{"t":"601838.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2018-01-31",6.5905,6.5905,5.491,6.5905,199080.0],["2018-02-01",6.5905,7.2515,6.590451717376709,7.2515,137803.0],["2018-02-02",7.2515,7.977915287017822,7.251460075378418,7.9779,429196.0],["2018-02-05",7.9779,8.7764,7.977915287017822,8.7764,1715598.0],["2018-02-06",8.7764,9.653341293334961,8.776360511779785,9.6533,5059394.0],["2018-02-07",9.6533,10.6219482421875,9.653341293334961,10.6219,50002289.0],["2018-02-08",10.6219,10.8641,9.5617,9.6206,182702481.0],["2018-02-09",9.6206,9.62061882019043,8.6651,8.796,121384419.0],["2018-02-12",8.796,9.5159,8.6455,9.169,104620358.0],["2018-02-13",9.169,9.2738,8.4033,8.4295,104302879.0],["2018-02-14",8.4295,8.429494857788086,7.991,8.0041,68537278.0],["2018-02-22",8.0041,8.4295,8.0040922164917,8.207,65818765.0],["2018-02-23",8.207,8.2462,8.063,8.1677,50546152.0],["2018-02-26",8.1677,8.8353,8.167707443237305,8.6716,96056564.0],["2018-02-27",8.6716,8.67164421081543,8.3771,8.4622,63431235.0],["2018-02-28",8.4622,8.462217330932617,8.0892,8.2462,59299743.0],["2018-03-01",8.2462,8.3444,8.1023,8.3117,49015644.0],["2018-03-02",8.3117,8.724,8.135,8.4622,85878202.0],["2018-03-05",8.4622,8.4949,8.2528,8.364,50596457.0],["2018-03-06",8.364,8.7109,8.36404800415039,8.6847,86475044.0],["2018-03-07",8.6847,9.1625,8.4295,8.4426,96406462.0],["2018-03-08",8.4426,8.442582130432129,8.2135,8.364,56704142.0],["2018-03-09",8.364,8.5015,8.2921,8.4622,48964232.0],["2018-03-12",8.4622,8.6258,8.3771,8.5408,64281738.0],["2018-03-13",8.5408,8.7895,8.4099,8.4295,63552334.0],["2018-03-14",8.4295,8.429494857788086,8.2135,8.279,43527696.0],["2018-03-15",8.279,8.278966903686523,7.7881,7.8994,56805500.0],["2018-03-16",7.8994,7.9452,7.7489,7.7619,31022232.0],["2018-03-19",7.7619,7.8339,7.618,7.8143,26761989.0],["2018-03-20",7.8143,7.8208,7.6703,7.775,21998727.0],["2018-03-21",7.775,8.0237,7.7554,7.8078,44150969.0],["2018-03-22",7.8078,7.8339,7.5787,7.6245,33809873.0],["2018-03-23",7.6245,7.6245036125183105,6.8719,6.957,46122816.0],["2018-03-26",6.957,7.1009,6.6559,7.0486,26779262.0],["2018-03-27",7.0486,7.258,7.048576354980469,7.1271,27841946.0],["2018-03-28",7.1271,7.6114,6.9831,7.1926,41569182.0],["2018-03-29",7.1926,7.33,7.0486,7.2973,35248507.0],["2018-03-30",7.2973,7.3038,7.2122,7.2318,24338286.0],["2018-04-02",7.2318,7.3104,7.1009,7.1075,23074072.0],["2018-04-03",7.1075,7.10747766494751,6.9177,6.9504,20860568.0],["2018-04-04",6.9504,7.1402,6.9439,6.9635,23634296.0],["2018-04-09",6.9635,7.0551,6.8391,7.042,21481771.0],["2018-04-10",7.042,7.3627,7.042031764984131,7.3562,45213190.0],["2018-04-11",7.3562,7.4282,7.2318,7.2711,39955970.0],["2018-04-12",7.2711,7.6572,7.1795,7.5394,52644686.0],["2018-04-13",7.5394,7.631,7.3365,7.3496,42794134.0],["2018-04-16",7.3496,7.349628925323486,7.0355,7.0682,30366655.0],["2018-04-17",7.0682,7.1795,6.9373,6.9504,22835816.0],["2018-04-18",6.9504