415,2928195.0],["2018-04-25",11.7415,11.7415,11.5389,11.6297,2415345.0],["2018-04-26",11.6297,11.8043,11.4691,11.497,2907322.0],["2018-04-27",11.497,11.6926,11.4551,11.5529,2022855.0],["2018-05-02",11.5529,11.7205,11.3922,11.6716,2234528.0],["2018-05-03",11.6716,11.944,11.5668,11.7904,3434663.0],["2018-05-04",11.7904,11.8881,11.6856,11.7205,2038540.0],["2018-05-07",11.7205,11.8672,11.6926,11.7973,2979872.0],["2018-05-08",11.7973,11.9161,11.7345,11.8393,2785857.0],["2018-05-09",11.8393,11.9161,11.7834,11.8323,2133880.0],["2018-05-10",11.8323,11.8951,11.7694,11.8462,2363258.0],["2018-05-11",11.8462,12.0488,11.8253,11.9301,3942370.0],["2018-05-14",11.9301,11.930054664611816,11.6297,11.6716,3465420.0],["2018-05-15",11.6716,11.7694,11.6157,11.7205,2621382.0],["2018-05-16",11.7205,11.7554,11.6367,11.6507,1741723.0],["2018-05-17",11.6507,12.0767,11.65066146850586,11.9161,6380266.0],["2018-05-18",11.9161,11.965,11.8113,11.9231,3389820.0],["2018-05-21",11.9231,12.0558,11.8323,11.9301,3235020.0],["2018-05-22",11.9301,11.965,11.7135,11.9231,3565220.0],["2018-05-23",11.9231,11.923069953918457,11.6786,11.6856,2947810.0],["2018-05-24",11.6856,11.7275,11.5668,11.5808,2256303.0],["2018-05-25",11.5808,11.6297,11.4202,11.4691,2272159.0],["2018-05-28",11.4691,11.511,11.2875,11.4062,2153583.0],["2018-05-29",11.4062,11.6996,11.3573,11.4411,1917472.0],["2018-05-30",11.4411,11.441118240356445,10.8265,10.8823,2619086.0],["2018-05-31",10.8823,11.0989,10.8614,10.8823,2023190.0],["2018-06-01",10.8823,11.1268,10.7706,11.057,2620258.0],["2018-06-04",11.057,11.1198,10.9801,11.05,1695849.0],["2018-06-05",11.05,11.1757,11.0011,11.1408,1386883.0],["2018-06-06",11.1408,11.5738,11.140769958496094,11.3084,2865548.0],["2018-06-07",11.3084,11.4691,11.1408,11.1617,2213820.0],["2018-06-08",11.1617,11.1827,10.7915,10.8614,2415651.0],["2018-06-11",10.8614,10.9662,10.8055,10.8963,1888915.0],["2018-06-12",10.8963,10.9382,10.7426,10.9173,1703333.0],["2018-06-13",10.9173,10.917256355285645,10.7426,10.7496,1700382.0],["2018-06-14",10.7496,10.8334,10.6588,10.6728,1404919.0],["2018-06-15",10.6728,10.7776,10.0372,10.0721,3094856.0],["2018-06-19",10.0721,10.072094917297363,9.1571,9.213,3830187.0],["2018-06-20",9.213,9.639,9.212963104248047,9.5063,2224992.0],["2018-06-21",9.5063,9.7648,9.2968,9.3247,2655088.0],["2018-06-22",9.3247,9.5412,8.9475,9.5273,2276460.0],["2018-06-25",9.5273,9.7368,9.3806,9.4155,1547037.0],["2018-06-26",9.4155,9.5692,9.1641,9.5343,1378245.0],["2018-06-27",9.5343,9.639,9.3806,9.4295,1343721.0],["2018-06-28",9.4295,9.5971,9.3946,9.4435,1427378.0],["2018-06-29",9.4435,9.646,9.4225,9.6321,1924970.0],["2018-07-02",9.6321,9.7578,9.4295,9.5133,1730174.0],["2018-07-03",9.5133,9.8416,9.4574,9.7298,2423619.0],["2018-07-04",9.7298,9.9342,9.441,9.6664,2191459.0],["2018-07-05",9.6664,9.6735,9.2014,9.286,1796321.0],["2018-07-06",9.286,9.4903,9.0957,9.3212,1553347.0],["2018-07-09",9.3212,9.5326,9.321200370788574,9.5185,1268678.0],["2018-07-10",9.5185,10.4696,9.5044,10.0539,7802998.0],["2018-07-11",10.0539,10.053932189941406,9.4551,9.5255,4904753.0],["2018-07-12",9.5255,9.7298,9.5255,9.7017,3779263.0],["2018-07-13",9.7017,9.8496,9.6171,9.8214,3068034.0],["2018-07-16",9.8214,9.821430206298828,9.4692,9.5396,4985479.0],["2018-07-17",9.5396,9.539610862731934,9.3705,9.4762,1908083.0],["2018-07-18",9.4762,9.5467,9.3142,9.3282,2946720.0],["2018-07-19",9.3282,9.5326,9.2437,9.3705,2160760.0],["2018-07-20",9.3705,9.4692,9.2085,9.4339,2896980.0],["2018-07-23",9.4339,9.6101,9.3564,9.5678,2871026.0],["2018-07-24",9.5678,9.7932,9.5255,9.6946,5044517.0],["2018-07-25",9.6946,10.0328,9.603,9.9553,8710821.0],["2018-07-26",9.9553,9.9553,9.7439,9.7651,5146593.0],["2018-07-27",9.7651,9.9342,9.7228,9.8073,4541348.0],["2018-07-30",9.8073,9.807339668273926,9.1592,9.3001,10462895.0],["2018-07-31",9.3001,9.4339,9.1873,9.3846,3679876.0],["2018-08-01",9.3846,9.4621,9.0887,9.131,3959165.0],["2018-08-02",9.131,9.130970001220703,8.3912,8.7364,6014540.0],["2018-08-03",8.7364,8.7857,8.4969,8.511,2952881.0],["2018-08-06",8.511,8.518,8.1798,8.2221,2766038.0],["2018-08-07",8.2221,8.511,8.1728,8.4898,5056038.0],["2018-08-08",8.4898,8.489830017089844,8.2432,8.3066,4001765.0],["2018-08-09",8.3066,8.4898,8.1798,8.4053,7659268.0],["2018-08-10",8.4053,8.666,8.3207,8.5391,6130591.0],["2018-08-13",8.5391,8.539148330688477,8.1657,8.3207,4556864.0],["2018-08-14",8.3207,8.3701,8.2644,8.3419,3162864.0],["2018-08-15",8.3419,8.4335,8.0671,8.0882,3508680.0],["2018-08-16",8.0882,8.088237762451172,7.8416,7.9332,2755677.0],["2018-08-17",7.9332,8.0882,7.736,7.743,3171000.0],["2018-08-20",7.743,7.8769,7.7078,7.8698,2207692.0],["2018-08-21",7.8698,8.0178,7.8557,7.9121,2462600.0],["2018-08-22",7.9121,7.9826,7.8416,7.8416,2070129.0],["2018-08-23",7.8416,8.0178,7.7853,7.891,2989229.0],["2018-08-24",7.891,7.890963077545166,7.7501,7.7641,3156094.0],["2018-08-27",7.7641,7.9826,7.7641,7.9826,4349401.0],["2018-08-28",7.9826,8.0812,7.898,7.9262,5084937.0],["2018-08-29",7.9262,7.9755,7.8628,7.9262,3700656.0],["2018-08-30",7.9262,7.9544,7.7148,7.736,3690804.0],["2018-08-31",7.736,7.8628,7.7359619140625,7.8064,2770388.0],["2018-09-03",7.8064,7.8064165115356445,7.2639,7.4119,5348141.0],["2018-09-04",7.4119,7.4894,7.3414,7.4401,4135093.0],["2018-09-05",7.4401,7.5176,7.2921,7.3132,3827335.0],["2018-09-06",7.3132,7.426,7.2216,7.278,2479680.0],["2018-09-07",7.278,7.433,7.2569,7.3132,3139855.0],["2018-09-10",7.3132,7.313231468200684,6.961,7.0455,4725813.0],["2018-09-11",7.0455,7.0878,6.9046,7.0032,5003009.0],["2018-09-12",7.0032,7.1582,6.9469,7.1371,5688965.0],["2018-09-13",7.1371,7.2639,7.0314,7.0878,5154003.0],["2018-09-14",7.0878,7.2075,7.0596,7.0948,4569360.0],["2018-09-17",7.0948,7.094820976257324,6.6016,6.6721,5700888.0],["2018-09-18",6.6721,7.0455,6.5946,7.0032,6471550.0],["2018-09-19",7.0032,7.3132,7.003230094909668,7.1512,6878202.0],["2018-09-20",7.1512,7.3344,7.151185512542725,7.2075,5166074.0],["2018-09-21",7.2075,7.2921,7.0878,7.2075,4629146.0],["2018-09-25",7.2075,7.3132,7.1512,7.2005,3039820.0],["2018-09-26",7.2005,7.2639,7.1582,7.1935,2991938.0],["2018-09-27",7.1935,7.7289,7.0807,7.285,8373148.0],["2018-09-28",7.285,7.2850494384765625,7.0666,7.1441,7540561.0],["2018-10-08",7.1441,7.144139289855957,6.665,6.7144,6264034.0],["2018-10-09",6.7144,6.9469,6.6791,6.8412,4313414.0],["2018-10-10",6.8412,6.9257,6.7285,6.82,3228376.0],["2018-10-11",6.82,6.820046424865723,6.1366,6.1507,6688220.0],["2018-10-12",6.1507,6.2353,5.7421,5.9887,4457884.0],["2018-10-15",5.9887,6.1789,5.883,5.89,3027693.0],["2018-10-16",5.89,6.0239,5.7562,5.7914,2927400.0],["2018-10-17",5.7914,5.9394,5.7844,5.9182,3229556.0],["2018-10-18",5.9182,5.918222427368164,5.58,5.6223,4380840.0],["2018-10-19",5.6223,5.7209,5.3546,5.6857,3929661.0],["2018-10-22",5.6857,6.0591,5.685719966888428,5.9675,5935806.0],["2018-10-23",5.9675,6.0309,5.8548,5.9041,4399066.0],["2018-10-24",5.9041,6.2987,5.8689,6.1225,7227652.0],["2018-10-25",6.1225,6.1225409507751465,5.7773,5.9957,6206499.0],["2018-10-26",5.9957,6.2564,5.9605,6.0732,6462194.0],["2018-10-29",6.0732,6.073223114013672,5.8689,5.8971,3957419.0],["2018-10-30",5.8971,6.0944,5.8548,6.0309,4398928.0],["2018-10-31",6.0309,6.6369,6.0309,6.4044,18275903.0],["2018-11-01",6.4044,6.503,6.2987,6.3339,11491167.0],["2018-11-02",6.3339,6.496,6.3269,6.4537,12075532.0],["2018-11-05",6.4537,6.5312,6.341,6.4114,11386132.0],["2018-11-06",6.4114,6.4607,6.341,6.4537,6680220.0],["2018-11-07",6.4537,6.7919,6.4466,6.51,13189020.0],["2018-11-08",6.51,6.6087,6.3269,6.3339,8580780.0],["2018-11-09",6.3339,6.4607,6.3128,6.355,6299788.0],["2018-11-12",6.355,6.4819,6.341,6.4819,7124929.0],["2018-11-13",6.4819,6.6369,6.3832,6.5805,13151696.0],["2018-11-14",6.5805,6.6862,6.4818620681762695,6.4819,10538213.0],["2018-11-15",6.4819,6.7073187828063965,6.4607,6.7073,10220070.0],["2018-11-16",6.7073,6.8764,6.665,6.7989,10411315.0],["2018-11-19",6.7989,7.0878,6.798910140991211,7.0666,14242599.0],["2018-11-20",7.0666,7.066638469696045,6.665,6.6932,11641627.0],["2018-11-21",6.6932,6.7073187828063965,6.4889,6.7073,7317114.0],["2018-11-22",6.7073,6.7707,6.6087,6.6228,6085354.0],["2018-11-23",6.6228,6.6298,6.1719,6.2141,9165077.0],["2018-11-26",6.2141,6.3057,6.1085,6.1225,4847479.0],["2018-11-27",6.1225,6.2705,6.1225409507751465,6.2141,4588280.0],["2018-11-28",6.2141,6.4396,6.1014,6.3832,6175663.0],["2018-11-29",6.3832,6.6862,6.3621,6.3762,10509426.0],["2018-11-30",6.3762,6.376178741455078,6.038,6.3198,9239490.0],["2018-12-03",6.3198,6.6439,6.319815158843994,6.5241,10576003.0],["2018-12-04",6.5241,6.6228,6.4466,6.5523,9544402.0],["2018-12-05",6.5523,6.8271,6.3691,6.7707,17131587.0],["2018-12-06",6.7707,6.770727634429932,6.5171,6.5875,10593861.0],["2018-12-07",6.5875,6.6157,6.496,6.5805,5241679.0],["2018-12-10",6.5805,6.580499172210693,6.348,6.3621,5498018.0],["2018-12-11",6.3621,6.4396,6.348,6.4044,3732334.0],["2018-12-12",6.4044,6.5594,6.3903,6.4889,5268699.0],["2018-12-13",6.4889,6.6369,6.4537,6.5241,6461891.0],["2018-12-14",6.5241,6.6228,6.355,6.3691,6565546.0],["2018-12-17",6.3691,6.4537,6.2846,6.4044,4386306.0],["2018-12-18",6.4044,6.404361724853516,6.1225,6.186,7381780.0],["2018-12-19",6.186,6.2141,6.038,6.1225,4847136.0],["2018-12-20",6.1225,6.2,6.0732,6.1578,3671071.0],["2018-12-21",6.1578,6.1789,6.0662,6.1085,3155040.0],["2018-12-24",6.1085,6.193,6.045,6.1155,4094563.0],["2018-12-25",6.1155,6.1154961585998535,5.6716,5.8548,7904706.0],["2018-12-26",5.8548,5.9957,5.8478,5.9323,5122258.0],["2018-12-27",5.9323,6.1085,5.8196,5.8266,4874398.0],["2018-12-28",5.8266,6.0591,5.8266,5.9605,4622727.0],["2019-01-02",5.9605,6.0028,5.883,5.9182,2836541.0],["2019-01-03",5.9182,6.1225,5.8478,6.0169,6259289.0],["2019-01-04",6.0169,6.2494,5.8759,6.2071,8937826.0],["2019-01-07",6.2071,6.5735,6.1507,6.4748,12663107.0],["2019-01-08",6.4748,6.47481632232666,6.2353,6.2494,9862707.0],["2019-01-09",6.2494,6.3903,5.7491,6.2071,8823082.0],["2019-01-10",6.2071,6.3832,6.186,6.2705,7155394.0],["2019-01-11",6.2705,6.3903,6.2494,6.341,6431170.0],["2019-01-14",6.341,6.4678,6.3128,6.4396,8579142.0],["2019-01-15",6.4396,6.496,6.1789,6.3057,10739552.0],["2019-01-16",6.3057,6.305724620819092,6.1789,6.2,5670110.0],["2019-01-17",6.2,6.3339,6.1437,6.186,6114214.0],["2019-01-18",6.186,6.6298,6.185950756072998,6.5523,21521400.0],["2019-01-21",6.5523,6.6369,6.4325,6.5594,15765236.0],["2019-01-22",6.5594,6.6721,6.3762,6.4678,11915828.0],["2019-01-23",6.4678,6.467770099639893,6.3128,6.341,9358703.0],["2019-01-24",6.341,6.3691,6.2353,6.3128,7314860.0],["2019-01-25",6.3128,6.3269,6.0591,6.0591,11641610.0],["2019-01-28",6.0591,6.1578,5.9746,6.0169,6272922.0],["2019-01-29",6.0169,6.016859531402588,5.735,5.8478,5819734.0],["2019-01-30",5.8478,6.0239,5.8337,5.89,4531660.0],["2019-01-31",5.89,5.9534,5.6575,5.735,5459220.0],["2019-02-01",5.735,5.9746,5.7350382804870605,5.9464,3634157.0],["2019-02-11",5.9464,6.1437,5.946403980255127,6.1366,5974323.0],["2019-02-12",6.1366,6.193,6.1085,6.1789,5394732.0],["2019-02-13",6.1789,6.2916,6.1155,6.2635,11514666.0],["2019-02-14",6.2635,6.2775,6.1789,6.2423,6473744.0],["2019-02-15",6.2423,6.3198,6.2071,6.2353,6379940.0],["2019-02-18",6.2353,6.446634769439697,6.235269069671631,6.4466,9956632.0],["2019-02-19",6.4466,6.5241,6.355,6.4466,10705930.0],["2019-02-20",6.4466,6.7989,6.4396,6.6298,20001056.0],["2019-02-21",6.6298,6.7003,6.5171,6.6439,15872838.0],["2019-02-22",6.6439,6.6862,6.496,6.6862,12365071.0],["2019-02-25",6.6862,7.355504035949707,6.686181545257568,7.3555,32162802.0],["2019-02-26",7.3555,7.9473,7.3273,7.6373,36316484.0],["2019-02-27",7.6373,7.637324810028076,7.3696,7.4401,20521470.0],["2019-02-28",7.4401,7.5176,7.2991,7.4612,13052830.0],["2019-03-01",7.4612,7.5316,7.2991,7.4048,11084106.0],["2019-03-04",7.4048,7.7994,7.40482234954834,7.5669,21242036.0],["2019-03-05",7.5669,7.7782,7.3978,7.7571,16195816.0],["2019-03-06",7.7571,8.4194,7.7570977210998535,8.0107,23882968.0],["2019-03-07",8.0107,8.4898,7.8135,8.208,22220447.0],["2019-03-08",8.208,8.20801067352295,7.5739,7.5739,22069887.0],["2019-03-11",7.5739,7.8276,7.573915004730225,7.8276,11226518.0],["2019-03-12",7.8276,7.9966,7.6091,7.8135,15357840.0],["2019-03-13",7.8135,7.9191,7.6162,7.6444,13152839.0],["2019-03-14",7.6444,7.8487,7.4682,7.581,10663709.0],["2019-03-15",7.581,7.7289,7.5176,7.5951,9769327.0],["2019-03-18",7.5951,7.9121,7.5950517654418945,7.9051,15666014.0],["2019-03-19",7.9051,8.046,7.8557,8.0107,17154201.0],["2019-03-20",8.0107,8.2291,7.8346,8.0671,17020784.0],["2019-03-21",8.0671,8.2432,7.9403,8.0319,15321922.0],["2019-03-22",8.0319,8.0389,7.7007,7.8628,13161100.0],["2019-03-25",7.8628,7.8628,7.6514,7.6866,9047780.0],["2019-03-26",7.6866,7.8064,7.3978,7.4541,10757257.0],["2019-03-27",7.4541,7.5739,7.2991,7.5387,7382767.0],["2019-03-28",7.5387,7.588,7.2991,7.3132,6370324.0],["2019-03-29",7.3132,7.6514,7.2428,7.6232,10386362.0],["2019-04-01",7.6232,8.2785,7.623233795166016,8.1094,18659145.0],["2019-04-02",8.1094,8.4405,8.0389,8.3489,23197941.0],["2019-04-03",8.3489,8.7223,8.2291,8.5955,23896635.0],["2019-04-04",8.5955,8.7928,8.4546,8.5744,18713800.0],["2019-04-08",8.5744,8.9055,8.3771,8.6096,19463774.0],["2019-04-09",8.6096,8.7082,8.4687,8.5744,12070552.0],["2019-04-10",8.5744,8.7364,8.3982,8.6378,12178640.0],["2019-04-11",8.6378,8.7223,8.3066,8.3207,11271857.0],["2019-04-12",8.3207,8.6942,8.320737838745117,8.4405,12407533.0],["2019-04-15",8.4405,8.8773,8.440512657165527,8.7082,20564917.0],["2019-04-16",8.7082,9.1451,8.3348,9.1239,27462617.0],["2019-04-17",9.1239,9.123926162719727,8.8139,8.8632,18121171.0],["2019-04-18",8.8632,9.0182,8.666,8.6871,11184024.0],["2019-04-19",8.6871,8.7646,8.5039,8.6519,9039604.0],["2019-04-22",8.6519,8.651876449584961,8.1798,8.1939,13440851.0],["2019-04-23",8.1939,8.2855,8.0741,8.1094,8413231.0],["2019-04-24",8.1094,8.201,8.0248,8.1939,6166340.0],["2019-04-25",8.1939,8.19391918182373,7.6303,7.6796,9736603.0],["2019-04-26",7.6796,7.8064,7.5669,7.6232,7163959.0],["2019-05-06",7.6232,7.623233795166016,6.6087,6.665,10604514.0],["2019-05-07",6.665,6.8905,6.651,6.7989,7357761.0],["2019-05-08",6.7989,7.0666,6.5875,6.9398,7279333.0],["2019-05-09",6.9398,7.0596,6.8482,6.9257,4652165.0],["2019-05-10",6.9257,7.1019,6.7919,7.0314,6733580.0],["2019-05-13",7.0314,7.031411647796631,6.7707,6.8623,4903764.0],["2019-05-14",6.8623,6.9398,6.6862,6.8271,5360010.0],["2019-05-15",6.8271,6.9116,6.7989,6.8835,4662319.0],["2019-05-16",6.8835,7.1512,6.8412,7.0948,9268756.0],["2019-05-17",7.0948,7.1019,6.6439,6.7989,8274687.0],["2019-05-20",6.7989,6.798910140991211,6.4114,6.5946,6494978.0],["2019-05-21",6.5946,6.9539,6.5171,6.9328,8369627.0],["2019-05-22",6.9328,7.1019,6.7637,6.9187,7572492.0],["2019-05-23",6.9187,6.9187,6.651,6.7637,4975461.0],["2019-05-24",6.7637,6.8341,6.651,6.7496,4089657.0],["2019-05-27",6.7496,6.975,6.7073,6.9