,7.2515,6.950405597686768,7.1926,41780667.0],["2018-04-19",7.1926,7.192558288574219,7.0486,7.1009,27798313.0],["2018-04-20",7.1009,7.1009321212768555,6.7344,6.7672,34686386.0],["2018-04-23",6.7672,6.8522,6.7344,6.8195,16267757.0],["2018-04-24",6.8195,7.1009,6.7933,6.9962,27010671.0],["2018-04-25",6.9962,6.996218681335449,6.8719,6.957,17939001.0],["2018-04-26",6.957,6.9766,6.7606,6.7868,18946336.0],["2018-04-27",6.7868,6.9439,6.7802,6.8915,16535651.0],["2018-05-02",6.8915,7.0355,6.8588,6.9046,17375405.0],["2018-05-03",6.9046,6.9766,6.8064,6.957,18047094.0],["2018-05-04",6.957,6.956950664520264,6.8261,6.8326,15976581.0],["2018-05-07",6.8326,6.9635,6.8195,6.957,19167879.0],["2018-05-08",6.957,7.0355,6.9111,6.9962,26893509.0],["2018-05-09",6.9962,6.996218681335449,6.9111,6.957,16339063.0],["2018-05-10",6.957,6.9962,6.8915,6.9635,14033848.0],["2018-05-11",6.9635,7.0159,6.9111,6.9439,17847829.0],["2018-05-14",6.9439,7.1926,6.9046,7.1009,37339321.0],["2018-05-15",7.1009,7.1206,7.0093,7.1009,25476026.0],["2018-05-16",7.1009,7.1009321212768555,6.9766,6.9831,16089666.0],["2018-05-17",6.9831,7.042,6.9111,6.9308,12718247.0],["2018-05-18",6.9308,6.9766,6.8522,6.9635,15490949.0],["2018-05-21",6.9635,7.1009,6.96349573135376,7.0748,27040644.0],["2018-05-22",7.0748,7.258,6.97,7.2253,45391022.0],["2018-05-23",7.2253,7.2515,7.114,7.1729,27497011.0],["2018-05-24",7.1729,7.2122,7.0813,7.0878,21234540.0],["2018-05-25",7.0878,7.1664,7.0159,7.1206,20717223.0],["2018-05-28",7.1206,7.1402,6.9766,6.9962,17779884.0],["2018-05-29",6.9962,7.0551,6.8784,7.0093,20497519.0],["2018-05-30",7.0093,7.2318,6.8719,7.0748,43250926.0],["2018-05-31",7.0748,7.2907,6.97,7.2842,50475632.0],["2018-06-01",7.2842,7.4543,7.1337,7.3104,45830829.0],["2018-06-04",7.3104,7.4478,7.186,7.2449,36073869.0],["2018-06-05",7.2449,7.2776,7.1075,7.2449,29499776.0],["2018-06-06",7.2449,7.2645,7.1271,7.2384,24130243.0],["2018-06-07",7.2384,7.3758,7.1795,7.2776,35388896.0],["2018-06-08",7.2776,7.277637004852295,6.9017,6.9218,38665032.0],["2018-06-11",6.9218,6.921812534332275,6.7473,6.8345,17953242.0],["2018-06-12",6.8345,6.8614,6.6801,6.7808,16982994.0],["2018-06-13",6.7808,6.780825614929199,6.6331,6.6398,20815731.0],["2018-06-14",6.6398,6.7137,6.5861,6.6533,12236252.0],["2018-06-15",6.6533,6.7405,6.5996,6.6063,19579806.0],["2018-06-19",6.6063,6.606269359588623,5.9483,5.9685,29665172.0],["2018-06-20",5.9685,6.0222,5.8141,5.9752,18616691.0],["2018-06-21",5.9752,6.0826,5.7738,5.8006,18160409.0],["2018-06-22",5.8006,5.9282,5.7201,5.9215,15079677.0],["2018-06-25",5.9215,6.0088,5.8006,5.8141,16477770.0],["2018-06-26",5.8141,5.8678,5.6664,5.8476,12558685.0],["2018-06-27",5.8476,6.049,5.7872,5.8476,16213887.0],["2018-06-28",5.8476,5.9483,5.7671,5.7872,13000427.0],["2018-06-29",5.7872,5.9282,5.7536,5.8745,17717392.0],["2018-07-02",5.8745,5.8879,5.5992,5.6529,17008370.0],["2018-07-03",5.6529,5.7268,5.5858,5.7066,12524408.0],["2018-07-04",5.7066,5.7268,5.6194,5.6261,10639178.0],["2018-07-05",5.6261,5.6999,5.4918,5.5052,12745489.0],["2018-07-06",5.5052,5.6126,5.4247,5.5187,15960856.0],["2018-07-09",5.5187,5.6664,5.4985,5.6596,17541690.0],["2018-07-10",5.6596,5.659639358520508,5.5724,5.6261,14393900.0],["2018-07-11",5.6261,5.626070976257324,5.3777,5.4112,19010613.0],["2018-07-12",5.4112,5.6261,5.4112324714660645,5.6194,24471940.0],["2018-07-13",5.6194,5.6328,5.5254,5.5522,14750760.0],["2018-07-16",5.5522,5.552220821380615,5.4717,5.4918,9801366.0],["2018-07-17",5.4918,5.5522,5.4784,5.5388,9660333.0],["2018-07-18",5.5388,5.5724,5.4649,5.4717,10555388.0],["2018-07-19",5.4717,5.4918,5.3911,5.4045,10141508.0],["2018-07-20",5.4045,5.948328018188477,5.324,5.9483,32185662.0],["2018-07-23",5.9483,6.545845031738281,5.948328018188477,6.5458,119798691.0],["2018-07-24",6.5458,7.0494,6.4921,6.613,120694182.0],["2018-07-25",6.613,6.8144,6.5727,6.7473,93112576.0],["2018-07-26",6.7473,6.747256755828857,6.5257,6.6398,64991171.0],["2018-07-27",6.6398,6.639838218688965,6.2974,6.3713,63829226.0],["2018-07-30",6.3713,6.4519,6.2572,6.3377,43793467.0],["2018-07-31",6.3377,6.6063,6.1967,6.3579,59959782.0],["2018-08-01",6.3579,6.357863426208496,6.0289,6.0759,54660722.0],["2018-08-02",6.0759,6.1967,6.0222,6.1565,52912487.0],["2018-08-03",6.1565,6.1699,6.002,6.0356,33587892.0],["2018-08-06",6.0356,6.3109,6.0088,6.1027,44178928.0],["2018-08-07",6.1027,6.2706,5.9349,6.237,52752600.0],["2018-08-08",6.237,6.237016677856445,6.0088,6.0557,31999060.0],["2018-08-09",6.0557,6.2102,6.002,6.1296,33596242.0],["2018-08-10",6.1296,6.1363,6.0557,6.1027,19065040.0],["2018-08-13",6.1027,6.102742671966553,5.8208,5.9282,31271427.0],["2018-08-14",5.9282,5.955,5.861,5.9215,15958990.0],["2018-08-15",5.9215,5.921472549438477,5.7066,5.7201,21736722.0],["2018-08-16",5.7201,5.8946,5.5858,5.7268,25652433.0],["2018-08-17",5.7268,5.7738,5.5724,5.5925,18274822.0],["2018-08-20",5.5925,5.7536,5.5858,5.7402,20451423.0],["2018-08-21",5.7402,5.8409,5.6932,5.8141,24299723.0],["2018-08-22",5.8141,5.814053535461426,5.7133,5.7402,13809544.0],["2018-08-23",5.7402,5.8879,5.7268,5.8342,19914745.0],["2018-08-24",5.8342,6.4183,5.8073,6.2437,84610285.0],["2018-08-27",6.2437,6.243730545043945,6.0625,6.2034,52392535.0],["2018-08-28",6.2034,6.2034478187561035,6.0759,6.1027,28579351.0],["2018-08-29",6.1027,6.1632,6.0692,6.1162,23028184.0],["2018-08-30",6.1162,6.1497,5.9752,6.0289,23543112.0],["2018-08-31",6.0289,6.143,5.9618,5.9886,23372040.0],["2018-09-03",5.9886,5.988609790802002,5.7872,5.8946,19200631.0],["2018-09-04",5.8946,6.1027,5.8275,6.0155,25542524.0],["2018-09-05",6.0155,6.015465259552002,5.8275,5.8342,19917691.0],["2018-09-06",5.8342,5.9013,5.8006,5.8476,12832281.0],["2018-09-07",5.8476,5.9752,5.8342,5.8946,17137807.0],["2018-09-10",5.8946,5.9416,5.8208,5.8543,13680316.0],["2018-09-11",5.8543,6.0356,5.8342,5.9685,23697