116,5789953.0],["2019-05-28",6.9116,6.911637783050537,6.7989,6.8694,6039180.0],["2019-05-29",6.8694,7.3625,6.8341,7.1089,11198615.0],["2019-05-30",7.1089,7.6279,6.981,7.4644,17063089.0],["2019-05-31",7.4644,7.7985,7.308,7.5994,20551764.0],["2019-06-03",7.5994,7.599427700042725,7.2013,7.2084,11136532.0],["2019-06-04",7.2084,7.308,6.981,7.0876,7114552.0],["2019-06-05",7.0876,7.2013,6.9881,7.0236,6354600.0],["2019-06-06",7.0236,7.1373,6.7748,6.9383,6835543.0],["2019-06-10",6.9383,7.0591,6.7179,6.9952,6729863.0],["2019-06-11",6.9952,7.3435,6.9383,7.2369,11639600.0],["2019-06-12",7.2369,7.699,7.236872673034668,7.5639,20486015.0],["2019-06-13",7.5639,8.3174,7.4644,7.9264,33932206.0],["2019-06-14",7.9264,8.2108,7.6136,7.8767,27451114.0],["2019-06-17",7.8767,8.0331,7.5923,7.699,16834883.0],["2019-06-18",7.699,7.7487,7.3648,7.6208,15262706.0],["2019-06-19",7.6208,7.7345,7.5354,7.6065,14828933.0],["2019-06-20",7.6065,7.7558,7.5497,7.7132,15440220.0],["2019-06-21",7.7132,7.9975,7.6492,7.8056,17316097.0],["2019-06-24",7.8056,8.0544,7.7345,7.9691,13049573.0],["2019-06-25",7.9691,8.2606,7.834,8.2534,30924909.0],["2019-06-26",8.2534,8.4312,7.9833,8.3459,27307560.0],["2019-06-27",8.3459,8.616,8.1184,8.5876,28497035.0],["2019-06-28",8.5876,9.0852,8.3316,8.3316,41572693.0],["2019-07-01",8.3316,8.331645011901855,7.9335,8.2463,28987008.0],["2019-07-02",8.2463,8.2534,7.9904,8.0473,20390190.0],["2019-07-03",8.0473,8.2037,7.9549,8.0046,13421941.0],["2019-07-04",8.0046,8.0473,7.7843,7.834,11099216.0],["2019-07-05",7.834,7.9975,7.7558,7.962,8362905.0],["2019-07-08",7.962,7.961982250213623,7.5426,7.571,8428793.0],["2019-07-09",7.571,7.7203,7.4644,7.6279,7245830.0],["2019-07-10",7.6279,7.6563,7.4217,7.4857,5646496.0],["2019-07-11",7.4857,7.7132,7.485684394836426,7.6563,9441573.0],["2019-07-12",7.6563,7.7771,7.4857,7.699,8779120.0],["2019-07-15",7.699,7.7558,7.4999,7.699,8460818.0],["2019-07-16",7.699,7.9478,7.6563,7.9193,11466859.0],["2019-07-17",7.9193,8.0544,7.898,7.9762,13055098.0],["2019-07-18",7.9762,8.4241,7.954873085021973,7.9549,25624684.0],["2019-07-19",7.9549,8.0899,7.720278739929199,7.7203,16591345.0],["2019-07-22",7.7203,7.720278739929199,6.9454,6.9454,20013054.0],["2019-07-23",6.9454,6.945406913757324,6.3838,6.8885,16021199.0],["2019-07-24",6.8885,6.9738,6.7535,6.8459,9256100.0],["2019-07-25",6.8459,6.8885,6.7179,6.7748,6191920.0],["2019-07-26",6.7748,6.774792671203613,6.6113,6.6824,7271111.0],["2019-07-29",6.6824,6.7321,6.6326,6.6326,4199440.0],["2019-07-30",6.6326,6.7108,6.5971,6.6895,4885300.0],["2019-07-31",6.6895,6.9454,6.5402,6.8956,12749286.0],["2019-08-01",6.8956,6.981,6.7392,6.8601,7745360.0],["2019-08-02",6.8601,7.0236,6.7392,6.8885,8800960.0],["2019-08-05",6.8885,7.0876,6.8103,7.052,14976376.0],["2019-08-06",7.052,7.18,6.5118,6.7108,15417780.0],["2019-08-07",6.7108,6.9099,6.6184,6.8317,11447660.0],["2019-08-08",6.8317,6.9667,6.725,6.8317,9347171.0],["2019-08-09",6.8317,7.0165,6.7179,6.8174,9812770.0],["2019-08-12",6.8174,6.8814,6.6966,6.7961,6461420.0],["2019-08-13",6.7961,6.9667,6.7961,6.9241,12149760.0],["2019-08-14",6.9241,6.924079895019531,6.725,6.7961,9046100.0],["2019-08-15",6.7961,6.8103,6.6326,6.7464,6440840.0],["2019-08-16",6.7464,6.8032,6.6895,6.7321,5698953.0],["2019-08-19",6.7321,6.789,6.6468,6.7819,8230034.0],["2019-08-20",6.7819,7.0165,6.7677,6.9667,11620274.0],["2019-08-21",6.9667,6.966734409332275,6.8459,6.9099,5113774.0],["2019-08-22",6.9099,6.9952,6.8317,6.917,4538167.0],["2019-08-23",6.917,6.9525,6.853,6.8956,3881640.0],["2019-08-26",6.8956,6.9596,6.8317,6.8672,5729211.0],["2019-08-27",6.8672,6.9312,6.8246,6.8956,6420951.0],["2019-08-28",6.8956,6.981,6.8743,6.9525,7294560.0],["2019-08-29",6.9525,6.9596,6.853,6.917,5698700.0],["2019-08-30",6.917,6.916971683502197,6.6681599617004395,6.6682,9883501.0],["2019-09-02",6.6682,6.8459,6.6681599617004395,6.8103,6841500.0],["2019-09-03",6.8103,6.8388,6.7535,6.7819,3781920.0],["2019-09-04",6.7819,7.0236,6.781901836395264,7.0023,14939283.0],["2019-09-05",7.0023,7.2937,6.9383,7.1373,19315808.0],["2019-09-06",7.1373,7.2795,7.0592,7.1587,13085833.0],["2019-09-09",7.1587,7.2937,7.1089,7.2582,12117709.0],["2019-09-10",7.2582,7.4572,7.2013,7.4075,12108706.0],["2019-09-11",7.4075,7.4501,7.300853252410889,7.3009,9086168.0],["2019-09-12",7.3009,7.3862,7.244,7.3435,5194288.0],["2019-09-16",7.3435,7.3791,7.2369,7.2724,7046845.0],["2019-09-17",7.2724,7.272416591644287,7.0236,7.0592,7639982.0],["2019-09-18",7.0592,7.116,6.9881,7.0378,4283225.0],["2019-09-19",7.0378,7.123129844665527,6.9383,7.1231,6346005.0],["2019-09-20",7.1231,7.1373,6.9099,7.0805,10350480.0],["2019-09-23",7.0805,7.0804762840271,6.9383,7.0165,4728248.0],["2019-09-24",7.0165,7.0947,6.9738,7.0307,4252196.0],["2019-09-25",7.0307,7.0734,6.8388,6.8459,6081814.0],["2019-09-26",6.8459,6.8814,6.526,6.6539,7080586.0],["2019-09-27",6.6539,6.6682,6.5402,6.5686,4001620.0],["2019-09-30",6.5686,6.6113,6.3767,6.3838,6819611.0],["2019-10-08",6.3838,6.4691,6.3483,6.3767,3533959.0],["2019-10-09",6.3767,6.5189,6.3696,6.5047,3768658.0],["2019-10-10",6.5047,6.5402,6.462,6.526,2504752.0],["2019-10-11",6.526,6.5331,6.4265,6.4904,2612468.0],["2019-10-14",6.4904,6.6397,6.4904,6.6255,5644770.0],["2019-10-15",6.6255,6.6255059242248535,6.4478,6.5118,3777685.0],["2019-10-16",6.5118,6.5473,6.4051,6.4122,3155880.0],["2019-10-17",6.4122,6.4833,6.412239074707031,6.462,1690019.0],["2019-10-18",6.462,6.5189,6.3909,6.4193,2401924.0],["2019-10-21",6.4193,6.5118,6.2416,6.4975,4943680.0],["2019-10-22",6.4975,6.4975457191467285,6.398,6.4762,2562280.0],["2019-10-23",6.4762,6.5118,6.4265,6.4478,2326800.0],["2019-10-24",6.4478,6.4549,6.3483,6.3625,2239860.0],["2019-10-25",6.3625,6.4122,6.3127,6.3838,3208380.0],["2019-10-28",6.3838,6.4975,6.3625,6.4762,3370920.0],["2019-10-29",6.4762,6.5118,6.3696,6.3909,2800838.0],["2019-10-30",6.3909,6.398,6.2274,6.2416,3424960.0],["2019-10-31",6.2416,6.3269,6.1776,6.199,2490404.0],["2019-11-01",6.199,6.3056,6.198971271514893,6.2843,2083386.0],["2019-11-04",6.2843,6.4407,6.28427791595459,6.2843,2813580.0],["2019-11-05",6.2843,6.334,6.2203,6.3056,2411316.0],["2019-11-06",6.3056,6.3127,6.1137,6.135,3346964.0],["2019-11-07",6.135,6.2558,6.0923,6.2061,2524874.0],["2019-11-08",6.2061,6.2701,6.1848,6.2558,3232180.0],["2019-11-11",6.2558,6.255843162536621,5.8506,5.9644,5642442.0],["2019-11-12",5.9644,6.007,5.8649,5.9786,2990400.0],["2019-11-13",5.9786,6.3056,5.9288,6.0852,5295628.0],["2019-11-14",6.0852,6.085228443145752,5.9502,5.9999,3662960.0],["2019-11-15",5.9999,6.0355,5.8506,6.0355,3464735.0],["2019-11-18",6.0355,6.1208,5.943,6.0639,4089400.0],["2019-11-19",6.0639,6.334,6.0639,6.1634,4968863.0],["2019-11-20",6.1634,6.2345,6.1066,6.1492,6268337.0],["2019-11-21",6.1492,6.1705,6.0212,6.0781,3940454.0],["2019-11-22",6.0781,6.1563,5.9715,6.0497,5769362.0],["2019-11-25",6.0497,6.3056,5.9928,6.2985,12274309.0],["2019-11-26",6.2985,6.3056,6.1705,6.2345,7271063.0],["2019-11-27",6.2345,6.3198,6.199,6.2772,5147413.0],["2019-11-28",6.2772,6.5402,6.0781,6.2416,9033015.0],["2019-11-29",6.2416,6.24162483215332,6.0852,6.1492,3424946.0],["2019-12-02",6.1492,6.1848,6.0497,6.0994,3123185.0],["2019-12-03",6.0994,6.1848,6.0355,6.135,2757165.0],["2019-12-04",6.135,6.3838,6.0781,6.3198,12081609.0],["2019-12-05",6.3198,6.319823265075684,6.2345,6.2914,5648330.0],["2019-12-06",6.2914,6.334,6.2416,6.2843,4986620.0],["2019-12-09",6.2843,6.2843,6.2132,6.2772,4883089.0],["2019-12-10",6.2772,6.3625,6.2274,6.2772,4827393.0],["2019-12-11",6.2772,6.2771687507629395,6.1492,6.1492,5934621.0],["2019-12-12",6.1492,6.199,6.0639,6.0639,4941986.0],["2019-12-13",6.0639,6.1208,6.0568,6.0994,3842160.0],["2019-12-16",6.0994,6.2487,6.0994,6.2345,4860150.0],["2019-12-17",6.2345,6.3269,6.2203,6.3127,6535825.0],["2019-12-18",6.3127,6.334,6.2772,6.2914,5536920.0],["2019-12-19",6.2914,6.3554,6.2701,6.334,4759580.0],["2019-12-20",6.334,6.4478,6.270061016082764,6.2701,4663509.0],["2019-12-23",6.2701,6.2914,6.1492,6.1634,4225823.0],["2019-12-24",6.1634,6.398,6.1563,6.3625,10191889.0],["2019-12-25",6.3625,6.4051,6.2772,6.3056,6116399.0],["2019-12-26",6.3056,6.4265,6.2772,6.3909,8749917.0],["2019-12-27",6.3909,6.6682,6.3909,6.5118,16366331.0],["2019-12-30",6.5118,6.5615,6.4265,6.526,9890713.0],["2019-12-31",6.526,6.5473,6.4549,6.4904,7974668.0],["2020-01-02",6.4904,6.59,6.490436553955078,6.5402,9604428.0],["2020-01-03",6.5402,6.540198802947998,6.3554,6.5118,14857708.0],["2020-01-06",6.5118,6.8601,6.511764049530029,6.7321,19848725.0],["2020-01-07",6.7321,6.732139587402344,6.5829,6.6184,10965250.0],["2020-01-08",6.6184,6.8317,6.6183977127075195,6.8317,23898539.0],["2020-01-09",6.8317,6.831664562225342,6.6042,6.6682,15063844.0],["2020-01-10",6.6682,6.7464,6.6326,6.6539,7759343.0],["2020-01-13",6.6539,6.653941631317139,6.6183977127075195,6.6184,5657542.0],["2020-01-14",6.6184,6.632615089416504,6.6183977127075195,6.6326,6515304.0],["2020-01-15",6.6326,6.632615089416504,6.462,6.4833,7435390.0],["2020-01-16",6.4833,6.526,6.4122,6.4265,5014986.0],["2020-01-17",6.4265,6.4762,6.3696,6.3838,4917885.0],["2020-01-20",6.3838,6.4549,6.3411,6.4478,3323024.0],["2020-01-21",6.4478,6.4549,6.2558,6.2772,5154100.0],["2020-01-22",6.2772,6.2771687507629395,6.135,6.2203,5071414.0],["2020-01-23",6.2203,6.2274,5.9573,6.0284,5179322.0],["2020-02-03",6.0284,6.028357028961182,5.4241,5.4241,3024840.0],["2020-02-04",5.4241,5.5094,5.2606,5.4312,6014400.0],["2020-02-05",5.4312,5.5947,5.4241,5.5236,5441209.0],["2020-02-06",5.5236,5.5592,5.4383,5.5307,6473517.0],["2020-02-07",5.5307,5.6089,5.4739,5.5378,5098553.0],["2020-02-10",5.5378,5.6516,5.4596,5.6516,6300666.0],["2020-02-11",5.6516,5.7369,5.6018,5.6303,4825998.0],["2020-02-12",5.6303,5.7369,5.5947,5.7298,7497889.0],["2020-02-13",5.7298,5.7867,5.6658,5.7227,6728933.0],["2020-02-14",5.7227,5.9075,5.6871,5.7867,8172875.0],["2020-02-17",5.7867,5.9431,5.7582,5.9004,6743725.0],["2020-02-18",5.9004,5.9715,5.872,5.9288,9466976.0],["2020-02-19",5.9288,6.007,5.8364,5.8364,11480420.0],["2020-02-20",5.8364,5.872,5.7511,5.872,11824272.0],["2020-02-21",5.872,6.0781,5.8435,5.9999,13825799.0],["2020-02-24",5.9999,6.135,5.9502,6.007,13511449.0],["2020-02-25",6.007,6.007031440734863,5.8151,5.872,13603186.0],["2020-02-26",5.872,5.9359,5.7582,5.7867,8450925.0],["2020-02-27",5.7867,5.8293,5.7227,5.7511,5819835.0],["2020-02-28",5.7511,5.751110076904297,5.4241,5.5165,10225692.0],["2020-03-02",5.5165,5.7298,5.5023,5.7227,9409876.0],["2020-03-03",5.7227,5.7938,5.6089,5.7013,8330618.0],["2020-03-04",5.7013,5.9004,5.6871,5.8009,11466256.0],["2020-03-05",5.8009,5.9431,5.7867,5.9288,13079999.0],["2020-03-06",5.9288,6.5189,5.872,6.5189,36196028.0],["2020-03-09",6.5189,6.9312,6.3696,6.398,46578784.0],["2020-03-10",6.398,6.398021221160889,6.0355,6.2914,25026015.0],["2020-03-11",6.2914,6.5971,6.0923,6.4549,28422002.0],["2020-03-12",6.4549,6.454892635345459,6.0141,6.0852,19930568.0],["2020-03-13",6.0852,6.085228443145752,5.5378,5.8151,16356765.0],["2020-03-16",5.8151,5.9359,5.5378,5.545,14180257.0],["2020-03-17",5.545,5.6303,5.2606,5.4596,10216257.0],["2020-03-18",5.4596,5.7156,5.459644794464111,5.5094,11586689.0],["2020-03-19",5.5094,5.5805,5.3317,5.5663,7529128.0],["2020-03-20",5.5663,5.7867,5.4952,5.7085,8840442.0],["2020-03-23",5.7085,5.708456516265869,5.480970859527588,5.481,6023207.0],["2020-03-24",5.481,5.8933,5.480970859527588,5.8649,17169506.0],["2020-03-25",5.8649,6.4549,5.8648529052734375,6.0923,18948463.0],["2020-03-26",6.0923,6.092337608337402,5.8577,5.9715,12886588.0],["2020-03-27",5.9715,6.1492,5.9004,5.9644,10900605.0],["2020-03-30",5.9644,5.9643778800964355,5.6587,5.6729,9945896.0],["2020-03-31",5.6729,5.7582,5.5805,5.5947,6883675.0],["2020-04-01",5.5947,5.7511,5.481,5.6942,8384315.0],["2020-04-02",5.6942,5.694238185882568,5.5805,5.6658,6779420.0],["2020-04-03",5.6658,5.7724,5.6303,5.6729,9037046.0],["2020-04-07",5.6729,5.9715,5.672912120819092,5.9217,12144064.0],["2020-04-08",5.9217,6.0923,5.8577,6.0426,13184977.0],["2020-04-09",6.0426,6.1208,5.9786,5.9999,8578164.0],["2020-04-10",5.9999,6.135,5.9217,5.9288,9055015.0],["2020-04-13",5.9288,6.007,5.8222,5.8506,6239095.0],["2020-04-14",5.8506,6.3767,5.850634574890137,6.0994,17773848.0],["2020-04-15",6.0994,6.1848,5.971487045288086,5.9715,11710286.0],["2020-04-16",5.9715,6.0568,5.8862,6.0212,9035999.0],["2020-04-17",6.0212,6.021249294281006,5.7653,5.8009,12476044.0],["2020-04-20",5.8009,5.808,5.6516,5.7867,5763756.0],["2020-04-21",5.7867,5.786653995513916,5.6942,5.7724,5203520.0],["2020-04-22",5.7724,5.77243709564209,5.7013,5.7369,4916018.0],["2020-04-23",5.7369,5.9288,5.736891746520996,5.8222,8521843.0],["2020-04-24",5.8222,5.8862,5.7653,5.7653,6133540.0],["2020-04-27",5.7653,5.7653279304504395,5.6374,5.7013,5546006.0],["2020-04-28",5.7013,5.7227,5.3743,5.481,6530783.0],["2020-04-29",5.481,5.545,5.417,5.4383,4558835.0],["2020-04-30",5.4383,5.5947,5.43831729888916,5.5592,4367232.0],["2020-05-06",5.5592,5.6445,5.481,5.6445,3833520.0],["2020-05-07",5.6445,5.6445,5.5378,5.5521,7823275.0],["2020-05-08",5.5521,5.68,5.552060604095459,5.6374,7254338.0],["2020-05-11",5.6374,5.7156,5.6089,5.6445,4929139.0],["2020-05-12",5.6445,5.8151,5.5805,5.7724,8345498.0],["2020-05-13",5.7724,5.77243709564209,5.6658,5.7369,3458764.0],["2020-05-14",5.7369,5.7582,5.6516,5.68,3359160.0],["2020-05-15",5.68,5.7511,5.6374,5.6516,5447918.0],["2020-05-18",5.6516,5.9288,5.651585102081299,5.8791,16670665.0],["2020-05-19",5.8791,5.879070281982422,5.6587,5.6871,13333468.0],["2020-05-20",5.6871,5.7369,5.5165,5.5236,11287558.0],["2020-05-21",5.5236,5.5592,5.3957,5.4028,10838949.0],["2020-05-22",5.4028,5.4454,5.3601,5.4241,5640738.0],["2020-05-25",5.4241,5.4312,5.2961,5.2961,6875680.0],["2020-05-26",5.2961,5.3814,5.296139240264893,5.3672,7753064.0],["2020-05-27",5.3672,5.417,5.3246,5.4028,5486635.0],["2020-05-28",5.4028,5.4952,5.3743,5.4312,7560505.0],["2020-05-29",5.4312,5.4668,5.4028,5.4241,5466805.0],["2020-06-01",5.4241,5.5592,5.424100399017334,5.5307,5641056.0],["2020-06-02",5.5307,5.5663,5.4881,5.5378,6572186.0],["2020-06-03",5.5378,5.5592,5.5023,5.5307,6411300.0],["2020-06-04",5.5307,5.5663,5.481,5.4881,6244280.0],["2020-06-05",5.4881,5.5165,5.4312,5.4525,4355668.0],["2020-06-08",5.4525,5.6089,5.452535629272461,5.545,7598360.0],["2020-06-09",5.545,5.5592,5.5094,5.545,3722037.0],["2020-06-10",5.545,5.5734,5.4596,5.481,4307100.0],["2020-06-11",5.481,5.5236,5.4312,5.4454,4487789.0],["2020-06-12",5.4454,5.4668,5.3388,5.4454,3968584.0],["2020-06-15",5.4454,5.4454264640808105,5.3317,5.3672,6097025.0],["2020-06-16",5.3672,5.4383,5.3672,5.417,5624518.0],["2020-06-17",5.417,5.4454,5.3814,5.4241,4190250.0],["2020-06-18",5.4241,5.5521,5.3957,5.4881,8848464.0],["2020-06-19",5.4881,5.5094,5.4525,5.4952,4660741.0],["2020-06-22",5.4952,5.5663,5.481,5.5094,5320751.0],["2020-06-23",5.5094,5.5592,5.4099,5.4383,6105201.0],["2020-06-24",5.4383,5.481,5.3814,5.3886,5372726.0],["2020-06-29",5.3886,5.4952,5.38855504989624,5.417,5964782.0],["2020-06-30",5.417,5.6018,5.3886,5.545,10137269.0],["2020-07-01",5.545,5.7013,5.5307,5.6729,11208115.0],["2020-07-02",5.6729,6.24162483215332,5.6303,6.2416,45695970.0],["2020-07-03",6.2416,6.8672,6.199,6.5971,56535823.0],["2020-07-06",6.5971,7.258200168609619,6.597070693969727,7.2582,33993286.0],["2020-07-07",7.2582,7.983308792114258,7.258200168609619,7.9833,21196397.0],["2020-07-08",7.9833,8.7795,7.7345,8.6444,74771733.0],["2020-07-09",8.6444,9.511725425720215,8.4667,9.5117,32769116.0],["2020-07-10",9.5117,10.4643,9.511725425720215,9.9525,69291028.0],["2020-07-13",9.9525,10.4217,9.0639,9.9525,57071134.0],["2020-07-14",9.9525,10.8411,9.597,10.2368,52103062.0],["2020-07-15",10.2368,10.3648,9.213150024414062,9.2132,64465664.0],["2020-07-16",9.2132,9.4193,8.289,8.5165,49604910.0],["2020-07-17",8.5165,8.6871,8.1042,8.2961,32905093.0],["2020-07-20",8.2961,9.0283,8.296101570129395,8.9643,34605888.0],["2020-07-21",8.9643,9.2345,8.5307,8.7226,26258503.0],["2020-07-22",8.7226,9.4549,8.722635269165039,8.8861,35390170.0],["2020-07-23",8.8861,9.4691,8.7582,9.1776,38952300.0],["2020-07-24",9.1776,9.5544,8.2677,8.7155,39398688.0],["2020-07-27",8.7155,9.589922904968262,8.715526580810547,9.5899,18765471.0],["2020-07-28",9.5899,10.5496,9.2771,9.4904,70184867.0],["2020-07-29",9.4904,9.8103,8.9857,9.7179,50701123.0],["2020-07-30",9.7179,10.1089,9.4549,9.597,46734002.0],["2020-07-31",9.597,10.556735038757324,9.3269,10.5567,63567518.0],["2020-08-03",10.5567,11.616,10.556735038757324,11.616,65813301.0],["2020-08-04",11.616,12.2629,10.6847,10.898,65310749.0],["2020-08-05",10.898,11.9856,10.89796257019043,11.8008,61652360.0],["2020-08-06",11.8008,12.924,11.3032,12.206,69271041.0],["2020-08-07",12.206,12.4051,11.0899,11.289,59113266.0],["2020-08-10",11.289,11.288952827453613,10.1586,10.379,56344556.0],["2020-08-11",10.379,10.5781,9.8387,9.9098,41278273.0],["2020-08-12",9.9098,9.909823417663574,9.0283,9.3838,38867578.0],["2020-08-13",9.3838,9.8885,9.3553,9.6894,28708260.0],["2020-08-14",9.6894,9.9383,9.2771,9.6184,18267800.0],["2020-08-17",9.6184,10.1302,9.5259,10.0947,30127760.0],["2020-08-18",10.0947,10.4359,10.0733,10.2439,31314332.0],["2020-08-19",10.2439,10.5212,9.6539,9.7179,33875889.0],["2020-08-20",9.7179,9.9027,9.1847,9.4193,23174240.0],["2020-08-21",9.4193,9.5473,8.9928,9.1065,30036479.0],["2020-08-24",9.1065,9.2345,8.7084,9.071,22840776.0],["2020-08-25",9.071,9.1421,8.8008,8.8364,16224058.0],["2020-08-26",8.8364,8.8861,8.4027,8.4525,21743429.0],["2020-08-27",8.4525,8.879,8.3956,8.7653,17665919.0],["2020-08-28",8.7653,8.9572,8.616,8.8648,13638767.0],["2020-08-31",8.8648,9.75342845916748,8.864812850952148,9.7534,47419953.0],["2020-09-01",9.7534,9.9738,9.5899,9.7676,41929298.0],["2020-09-02",9.7676,9.767644882202148,9.3767,9.5402,23689502.0],["2020-09-03",9.5402,9.5401611328125,9.1634,9.2345,18196141.0],["2020-09-04",9.2345,9.3695,8.8151,9.0212,16979599.0],["2020-09-07",9.0212,9.0639,8.6444,8.6587,16733500.0],["2020-09-08",8.6587,8.8506,8.4738,8.7511,15146650.0],["2020-09-09",8.7511,8.75107192993164,8.3885,8.4454,13092962.0],["2020-09-10",8.4454,8.6658,7.7629,8.0686,23054046.0],["2020-09-11",8.0686,8.2677,7.8411,8.2037,14540773.0],["2020-09-14",8.2037,8.8151,8.1042,8.488,26791296.0],["2020-09-15",8.488,8.6373,8.2606,8.4596,17477723.0],["2020-09-16",8.4596,8.459606170654297,8.1752,8.2819,12648367.0],["2020-09-17",8.2819,8.3672,8.026,8.1895,15128044.0],["2020-09-18",8.1895,8.5947,8.1397,8.488,19712960.0],["2020-09-21",8.488,9.2842,8.488041877746582,8.8079,37616728.0],["2020-09-22",8.8079,8.8932,8.2179,8.2677,28108780.0],["2020-09-23",8.2677,8.4241,8.1255,8.3103,15537200.0],["2020-09-24",8.3103,8.310319900512695,7.9691,8.0686,15877943.0],["2020-09-25",8.0686,8.3316,8.0046,8.1397,11235700.0],["2020-09-28",8.1397,8.4241,7.7132,7.7416,21527392.0],["2020-09-29",7.7416,8.3743,7.741605281829834,7.8269,30338445.0],["2020-09-30",7.8269,7.8909,7.571,7.6634,17093410.0],["2020-10-09",7.6634,7.9264,7.663407802581787,7.7345,18604355.0],["2020-10-12",7.7345,8.2392,7.734496116638184,8.1397,26554560.0],["2020-10-13",8.1397,8.139704704284668,7.8625,8.0189,15824838.0],["2020-10-14",8.0189,8.018852233886719,7.6776,7.7487,18925729.0],["2020-10-15",7.7487,7.8411,7.4999,7.5781,15949675.0],["2020-10-16",7.5781,7.6065,7.3719,7.4644,11747386.0],["2020-10-19",7.4644,7.5923,7.308,7.5212,16995687.0],["2020-10-20",7.5212,7.521228790283203,7.2369,7.4146,14132060.0],["2020-10-21",7.4146,7.5923,7.2369,7.3151,18039056.0],["2020-10-22",7.3151,7.315070629119873,7.1516,7.2298,11744457.0],["2020-10-23",7.2298,7.3506,7.1089,7.1445,13242332.0],["2020-10-26",7.1445,7.4288,6.9667,7.2866,19268502.0],["2020-10-27",7.2866,7.286634922027588,7.116,7.1942,9299350.0],["2020-10-28",7.1942,7.2937,7.0947,7.1942,9256237.0],["2020-10-29",7.1942,7.19421911239624,6.9667,7.052,11499485.0],["2020-10-30",7.052,7.0663,6.6681599617004395,6.6682,21255140.0],["2020-11-02",6.6682,6.9881,6.6681599617004395,6.7748,22297933.0],["2020-11-03",6.7748,7.3577,6.774792671203613,7.2866,31614664.0],["2020-11-04",7.2866,7.5212,7.1445,7.4146,26117487.0],["2020-11-05",7.4146,7.8838,7.4004,7.6918,34075407.0],["2020-11-06",7.6918,8.3885,7.691843032836914,8.1824,43497239.0],["2020-11-09",8.1824,8.2819,7.9975,8.1184,40376476.0],["2020-11-10",8.1184,8.118376731872559,7.6065,7.9975,28360609.0],["2020-11-11",7.9975,8.2961,7.8909,8.0757,25112050.0],["2020-11-12",8.0757,8.1255,7.9264,8.0331,12971243.0],["2020-11-13",8.0331,8.1752,7.9549,8.0402,15623363.0],["2020-11-16",8.0402,8.744,8.040180206298828,8.5662,34509818.0],["2020-11-17",8.5662,8.7653,8.3885,8.5165,30861296.0],["2020-11-18",8.5165,8.8719,8.3956,8.8506,33253672.0],["2020-11-19",8.8506,8.850595474243164,8.3388,8.4809,29868603.0],["2020-11-20",8.4809,8.6729,8.1966,8.5876,29462365.0],["2020-11-23",8.5876,9.1492,8.4241,8.7795,46965473.0],["2020-11-24",8.7795,8.77950668334961,8.353,8.4525,32803491.0],["2020-11-25",8.4525,8.552,7.7843,7.8198,42148061.0],["2020-11-26",7.8198,7.8696,7.507,7.6208,22227191.0],["2020-11-27",7.6208,7.6492,7.443,7.6136,14007672.0],["2020-11-30",7.6136,7.77,7.308,7.3933,26298573.0],["2020-12-01",7.3933,7.5639,7.2227,7.4715,18268411.0],["2020-12-02",7.4715,7.7345,7.471466541290283,7.4999,19238881.0],["2020-12-03",7.4999,7.5141,7.2653,7.4217,18521382.0],["2020-12-04",7.4217,7.4928,7.3222,7.4644,12541789.0],["2020-12-07",7.4644,7.464358329772949,7.2227,7.244,15327841.0],["2020-12-08",7.244,7.308,6.9881,7.1373,24323320.0],["2020-12-09",7.1373,7.1942,6.9596,6.9596,18223945.0],["2020-12-10",6.9596,6.959625244140625,6.8246,6.853,12201477.0],["2020-12-11",6.853,7.2155,6.7606,6.8601,24494309.0],["2020-12-14",6.8601,6.8956,6.526,6.7464,16025007.0],["2020-12-15",6.7464,6.7606,6.6184,6.7108,8900214.0],["2020-12-16",6.7108,6.853,6.6184,6.7321,13622901.0],["2020-12-17",6.7321,7.0307,6.5757,7.0236,22979609.0],["2020-12-18",7.0236,7.2511,6.9667,7.1302,22222757.0],["2020-12-21",7.1302,7.3862,7.130239009857178,7.3364,21272731.0],["2020-12-22",7.3364,7.336397171020508,6.8388,6.8601,25734898.0],["2020-12-23",6.8601,7.2155,6.860100746154785,6.9383,18414870.0],["2020-12-24",6.9383,7.0165,6.7606,6.789,12197120.0],["2020-12-25",6.789,7.4715,6.7535,7.4715,35016816.0],["2020-12-28",7.4715,7.8696,7.471466541290283,7.4715,53271569.0],["2020-12-29",7.4715,7.6136,7.0591,7.0734,34929003.0],["2020-12-30",7.0734,7.7843,7.0449,7.7843,26953437.0],["2020-12-31",7.7843,8.0686,7.6421,7.7274,57390631.0],["2021-01-04",7.7274,7.8909,7.6065,7.834,43941902.0],["2021-01-05",7.834,7.8553,7.507,7.7203,31343622.0],["2021-01-06",7.7203,7.8198,7.4715,7.5568,21338055.0],["2021-01-07",7.5568,7.834,7.2653,7.6776,43137997.0],["2021-01-08",7.6776,7.6776251792907715,7.0592,7.2866,33916955.0],["2021-01-11",7.2866,7.286634922027588,6.6397,6.6966,35126513.0],["2021-01-12",6.6966,6.7464,6.1137,6.2416,42352424.0],["2021-01-13",6.2416,6.3767,6.0355,6.0923,26462777.0],["2021-01-14",6.0923,6.1066,5.9573,5.9999,19997136.0],["2021-01-15",5.9999,6.2132,5.9786,6.0568,19885412.0],["2021-01-18",6.0568,6.1919,6.0284,6.1208,16797607.0],["2021-01-19",6.1208,6.1279,6.0141,6.071,16583179.0],["2021-01-20",6.071,6.1279,6.0141,6.1208,19244537.0],["2021-01-21",6.1208,6.5189,6.120773792266846,6.3269,36415640.0],["2021-01-22",6.3269,6.326931476593018,6.0141,6.0923,24192410.0],["2021-01-25",6.0923,6.2772,5.8649,6.0923,26787012.0],["2021-01-26",6.0923,6.5189,5.9502,6.3198,33057985.0],["2021-01-27",6.3198,6.3696,6.1137,6.199,18659877.0],["2021-01-28",6.199,6.2843,6.0568,6.071,18342662.0],["2021-01-29",6.071,6.1776,5.7085,5.8293,25685245.0],["2021-02-01",5.8293,6.2985,5.829307556152344,6.1563,27019295.0],["2021-02-02",6.1563,6.1776,5.9786,6.0141,16976638.0],["2021-02-03",6.0141,6.0141401290893555,5.7867,5.8009,15560671.0],["2021-02-04",5.8009,5.800872325897217,5.417,5.545,27625535.0],["2021-02-05",5.545,5.5947,5.3175,5.3743,15260571.0],["2021-02-08",5.3743,5.5521,5.3317,5.4454,12217623.0],["2021-02-09",5.4454,5.6871,5.4454264640808105,5.6658,17572111.0],["2021-02-10",5.6658,5.6942,5.545,5.6445,11594800.0],["2021-02-18",5.6445,6.2061,5.644475936889648,6.2061,43572495.0],["2021-02-19",6.2061,6.8103,6.1208,6.6611,62305553.0],["2021-02-22",6.6611,7.3293,6.661050796508789,6.9596,87793363.0],["2021-02-23",6.9596,7.1516,6.6539,6.8885,55348413.0],["2021-02-24",6.8885,7.5781,6.8103,7.2227,74993042.0],["2021-02-25",7.2227,7.5923,6.9738,7.2227,55117021.0],["2021-02-26",7.2227,7.2653,6.8814,7.0734,38103604.0],["2021-03-01",7.0734,7.2653,6.9241,7.2511,45633949.0],["2021-03-02",7.2511,7.251091003417969,6.725,6.8601,50854617.0],["2021-03-03",6.8601,7.507,6.860100746154785,7.3933,65196650.0],["2021-03-04",7.3933,7.9549,7.3435,7.6847,86401443.0],["2021-03-05",7.6847,8.0117,7.3222,7.6421,73372030.0],["2021-03-08",7.6421,7.7843,6.8814,6.8956,78355783.0],["2021-03-09",6.8956,6.895644664764404,6.4051,6.4833,54163110.0],["2021-03-10",6.4833,6.5757,6.2274,6.2843,35607479.0],["2021-03-11",6.2843,6.8174,6.2416,6.725,43072512.0],["2021-03-12",6.725,6.725030899047852,6.4549,6.5686,32871911.0],["2021-03-15",6.5686,7.0236,6.5331,6.8032,41344314.0],["2021-03-16",6.8032,6.8246,6.5118,6.6824,30659199.0],["2021-03-17",6.6824,6.6966,6.4549,6.6539,18103300.0],["2021-03-18",6.6539,6.7606,6.5047,6.526,27278762.0],["2021-03-19",6.526,6.5686,6.3483,6.3625,27571070.0],["2021-03-22",6.3625,6.5829,6.3127,6.398,29500644.0],["2021-03-23",6.398,6.462,5.9786,6.0497,37278598.0],["2021-03-24",6.0497,6.071,5.8791,5.9288,23002280.0],["2021-03-25",5.9288,6.0284,5.8435,5.9075,20651218.0],["2021-03-26",5.9075,6.0284,5.8791,5.9786,21495745.0],["2021-03-29",5.9786,6.0212,5.8649,5.8862,20570222.0],["2021-03-30",5.8862,6.0284,5.8009,5.9928,27134220.0],["2021-03-31",5.9928,5.9928131103515625,5.8151,5.9075,17373885.0],["2021-04-01",5.9075,5.9502,5.8364,5.9288,12917301.0],["2021-04-02",5.9288,6.0212,5.8506,5.9431,15223320.0],["2021-04-06",5.9431,6.0568,5.9288,5.9999,18867100.0],["2021-04-07",5.9999,6.1421,5.9217,6.0994,20352054.0],["2021-04-08",6.0994,6.3411,6.0781,6.1848,36245528.0],["2021-04-09",6.1848,6.2914,6.135,6.2274,21246187.0],["2021-04-12",6.2274,6.3411,6.0426,6.0923,22657180.0],["2021-04-13",6.0923,6.092337608337402,5.9217,5.9359,12471936.0],["2021-04-14",5.9359,6.007,5.8933,5.9999,9745526.0],["2021-04-15",5.9999,6.1492,5.9288,6.1279,14736608.0],["2021-04-16",6.1279,6.2274,6.0639,6.1208,18759528.0],["2021-04-19",6.1208,6.2487,6.0284,6.2203,21673320.0],["2021-04-20",6.2203,6.2274,6.0923,6.1137,16169244.0],["2021-04-21",6.1137,6.113664627075195,5.9857,6.0568,13135175.0],["2021-04-22",6.0568,6.3127,6.0284,6.1279,21277855.0],["2021-04-23",6.1279,6.135,5.9715,6.0355,15022856.0],["2021-04-26",6.0355,6.2203,6.035466194152832,6.0852,22084578.0],["2021-04-27",6.0852,6.1776,5.9715,6.1563,22415435.0],["2021-04-28",6.1563,6.156317710876465,5.8933,5.9359,25106771.0],["2021-04-29",5.9359,5.935941219329834,5.9359,5.9359,0.0],["2021-04-30",5.9359,5.935941219329834,5.637366771697998,5.6374,728840.0],["2021-05-06",5.6374,5.637366771697998,5.353,5.353,1014020.0],["2021-05-07",5.353,5.353010654449463,5.082871913909912,5.0829,13010340.0],["2021-05-10",5.0829,5.3388,5.0687,5.3388,60284261.0],["2021-05-11",5.3388,5.33879280090332,5.0758,5.1042,34540636.0],["2021-05-12",5.1042,5.2535,5.09,5.1824,17460703.0],["2021-05-13",5.1824,5.182396411895752,4.9265,4.9407,31112153.0],["2021-05-14",4.9407,4.9478,4.6918816566467285,4.6919,39202895.0],["2021-05-17",4.6919,4.6918816566467285,4.457287788391113,4.4573,2963100.0],["2021-05-18",4.4573,4.5497,4.244,4.3507,43267595.0],["2021-05-19",4.3507,4.571030616760254,4.350654125213623,4.571,33112881.0],["2021-05-20",4.571,4.798515319824219,4.5213,4.7985,27201580.0],["2021-05-21",4.7985,5.040218353271484,4.798515319824219,5.0402,10259659.0],["2021-05-24",5.0402,5.289,4.9194,4.9336,52209197.0],["2021-05-25",4.9336,5.1397,4.8198,5.0615,33445339.0],["2021-05-26",5.0615,5.1326,4.9833,5.026,22630441.0],["2021-05-27",5.026,5.0402,4.898,4.9123,25900407.0],["2021-05-28",4.9123,5.026,4.8483,4.9194,19561080.0],["2021-05-31",4.9194,4.9549,4.8127,4.8198,22428141.0],["2021-06-01",4.8198,4.819842338562012,4.5781,4.7488,29943580.0],["2021-06-02",4.7488,4.9762,4.6919,4.8909,23994840.0],["2021-06-03",4.8909,5.13263463973999,4.890931129455566,5.1326,24444399.0],["2021-06-04",5.1326,5.2961,5.0829,5.154,31553198.0],["2021-06-07",5.154,5.4099,5.1255,5.4099,25652174.0],["2021-06-08",5.4099,5.6729,5.2606,5.4383,41605470.0],["2021-06-09",5.4383,5.5521,5.3104,5.4383,25631299.0],["2021-06-10",5.4383,5.43831729888916,5.2037,5.2108,24532338.0],["2021-06-11",5.2108,5.4383,5.1966,5.2606,17525757.0],["2021-06-15",5.2606,5.3104,5.1113,5.1611,17293640.0],["2021-06-16",5.1611,5.1966,5.0687,5.1184,13716435.0],["2021-06-17",5.1184,5.303247928619385,5.0971,5.3032,15197953.0],["2021-06-18",5.3032,5.303247928619385,5.1682,5.2606,15797037.0],["2021-06-21",5.2606,5.289,5.1753,5.1966,14255871.0],["2021-06-22",5.1966,5.2748,5.1184,5.1611,17401111.0],["2021-06-23",5.1611,5.2179,5.1255,5.1895,11683597.0],["2021-06-24",5.1895,5.189505577087402,4.9833,5.0402,18507154.0],["2021-06-25",5.0402,5.0687,4.9762,5.0189,13585296.0],["2021-06-28",5.0189,5.0402,4.8696,4.9549,17924774.0],["2021-06-29",4.9549,5.0758,4.898,5.0118,13052099.0],["2021-06-30",5.0118,5.0402,4.9123,4.9478,13559655.0],["2021-07-01",4.9478,4.947802543640137,4.8483,4.8625,9767699.0],["2021-07-02",4.8625,5.1042,4.8624958992004395,4.9762,20157943.0],["2021-07-05",4.9762,5.1469,4.9478,5.0971,15713392.0],["2021-07-06",5.0971,5.3246,5.097089767456055,5.2535,22337621.0],["2021-07-07",5.2535,5.4383,5.1824,5.353,22600678.0],["2021-07-08",5.353,5.5805,5.3032,5.3104,20940984.0],["2021-07-09",5.3104,5.5734,5.2606,5.5734,24019171.0],["2021-07-12",5.5734,5.850634574890137,5.573387622