254.0],["2018-09-12",5.9685,6.1095,5.9282,6.0356,23305291.0],["2018-09-13",6.0356,6.1565,5.9752,6.0826,21291389.0],["2018-09-14",6.0826,6.082602024078369,5.9618,5.9685,14832406.0],["2018-09-17",5.9685,5.968469142913818,5.8208,5.8745,12775297.0],["2018-09-18",5.8745,6.0356,5.8342,6.0088,19400493.0],["2018-09-19",6.0088,6.1229,5.9618,6.049,25803694.0],["2018-09-20",6.049,6.143,6.002,6.0222,20068441.0],["2018-09-21",6.0222,6.566,6.002,6.3646,56238355.0],["2018-09-25",6.3646,6.3645758628845215,6.1497,6.1699,29514970.0],["2018-09-26",6.1699,6.2974,6.1565,6.1699,30452674.0],["2018-09-27",6.1699,6.16987943649292,6.0222,6.0625,23640261.0],["2018-09-28",6.0625,6.2504,6.062460422515869,6.1967,29338833.0],["2018-10-08",6.1967,6.1967339515686035,6.0088,6.0222,22481489.0],["2018-10-09",6.0222,6.1027,5.9819,6.0625,14194906.0],["2018-10-10",6.0625,6.1229,6.0356,6.0759,11638176.0],["2018-10-11",6.0759,6.075887203216553,5.4717,5.5858,31729000.0],["2018-10-12",5.5858,5.6932,5.4985,5.6865,19723129.0],["2018-10-15",5.6865,5.68649435043335,5.5052,5.5187,14103625.0],["2018-10-16",5.5187,5.6194,5.4045,5.4247,14457615.0],["2018-10-17",5.4247,5.5388,5.371,5.4649,12118125.0],["2018-10-18",5.4649,5.464942932128906,5.371,5.3911,9499362.0],["2018-10-19",5.3911,5.5187,5.3172,5.4985,16784413.0],["2018-10-22",5.4985,5.9148,5.498510837554932,5.7872,35209105.0],["2018-10-23",5.7872,5.787198543548584,5.5858,5.6059,20612837.0],["2018-10-24",5.6059,6.1497,5.5589,5.8073,44111176.0],["2018-10-25",5.8073,5.9819,5.5321,5.9215,33692155.0],["2018-10-26",5.9215,5.9483,5.7603,5.8141,22615457.0],["2018-10-29",5.8141,5.8543,5.6395,5.6731,14687490.0],["2018-10-30",5.6731,5.8946,5.6395,5.8073,25589091.0],["2018-10-31",5.8073,6.0088,5.7536,5.8745,31687206.0],["2018-11-01",5.8745,5.9886,5.8208,5.8476,24759988.0],["2018-11-02",5.8476,6.1095,5.847622394561768,6.0222,33269026.0],["2018-11-05",6.0222,6.0289,5.9148,5.9886,21412730.0],["2018-11-06",5.9886,5.988609790802002,5.8275,5.8879,15988457.0],["2018-11-07",5.8879,5.9282,5.7872,5.8006,15265657.0],["2018-11-08",5.8006,5.8879,5.7872,5.8141,12642204.0],["2018-11-09",5.8141,5.814053535461426,5.6731,5.6798,14824456.0],["2018-11-12",5.6798,5.7469,5.6462,5.7402,13782885.0],["2018-11-13",5.7402,5.8409,5.6529,5.8208,19871776.0],["2018-11-14",5.8208,5.8745,5.7402,5.7738,15740919.0],["2018-11-15",5.7738,5.8745,5.7335,5.8745,19165249.0],["2018-11-16",5.8745,6.0222,5.8141,5.9215,28030774.0],["2018-11-19",5.9215,6.143,5.8946,6.1095,43834462.0],["2018-11-20",6.1095,6.109457015991211,5.8946,5.9013,24550054.0],["2018-11-21",5.9013,5.9349,5.7939,5.8946,13960202.0],["2018-11-22",5.8946,5.9282,5.8409,5.8543,11520858.0],["2018-11-23",5.8543,5.8946,5.6865,5.7133,17184033.0],["2018-11-26",5.7133,5.8141,5.6999,5.7469,9736048.0],["2018-11-27",5.7469,5.8073,5.6731,5.7201,11779356.0],["2018-11-28",5.7201,5.7872,5.6865,5.7738,10328851.0],["2018-11-29",5.7738,5.8141,5.639