833252,5.8506,7616966.0],["2021-07-13",5.8506,6.1421,5.7582,5.8435,46664868.0],["2021-07-14",5.8435,6.071,5.744,5.808,29782340.0],["2021-07-15",5.808,6.0212,5.6729,5.8506,26064263.0],["2021-07-16",5.8506,6.1421,5.7724,6.1066,35560681.0],["2021-07-19",6.1066,6.412239074707031,6.106555461883545,6.4122,22387684.0],["2021-07-20",6.4122,6.7321,6.2843,6.3625,58690739.0],["2021-07-21",6.3625,6.5971,6.199,6.5402,32043321.0],["2021-07-22",6.5402,6.8672,6.4762,6.8388,42478700.0],["2021-07-23",6.8388,7.0307,6.5971,6.7321,42602109.0],["2021-07-26",6.7321,7.0094,6.6753,6.8032,36198029.0],["2021-07-27",6.8032,6.9881,6.462,6.462,43917839.0],["2021-07-28",6.462,6.462001800537109,6.142099857330322,6.1421,39371718.0],["2021-07-29",6.1421,6.3554,6.142099857330322,6.263,26624914.0],["2021-07-30",6.263,6.3411,6.0426,6.2487,27015262.0],["2021-08-02",6.2487,6.248733997344971,5.9359,6.0994,31284516.0],["2021-08-03",6.0994,6.0994462966918945,5.8009,5.808,30853186.0],["2021-08-04",5.808,5.999922275543213,5.7653,5.9999,18410757.0],["2021-08-05",5.9999,5.999922275543213,5.8506,5.8862,13108698.0],["2021-08-06",5.8862,6.1776442527771,5.8151,6.1776,27064335.0],["2021-08-09",6.1776,6.4691,6.0781,6.2701,26765620.0],["2021-08-10",6.2701,6.4549,6.135,6.199,24292396.0],["2021-08-11",6.199,6.5118,6.198971271514893,6.5118,24363746.0],["2021-08-12",6.5118,6.8388,6.511764049530029,6.8388,25000514.0],["2021-08-13",6.8388,7.180001258850098,6.838773727416992,7.18,10656154.0],["2021-08-16",7.18,7.5426,7.180001258850098,7.5426,1368080.0],["2021-08-17",7.5426,7.919327735900879,7.542555809020996,7.9193,1788080.0],["2021-08-18",7.9193,8.3174,7.5212,7.5212,72096871.0],["2021-08-19",7.5212,7.898001670837402,7.521228790283203,7.898,72738741.0],["2021-08-20",7.898,8.296101570129395,7.898001670837402,8.2961,61806497.0],["2021-08-23",8.2961,8.708417892456055,8.296101570129395,8.7084,4312313.0],["2021-08-24",8.7084,9.1421,8.708417892456055,9.1421,18305560.0],["2021-08-25",9.1421,9.597031593322754,9.142061233520508,9.597,66293017.0],["2021-08-26",9.597,10.080437660217285,9.597031593322754,10.0804,16004444.0],["2021-08-27",10.0804,10.5852,10.080437660217285,10.5852,2849137.0],["2021-08-30",10.5852,11.111228942871094,10.58517074584961,11.1112,2130380.0],["2021-08-31",11.1112,11.6657,10.6492,11.6586,154171256.0],["2021-09-01",11.6586,12.0425,11.075685501098633,11.0757,66378733.0],["2021-09-02",11.0757,11.5733,10.5212,11.2534,78648869.0],["2021-09-03",11.2534,11.2818,10.6918,10.6918,51582153.0],["2021-09-06",10.6918,10.9904,10.1586,10.1586,50198296.0],["2021-09-07",10.1586,10.6634,9.789,10.507,61164586.0],["2021-09-08",10.507,10.7629,10.1373,10.5212,44071714.0],["2021-09-09",10.5212,11.0473,10.315,11.0473,43014073.0],["2021-09-10",11.0473,11.6017,11.047250747680664,11.3458,61140723.0],["2021-09-13",11.3458,11.91453742980957,11.0544,11.9145,49487772.0],["2021-09-14",11.9145,12.4975,11.3458,12.1278,53061402.0],["2021-09-15",12.1278,12.6325,11.6728,11.8648,44025042.0],["2021-09-16",11.8648,11.9216,11.2747,11.2747,39476740.0],["2021-09-17",11.2747,11.274734497070312,10.7131,10.7131,3075100.0],["2021-09-22",10.7131,11.1752,10.18,10.6989,52736348.0],["2021-09-23",10.6989,10.7984,10.1657,10.2013,38697309.0],["2021-09-24",10.2013,10.6634,10.1089,10.4146,30051758.0],["2021-09-27",10.4146,10.4999,9.8956,9.8956,29873271.0],["2021-09-28",9.8956,10.1657,9.6539,9.7748,24070165.0],["2021-09-29",9.7748,9.8458,9.2842,9.2842,26539940.0],["2021-09-30",9.2842,9.4264,8.9928,9.3269,24908007.0],["2021-10-08",9.3269,9.7961,9.326892852783203,9.7961,22974441.0],["2021-10-11",9.7961,10.2866,9.79608154296875,10.2866,16239010.0],["2021-10-12",10.2866,10.798439025878906,10.286596298217773,10.7984,47863685.0],["2021-10-13",10.7984,10.9406,10.2582,10.3221,36510773.0],["2021-10-14",10.3221,10.8411,10.3079,10.8411,28120341.0],["2021-10-15",10.8411,11.36,10.4572,10.5212,34245510.0],["2021-10-18",10.5212,11.0473,10.52118968963623,11.0473,31699479.0],["2021-10-19",11.0473,11.3387,10.6278,11.1681,27911136.0],["2021-10-20",11.1681,11.16810131072998,10.6563,10.9051,21144667.0],["2021-10-21",10.9051,10.9051,10.3648,10.4928,27256084.0],["2021-10-22",10.4928,10.492754936218262,9.966694831848145,9.9667,25741520.0],["2021-10-25",9.9667,10.2724,9.6397,10.2724,18464010.0],["2021-10-26",10.2724,10.7771,10.1302,10.7558,23627116.0],["2021-10-27",10.7558,10.8766,10.5638,10.8553,17499799.0],["2021-10-28",10.8553,11.3529,10.5923,10.7842,26377635.0],["2021-10-29",10.7842,11.161,10.5923,11.0046,16544676.0],["2021-11-01",11.0046,11.1112,10.5212,10.5354,17391638.0],["2021-11-02",10.5354,10.535408020019531,10.0093,10.0093,24101684.0],["2021-11-03",10.0093,10.3648,9.7179,10.2653,18850822.0],["2021-11-04",10.2653,10.4928,10.1444,10.379,15859685.0],["2021-11-05",10.379,10.379012107849121,9.860060691833496,9.8601,25111940.0],["2021-11-08",9.8601,9.860060691833496,9.3695,9.3695,30561063.0],["2021-11-09",9.3695,9.8174,9.1705,9.725,21948838.0],["2021-11-10",9.725,9.724991798400879,9.241586685180664,9.2416,26368020.0],["2021-11-11",9.2416,9.4193,8.9786,9.1776,23679280.0],["2021-11-12",9.1776,9.6397,9.177605628967285,9.6397,22274980.0],["2021-11-15",9.6397,9.853,9.1563,9.206,26754026.0],["2021-11-16",9.206,9.3909,9.0141,9.2416,14719369.0],["2021-11-17",9.2416,9.27,8.8151,8.8932,26185160.0],["2021-11-18",8.8932,9.0568,8.4667,8.9146,29221575.0],["2021-11-19",8.9146,8.914575576782227,8.5876,8.7511,15343160.0],["2021-11-22",8.7511,9.1563,8.5449,8.9786,20498774.0],["2021-11-23",8.9786,9.398,8.8932,9.2416,19546779.0],["2021-11-24",9.2416,9.3624,9.1207,9.1705,14433000.0],["2021-11-25",9.1705,9.4904,9.1136,9.3482,15404223.0],["2021-11-26",9.3482,9.4833,9.1563,9.3695,12764539.0],["2021-11-29",9.3695,9.83873462677002,9.2132,9.8387,25330635.0],["2021-11-30",9.8387,10.0236,9.5259,9.5686,21797447.0],["2021-12-01",9.5686,9.6112,9.398,9.4406,12605838.0],["2021-12-02",9.4406,9.440635681152344,9.0496,9.1705,21593978.0],["2021-12-03",9.1705,9.4691,8.9714,9.2629,18236625.0],["2021-12-06",9.2629,9.4051,9.0852,9.1776,14702059.0],["2021-12-07",9.1776,9.2416,8.8079,8.8932,21814031.0],["2021-12-08",8.8932,9.0639,8.7937,8.879,15345996.0],["2021-12-09",8.879,9.0496,8.8222,8.9146,10770480.0],["2021-12-10",8.9146,9.3624,8.8719,9.2985,19675052.0],["2021-12-13",9.2985,9.298458099365234,9.0496,9.135,13048033.0],["2021-12-14",9.135,9.1563,8.9928,9.0141,11319631.0],["2021-12-15",9.0141,9.3482,8.9572,9.1563,15696573.0],["2021-12-16",9.1563,9.4193,9.071,9.3127,16085094.0],["2021-12-17",9.3127,9.4335,9.135,9.2132,14458920.0],["2021-12-20",9.2132,9.3198,9.1421,9.1847,12544065.0],["2021-12-21",9.1847,9.5757,9.0639,9.4122,15291295.0],["2021-12-22",9.4122,9.8814,9.412199974060059,9.8814,25611661.0],["2021-12-23",9.8814,10.2439,9.5686,9.5828,31096280.0],["2021-12-24",9.5828,9.9169,9.3482,9.5259,18798640.0],["2021-12-27",9.5259,9.6468,9.3553,9.3624,11273631.0],["2021-12-28",9.3624,9.5259,9.3269,9.4762,9238885.0],["2021-12-29",9.4762,9.6184,9.412199974060059,9.4122,8529509.0],["2021-12-30",9.4122,9.4691,9.3269,9.3411,9495690.0],["2021-12-31",9.3411,9.7748,9.341111183166504,9.6397,14932027.0],["2022-01-04",9.6397,9.639684677124023,9.3553,9.3695,12405512.0],["2022-01-05",9.3695,9.369545936584473,9.1065,9.1278,13352663.0],["2022-01-06",9.1278,9.1989,8.9572,9.1207,10491282.0],["2022-01-07",9.1207,9.1918,8.6658,8.7013,22007570.0],["2022-01-10",8.7013,8.7511,8.4809,8.6587,9624860.0],["2022-01-11",8.6587,8.7084,8.4952,8.5662,10010131.0],["2022-01-12",8.5662,8.7155,8.566239356994629,8.6658,7654183.0],["2022-01-13",8.6658,8.7724,8.5236,8.552,9577680.0],["2022-01-14",8.552,8.6587,8.4027,8.4809,10614097.0],["2022-01-17",8.4809,8.5449,8.2037,8.2819,13595864.0],["2022-01-18",8.2819,8.3743,7.9762,8.0331,12811527.0],["2022-01-19",8.0331,8.4383,7.8056,8.4383,21678510.0],["2022-01-20",8.4383,8.438278198242188,8.210794448852539,8.2108,10288982.0],["2022-01-21",8.2108,8.623109817504883,8.210794448852539,8.6231,15800653.0],["2022-01-24",8.6231,8.9075,8.4241,8.68,12971400.0],["2022-01-25",8.68,8.9288,8.5307,8.7013,14455805.0],["2022-01-26",8.7013,8.7582,8.4667,8.5662,9321953.0],["2022-01-27",8.5662,8.6231,8.1468,8.161,11737311.0],["2022-01-28",8.161,8.4312,7.9122,8.3459,11881921.0],["2022-02-07",8.3459,8.6729,8.34586238861084,8.5662,8202640.0],["2022-02-08",8.5662,8.9857,8.566239356994629,8.9217,12236859.0],["2022-02-09",8.9217,9.0141,8.8151,8.9146,8202880.0],["2022-02-10",8.9146,9.3127,8.914575576782227,9.0354,14304187.0],["2022-02-11",9.0354,9.3411,8.8861,9.2203,13817759.0],["2022-02-14",9.2203,9.4406,9.0781,9.1136,12037338.0],["2022-02-15",9.1136,9.206,8.9004,9.0639,10256485.0],["2022-02-16",9.0639,9.2345,8.9501,9.1207,8261779.0],["2022-02-17",9.1207,9.4051,9.1065,9.3198,13410367.0],["2022-02-18",9.3198,9.3838,9.1918,9.3411,9493293.0],["2022-02-21",9.3411,9.8103,9.3198,9.8103,20632693.0],["2022-02-22",9.8103,10.0733,9.5828,9.789,24912636.0],["2022-02-23",9.789,10.2368,9.725,10.2084,18798452.0],["2022-02-24",10.2084,10.7202,10.0307,10.5283,45685777.0],["2022-02-25",10.5283,10.6065,10.1657,10.2155,28051247.0],["2022-02-28",10.2155,10.5923,10.215506553649902,10.5781,16739879.0],["2022-03-01",10.5781,10.8766,10.4856,10.5212,16286197.0],["2022-03-02",10.5212,10.8553,10.4928,10.7629,14526236.0],["2022-03-03",10.7629,11.2676,10.6776,11.1539,18186677.0],["2022-03-04",11.1539,11.289,10.9193,10.9833,17652681.0],["2022-03-07",10.9833,11.4738,10.983269691467285,11.3743,15277830.0],["2022-03-08",11.3743,11.7652,10.8055,11.0401,40954764.0],["2022-03-09",11.0401,11.2108,10.4856,10.4856,31055290.0],["2022-03-10",10.4856,10.571,10.0236,10.4217,20927470.0],["2022-03-11",10.4217,10.933507919311523,10.2653,10.9335,21790434.0],["2022-03-14",10.9335,11.3174,10.7842,11.0544,20436347.0],["2022-03-15",11.0544,11.05435848236084,10.49986457824707,10.4999,22258877.0],["2022-03-16",10.4999,10.6207,9.9738,10.0875,31602008.0],["2022-03-17",10.0875,10.4856,10.087546348571777,10.3364,16671474.0],["2022-03-18",10.3364,10.855308532714844,10.1089,10.8553,21983738.0],["2022-03-21",10.8553,11.2036,10.7771,10.8624,18694202.0],["2022-03-22",10.8624,11.0259,10.77,10.9335,9611065.0],["2022-03-23",10.9335,11.2392,10.933507919311523,11.161,12252017.0],["2022-03-24",11.161,11.5164,11.0686,11.4667,16251949.0],["2022-03-25",11.4667,11.6515,11.2036,11.2463,19034814.0],["2022-03-28",11.2463,11.24630069732666,10.6847,10.6918,22764970.0],["2022-03-29",10.6918,11.225,10.691803932189941,11.225,19665314.0],["2022-03-30",11.225,11.7653,11.161,11.4951,20591382.0],["2022-03-31",11.4951,12.0709,11.4169,12.0567,23040844.0],["2022-04-01",12.0567,12.6183,11.7795,12.5117,26333760.0],["2022-04-06",12.5117,13.0804,12.1918,12.6681,26945198.0],["2022-04-07",12.6681,12.9311,12.4051,12.8174,18106867.0],["2022-04-08",12.8174,12.9667,12.5828,12.7321,14863556.0],["2022-04-11",12.7321,12.732062339782715,12.1491,12.1491,17825733.0],["2022-04-12",12.1491,12.7534,12.1491,12.7534,18571301.0],["2022-04-13",12.7534,13.3932,12.753389358520508,13.3576,25289432.0],["2022-04-14",13.3576,13.7557,12.9382,13.1088,29311619.0],["2022-04-15",13.1088,13.4287,12.4548,12.4548,31955000.0],["2022-04-18",12.4548,13.0804,11.9785,13.0804,25585273.0],["2022-04-19",13.0804,13.578,12.9382,13.2368,22658769.0],["2022-04-20",13.2368,13.236795425415039,12.5757,12.6539,24393216.0],["2022-04-21",12.6539,12.9951,12.2629,12.4833,21002986.0],["2022-04-22",12.4833,12.483250617980957,11.857666015625,11.8577,24270520.0],["2022-04-25",11.8577,11.857666015625,11.2676,11.2676,9593943.0],["2022-04-26",11.2676,11.552,10.706,10.706,26470840.0],["2022-04-27",10.706,10.8411,10.18,10.6847,24923077.0],["2022-04-28",10.6847,11.0899,10.5283,10.9762,17195340.0],["2022-04-29",10.9762,10.976161003112793,10.4287748336792,10.4288,28283805.0],["2022-05-05",10.4288,10.4714,9.924,10.2155,20817137.0],["2022-05-06",10.2155,10.727349281311035,9.9098,10.7273,21342241.0],["2022-05-09",10.7273,11.1326,10.6136,10.6563,17747793.0],["2022-05-10",10.6563,10.656259536743164,10.1302,10.2368,18684594.0],["2022-05-11",10.2368,10.236834526062012,9.724991798400879,9.725,31519555.0],["2022-05-12",9.725,10.0307,9.6397,9.9169,18938925.0],["2022-05-13",9.9169,10.116,9.6681,9.8316,15798994.0],["2022-05-16",9.8316,10.32214069366455,9.8103,10.3221,17126887.0],["2022-05-17",10.3221,10.8411,10.32214069366455,10.8411,18890233.0],["2022-05-18",10.8411,11.0828,10.4643,10.7913,23059919.0],["2022-05-19",10.7913,11.3316,10.5923,11.1894,23408263.0],["2022-05-20",11.1894,11.7155,11.1397,11.6089,22147416.0],["2022-05-23",11.6089,11.8221,11.3316,11.36,19208683.0],["2022-05-24",11.36,11.9288,10.9264,11.6799,29666117.0],["2022-05-25",11.6799,11.679944038391113,11.6799,11.6799,0.0],["2022-05-26",11.6799,12.5828,11.1397,11.2534,60743064.0],["2022-05-27",11.2534,11.3885,10.4856,10.5638,44819427.0],["2022-05-30",10.5638,10.7913,10.2653,10.6065,27604603.0],["2022-05-31",10.6065,10.6634,9.8316,9.9525,40060357.0],["2022-06-01",9.9525,10.5141,9.789,10.0449,29548601.0],["2022-06-02",10.0449,10.2155,9.8316,9.9027,23218210.0],["2022-06-06",9.9027,10.3932,9.902715682983398,10.3079,29665385.0],["2022-06-07",10.3079,10.3577,9.8814,9.9596,26518681.0],["2022-06-08",9.9596,10.0804,9.6397,9.8316,24723545.0],["2022-06-09",9.8316,9.8672,9.2985,9.3269,35768360.0],["2022-06-10",9.3269,10.052,9.2203,9.9383,34543378.0],["2022-06-13",9.9383,10.4074,9.93825912475586,10.1089,29956259.0],["2022-06-14",10.1089,10.108872413635254,9.6752,9.9738,21686130.0],["2022-06-15",9.9738,9.973804473876953,9.6255,9.7605,22253312.0],["2022-06-16",9.7605,10.1515,9.6397,9.9098,23759852.0],["2022-06-17",9.9098,10.898,9.8387,10.7345,61858490.0],["2022-06-20",10.7345,11.0544,10.4146,10.9691,52482648.0],["2022-06-21",10.9691,11.1112,10.5141,10.6136,33471342.0],["2022-06-22",10.6136,11.4667,10.5354,11.1681,45532467.0],["2022-06-23",11.1681,11.6799,10.7345,10.9762,48689989.0],["2022-06-24",10.9762,11.0757,10.6278,10.6634,33766782.0],["2022-06-27",10.6634,11.4453,10.5354,11.2747,48814796.0],["2022-06-28",11.2747,11.5946,11.0615,11.4596,45089105.0],["2022-06-29",11.4596,11.459566116333008,10.8055,10.8055,33556514.0],["2022-06-30",10.8055,11.0757,10.6776,10.7202,24873648.0],["2022-07-01",10.7202,10.77,10.2013,10.571,25753989.0],["2022-07-04",10.571,10.6492,10.3577,10.4928,19422751.0],["2022-07-05",10.4928,10.5923,10.0307,10.1729,28452758.0],["2022-07-06",10.1729,10.172853469848633,9.7321,9.924,22885795.0],["2022-07-07",9.924,10.1871,9.8174,10.052,16070850.0],["2022-07-08",10.052,10.1302,9.8814,9.924,14615522.0],["2022-07-11",9.924,9.924041748046875,9.5899,9.7108,15116761.0],["2022-07-12",9.7108,10.052,9.661,9.7961,14908279.0],["2022-07-13",9.7961,9.9951,9.7037,9.9312,11709523.0],["2022-07-14",9.9312,9.9525,9.7748,9.8174,13186451.0],["2022-07-15",9.8174,9.817408561706543,9.390872955322266,9.3909,18634296.0],["2022-07-18",9.3909,9.8103,9.3695,9.7534,15985648.0],["2022-07-19",9.7534,9.853,9.5331,9.6681,11951240.0],["2022-07-20",9.6681,9.789,9.6255,9.7676,9840451.0],["2022-07-21",9.7676,10.0449,9.462,9.7392,21183577.0],["2022-07-22",9.7392,9.8601,9.4264,9.5402,16279134.0],["2022-07-25",9.5402,9.6894,9.3909,9.4335,9880246.0],["2022-07-26",9.4335,9.6041,9.2842,9.5757,13102570.0],["2022-07-27",9.5757,9.9525,9.462,9.9027,20020302.0],["2022-07-28",9.9027,10.0165,9.7321,9.7676,14248551.0],["2022-07-29",9.7676,9.8885,9.4691,9.5188,15475003.0],["2022-08-01",9.5188,9.7392,9.4691,9.5899,12355484.0],["2022-08-02",9.5899,9.661,9.007,9.1136,21353462.0],["2022-08-03",9.1136,9.4122,8.8861,8.9786,15834761.0],["2022-08-04",8.9786,9.0994,8.8222,9.0852,11657317.0],["2022-08-05",9.0852,9.3056,9.0212,9.1776,11249449.0],["2022-08-08",9.1776,9.5828,9.1776,9.5402,17139836.0],["2022-08-09",9.5402,9.6255,9.4549,9.5117,9144529.0],["2022-08-10",9.5117,9.8032,9.4477,9.6255,16255596.0],["2022-08-11",9.6255,9.6681,9.4691,9.5188,12410423.0],["2022-08-12",9.5188,9.7748,9.5188,9.597,13252524.0],["2022-08-15",9.597,9.7037,9.5117,9.5331,12541554.0],["2022-08-16",9.5331,9.6326,9.3695,9.597,12984746.0],["2022-08-17",9.597,9.6255,9.398,9.462,12238223.0],["2022-08-18",9.462,9.4762,9.2416,9.3056,11644449.0],["2022-08-19",9.3056,9.3553,9.135,9.1563,11704560.0],["2022-08-22",9.1563,9.3127,8.9572,9.2913,10965073.0],["2022-08-23",9.2913,9.3127,9.1278,9.1563,9871094.0],["2022-08-24",9.1563,9.2416,8.7653,8.8079,17049760.0],["2022-08-25",8.8079,8.8861,8.6018,8.8719,12259282.0],["2022-08-26",8.8719,9.0283,8.8008,8.9572,8912716.0],["2022-08-29",8.9572,9.4406,8.744,9.2985,18791322.0],["2022-08-30",9.2985,9.3198,9.0141,9.0781,9891420.0],["2022-08-31",9.0781,9.0781,8.68,8.744,12871983.0],["2022-09-01",8.744,8.8008,8.6587,8.6658,7444614.0],["2022-09-02",8.6658,8.7013,8.5591,8.6658,6229696.0],["2022-09-05",8.6658,8.7795,8.5805,8.7653,6042941.0],["2022-09-06",8.7653,8.9928,8.744,8.8577,9367010.0],["2022-09-07",8.8577,9.0852,8.7582,8.9786,9334530.0],["2022-09-08",8.9786,9.206,8.879,9.071,11821350.0],["2022-09-09",9.071,9.1705,8.9786,9.0781,8510593.0],["2022-09-13",9.0781,9.4406,9.078081130981445,9.2985,17266184.0],["2022-09-14",9.2985,9.298458099365234,8.9786,8.9999,9833740.0],["2022-09-15",8.9999,9.0994,8.6089,8.7084,13462400.0],["2022-09-16",8.7084,8.943,8.4952,8.6089,11472720.0],["2022-09-19",8.6089,9.4691,8.5662,9.0852,24554439.0],["2022-09-20",9.0852,9.4904,9.085189819335938,9.3767,21838682.0],["2022-09-21",9.3767,10.0947,9.334,10.0378,42383724.0],["2022-09-22",10.0378,10.0947,9.853,9.9667,22048670.0],["2022-09-23",9.9667,10.2297,9.789,9.8672,21642073.0],["2022-09-26",9.8672,9.867169380187988,9.4975,9.5331,19360443.0],["2022-09-27",9.5331,9.7108,9.334,9.6468,15338223.0],["2022-09-28",9.6468,9.646794319152832,8.9928,9.007,17853593.0],["2022-09-29",9.007,9.334,9.006993293762207,9.0994,11945045.0],["2022-09-30",9.0994,9.2203,8.9146,9.071,10348380.0],["2022-10-10",9.071,9.4193,8.8364,8.9572,13849115.0],["2022-10-11",8.9572,8.9928,8.6444,8.9217,9348263.0],["2022-10-12",8.9217,9.1563,8.68,9.1563,13503588.0],["2022-10-13",9.1563,9.1776,8.9572,8.9714,9704660.0],["2022-10-14",8.9714,9.2203,8.9501,9.0852,13944980.0],["2022-10-17",9.0852,9.085189819335938,8.8008,9.0425,8739640.0],["2022-10-18",9.0425,9.1421,8.9643,8.9857,10473960.0],["2022-10-19",8.9857,9.1065,8.7653,8.7724,12006061.0],["2022-10-20",8.7724,9.1634,8.6515,8.8506,15430403.0],["2022-10-21",8.8506,8.8932,8.6729,8.68,9223576.0],["2022-10-24",8.68,8.9928,8.679981231689453,8.7937,14997379.0],["2022-10-25",8.7937,8.79372501373291,8.1752,8.4312,17240183.0],["2022-10-26",8.4312,8.5307,8.3459,8.4098,8552117.0],["2022-10-27",8.4098,8.8151,8.409843444824219,8.5449,14525663.0],["2022-10-28",8.5449,9.2842,8.5449,8.7866,22930643.0],["2022-10-31",8.7866,8.9288,8.6018,8.8719,11343446.0],["2022-11-01",8.8719,9.0354,8.8008,8.9714,12280338.0],["2022-11-02",8.9714,9.0852,8.8861,8.9217,10544248.0],["2022-11-03",8.9217,8.9999,8.7937,8.9572,8488453.0],["2022-11-04",8.9572,9.1918,8.943,9.1065,16030802.0],["2022-11-07",9.1065,9.5686,9.10651683807373,9.5117,24341489.0],["2022-11-08",9.5117,9.9169,9.3909,9.5899,29929552.0],["2022-11-09",9.5899,9.853,9.5899,9.597,18270516.0],["2022-11-10",9.597,9.6539,9.3767,9.3838,15823123.0],["2022-11-11",9.3838,9.9667,9.3482,9.4051,29506409.0],["2022-11-14",9.4051,9.5402,9.0781,9.2487,21143658.0],["2022-11-15",9.2487,9.2842,9.135,9.2416,12850352.0],["2022-11-16",9.2416,9.2913,9.1492,9.1847,9572612.0],["2022-11-17",9.1847,9.1989,8.9643,9.0639,11899564.0],["2022-11-18",9.0639,9.0923,8.8151,8.8293,13440425.0],["2022-11-21",8.8293,8.9288,8.6871,8.8932,9961842.0],["2022-11-22",8.8932,8.9786,8.744,8.7511,8574017.0],["2022-11-23",8.7511,8.8008,8.6729,8.7226,8910255.0],["2022-11-24",8.7226,8.9857,8.722635269165039,8.9217,13287493.0],["2022-11-25",8.9217,9.0852,8.8293,8.9146,11202473.0],["2022-11-28",8.9146,8.914575576782227,8.5733,8.6302,13659235.0],["2022-11-29",8.6302,8.8222,8.5733,8.7937,9703271.0],["2022-11-30",8.7937,8.8506,8.7226,8.7511,7057443.0],["2022-12-01",8.7511,8.9786,8.75107192993164,8.9501,11742669.0],["2022-12-02",8.9501,9.0639,8.7013,8.7226,13793381.0],["2022-12-05",8.7226,8.9288,8.6729,8.879,11412275.0],["2022-12-06",8.879,8.9572,8.68,8.9146,14047667.0],["2022-12-07",8.9146,8.9928,8.8364,8.8577,8605310.0],["2022-12-08",8.8577,8.9146,8.7155,8.744,8191820.0],["2022-12-09",8.744,9.113624572753906,8.6942,9.1136,23358363.0],["2022-12-12",9.1136,9.3056,8.9217,8.943,15935598.0],["2022-12-13",8.943,9.206,8.943,9.0923,13598870.0],["2022-12-14",9.0923,9.206,9.0639,9.0852,8768900.0],["2022-12-15",9.0852,9.085189819335938,8.8151,8.8648,11683840.0],["2022-12-16",8.8648,8.864812850952148,8.6729,8.7013,8743420.0],["2022-12-19",8.7013,8.7297,8.3956,8.4525,11237875.0],["2022-12-20",8.4525,8.5094,8.3388,8.3885,6661198.0],["2022-12-21",8.3885,8.5805,8.289,8.417,6343723.0],["2022-12-22",8.417,8.5165,8.2677,8.3032,6506144.0],["2022-12-23",8.3032,8.303210258483887,8.0828,8.1184,7448901.0],["2022-12-26",8.1184,8.246338844299316,8.0686,8.2463,4758320.0],["2022-12-27",8.2463,8.4809,8.246338844299316,8.4667,7475003.0],["2022-12-28",8.4667,8.4952,8.3174,8.3316,5217713.0],["2022-12-29",8.3316,8.3743,8.1539,8.161,5643190.0],["2022-12-30",8.161,8.2606,8.1539,8.1752,4251863.0],["2023-01-03",8.1752,8.4454,8.1397,8.3814,5810953.0],["2023-01-04",8.3814,8.4312,8.2534,8.2961,5506305.0],["2023-01-05",8.2961,8.417,8.2819,8.3885,5997611.0],["2023-01-06",8.3885,9.0283,8.3885,8.8861,24125070.0],["2023-01-09",8.8861,9.1136,8.8435,9.0425,18140353.0],["2023-01-10",9.0425,9.1136,8.8577,8.879,13666423.0],["2023-01-11",8.879,8.9217,8.6302,8.68,12556881.0],["2023-01-12",8.68,8.8293,8.5947,8.6302,8726200.0],["2023-01-13",8.6302,9.0568,8.630219459533691,8.7937,19578183.0],["2023-01-16",8.7937,9.2416,8.79372501373291,9.0141,20391842.0],["2023-01-17",9.0141,9.1207,8.8719,8.9501,10335920.0],["2023-01-18",8.9501,9.2558,8.95012092590332,9.1989,19835078.0],["2023-01-19",9.1989,9.2558,9.0994,9.1989,12828712.0],["2023-01-20",9.1989,9.5686,9.198932647705078,9.4193,17704820.0],["2023-01-30",9.4193,9.8814,9.41930866241455,9.6752,26727289.0],["2023-01-31",9.6752,10.4785,9.5615,10.2297,48467472.0],["2023-02-01",10.2297,11.253408432006836,10.229724884033203,11.2534,63652303.0],["2023-02-02",11.2534,11.6657,10.9477,11.0899,97531970.0],["2023-02-03",11.0899,11.3814,10.9548,11.3672,52873933.0],["2023-02-06",11.3672,11.815,10.9833,11.5875,50472394.0],["2023-02-07",11.5875,12.7463,11.3743,12.7107,81276085.0],["2023-02-08",12.7107,12.8387,11.9714,11.9714,72065166.0],["2023-02-09",11.9714,12.2913,11.5946,12.078,58838099.0],["2023-02-10",12.078,12.3837,11.8221,12.1349,39076515.0],["2023-02-13",12.1349,12.6468,12.0141,12.2842,41918942.0],["2023-02-14",12.2842,12.6183,12.0496,12.0994,43245339.0],["2023-02-15",12.0994,12.3482,11.9927,12.0425,33987707.0],["2023-02-16",12.0425,12.1349,11.2392,11.3672,51903306.0],["2023-02-17",11.3672,11.5733,11.2961,11.3245,29423595.0],["2023-02-20",11.3245,12.4548,11.32449722290039,12.2415,61815502.0],["2023-02-21",12.2415,12.6894,12.0567,12.206,43681526.0],["2023-02-22",12.206,12.3197,11.943,12.0283,26978963.0],["2023-02-23",12.0283,12.2629,11.8719,12.0923,23070118.0],["2023-02-24",12.0923,12.0994,11.7652,11.8648,19650167.0],["2023-02-27",11.8648,11.9288,11.6373,11.7297,19369688.0],["2023-02-28",11.7297,11.9359,11.6799,11.8221,18317600.0],["2023-03-01",11.8221,12.1207,11.7439,11.943,19437310.0],["2023-03-02",11.943,12.0425,11.6017,11.6373,20430142.0],["2023-03-03",11.6373,11.7084,11.3814,11.5733,19442725.0],["2023-03-06",11.5733,11.6586,11.4169,11.5804,13644118.0],["2023-03-07",11.5804,11.7297,11.2392,11.2676,20392598.0],["2023-03-08",11.2676,11.267626762390137,10.7558,10.8624,30076669.0],["2023-03-09",10.8624,10.9904,10.706,10.9264,14702982.0],["2023-03-10",10.9264,10.9548,10.6918,10.706,11375457.0],["2023-03-13",10.706,11.0401,10.706021308898926,10.9548,21045315.0],["2023-03-14",10.9548,11.3458,10.5781,10.6989,31691170.0],["2023-03-15",10.6989,10.9051,10.5212,10.5923,19814340.0],["2023-03-16",10.5923,10.6847,10.2439,10.2866,23630180.0],["2023-03-17",10.2866,10.6705,10.286596298217773,10.4856,18928035.0],["2023-03-20",10.4856,10.8909,10.4288,10.7842,26195608.0],["2023-03-21",10.7842,10.784220695495605,10.4643,10.5781,19816580.0],["2023-03-22",10.5781,10.6918,10.4785,10.5496,15633503.0],["2023-03-23",10.5496,10.6776,10.4501,10.4785,14854963.0],["2023-03-24",10.4785,10.6563,10.4146,10.4643,15350704.0],["2023-03-27",10.4643,10.46431827545166,10.2013,10.3506,14239919.0],["2023-03-28",10.3506,10.3577,10.0236,10.0804,14914853.0],["2023-03-29",10.0804,10.2439,10.0093,10.0662,10830442.0],["2023-03-30",10.0662,10.2013,10.0236,10.1657,9704310.0],["2023-03-31",10.1657,10.443,10.1657,10.3648,11552177.0],["2023-04-03",10.3648,10.6634,10.2439,10.6207,16294975.0],["2023-04-04",10.6207,10.9122,10.4928,10.5283,18376705.0],["2023-04-06",10.5283,10.706,10.4146,10.5994,15788015.0],["2023-04-07",10.5994,10.59938907623291,10.315,10.3435,13442240.0],["2023-04-10",10.3435,10.4146,10.1231,10.2297,13407940.0],["2023-04-11",10.2297,10.8909,10.052,10.8127,30641749.0],["2023-04-12",10.8127,10.9833,10.6634,10.7487,19946598.0],["2023-04-13",10.7487,10.898,10.5141,10.5354,14976785.0],["2023-04-14",10.5354,11.1254,10.535408020019531,10.8482,24779602.0],["2023-04-17",10.8482,10.9833,10.6634,10.9691,22852804.0],["2023-04-18",10.9691,11.1112,10.7842,10.834,19556352.0],["2023-04-19",10.834,10.9548,10.6065,10.6278,14961420.0],["2023-04-20",10.6278,10.6492,10.315,10.4928,15496135.0],["2023-04-21",10.4928,10.5496,10.1373,10.1657,12456271.0],["2023-04-24",10.1657,10.16574478149414,9.5544,9.661,22167647.0],["2023-04-25",9.661,9.853,9.2771,9.4762,18524240.0],["2023-04-26",9.4762,9.6326,9.3127,9.5331,10637263.0],["2023-04-27",9.5331,10.052,9.5188,9.5828,19743264.0],["2023-04-28",9.5828,9.7534,9.5259,9.6112,14493155.0],["2023-05-04",9.6112,9.9169,9.6112,9.6468,18130673.0],["2023-05-05",9.6468,9.6966,9.2985,9.3695,15270101.0],["2023-05-08",9.3695,9.6966,9.369545936584473,9.5899,15625804.0],["2023-05-09",9.5899,9.6681,9.3695,9.4335,13930698.0],["2023-05-10",9.4335,9.6112,9.3695,9.4762,11541731.0],["2023-05-11",9.4762,9.5259,9.2629,9.3198,11723908.0],["2023-05-12",9.3198,9.319784164428711,9.063863754272461,9.0639,13160919.0],["2023-05-15",9.0639,9.27,8.9501,9.2416,13529740.0],["2023-05-16",9.2416,9.4264,9.1776,9.206,12148220.0],["2023-05-17",9.206,9.2985,9.1421,9.2558,7731220.0],["2023-05-18",9.2558,9.3909,9.1847,9.3269,9060521.0],["2023-05-19",9.3269,9.4051,9.1563,9.398,9484440.0],["2023-05-22",9.398,9.5899,9.3269,9.3838,10837932.0],["2023-05-23",9.3838,9.3838,9.1776,9.2274,6972561.0],["2023-05-24",9.2274,9.2558,9.0852,9.135,6087389.0],["2023-05-25",9.135,9.134952545166016,8.9288,9.0923,8637108.0],["2023-05-26",9.0923,9.1705,8.9359,9.1563,7163240.0],["2023-05-29",9.1563,9.2203,9.0212,9.0425,6917968.0],["2023-05-30",9.0425,9.1136,8.9146,9.0283,5968778.0],["2023-05-31",9.0283,9.1136,8.9572,9.0852,6894300.0],["2023-06-01",9.0852,9.2203,9.0425,9.1278,7135240.0],["2023-06-02",9.1278,10.0378,9.127842903137207,9.7819,41306624.0],["2023-06-05",9.7819,9.9098,9.6184,9.7676,19021632.0],["2023-06-06",9.7676,9.9098,9.5686,9.6112,12841621.0],["2023-06-07",9.6112,9.6894,9.398,9.4477,9391480.0],["2023-06-08",9.4477,9.5259,9.3838,9.462,7828084.0],["2023-06-09",9.462,9.6112,9.2416,9.4691,10214733.0],["2023-06-12",9.4691,9.6112,9.3767,9.5686,8778728.0],["2023-06-13",9.5686,9.6326,9.5117,9.5615,7793797.0],["2023-06-14",9.5615,9.6041,9.4335,9.4691,12432000.0],["2023-06-15",9.4691,9.5331,9.1065,9.3411,15341009.0],["2023-06-16",9.3411,9.3653,9.0369,9.0667,20740740.0],["2023-06-19",9.0667,9.066707611083984,8.5392,8.579,30242283.0],["2023-06-20",8.579,8.579035758972168,8.3601,8.5293,17164612.0],["2023-06-21",8.5293,8.6985,8.3601,8.4098,16364100.0],["2023-06-26",8.4098,8.4696,8.161,8.2506,18687426.0],["2023-06-27",8.2506,8.4696,8.2108,8.4198,10855090.0],["2023-06-28",8.4198,8.4596,8.2207,8.3601,9494769.0],["2023-06-29",8.3601,8.4497,8.3203,8.3899,6830900.0],["2023-06-30",8.3899,8.6188,8.3601,8.5492,12917103.0],["2023-07-03",8.5492,8.7383,8.5094,8.6885,10488957.0],["2023-07-04",8.6885,8.9871,8.6288,8.6686,18406719.0],["2023-07-05",8.6686,9.3354,8.6388,9.2558,51225127.0],["2023-07-06",9.2558,9.6041,9.1861,9.4051,50748816.0],["2023-07-07",9.4051,9.405091285705566,8.9174,9.2259,36990842.0],["2023-07-10",9.2259,9.5046,9.216,9.3354,27460774.0],["2023-07-11",9.3354,9.4051,9.1662,9.3155,19196229.0],["2023-07-12",9.3155,9.5345,9.216,9.4051,25141435.0],["2023-07-13",9.4051,9.7634,9.405091285705566,9.5643,23813260.0],["2023-07-14",9.5643,9.7833,9.4947,9.5146,20915615.0],["2023-07-17",9.5146,9.6141,9.3354,9.5245,15117155.0],["2023-07-18",9.5245,9.7733,9.4449,9.6738,15697340.0],["2023-07-19",9.6738,9.8729,9.673808097839355,9.7634,14326759.0],["2023-07-20",9.7634,9.8131,9.5544,9.5743,21031590.0],["2023-07-21",9.5743,9.6041,9.5046,9.5544,12707192.0],["2023-07-24",9.5544,9.644,9.3951,9.4051,14966049.0],["2023-07-25",9.4051,9.5643,9.3852,9.4847,14814742.0],["2023-07-26",9.4847,9.5544,9.4349,9.5046,8835280.0],["2023-07-27",9.5046,9.5643,9.3056,9.3255,11523162.0],["2023-07-28",9.3255,9.4648,9.1961,9.4449,12429437.0],["2023-07-31",9.4449,9.6738,9.4349,9.5942,13719137.0],["2023-08-01",9.5942,9.8629,9.425,9.853,28948115.0],["2023-08-02",9.853,10.3207,9.852952003479004,9.9127,57599766.0],["2023-08-03",9.9127,9.912668228149414,9.4349,9.4947,31490412.0],["2023-08-04",9.4947,9.7634,9.2558,9.5643,25046861.0],["2023-08-07",9.5643,9.853,9.5345,9.644,26811838.0],["2023-08-08",9.644,9.6738,9.4449,9.624,16306299.0],["2023-08-09",9.624,9.624046325683594,9.3653,9.3752,16049399.0],["2023-08-10",9.3752,9.415,9.2259,9.2757,11954022.0],["2023-08-11",9.2757,9.3951,9.0568,9.0866,13618977.0],["2023-08-14",9.0866,9.086612701416016,8.8975,8.997,13416