497756958008,5.6395,13219881.0],["2018-11-30",5.6395,5.6798,5.5656,5.6126,11939017.0],["2018-12-03",5.6126,5.7738,5.612643241882324,5.7268,16890099.0],["2018-12-04",5.7268,5.7335,5.6596,5.7268,12535594.0],["2018-12-05",5.7268,5.726776599884033,5.6126,5.6596,10587115.0],["2018-12-06",5.6596,5.7201,5.6059,5.6731,11266315.0],["2018-12-07",5.6731,5.6932,5.6462,5.6529,5172112.0],["2018-12-10",5.6529,5.652925491333008,5.5656,5.5724,6337629.0],["2018-12-11",5.5724,5.6932,5.572361946105957,5.6126,5504617.0],["2018-12-12",5.6126,5.6529,5.5992,5.5992,5446800.0],["2018-12-13",5.5992,5.7066,5.5858,5.6664,10231906.0],["2018-12-14",5.6664,5.66635274887085,5.5522,5.5589,9069341.0],["2018-12-17",5.5589,5.5992,5.5187,5.5858,5889772.0],["2018-12-18",5.5858,5.5925,5.5254,5.5589,5243692.0],["2018-12-19",5.5589,5.5791,5.5187,5.5321,4285569.0],["2018-12-20",5.5321,5.5455,5.4448,5.4918,7959603.0],["2018-12-21",5.4918,5.49179744720459,5.4448,5.4784,4795905.0],["2018-12-24",5.4784,5.5119,5.4448,5.4985,4973447.0],["2018-12-25",5.4985,5.498510837554932,5.3575,5.4515,8288900.0],["2018-12-26",5.4515,5.451514720916748,5.4045,5.4179,4382749.0],["2018-12-27",5.4179,5.5119,5.371,5.3777,6433875.0],["2018-12-28",5.3777,5.4515,5.377664089202881,5.4045,5124921.0],["2019-01-02",5.4045,5.4247,5.3105,5.324,7582514.0],["2019-01-03",5.324,5.4314,5.323955059051514,5.3508,6476599.0],["2019-01-04",5.3508,5.5992,5.277,5.5254,18168862.0],["2019-01-07",5.5254,5.5522,5.4515,5.5187,14576517.0],["2019-01-08",5.5187,5.518652439117432,5.4314,5.4448,9123176.0],["2019-01-09",5.4448,5.5388,5.4448,5.4784,13894175.0],["2019-01-10",5.4784,5.47836971282959,5.384378910064697,5.3844,10616238.0],["2019-01-11",5.3844,5.4247,5.3777,5.3978,6503993.0],["2019-01-14",5.3978,5.397805690765381,5.3374,5.3508,6420447.0],["2019-01-15",5.3508,5.4247,5.3374,5.3978,7835140.0],["2019-01-16",5.3978,5.397805690765381,5.3575,5.371,5637599.0],["2019-01-17",5.371,5.4045,5.3441,5.3642,6939734.0],["2019-01-18",5.3642,5.4381,5.3508,5.4247,10727910.0],["2019-01-21",5.4247,5.4381,5.3911,5.4045,6694926.0],["2019-01-22",5.4045,5.404519081115723,5.3374,5.3575,5422686.0],["2019-01-23",5.3575,5.3911,5.344095706939697,5.3441,5291966.0],["2019-01-24",5.3441,5.4112,5.3307,5.3978,8467345.0],["2019-01-25",5.3978,5.4448,5.371,5.3777,11965413.0],["2019-01-28",5.3777,5.4179,5.2904,5.3105,12170609.0],["2019-01-29",5.3105,5.310527324676514,5.1427,5.2702,10986769.0],["2019-01-30",5.2702,5.3508,5.23,5.2904,7054639.0],["2019-01-31",5.2904,5.29038667678833,4.9883,5.1628,26657618.0],["2019-02-01",5.1628,5.2367,5.1561,5.23,14811486.0],["2019-02-11",5.23,5.2904,5.1897,5.277,18891963.0],["2019-02-12",5.277,5.324,5.2635,5.3172,17272342.0],["2019-02-13",5.3172,5.4045,5.2702,5.3911,26528223.0],["2019-02-14",5.3911,5.4045,5.3374,5.3575,19930247.0],["2019-02-15",5.3575,5.3642,5.3172,5.324,15080564.0],["2019-02-18",5.324,5.4649,5.323955059051514,5.4314,30