320.0],["2023-08-15",8.997,8.997039794921875,8.7184,8.8079,12908532.0],["2023-08-16",8.8079,8.8478,8.7084,8.7283,8635811.0],["2023-08-17",8.7283,8.9075,8.5989,8.8776,12580080.0],["2023-08-18",8.8776,9.0568,8.7283,8.7383,10892739.0],["2023-08-21",8.7383,8.8478,8.7184,8.7283,7659340.0],["2023-08-22",8.7283,8.8876,8.6885,8.8776,14451402.0],["2023-08-23",8.8776,8.877610206604004,8.6288,8.6388,9292545.0],["2023-08-24",8.6388,8.9174,8.6188,8.8378,11914446.0],["2023-08-25",8.8378,8.837800025939941,8.6288,8.6587,11422525.0],["2023-08-28",8.6587,9.1364,8.658656120300293,8.7582,12031887.0],["2023-08-29",8.7582,8.9473,8.6686,8.9473,12523639.0],["2023-08-30",8.9473,9.1364,8.8577,8.9075,13528860.0],["2023-08-31",8.9075,8.997,8.8079,8.8278,10451740.0],["2023-09-01",8.8278,9.1065,8.8179,9.007,14723789.0],["2023-09-04",9.007,9.4449,8.9871,9.415,24152682.0],["2023-09-05",9.415,9.5146,9.3056,9.4648,18073293.0],["2023-09-06",9.4648,9.5444,9.3354,9.4349,13242874.0],["2023-09-07",9.4349,9.5842,9.2558,9.2757,13981327.0],["2023-09-08",9.2757,9.3553,9.1563,9.2558,9989386.0],["2023-09-11",9.2558,9.7932,9.1961,9.7335,30414840.0],["2023-09-12",9.7335,9.8032,9.6041,9.6539,15170190.0],["2023-09-13",9.6539,9.7236,9.5146,9.6041,12174889.0],["2023-09-14",9.6041,9.8828,9.6041,9.7634,23088300.0],["2023-09-15",9.7634,10.0122,9.7037,9.833,24664010.0],["2023-09-18",9.833,9.833047866821289,9.644,9.6639,14837073.0],["2023-09-19",9.6639,9.6937,9.5245,9.5544,11758741.0],["2023-09-20",9.5544,9.5942,9.3553,9.3951,14714725.0],["2023-09-21",9.3951,9.4051,9.1563,9.206,13451509.0],["2023-09-22",9.206,9.2259,8.9473,9.1861,21849681.0],["2023-09-25",9.1861,9.186136245727539,8.9572,8.997,12327340.0],["2023-09-26",8.997,8.997039794921875,8.8478,8.8776,9151400.0],["2023-09-27",8.8776,8.9174,8.788,8.8179,11525025.0],["2023-09-28",8.8179,9.1463,8.788,9.0866,16297313.0],["2023-10-09",9.0866,9.086612701416016,8.8478,8.9672,13529957.0],["2023-10-10",8.9672,9.0368,8.8975,8.9274,9130524.0],["2023-10-11",8.9274,8.9473,8.7084,8.7383,15349484.0],["2023-10-12",8.7383,8.9373,8.738275527954102,8.9174,9854508.0],["2023-10-13",8.9174,8.91741943359375,8.6587,8.7383,13398720.0],["2023-10-16",8.7383,8.9274,8.738275527954102,8.798,13449920.0],["2023-10-17",8.798,8.8179,8.5392,8.6288,11198460.0],["2023-10-18",8.6288,8.6288,8.4297,8.4397,9993063.0],["2023-10-19",8.4397,8.579,8.3601,8.38,10865204.0],["2023-10-20",8.38,8.4994,8.3501,8.37,9733660.0],["2023-10-23",8.37,8.370033264160156,7.962,8.0316,14824740.0],["2023-10-24",8.0316,8.2606,8.0316,8.2108,9427101.0],["2023-10-25",8.2108,8.4297,8.210794448852539,8.38,9577164.0],["2023-10-26",8.38,8.4497,8.2108,8.4198,7100045.0],["2023-10-27",8.4198,8.579,8.3402,8.5293,7480145.0],["2023-10-30",8.5293,8.52927303314209,7.962,8.1511,26727789.0],["2023-10-31",8.1511,8.2108,8.0814,8.1212,16250249.0],["2023-11-01",8.1212,8.2207,8.0914,8.161,9766710.0],["2023-11-02",8.161,8.2008,8.0615,8.0715,8692970.0],["2023-11-03",8.0715,8.2108,8.07145881652832,8.1511,9043420.0],["2023-11-06",8.1511,8.4297,8.151079177856445,8.3402,11864520.0],["2023-11-07",8.3402,8.340176582336426,8.1809,8.3004,10677455.0],["2023-11-08",8.3004,8.3103,8.1113,8.171,16293908.0],["2023-11-09",8.171,8.2307,8.0715,8.0814,13715144.0],["2023-11-10",8.0814,8.081411361694336,7.8625,7.9719,13153600.0],["2023-11-13",7.9719,8.1511,7.9421,8.1411,11926339.0],["2023-11-14",8.1411,8.1511,8.0416,8.0914,8904960.0],["2023-11-15",8.0914,8.3103,8.091364860534668,8.2307,17419260.0],["2023-11-16",8.2307,8.2307,8.161,8.2008,7814205.0],["2023-11-17",8.2008,8.3601,8.161,8.3501,14231060.0],["2023-11-20",8.3501,8.8478,8.3302,8.6985,29907738.0],["2023-11-21",8.6985,9.206,8.698465347290039,8.9871,30353209.0],["2023-11-22",8.9871,9.0368,8.6786,8.6985,18255442.0],["2023-11-23",8.6985,9.1364,8.698465347290039,9.1264,23654235.0],["2023-11-24",9.1264,9.126422882080078,8.9373,8.997,13492797.0],["2023-11-27",8.997,9.1762,8.9572,9.1264,16587533.0],["2023-11-28",9.1264,9.1463,8.9672,9.0368,11375128.0],["2023-11-29",9.0368,9.1762,8.9871,9.0667,12551547.0],["2023-11-30",9.0667,9.066707611083984,8.8677,8.9174,11152789.0],["2023-12-01",8.9174,8.9871,8.8478,8.9473,8991030.0],["2023-12-04",8.9473,9.1961,8.947277069091797,9.1463,16433896.0],["2023-12-05",9.1463,9.146327018737793,8.9373,8.9572,11021660.0],["2023-12-06",8.9572,9.206,8.9075,9.0767,14520494.0],["2023-12-07",9.0767,9.1165,8.8975,9.0866,9368156.0],["2023-12-08",9.0866,9.1065,8.9572,8.997,9716127.0],["2023-12-11",8.997,9.007,8.7383,8.8079,13986694.0],["2023-12-12",8.8079,9.1065,8.7482,9.0667,13453280.0],["2023-12-13",9.0667,9.066707611083984,8.9771,8.9871,6314234.0],["2023-12-14",8.9871,9.1961,8.98708724975586,8.997,9516780.0],["2023-12-15",8.997,9.1961,8.9871,9.0169,8253740.0],["2023-12-18",9.0169,9.206,8.8975,8.9274,13378980.0],["2023-12-19",8.9274,9.0169,8.7482,8.8079,7769306.0],["2023-12-20",8.8079,8.9771,8.788,8.798,7754238.0],["2023-12-21",8.798,8.9672,8.7084,8.8776,8731240.0],["2023-12-22",8.8776,9.007,8.8079,8.8278,9069714.0],["2023-12-25",8.8278,9.713618278503418,8.827847480773926,9.7136,49329595.0],["2023-12-26",9.7136,10.1018,9.5643,9.843,49375392.0],["2023-12-27",9.843,10.1714,9.7733,10.0321,39163251.0],["2023-12-28",10.0321,10.1117,9.853,9.9923,24525253.0],["2023-12-29",9.9923,10.3605,9.9425,10.2511,30758624.0],["2024-01-02",10.2511,10.4003,10.1416,10.2212,19795300.0],["2024-01-03",10.2212,10.2511,9.9923,10.0719,23168397.0],["2024-01-04",10.0719,10.1515,9.9425,9.9823,13361564.0],["2024-01-05",9.9823,10.0918,9.7136,9.8032,17243276.0],["2024-01-08",9.8032,9.8032,9.5345,9.5842,17771049.0],["2024-01-09",9.5842,9.853,9.5743,9.7037,14866958.0],["2024-01-10",9.7037,10.1117,9.644,9.7534,21288078.0],["2024-01-11",9.7534,9.9923,9.6937,9.9226,15556985.0],["2024-01-12",9.9226,10.1814,9.8231,9.8729,16568880.0],["2024-01-15",9.8729,10.1018,9.8032,9.9127,14181277.0],["2024-01-16",9.9127,9.9425,9.5643,9.7833,19797138.0],["2024-01-17",9.7833,9.783286094665527,9.3553,9.3752,14241317.0],["2024-01-18",9.3752,9.4051,8.7582,9.1165,30056320.0],["2024-01-19",9.1165,9.116469383239746,8.7383,8.7781,18947100.0],["2024-01-22",8.7781,9.3354,8.3501,8.4497,32013979.0],["2024-01-23",8.4497,9.2956,8.2904,9.216,44647973.0],["2024-01-24",9.216,9.3056,8.9473,9.216,31236579.0],["2024-01-25",9.216,9.4748,9.1861,9.3155,23950327.0],["2024-01-26",9.3155,9.5345,9.1762,9.4449,26341532.0],["2024-01-29",9.4449,9.444901466369629,8.9373,8.9672,20486900.0],["2024-01-30",8.9672,9.0269,8.5989,8.6587,19429563.0],["2024-01-31",8.6587,8.658656120300293,7.792789936065674,7.7928,40754727.0],["2024-02-01",7.7928,7.8824,7.3947,7.6435,25159175.0],["2024-02-02",7.6435,7.8525,6.9966,7.3449,24453538.0],["2024-02-05",7.3449,7.344928741455078,6.6084,6.6084,29306244.0],["2024-02-06",6.6084,6.9866,6.0013,6.6781,35511928.0],["2024-02-07",6.6781,6.9369,6.499,6.6682,24525038.0],["2024-02-08",6.6682,7.325,6.6582,7.2554,28665683.0],["2024-02-19",7.2554,7.5042,7.1857,7.4445,22853714.0],["2024-02-20",7.4445,7.5639,7.2255,7.5241,15844218.0],["2024-02-21",7.5241,7.8127,7.4146,7.544,20721781.0],["2024-02-22",7.544,7.7032,7.4644,7.6634,13144260.0],["2024-02-23",7.6634,7.8426,7.6037,7.8326,16295075.0],["2024-02-26",7.8326,8.0018,7.8027,7.8625,17783015.0],["2024-02-27",7.8625,7.9918,7.7729,7.962,17457949.0],["2024-02-28",7.962,8.2108,7.5141,7.5241,27248195.0],["2024-02-29",7.5241,7.8724,7.524073123931885,7.8326,17783595.0],["2024-03-01",7.8326,7.9819,7.6535,7.8824,17553733.0],["2024-03-04",7.8824,8.0615,7.8226,7.9122,16729740.0],["2024-03-05",7.9122,8.0814,7.7331,7.8127,23871668.0],["2024-03-06",7.8127,7.8724,7.6634,7.7331,14937555.0],["2024-03-07",7.7331,8.4497,7.733075141906738,8.1411,43313908.0],["2024-03-08",8.1411,8.3004,7.9918,8.171,23609520.0],["2024-03-11",8.171,8.37,8.1411,8.3501,21884015.0],["2024-03-12",8.3501,8.4098,8.1212,8.161,18850880.0],["2024-03-13",8.161,8.2904,8.0715,8.1909,14102369.0],["2024-03-14",8.1909,8.4596,8.1511,8.2307,22945560.0],["2024-03-15",8.2307,8.5392,8.1212,8.5293,25988870.0],["2024-03-18",8.5293,8.6686,8.4397,8.6188,21647386.0],["2024-03-19",8.6188,8.8478,8.5392,8.589,19799347.0],["2024-03-20",8.589,8.6487,8.4795,8.579,13934960.0],["2024-03-21",8.579,8.8478,8.579035758972168,8.6786,19005770.0],["2024-03-22",8.6786,8.678561210632324,8.2904,8.38,20095009.0],["2024-03-25",8.38,8.5691,8.3203,8.3501,18201983.0],["2024-03-26",8.3501,8.4297,8.0814,8.2606,14793440.0],["2024-03-27",8.2606,8.3103,8.021697044372559,8.0217,11927560.0],["2024-03-28",8.0217,8.2606,7.9918,8.1809,14711098.0],["2024-03-29",8.1809,8.708417892456055,8.180936813354492,8.7084,13830937.0],["2024-04-01",8.7084,9.0767,8.708417892456055,8.8478,27368659.0],["2024-04-02",8.8478,9.216,8.7781,9.0966,33745098.0],["2024-04-03",9.0966,9.6041,9.096565246582031,9.2857,48290230.0],["2024-04-08",9.2857,9.7435,9.206,9.2757,53366450.0],["2024-04-09",9.2757,9.415,9.007,9.206,42821542.0],["2024-04-10",9.206,9.3852,8.9473,9.1065,33643431.0],["2024-04-11",9.1065,9.5046,8.8577,9.1861,40391525.0],["2024-04-12",9.1861,9.644,9.186136245727539,9.644,56031087.0],["2024-04-15",9.644,9.643950462341309,8.678561210632324,8.6786,52013465.0],["2024-04-16",8.6786,8.678561210632324,7.8426,7.8824,54400936.0],["2024-04-17",7.8824,8.37,7.882362365722656,8.2805,30895083.0],["2024-04-18",8.2805,8.6188,8.0715,8.5193,32299970.0],["2024-04-19",8.5193,9.1065,8.51932144165039,8.7482,38914528.0],["2024-04-22",8.7482,9.0767,8.5591,8.5691,37138863.0],["2024-04-23",8.5691,8.569083213806152,8.1113,8.2008,27316210.0],["2024-04-24",8.2008,9.016944885253906,8.1909,9.0169,34698467.0],["2024-04-25",9.0169,9.4549,8.9174,9.2757,47752479.0],["2024-04-26",9.2757,9.6041,9.1264,9.5345,44826005.0],["2024-04-29",9.5345,9.7833,9.3653,9.7236,40206273.0],["2024-04-30",9.7236,10.3406,9.6838,9.7335,48632425.0],["2024-05-06",9.7335,10.6989,9.733522415161133,10.3904,61767364.0],["2024-05-07",10.3904,11.1965,10.390386581420898,10.7785,73968716.0],["2024-05-08",10.7785,11.4951,10.5894,11.107,76621582.0],["2024-05-09",11.107,11.1567,10.8482,11.0074,55009518.0],["2024-05-10",11.0074,11.4354,10.5297,10.9477,66938070.0],["2024-05-13",10.9477,11.8235,10.947725296020508,11.515,75258496.0],["2024-05-14",11.515,11.6643,10.9378,11.0473,61587669.0],["2024-05-15",11.0473,11.4055,10.8582,10.9477,45653500.0],["2024-05-16",10.9477,11.3956,10.947725296020508,11.1468,43221412.0],["2024-05-17",11.1468,11.7738,11.146775245666504,11.4852,62667329.0],["2024-05-20",11.4852,12.2714,11.485158920288086,12.152,78611640.0],["2024-05-21",12.152,12.1918,11.306,11.5349,62249884.0],["2024-05-22",11.5349,12.5202,11.3558,12.142,67192092.0],["2024-05-23",12.142,12.142022132873535,11.4354,11.8932,52750871.0],["2024-05-24",11.8932,13.0875,11.893210411071777,12.779,100508750.0],["2024-05-27",12.779,14.0529,12.778982162475586,14.0529,90853741.0],["2024-05-28",14.0529,15.4562,14.052898406982422,15.4562,79778013.0],["2024-05-29",15.4562,16.99883270263672,15.456197738647461,16.9988,58764539.0],["2024-05-30",16.9988,18.7007,15.5259,15.9538,196983667.0],["2024-05-31",15.9538,17.377,15.953822135925293,16.8894,160509521.0],["2024-06-03",16.8894,16.889354705810547,15.1974,15.1974,108628225.0],["2024-06-04",15.1974,15.5756,14.7396,15.1775,97301468.0],["2024-06-05",15.1775,15.177528381347656,14.3117,14.441,77143128.0],["2024-06-06",14.441,15.2273,14.2022,14.9287,114427092.0],["2024-06-07",14.9287,15.3766,13.7145,13.9932,108712696.0],["2024-06-11",13.9932,14.4112,13.6448,14.1624,81033432.0],["2024-06-12",14.1624,14.879,14.033,14.5207,91252891.0],["2024-06-13",14.5207,14.7297,13.5951,13.7842,93028065.0],["2024-06-14",13.7842,14.1723,13.6448,14.0131,62528963.0],["2024-06-17",14.0131,14.5804,13.9534,14.1027,75869530.0],["2024-06-18",14.1027,14.6102,13.6648,14.3813,72303392.0],["2024-06-19",14.3813,14.5107,13.615,13.6946,83349117.0],["2024-06-20",13.6946,13.7742,12.9482,13.0278,79645130.0],["2024-06-21",13.0278,13.396,12.8686,12.9084,44957737.0],["2024-06-24",12.9084,12.9283,12.1321,12.1818,61128191.0],["2024-06-25",12.1818,12.7093,11.9032,12.3809,57473954.0],["2024-06-26",12.3809,12.5899,11.9728,12.5401,41693208.0],["2024-06-27",12.5401,12.8586,12.1818,12.2316,39803343.0],["2024-06-28",12.2316,13.0875,12.231595039367676,12.7392,66881006.0],["2024-07-01",12.7392,13.4358,12.739171981811523,13.2866,67285597.0],["2024-07-02",13.2866,13.4956,12.988,13.0377,41347903.0],["2024-07-03",13.0377,13.037745475769043,12.6396,12.8188,32488981.0],["2024-07-04",12.8188,13.1273,11.7937,11.9231,63495321.0],["2024-07-05",11.9231,11.9231,11.923068046569824,11.9231,0.0],["2024-07-08",11.9231,12.361,11.7041,11.7937,38771572.0],["2024-07-09",11.7937,12.0923,11.5449,12.0325,36654987.0],["2024-07-10",12.0325,12.1619,11.6245,11.6942,31426191.0],["2024-07-11",11.6942,12.2415,11.694160461425781,12.1719,47158573.0],["2024-07-12",12.1719,12.351,11.6842,11.7141,41684683.0],["2024-07-15",11.7141,11.714066505432129,11.0572,11.4752,37997566.0],["2024-07-16",11.4752,12.619742393493652,11.47520637512207,12.6197,55215125.0],["2024-07-17",12.6197,13.197,12.2814,12.3112,91221358.0],["2024-07-18",12.3112,13.545321464538574,12.0923,13.5453,91376632.0],["2024-07-19",13.5453,14.2719,13.1373,13.7742,114276231.0],["2024-07-22",13.7742,14.1027,13.4856,13.9136,77280522.0],["2024-07-23",13.9136,13.9136,12.5202,12.5998,97983129.0],["2024-07-24",12.5998,12.6994,11.9927,12.0126,64655682.0],["2024-07-25",12.0126,12.012639999389648,11.2662,11.3359,59272825.0],["2024-07-26",11.3359,12.0624,11.2463,11.5548,51955699.0],["2024-07-29",11.5548,12.2017,11.2463,11.933,58720597.0],["2024-07-30",11.933,13.127318382263184,11.93302059173584,13.1273,79472818.0],["2024-07-31",13.1273,13.5155,12.8188,13.396,79553972.0],["2024-08-01",13.396,13.7742,13.0975,13.197,47738081.0],["2024-08-02",13.197,13.196985244750977,12.7292,12.7392,47217823.0],["2024-08-05",12.7392,12.739171981811523,11.6046,11.6344,67641714.0],["2024-08-06",11.6344,12.0226,11.4453,11.7041,46877003.0],["2024-08-07",11.7041,11.9728,11.5548,11.8833,36593760.0],["2024-08-08",11.8833,11.9828,11.2762,11.3359,49903828.0],["2024-08-09",11.3359,11.8235,11.315967559814453,11.316,44643981.0],["2024-08-12",11.316,11.4155,10.9378,11.0672,35373548.0],["2024-08-13",11.0672,11.4354,11.0373,11.2065,30598104.0],["2024-08-14",11.2065,11.4951,11.0473,11.2563,33323195.0],["2024-08-15",11.2563,11.2762,10.898,11.1269,32757511.0],["2024-08-16",11.1269,12.241547584533691,11.126871109008789,12.2415,78161052.0],["2024-08-19",12.2415,12.7093,11.8534,12.1022,99567304.0],["2024-08-20",12.1022,12.2017,11.4553,11.4752,62211159.0],["2024-08-21",11.4752,11.8322,11.3034,11.5529,43533556.0],["2024-08-22",11.5529,12.1614,11.3932,11.4032,48696467.0],["2024-08-23",11.4032,11.6127,11.1738,11.5529,37939297.0],["2024-08-26",11.5529,11.922,11.3833,11.6526,44672257.0],["2024-08-27",11.6526,11.652630805969238,11.0241,11.0441,41009199.0],["2024-08