973952.0],["2019-02-19",5.4314,5.5388,5.4045,5.4448,31216063.0],["2019-02-20",5.4448,5.44480037689209,5.3911,5.4045,16664037.0],["2019-02-21",5.4045,5.4381,5.3441,5.3575,21802337.0],["2019-02-22",5.3575,5.5455,5.3038,5.5052,44516937.0],["2019-02-25",5.5052,6.055746555328369,5.505224704742432,6.0557,97661331.0],["2019-02-26",6.0557,6.0692,5.827481746673584,5.8275,70467327.0],["2019-02-27",5.8275,6.3377,5.7805,6.0692,97782839.0],["2019-02-28",6.0692,6.0893,5.9013,5.955,43944194.0],["2019-03-01",5.955,6.0893,5.8476,6.0625,51518613.0],["2019-03-04",6.0625,6.5458,6.062460422515869,6.2437,101201873.0],["2019-03-05",6.2437,6.2773,6.1296,6.2437,43564241.0],["2019-03-06",6.2437,6.3646,6.1699,6.3109,60054873.0],["2019-03-07",6.3109,6.6398,6.2102,6.4183,97045694.0],["2019-03-08",6.4183,6.418285846710205,5.8946,5.9013,82331971.0],["2019-03-11",5.9013,6.0692,5.901332378387451,6.0692,35466420.0],["2019-03-12",6.0692,6.1766,5.955,6.049,46702143.0],["2019-03-13",6.049,6.096,5.9282,6.002,35419524.0],["2019-03-14",6.002,6.0826,5.908,5.9483,25195494.0],["2019-03-15",5.9483,6.0356,5.9483,5.9886,24735862.0],["2019-03-18",5.9886,6.1296,5.9416,6.1229,36493373.0],["2019-03-19",6.1229,6.143,6.049,6.0759,27668854.0],["2019-03-20",6.0759,6.2236,6.049,6.2102,54864485.0],["2019-03-21",6.2102,6.237,6.1229,6.1565,36268573.0],["2019-03-22",6.1565,6.1632,6.0356,6.0692,27749932.0],["2019-03-25",6.0692,6.069173812866211,5.908,5.9148,25599856.0],["2019-03-26",5.9148,5.9483,5.8073,5.8342,20141172.0],["2019-03-27",5.8342,5.908,5.8275,5.8678,13284358.0],["2019-03-28",5.8678,5.8678,5.7939,5.8141,13674263.0],["2019-03-29",5.8141,6.0289,5.814053535461426,6.0088,35125473.0],["2019-04-01",6.0088,6.1632,6.0087504386901855,6.1296,39622087.0],["2019-04-02",6.1296,6.2169,6.0826,6.1027,30446343.0],["2019-04-03",6.1027,6.1363,6.0088,6.1296,28271540.0],["2019-04-04",6.1296,6.284,6.129597187042236,6.2303,58368756.0],["2019-04-08",6.2303,6.4049,6.1766,6.2437,47579781.0],["2019-04-09",6.2437,6.2504,6.1162,6.1766,23307362.0],["2019-04-10",6.1766,6.19,6.1095,6.1565,18251888.0],["2019-04-11",6.1565,6.237,6.1162,6.1565,23609380.0],["2019-04-12",6.1565,6.1766,6.1095,6.1565,17689216.0],["2019-04-15",6.1565,6.3377,6.156452178955078,6.2236,44884694.0],["2019-04-16",6.2236,6.4854,6.1565,6.4586,70487588.0],["2019-04-17",6.4586,6.613,6.3981,6.4384,52576294.0],["2019-04-18",6.4384,6.5123,6.378,6.4049,27175329.0],["2019-04-19",6.4049,6.4921,6.3377,6.4384,25016558.0],["2019-04-22",6.4384,6.4921,6.1766,6.2034,36557250.0],["2019-04-23",6.2034,6.2706,6.1497,6.1967,21152080.0],["2019-04-24",6.1967,6.2639,6.1296,6.2303,16393000.0],["2019-04-25",6.2303,6.3377,6.143,6.143,31183360.0],["2019-04-26",6.143,6.19,6.096,6.1296,20692146.0],["2019-05-06",6.1296,6.2773,5.9349,6.049,44611467.0],["2019-05-07",6.049,6.1229,5.9416,6.0356,22007802.0],["2019-05-08",6.0356,6.035605430603027,5.8745,5.9215,15731268.0],["2019-05-09",