-28",11.0441,11.483,10.9742,11.1438,31381423.0],["2024-08-29",11.1438,11.4132,10.8246,11.3334,35411174.0],["2024-08-30",11.3334,11.6826,11.1837,11.5728,38419255.0],["2024-09-02",11.5728,11.7524,11.054,11.074,43177760.0],["2024-09-03",11.074,11.073989868164062,10.645,10.8545,32519591.0],["2024-09-04",10.8545,10.854504585266113,10.3657,10.5053,36135172.0],["2024-09-05",10.5053,10.7547,10.4854,10.7049,25006175.0],["2024-09-06",10.7049,10.7547,10.5053,10.5153,19458240.0],["2024-09-09",10.5153,10.515301704406738,10.216,10.3856,20487180.0],["2024-09-10",10.3856,10.8146,10.2958,10.655,30276663.0],["2024-09-11",10.655,10.7148,10.5353,10.6749,17353124.0],["2024-09-12",10.6749,10.7847,10.4355,10.4455,20638941.0],["2024-09-13",10.4455,10.7747,10.2858,10.3457,24326327.0],["2024-09-18",10.3457,10.4455,10.0464,10.226,19730712.0],["2024-09-19",10.226,10.7448,10.0963,10.6949,40120306.0],["2024-09-20",10.6949,10.7348,10.5253,10.6649,25339852.0],["2024-09-23",10.6649,10.7847,10.5652,10.5951,24950620.0],["2024-09-24",10.5951,11.0241,10.4455,10.9642,42325583.0],["2024-09-25",10.9642,11.4631,10.96424674987793,10.9842,46963313.0],["2024-09-26",10.9842,11.2935,10.9243,11.2735,37029951.0],["2024-09-27",11.2735,11.8621,11.273520469665527,11.8422,38464743.0],["2024-09-30",11.8422,13.0194,11.842185020446777,12.9396,86153458.0],["2024-10-08",12.9396,14.1468,12.361,13.4484,110835562.0],["2024-10-09",13.4484,13.44841194152832,12.10157585144043,12.1016,68863534.0],["2024-10-10",12.1016,12.6603,11.8721,12.1614,55028090.0],["2024-10-11",12.1614,12.5106,11.5529,11.7424,53663988.0],["2024-10-14",11.7424,12.1315,11.6826,12.0916,47073354.0],["2024-10-15",12.0916,12.1315,11.7225,11.7524,37828940.0],["2024-10-16",11.7524,11.942,11.5628,11.7624,31021906.0],["2024-10-17",11.7624,11.942,11.5628,11.6227,30528380.0],["2024-10-18",11.6227,12.351,11.622699737548828,12.1614,62318563.0],["2024-10-21",12.1614,12.6204,12.1614351272583,12.5006,49932430.0],["2024-10-22",12.5006,12.8099,12.2213,12.4807,47159012.0],["2024-10-23",12.4807,12.6303,12.2712,12.3011,41527512.0],["2024-10-24",12.3011,12.341,12.0317,12.1914,27030469.0],["2024-10-25",12.1914,12.3211,12.0118,12.1714,34018853.0],["2024-10-28",12.1714,12.5106,12.0816,12.4607,39275992.0],["2024-10-29",12.4607,12.6104,12.1315,12.1415,45897908.0],["2024-10-30",12.1415,13.0394,12.0816,12.7501,72209595.0],["2024-10-31",12.7501,13.7677,12.5904,13.2988,77037658.0],["2024-11-01",13.2988,14.62564754486084,13.2987642288208,14.6256,89689388.0],["2024-11-04",14.6256,15.4337,13.9173,14.1168,125231873.0],["2024-11-05",14.1168,15.533514976501465,14.0869,15.5335,87350226.0],["2024-11-06",15.5335,16.611,15.4836,15.8827,114235885.0],["2024-11-07",15.8827,15.882695198059082,14.7653,14.9449,88030659.0],["2024-11-08",14.9449,15.6133,14.5159,14.6556,75134708.0],["2024-11-11",14.6556,15.314,14.3663,15.0646,56886228.0],["2024-11-12",15.0646,15.1444,14.0271,14.1867,67591025.0],["2024-11-13",14.1867,14.4361,13.8774,14.2166,37958321.0],["2024-11-14",14.2166,14.486,13.8974,13.9373,43748394.0],["2024-11-15",13.9373,14.0769,13.0593,13.2688,48985410.0],["2024-11-18",13.2688,13.4185,12.5306,12.6204,39629705.0],["2024-11-19",12.6204,13.0693,12.620356559753418,13.0593,33003834.0],["2024-11-20",13.0593,13.3985,13.0394,13.3886,33023654.0],["2024-11-21",13.3886,13.8175,13.1092,13.608,47191952.0],["2024-11-22",13.608,13.6978,13.0294,13.0793,44416482.0],["2024-11-25",13.0793,13.9572,13.079278945922852,13.4684,50780634.0],["2024-11-26",13.4684,14.3663,13.3187,14.3164,70087460.0],["2024-11-27",14.3164,14.5658,13.2688,13.9572,56575546.0],["2024-11-28",13.9572,14.5857,13.6978,14.1567,51107167.0],["2024-11-29",14.1567,14.7653,13.7477,14.3563,53348586.0],["2024-12-02",14.3563,14.8252,14.356280326843262,14.6157,45226930.0],["2024-12-03",14.6157,14.615670204162598,14.0769,14.2066,38169656.0],["2024-12-04",14.2066,15.2242,14.206631660461426,14.5658,78578770.0],["2024-12-05",14.5658,14.565788269042969,14.037,14.2864,47669247.0],["2024-12-06",14.2864,14.8352,14.286443710327148,14.6356,45092695.0],["2024-12-09",14.6356,16.0623,14.635623931884766,15.1345,76167052.0],["2024-12-10",15.1345,15.5136,14.7354,14.8052,61370013.0],["2024-12-11",14.8052,15.1843,14.805225372314453,15.0048,32444362.0],["2024-12-12",15.0048,15.2242,14.7254,14.9449,38674388.0],["2024-12-13",14.9449,14.944896697998047,14.3463,14.5259,41043118.0],["2024-12-16",14.5259,14.52588176727295,13.9572,14.0869,27040833.0],["2024-12-17",14.0869,14.1767,13.6679,13.7078,24885780.0],["2024-12-18",13.7078,13.8175,13.4983,13.6579,17618440.0],["2024-12-19",13.6579,13.6679,13.219,13.608,23653360.0],["2024-12-20",13.608,13.8575,13.5482,13.7377,21347571.0],["2024-12-23",13.7377,13.8674,13.1691,13.2489,22605170.0],["2024-12-24",13.2489,13.3486,12.9795,13.2688,17823618.0],["2024-12-25",13.2688,13.3786,12.9296,12.9695,19403475.0],["2024-12-26",12.9695,13.2688,12.9296,13.0893,16177700.0],["2024-12-27",13.0893,13.2988,13.0094,13.219,15485175.0],["2024-12-30",13.219,13.218951225280762,12.8897,13.0793,12333015.0],["2024-12-31",13.0793,13.1491,12.5705,12.5904,20084400.0],["2025-01-02",12.5904,12.77,12.1315,12.2812,20223298.0],["2025-01-03",12.2812,12.6303,12.0816,12.1016,24583883.0],["2025-01-06",12.1016,12.3211,11.7225,11.902,20913758.0],["2025-01-07",11.902,12.2812,11.8322,12.2712,20234477.0],["2025-01-08",12.2712,12.4508,11.8322,12.1814,20405118.0],["2025-01-09",12.1814,12.3709,12.0317,12.341,18717740.0],["2025-01-10",12.341,12.5904,12.0018,12.0018,21663904.0],["2025-01-13",12.0018,12.4208,11.8222,12.2812,22409321.0],["2025-01-14",12.2812,12.7401,12.1215,12.7301,27593928.0],["2025-01-15",12.7301,12.8199,12.4607,12.6403,19754061.0],["2025-01-16",12.6403,12.9197,12.5705,12.79,24827007.0],["2025-01-17",12.79,12.7999,12.5306,12.7301,16563860.0],["2025-01-20",12.7301,12.8498,12.5206,12.6802,16441840.0],["2025-01-21",12.6802,12.7002,12.3909,12.6004,15337080.0],["2025-01-22",12.6004,12.76,12.5106,12.6802,18008999.0],["2025-01-23",12.6802,13.4185,12.680216789245605,13.179,42906223.0],["2025-01-24",13.179,14.0271,13.179044723510742,14.0071,55009964.0],["2025-01-27",14.0071,14.2765,13.7677,13.7776,30519108.0],["2025-02-05",13.7776,14.2465,13.777639389038086,14.047,31497977.0],["2025-02-06",14.047,14.1268,13.7776,14.0769,28789188.0],["2025-02-07",14.0769,14.1667,13.608,13.8375,44245996.0],["2025-02-10",13.8375,14.1967,13.7078,13.9871,31955526.0],["2025-02-11",13.9871,14.4461,13.987147331237793,14.1967,47695280.0],["2025-02-12",14.1967,14.196654319763184,13.6978,13.9173,33921424.0],["2025-02-13",13.9173,13.9971,13.638,13.6978,28258480.0],["2025-02-14",13.6978,13.8874,13.608,13.7377,21416100.0],["2025-02-17",13.7377,13.737732887268066,13.1491,13.2389,32778395.0],["2025-02-18",13.2389,14.5658,13.1292,14.1268,79207585.0],["2025-02-19",14.1268,14.4261,14.0869,14.2066,48946376.0],["2025-02-20",14.2066,14.7553,13.8774,14.5458,58340686.0],["2025-02-21",14.5458,14.8352,14.2266,14.5059,49592304.0],["2025-02-24",14.5059,15.0447,14.3263,14.7853,58537837.0],["2025-02-25",14.7853,15.2542,14.6057,14.6456,51867262.0],["2025-02-26",14.6456,14.9349,14.5658,14.6556,34925114.0],["2025-02-27",14.6556,15.6532,14.476,15.1345,63989148.0],["2025-02-28",15.1345,15.733,14.8751,15.2242,68339501.0],["2025-03-03",15.2242,16.162,15.224241256713867,15.6732,72671190.0],["2025-03-04",15.6732,17.2395076751709,15.6133,17.2395,96878331.0],["2025-03-05",17.2395,18.9655,17.2395076751709,18.9655,99959409.0],["2025-03-06",18.9655,20.861,18.9654541015625,20.452,143796214.0],["2025-03-07",20.452,22.4972,20.451961517333984,22.4972,61193829.0],["2025-03-10",22.4972,24.2032,22.49715805053711,23.7043,187356081.0],["2025-03-11",23.7043,24.8915,22.7965,24.3827,154136690.0],["2025-03-12",24.3827,25.121,23.2254,23.5946,166904366.0],["2025-03-13",23.5946,24.5424,22.0781,22.9461,170215047.0],["2025-03-14",22.9461,24.5224,22.148,22.4573,193200837.0],["2025-03-17",22.4573,24.0934,22.0981,23.3053,167788590.0],["2025-03-18",23.3053,24.5424,23.305261611938477,23.6046,146332377.0],["2025-03-19",23.6046,25.969,23.604557037353516,25.3405,173299450.0],["2025-03-20",25.3405,25.9091,24.5623,24.8417,113848473.0],["2025-03-21",24.8417,25.969,24.8317,25.4901,119396396.0],["2025-03-24",25.4901,25.8393,23.0758,23.3252,140101253.0],["2025-03-25",23.3252,23.9138,22.8862,23.3452,94465066.0],["2025-03-26",23.3452,23.6544,22.3475,22.6468,93388450.0],["2025-03-27",22.6468,22.9461,22.0781,22.1979,72972666.0],["2025-03-28",22.1979,22.7266,20.0429,20.2225,127710706.0],["2025-03-31",20.2225,20.6216,19.9232,20.1227,63931556.0],["2025-04-01",20.1227,20.3023,19.4543,19.5441,68518936.0],["2025-04-02",19.5441,19.7835,19.3645,19.4743,41420222.0],["2025-04-03",19.4743,19.5441,18.746,18.7959,55816754.0],["2025-04-07",18.7959,18.795852661132812,16.920257568359375,16.9203,72493277.0],["2025-04-08",16.9203,17.1996,16.0224,16.5711,79971221.0],["2025-04-09",16.5711,17.3193,14.9848,17.1497,94872793.0],["2025-04-10",17.1497,18.0376,17.14971923828125,17.5887,75135066.0],["2025-04-11",17.5887,18.4267,17.588685989379883,17.9179,87837740.0],["2025-04-14",17.9179,19.7137,17.91791343688965,19.7137,59141756.0],["2025-04-15",19.7137,20.5418,19.3845,19.4543,107540093.0],["2025-04-16",19.4543,20.023,18.3569,18.9056,87962950.0],["2025-04-17",18.9056,19.7935,18.6861,18.6861,85941610.0],["2025-04-18",18.6861,18.8358,17.9977,18.297,57263098.0],["2025-04-21",18.297,19.5241,18.29702377319336,19.1949,75161949.0],["2025-04-22",19.1949,19.2248,18.6263,18.6961,60963559.0],["2025-04-23",18.6961,19.4942,18.3669,18.9355,68781870.0],["2025-04-24",18.9355,19.155,18.1174,18.1873,49585146.0],["2025-04-25",18.1873,18.7559,18.187280654907227,18.5165,39084569.0],["2025-04-28",18.5165,18.9056,18.3569,18.746,33628320.0],["2025-04-29",18.746,19.155,18.2671,18.5065,64967995.0],["2025-04-30",18.5065,18.50653076171875,17.6485,17.6585,60899245.0],["2025-05-06",17.6585,18.9954,17.658523559570312,18.8158,67284162.0],["2025-05-07",18.8158,19.145,18.7759,19.0552,44932198.0],["2025-05-08",19.0552,19.3545,18.8856,18.9954,41286366.0],["2025-05-09",18.9954,18.995384216308594,17.7882,18.0576,55965840.0],["2025-05-12",18.0576,18.8058,17.8381,18.5664,42863100.0],["2025-05-13",18.5664,18.9056,18.2771,18.4566,44002666.0],["2025-05-14",18.4566,18.6462,18.0077,18.327,40987180.0],["2025-05-15",18.327,18.6063,17.5089,17.6386,42328290.0],["2025-05-16",17.6386,17.9279,17.4291,17.4889,31432510.0],["2025-05-19",17.4889,17.6186,17.1796,17.4291,23211040.0],["2025-05-20",17.4291,17.5887,17.1996,17.459,23392240.0],["2025-05-21",17.459,17.6984,17.1896,17.5887,35111500.0],["2025-05-22",17.5887,17.9179,17.1397,17.1697,30512227.0],["2025-05-23",17.1697,17.3592,17.0001,17.1497,27612443.0],["2025-05-26",17.1497,17.14971923828125,16.7806,17.05,19962740.0],["2025-05-27",17.05,17.04995346069336,16.4613,16.5312,26693558.0],["2025-05-28",16.5312,16.6509,16.3117,16.4613,20791346.0],["2025-05-29",16.4613,16.6309,16.3416,16.5611,15739221.0],["2025-05-30",16.5611,16.56110191345215,16.2618,16.3516,13699900.0],["2025-06-03",16.3516,17.1697,16.351593017578125,16.8604,43380979.0],["2025-06-04",16.8604,17.2196,16.7407,17.03,32520873.0],["2025-06-05",17.03,17.09,16.75,16.84,19859500.0],["2025-06-06",16.84,17.2,16.81,16.88,25620613.0],["2025-06-09",16.88,17.5,16.72,17.22,34652413.0],["2025-06-10",17.22,17.87,17.04,17.44,55339677.0],["2025-06-11",17.44,18.5,17.25,18.5,79863422.0],["2025-06-12",18.5,18.53,17.86,17.97,51632307.0],["2025-06-13",17.97,18.46,17.94,18.13,50877011.0],["2025-06-16",18.13,18.34,17.68,18.05,33458694.0],["2025-06-17",18.05,18.08,17.61,17.68,30507261.0],["2025-06-18",17.68,17.86,17.44,17.67,18065836.0],["2025-06-19",17.67,17.670000076293945,16.84,16.93,31878452.0],["2025-06-20",16.93,17.0,16.7,16.83,14611000.0],["2025-06-23",16.83,17.39,16.8,17.22,21722603.0],["2025-06-24",17.22,17.88,17.03,17.47,31230349.0],["2025-06-25",17.47,17.53,17.25,17.48,23817990.0],["2025-06-26",17.48,17.69,17.22,17.25,27171777.0],["2025-06-27",17.25,17.77,17.23,17.66,33565852.0],["2025-06-30",17.66,18.25,17.55,18.08,42319717.0],["2025-07-01",18.08,19.04,17.91,18.64,61245865.0],["2025-07-02",18.64,19.24,18.5,18.59,55434814.0],["2025-07-03",18.59,19.05,18.38,18.89,43099686.0],["2025-07-04",18.89,19.48,18.17,18.95,62433683.0],["2025-07-07",18.95,19.44,18.52,19.12,45928124.0],["2025-07-08",19.12,19.78,19.01,19.7,47378390.0],["2025-07-09",19.7,19.99,18.94,18.98,52923013.0],["2025-07-10",18.98,20.39,18.979999542236328,19.84,65345234.0],["2025-07-11",19.84,20.85,19.74,20.72,77212479.0],["2025-07-14",20.72,20.719999313354492,19.9,20.03,56566176.0],["2025-07-15",20.03,20.2,19.42,20.05,44372562.0],["2025-07-16",20.05,20.39,19.77,19.81,28730200.0],["2025-07-17",19.81,19.88,19.52,19.59,28582450.0],["2025-07-18",19.59,20.15,19.51,19.69,33087271.0],["2025-07-21",19.69,21.66,19.690000534057617,21.34,77825198.0],["2025-07-22",21.34,21.98,21.02,21.71,67637758.0],["2025-07-23",21.71,22.0,20.85,21.02,65926101.0],["2025-07-24",21.02,21.64,20.62,21.45,75538637.0],["2025-07-25",21.45,21.73,21.06,21.42,51103772.0],["2025-07-28",21.42,21.420000076293945,20.62,20.98,40175012.0],["2025-07-29",20.98,21.0,20.5,20.68,32321079.0],["2025-07-30",20.68,20.92,20.0,20.23,34224960.0],["2025-07-31",20.23,20.229999542236328,19.35,19.42,47865576.0],["2025-08-01",19.42,19.95,19.39,19.8,27669167.0],["2025-08-04",19.8,20.47,19.799999237060547,20.44,38535801.0],["2025-08-05",20.44,21.4,20.4,20.83,42955281.0],["2025-08-06",20.83,20.96,20.45,20.88,27127150.0],["2025-08-07",20.88,21.1,20.56,20.98,30125096.0],["2025-08-08",20.98,21.24,20.8,20.99,27132888.0],["2025-08-11",20.99,20.989999771118164,20.34,20.7,24880308.0],["2025-08-12",20.7,20.700000762939453,20.08,20.13,30642281.0],["2025-08-13",20.13,22.14,20.1299991607666,22.14,82968033.0],["2025-08-14",22.14,23.07,22.139999389648438,22.36,82153309.0],["2025-08-15",22.36,23.03,22.15,22.53,60670323.0],["2025-08-18",22.53,22.65,21.71,22.32,49034524.0],["2025-08-19",22.32,23.15,22.31999969482422,22.7,53183958.0],["2025-08-20",22.7,24.97,22.700000762939453,24.14,91505571.0],["2025-08-21",24.14,24.5,23.28,23.43,58797956.0],["2025-08-22",23.43,24.36,23.2,23.8,45308735.0],["2025-08-25",23.8,25.08,23.11,25.0,80108736.0],["2025-08-26",25.0,26.98,25.0,25.51,79759044.0],["2025-08-27",25.51,25.71,24.02,24.02,67639324.0],["2025-08-28",24.02,25.11,23.9,24.99,53956955.0],["2025-08-29",24.99,25.86,24.76,25.56,58356023.0],["2025-09-01",25.56,28.1200008392334,25.559999465942383,28.12,88510736.0],["2025-09-02",28.12,29.1,27.45,28.01,91772853.0],["2025-09-03",28.01,28.98,26.58,27.39,72171332.0],["2025-09-04",27.39,27.75,24.649999618530273,24.65,79690782.0],["2025-09-05",24.65,25.77,24.42,25.38,50045444.0],["2025-09-08",25.38,26.36,24.91,25.56,46656176.0],["2025-09-09",25.56,27.33,25.559999465942383,25.84,66634330.0],["2025-09-10",25.84,25.84000015258789,24.9,25.4,36981