5.9215,5.9215,5.8006,5.8208,13838112.0],["2019-05-10",5.8208,5.9685,5.7872,5.955,21521743.0],["2019-05-13",5.955,5.955041408538818,5.8342,5.8745,11578962.0],["2019-05-14",5.8745,5.8946,5.8208,5.8409,16148131.0],["2019-05-15",5.8409,5.9349,5.840909004211426,5.9013,16450797.0],["2019-05-16",5.9013,5.9349,5.8812,5.9282,10339476.0],["2019-05-17",5.9282,5.9349,5.7469,5.7738,14180525.0],["2019-05-20",5.7738,5.773772716522217,5.5992,5.6596,13511017.0],["2019-05-21",5.6596,5.7738,5.6462,5.7469,10238016.0],["2019-05-22",5.7469,5.7805,5.6865,5.6999,6602753.0],["2019-05-23",5.6999,5.7133,5.6328,5.6529,7727688.0],["2019-05-24",5.6529,5.7805,5.6328,5.6932,9572740.0],["2019-05-27",5.6932,5.7536,5.6194,5.7402,14910224.0],["2019-05-28",5.7402,5.807339668273926,5.6731,5.8073,19136721.0],["2019-05-29",5.8073,5.807339668273926,5.7268,5.7738,9827187.0],["2019-05-30",5.7738,5.773772716522217,5.6596,5.6932,8663079.0],["2019-05-31",5.6932,5.7335,5.6798,5.6932,8152827.0],["2019-06-03",5.6932,5.7268,5.5724,5.6664,13763138.0],["2019-06-04",5.6664,5.66635274887085,5.6059,5.6395,7399939.0],["2019-06-05",5.6395,5.7402,5.639497756958008,5.6664,8102619.0],["2019-06-06",5.6664,5.6999,5.6462,5.6798,8396948.0],["2019-06-10",5.6798,5.8141,5.679780006408691,5.7603,13855999.0],["2019-06-11",5.7603,5.8812,5.7469,5.8476,23142463.0],["2019-06-12",5.8476,5.847622394561768,5.8073,5.8342,12648975.0],["2019-06-13",5.8342,5.8946,5.8141,5.8543,11286385.0],["2019-06-14",5.8543,5.9752,5.8476,5.9215,40229166.0],["2019-06-17",5.9215,6.0826,5.8812,5.9819,20007032.0],["2019-06-18",5.9819,6.0356,5.9215,6.0222,12778160.0],["2019-06-19",6.0222,6.143,5.9886,6.0289,16428407.0],["2019-06-20",6.0289,6.1699,5.9886,6.1095,28767420.0],["2019-06-21",6.1095,6.1497,6.0692,6.096,15755657.0],["2019-06-24",6.096,6.1229,6.0222,6.0423,12109412.0],["2019-06-25",6.0423,6.0759,5.9148,6.002,12683027.0],["2019-06-26",6.002,6.0423,5.9618,5.9819,6794877.0],["2019-06-27",5.9819,6.0625,5.9752,5.9953,9356085.0],["2019-06-28",5.9953,6.0155,5.908,5.9282,8949886.0],["2019-07-01",5.9282,6.0155,5.928186893463135,5.9953,18415530.0],["2019-07-02",5.9953,6.0155,5.9685,5.9953,14395861.0],["2019-07-03",5.9953,6.0155,5.9685,6.002,9729505.0],["2019-07-04",6.002,6.0826,6.002,6.049,11627618.0],["2019-07-05",6.049,6.0557,5.9483,5.9886,12759711.0],["2019-07-08",5.9886,5.988609790802002,5.8476,5.8611,10709100.0],["2019-07-09",5.8611,5.8946,5.8476,5.8678,7003848.0],["2019-07-10",5.8678,5.8879,5.6865,5.7335,22435879.0],["2019-07-11",5.7335,5.7738,5.5791,5.6462,32215595.0],["2019-07-12",5.6462,5.7603,5.6328,5.7536,20196097.0],["2019-07-15",5.7536,5.861,5.7133,5.8409,16335999.0],["2019-07-16",5.8409,5.9282,5.8208,5.9148,15424876.0],["2019-07-17",5.9148,5.9483,5.8812,5.9282,13744976.0],["2019-07-18",5.9282,5.9282,5.861,5.8946,13590261.0],["2019-07-19",5.8946,5.894618034362793,5.8037,5.8317,18359595.0],["2019-07-22",5.8317,5.8666,5.7827,5.8317