235.0],["2025-09-11",25.4,27.05,25.18,26.99,57982550.0],["2025-09-12",26.99,27.98,26.59,27.4,53524818.0],["2025-09-15",27.4,27.399999618530273,25.8,25.87,54455834.0],["2025-09-16",25.87,26.58,24.52,25.54,54113043.0],["2025-09-17",25.54,25.61,24.89,25.37,30911816.0],["2025-09-18",25.37,26.05,24.55,24.76,47758850.0],["2025-09-19",24.76,25.12,24.03,24.7,38185779.0],["2025-09-22",24.7,25.46,24.4,25.26,38757072.0],["2025-09-23",25.26,25.77,24.22,24.51,35779802.0],["2025-09-24",24.51,26.96,24.510000228881836,26.43,75548879.0],["2025-09-25",26.43,26.73,25.7,25.98,51767573.0],["2025-09-26",25.98,26.47,25.55,25.56,31398097.0],["2025-09-29",25.56,26.99,25.36,26.7,49027124.0],["2025-09-30",26.7,27.98,26.700000762939453,27.31,44451509.0],["2025-10-09",27.31,28.84,27.309999465942383,28.17,47243819.0],["2025-10-10",28.17,28.29,27.14,27.86,39852257.0],["2025-10-13",27.86,30.18,27.1,29.82,70583749.0],["2025-10-14",29.82,32.8,29.81999969482422,31.36,112544761.0],["2025-10-15",31.36,31.360000610351562,29.0,30.45,75829511.0],["2025-10-16",30.45,30.450000762939453,28.65,28.9,49760065.0],["2025-10-17",28.9,29.66,27.35,27.43,49298989.0],["2025-10-20",27.43,27.43000030517578,26.36,26.8,34518975.0],["2025-10-21",26.8,28.12,26.799999237060547,27.19,27652707.0],["2025-10-22",27.19,27.190000534057617,25.8,26.44,29348038.0],["2025-10-23",26.44,26.440000534057617,25.25,26.09,27005930.0],["2025-10-24",26.09,27.13,26.01,26.98,25588005.0],["2025-10-27",26.98,28.88,26.979999542236328,28.74,46769133.0],["2025-10-28",28.74,29.27,27.8,28.17,33607711.0],["2025-10-29",28.17,30.64,28.05,30.45,59538736.0],["2025-10-30",30.45,30.85,29.51,29.77,36208198.0],["2025-10-31",29.77,32.51,29.7,29.72,68331482.0],["2025-11-03",29.72,29.9,27.55,28.39,43366857.0],["2025-11-04",28.39,28.47,27.05,27.22,31214338.0],["2025-11-05",27.22,27.6,26.31,27.3,25039997.0],["2025-11-06",27.3,27.79,27.19,27.54,21440685.0],["2025-11-07",27.54,27.71,27.13,27.23,20517688.0],["2025-11-10",27.23,29.95,27.229999542236328,29.18,76955849.0],["2025-11-11",29.18,31.87,28.16,30.74,79402614.0],["2025-11-12",30.74,33.81,30.64,33.4,97083818.0],["2025-11-13",33.4,35.17,32.73,33.55,95666465.0],["2025-11-14",33.55,33.77,32.0,32.6,57195567.0],["2025-11-17",32.6,32.599998474121094,31.23,31.82,46050698.0],["2025-11-18",31.82,31.82,30.48,30.94,36076166.0],["2025-11-19",30.94,31.82,30.21,30.9,38176013.0],["2025-11-20",30.9,32.4,30.899999618530273,31.14,45858228.0],["2025-11-21",31.14,31.139999389648438,28.88,28.9,41660098.0],["2025-11-24",28.9,31.11,28.899999618530273,30.42,39174895.0],["2025-11-25",30.42,31.91,29.94,31.08,45641462.0],["2025-11-26",31.08,31.36,30.37,30.61,28383269.0],["2025-11-27",30.61,30.95,29.77,29.85,31186268.0],["2025-11-28",29.85,30.35,29.54,30.2,23406055.0],["2025-12-01",30.2,31.32,29.3,29.71,41962225.0],["2025-12-02",29.71,29.709999084472656,28.68,29.27,24160546.0],["2025-12-03",29.27,29.6,28.9,29.05,21825391.0],["2025-12-04",29.05,29.8,28.95,29.08,21886501.0],["2025-12-05",29.08,29.4,28.76,29.3,21222119.0],["2025-12-08",29.3,29.4,28.15,28.5,45875155.0],["2025-12-09",28.5,28.5,27.28,27.43,42242234.0],["2025-12-10",27.43,27.65,26.92,27.35,30429816.0],["2025-12-11",27.35,27.63,26.8799991607666,26.88,24025431.0],["2025-12-12",26.88,27.67,26.8799991607666,27.6,33946716.0],["2025-12-15",27.6,28.1,27.01,27.2,27824225.0],["2025-12-16",27.2,27.200000762939453,25.7,25.82,33147143.0],["2025-12-17",25.82,26.44,25.67,26.29,25518775.0],["2025-12-18",26.29,27.44,26.1,26.77,32299795.0],["2025-12-19",26.77,27.2,26.53,26.99,22203231.0],["2025-12-22",26.99,27.8,26.98,27.78,31227627.0],["2025-12-23",27.78,28.1,27.01,27.19,35899877.0],["2025-12-24",27.19,27.45,27.06,27.23,21738826.0],["2025-12-25",27.23,27.229999542236328,26.55,27.0,18990005.0],["2025-12-26",27.0,27.68,27.0,27.28,30002066.0],["2025-12-29",27.28,28.14,27.23,27.41,40952454.0],["2025-12-30",27.41,27.40999984741211,26.2,27.18,24924648.0],["2025-12-31",27.18,27.63,26.66,26.86,23575341.0],["2026-01-05",26.86,28.4,26.860000610351562,28.22,46111579.0],["2026-01-06",28.22,29.13,28.219999313354492,28.93,41127949.0],["2026-01-07",28.93,29.87,28.75,29.23,51710963.0],["2026-01-08",29.23,29.6,28.4,28.6,36002542.0],["2026-01-09",28.6,29.98,28.4,29.73,42607507.0],["2026-01-12",29.73,30.66,29.21,30.01,51054382.0],["2026-01-13",30.01,30.66,29.5,29.76,43198259.0],["2026-01-14",29.76,30.65,29.53,29.81,51745929.0],["2026-01-15",29.81,31.6,29.809999465942383,30.5,54771982.0],["2026-01-16",30.5,31.87,30.44,31.31,49945312.0],["2026-01-19",31.31,32.63,30.12,32.34,45934811.0],["2026-01-20",32.34,32.77,30.72,31.95,40900177.0],["2026-01-21",31.95,33.5,31.950000762939453,33.4,46884342.0],["2026-01-22",33.4,34.28,32.41,34.12,43736848.0],["2026-01-23",34.12,36.33,34.119998931884766,35.4,49271452.0],["2026-01-26",35.4,38.94,35.400001525878906,38.8,75076182.0],["2026-01-27",38.8,38.99,36.11,37.28,68423785.0],["2026-01-28",37.28,40.77,36.51,39.76,74000440.0],["2026-01-29",39.76,42.3,37.15,37.76,83327654.0],["2026-01-30",37.76,37.7599983215332,33.98,34.33,75462293.0],["2026-02-02",34.33,34.33000183105469,30.92,31.0,75599301.0],["2026-02-03",31.0,32.48,31.0,32.2,57545419.0],["2026-02-04",32.2,33.28,31.66,32.03,45353400.0],["2026-02-05",32.03,32.029998779296875,30.08,30.74,40196834.0],["2026-02-06",30.74,31.44,29.35,30.91,32465188.0],["2026-02-09",30.91,31.8,30.90999984741211,31.28,25056195.0],["2026-02-10",31.28,31.75,31.1,31.33,20218301.0],["2026-02-11",31.33,32.85,31.26,32.42,34520031.0],["2026-02-12",32.42,33.49,32.36,32.8,33613085.0],["2026-02-13",32.8,33.55,31.9,32.56,27679142.0],["2026-02-24",32.56,34.5,32.560001373291016,33.77,36442818.0],["2026-02-25",33.77,35.93,33.77000045776367,35.43,50164324.0],["2026-02-26",35.43,36.17,35.06,35.56,44519219.0],["2026-02-27",35.56,39.0,35.56,38.72,60922487.0],["2026-03-02",38.72,41.54,37.85,40.7,81472429.0],["2026-03-03",40.7,41.0,37.39,37.63,73118922.0],["2026-03-04",37.63,38.68,35.92,36.87,63780704.0],["2026-03-05",36.87,37.48,35.47,35.93,41961838.0],["2026-03-06",35.93,35.95,34.51,34.87,37752765.0],["2026-03-09",34.87,34.869998931884766,32.8,34.38,36928816.0],["2026-03-10",34.38,35.4,34.380001068115234,34.74,31728310.0],["2026-03-11",34.74,35.5,33.87,33.88,36017541.0],["2026-03-12",33.88,33.880001068115234,32.5,33.04,38403180.0],["2026-03-13",33.04,33.28,31.76,31.87,32279408.0],["2026-03-16",31.87,31.8700008392334,30.0,31.06,36386047.0],["2026-03-17",31.06,31.87,30.7,30.8,27874361.0],["2026-03-18",30.8,30.91,30.08,30.7,23689981.0],["2026-03-19",30.7,30.700000762939453,28.55,28.68,36477527.0],["2026-03-20",28.68,29.38,27.93,28.0,30471614.0],["2026-03-23",28.0,28.0,26.0,26.3,40564316.0],["2026-03-24",26.3,26.99,25.81,26.85,31565136.0],["2026-03-25",26.85,28.4,26.850000381469727,27.93,37585946.0],["2026-03-26",27.93,28.13,27.0,27.09,21760646.0],["2026-03-27",27.09,28.4,26.61,28.11,30917274.0],["2026-03-30",28.11,28.68,27.76,28.5,31289628.0],["2026-03-31",28.5,28.94,28.05,28.19,27699911.0],["2026-04-01",28.19,29.08,28.19,28.69,24358877.0],["2026-04-02",28.69,28.690000534057617,27.6,27.85,23819760.0],["2026-04-03",27.85,27.850000381469727,27.85,27.85,0.0],["2026-04-07",27.85,27.850000381469727,27.85,27.85,0.0],["2026-04-08",27.85,27.850000381469727,27.85,27.85,0.0],["2026-04-09",27.85,27.850000381469727,27.85,27.85,0.0],["2026-04-10",27.85,27.850000381469727,27.85,27.85,0.0],["2026-04-13",27.85,30.64,27.850000381469727,29.7,66200878.0],["2026-04-14",29.7,30.2,29.13,29.31,42433660.0],["2026-04-15",29.31,30.0,28.55,28.84,40938933.0],["2026-04-16",28.84,29.57,28.34,29.3,30092648.0],["2026-04-17",29.3,31.88,29.01,31.49,54996095.0],["2026-04-20",31.49,32.23,31.31,31.53,38037615.0],["2026-04-21",31.53,33.0,31.05,32.78,44526096.0],["2026-04-22",32.78,34.08,32.18,33.89,40149799.0],["2026-04-23",33.89,33.97,32.35,32.56,42441734.0],["2026-04-24",32.56,33.2,31.66,32.7,31201042.0],["2026-04-27",32.7,32.97,31.72,31.82,28604725.0],["2026-04-28",31.82,31.81999969482422,30.26,30.38,33453491.0],["2026-04-29",30.38,30.3799991607666,28.63,29.37,46907600.0],["2026-04-30",29.37,29.61,28.4,28.66,31854350.0],["2026-05-06",28.66,30.58,28.62,30.31,41993222.0],["2026-05-07",30.31,30.91,29.44,29.93,40198546.0],["2026-05-08",29.93,30.7,29.47,30.35,36701038.0],["2026-05-11",30.35,30.66,29.87,30.2,36346707.0],["2026-05-12",30.2,30.7,29.45,29.55,33894441.0],["2026-05-13",29.55,29.9,29.08,29.25,27263251.0],["2026-05-14",29.25,29.25,27.96,27.97,31416414.0],["2026-05-15",27.97,28.21,27.1,27.36,29532441.0],["2026-05-18",27.36,29.17,26.5,28.85,40165656.0],["2026-05-19",28.85,29.16,27.84,28.21,23591379.0],["2026-05-20",28.21,28.209999084472656,27.01,27.53,21939679.0],["2026-05-21",27.53,28.32,26.52,26.57,24079575.0],["2026-05-22",26.57,27.16,26.3,26.9,19236685.0],["2026-05-25",26.9,27.6,26.48,26.76,20725633.0],["2026-05-26",26.76,27.15,25.84,27.09,27133946.0],["2026-05-27",27.09,27.09000015258789,25.55,25.69,26477502.0],["2026-05-28",25.69,25.690000534057617,24.5,25.03,26820194.0],["2026-05-29",25.03,25.55,24.43,24.56,19033965.0],["2026-06-01",24.56,25.17,24.5,24.84,16445866.0],["2026-06-02",24.84,25.31,24.22,25.09,21555109.0],["2026-06-03",25.09,27.28,24.81,25.85,40447017.0],["2026-06-04",25.85,25.96,24.86,24.94,21420997.0],["2026-06-05",24.94,24.940000534057617,24.08,24.1,21910106.0],["2026-06-08",24.1,24.100000381469727,21.89,22.19,30343110.0],["2026-06-09",22.19,22.54,21.33,21.83,31740168.0],["2026-06-10",21.83,21.829999923706055,20.5421,20.6916,33601661.0],["2026-06-11",20.6916,21.0801,20.1536,20.4624,27757009.0],["2026-06-12",20.4624,21.9867,20.462434768676758,21.4985,41317331.0],["2026-06-15",21.4985,22.963,21.498506546020508,22.943,42785712.0],["2026-06-16",22.943,25.234346389770508,22.6342,25.2343,42723939.0],["2026-06-17",25.2343,25.4336,24.4872,24.7562,52553091.0],["2026-06-18",24.7562,25.1746,23.8894,24.3377,39237720.0],["2026-06-22",24.3377,26.768531799316406,24.1086,26.7685,71203216.0],["2026-06-23",26.7685,26.768531799316406,24.2879,24.3975,61625359.0],["2026-06-24",24.3975,25.7723,24.3776,25.1048,43195960.0],["2026-06-25",25.1048,25.9815,23.8097,24.6565,48437530.0],["2026-06-26",24.6565,25.1248,22.4848,23.5109,49543084.0],["2026-06-29",23.5109,25.0052,23.4113,24.0588,41618198.0],["2026-06-30",24.0588,24.058801651000977,22.943,23.8994,29690624.0],["2026-07-01",23.8994,24.8857,23.5607,23.7799,31562599.0],["2026-07-02",23.7799,24.7661,23.3116,23.6802,34821263.0],["2026-07-03",23.6802,24.4573,23.6703,23.6802,33078970.0],["2026-07-06",23.6802,24.2879,22.5744,22.6541,32630538.0],["2026-07-07",22.6541,22.65412712097168,21.379,21.4885,25555563.0],["2026-07-08",21.4885,21.7974,20.9207,20.9406,18937831.0],["2026-07-09",20.9406,21.2993,20.0241,20.841,21959464.0],["2026-07-10",20.841,21.52,20.54,20.8,21419024.0],["2026-07-13",20.8,20.799999237060547,18.98,19.08,28982393.0],["2026-07-14",19.08,19.48,18.28,19.38,24800651.0],["2026-07-15",19.38,19.45,18.7,18.82,16917391.0],["2026-07-16",18.82,20.03,18.54,19.23,24578422.0],["2026-07-17",19.23,19.229999542236328,17.91,17.97,23728279.0],["2026-07-20",17.97,18.27,17.02,17.53,25967867.0],["2026-07-21",17.53,18.04,17.02,18.01,27879119.0],["2026-07-22",18.01,18.81,17.91,18.48,28383671.0],["2026-07-23",18.48,19.27,18.28,19.04,25964702.0],["2026-07-24",19.04,19.040000915527344,17.76,17.77,21140039.0],["2026-07-27",17.77,18.65,17.770000457763672,18.64,19335547.0],["2026-07-28",18.64,18.639999389648438,18.13,18.25,13193900.0],["2026-07-29",18.25,18.92,17.98,18.71,19539727.0],["2026-07-30",18.71,19.68,18.709999084472656,18.88,26756405.0],["2026-07-31",18.88,19.87,18.8799991607666,19.52,24993947.0],["2026-08-03",19.52,20.07,19.18,19.83,17802497.0],["2026-08-04",19.83,20.27,19.829999923706055,20.19,19892183.0],["2026-08-05",20.19,21.0,20.18,20.94,23184701.0],["2026-08-06",20.94,21.66,20.4,20.7,35231385.0],["2026-08-07",20.7,21.22,20.4,21.15,29092873.0],["2026-08-10",21.15,23.270000457763672,21.149999618530273,23.27,49249009.0],["2026-08-11",23.27,24.02,22.63,22.66,59828218.0],["2026-08-12",22.66,23.34,22.47,22.8,34570337.0],["2026-08-13",22.8,23.41,21.9,21.91,34521523.0],["2026-08-14",21.91,22.23,21.5,21.94,21576628.0],["2026-08-17",21.94,22.3,21.8,22.09,23625148.0],["2026-08-18",22.09,22.43,21.52,21.7,21144740.0],["2026-08-19",21.7,21.700000762939453,20.76,20.85,22294654.0],["2026-08-20",20.85,22.28,20.850000381469727,21.27,31794461.0],["2026-08-21",21.27,22.26,21.13,22.14,32695192.0],["2026-08-24",22.14,23.48,22.139999389648438,23.29,61718813.0],["2026-08-25",23.29,23.290000915527344,21.4,21.8,39890063.0],["2026-08-26",21.8,22.86,21.5,22.29,35030491.0],["2026-08-27",22.29,22.94,21.85,22.63,34441544.0],["2026-08-28",22.63,24.66,22.0,23.8,59883167.0],["2026-08-31",23.8,23.799999237060547,22.23,23.2,38847727.0],["2026-09-01",23.2,23.41,22.59,22.65,21029596.0],["2026-09-02",22.65,22.649999618530273,21.41,22.26,27635988.0],["2026-09-03",22.26,23.68,22.260000228881836,23.38,40301168.0],["2026-09-04",23.38,23.7,22.46,22.61,28204280.0],["2026-09-07",22.61,22.610000610351562,21.93,22.0,20797437.0],["2026-09-08",22.0,23.06,21.92,22.51,36107279.0],["2026-09-09",22.51,23.4,22.33,23.22,52249385.0],["2026-09-10",23.22,23.97,22.49,22.61,34844589.0],["2026-09-11",22.61,22.610000610351562,20.87,21.16,40719388.0],["2026-09-14",21.16,21.15999984741211,20.56,20.91,16731660.0],["2026-09-15",20.91,21.49,20.8,20.85,16113420.0],["2026-09-16",20.85,22.03,20.73,21.81,27683852.0],["2026-09-17",21.81,21.95,21.02,21.33,23651263.0],["2026-09-18",21.33,21.78,21.28,21.44,16160479.0],["2026-09-21",21.44,21.85,21.2,21.23,16579559.0],["2026-09-22",21.23,21.38,20.98,21.08,17222925.0],["2026-09-23",21.08,22.64,20.67,22.14,41499491.0],["2026-09-24",22.14,22.14,20.9,21.0,25254486.0],["2026-09-28",21.0,21.0,19.43,19.52,24459118.0],["2026-09-29",19.52,20.23,19.28,19.95,14645877.0],["2026-09-30",19.95,20.03,19.65,19.66,8636108.0],["2026-10-08",19.66,19.69,19.24,19.35,9838168.0],["2026-10-09",19.35,19.76,19.1,19.65,17822238.0],["2026-10-12",19.65,19.65,18.71,18.76,13572200.0],["2026-10-13",18.76,18.760000228881836,18.05,18.46,14142215.0],["2026-10-14",18.46,18.48,17.85,17.89,10277536.0],["2026-10-15",17.89,17.889999389648438,16.69,16.76,23670371.0],["2026-10-16",16.76,17.35,16.72,16.87,14525810.0],["2026-10-19",16.87,16.96,16.41,16.67,11351579.0],["2026-10-20",16.67,16.93,16.37,16.9,9951000.0],["2026-10-21",16.9,17.16,16.799999237060547,16.8,8256692.0],["2026-10-22",16.8,16.86,15.92,15.94,13029288.0],["2026-10-23",15.94,16.1,15.04,16.03,17240618.0],["2026-10-26",16.03,16.030000686645508,15.3,15.47,12121576.0],["2026-10-27",15.47,15.9,15.05,15.08,11287140.0],["2026-10-28",15.08,15.48,14.96,15.08,12211618.0],["2026-10-29",15.08,15.17,14.48,14.49,14876300.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2016-03-16","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2016-03-16","index":0,"basis":"feed"}}