,10497500.0],["2019-07-23",5.8317,5.9226,5.8177,5.9226,11151000.0],["2019-07-24",5.9226,5.9645,5.8736,5.8946,15567703.0],["2019-07-25",5.8946,5.9576,5.8876,5.9576,12839592.0],["2019-07-26",5.9576,5.9855,5.9086,5.9576,9828631.0],["2019-07-29",5.9576,5.9925,5.9296,5.9576,8788488.0],["2019-07-30",5.9576,6.0345,5.9436,6.0275,14063833.0],["2019-07-31",6.0275,6.027474880218506,5.9226,5.9436,12902904.0],["2019-08-01",5.9436,5.943565368652344,5.8457,5.8806,12681502.0],["2019-08-02",5.8806,5.880634307861328,5.7408,5.7757,14261321.0],["2019-08-05",5.7757,5.7897,5.663869380950928,5.6639,13696614.0],["2019-08-06",5.6639,5.663869380950928,5.51,5.545,16876943.0],["2019-08-07",5.545,5.587,5.4961,5.503,13159732.0],["2019-08-08",5.503,5.6079,5.503042697906494,5.552,23448714.0],["2019-08-09",5.552,5.58,5.4751,5.4961,15989143.0],["2019-08-12",5.4961,5.5939,5.4891,5.587,10454974.0],["2019-08-13",5.587,5.6079,5.531,5.6009,9815224.0],["2019-08-14",5.6009,5.6499,5.573,5.587,10423698.0],["2019-08-15",5.587,5.6079,5.4541,5.5939,10000299.0],["2019-08-16",5.5939,5.6289,5.566,5.5939,10581334.0],["2019-08-19",5.5939,5.6848,5.524,5.6709,17376427.0],["2019-08-20",5.6709,5.6779,5.6289,5.6709,12669157.0],["2019-08-21",5.6709,5.6779,5.6429,5.6709,9040067.0],["2019-08-22",5.6709,5.6848,5.6429,5.6779,8955919.0],["2019-08-23",5.6779,5.7338,5.6639,5.7198,10684624.0],["2019-08-26",5.7198,5.719808101654053,5.6219,5.6779,8917345.0],["2019-08-27",5.6779,5.7967,5.677852630615234,5.7198,15394529.0],["2019-08-28",5.7198,5.7688,5.6918,5.7478,9309543.0],["2019-08-29",5.7478,5.7757,5.6848,5.7198,10521286.0],["2019-08-30",5.7198,5.7618,5.6988,5.7268,11179574.0],["2019-09-02",5.7268,5.7897,5.7058,5.7548,13594180.0],["2019-09-03",5.7548,5.7967,5.7408,5.7688,9516177.0],["2019-09-04",5.7688,5.8597,5.7478,5.8177,18267286.0],["2019-09-05",5.8177,5.9366,5.81770133972168,5.8457,24819897.0],["2019-09-06",5.8457,5.8736,5.8247,5.8527,12217979.0],["2019-09-09",5.8527,5.9226,5.852663516998291,5.8736,15680250.0],["2019-09-10",5.8736,5.8946,5.8177,5.8457,9817741.0],["2019-09-11",5.8457,5.8876,5.8387,5.8666,10873555.0],["2019-09-12",5.8666,5.8876,5.8457,5.8666,10492294.0],["2019-09-16",5.8666,5.8876,5.8457,5.8666,9452149.0],["2019-09-17",5.8666,5.866649150848389,5.7198,5.7478,11298696.0],["2019-09-18",5.7478,5.7827,5.7128,5.7198,6440618.0],["2019-09-19",5.7198,5.7408,5.6988,5.7338,5964600.0],["2019-09-20",5.7338,5.7478,5.7058,5.7408,7428726.0],["2019-09-23",5.7408,5.740785121917725,5.6289,5.6499,9765271.0],["2019-09-24",5.6499,5.6848,5.6359,5.6569,7017500.0],["2019-09-25",5.6569,5.6848,5.6079,5.6429,7033285.0],["2019-09-26",5.6429,5.7478,5.642890930175781,5.6779,14840557.0],["2019-09-27",5.6779,5.7688,5.677852630615234,5.7618,18362415.0],["2019-09-30",5.7618,5.7827,5.6779,5.6918,7757722.0],["2019-10-08",5.6918,5.7688,5.6569,5.7268,8958807.0],["2019-10-09",5.7268,5.8946,5.6918,5.8387,20995153.0],["2019-10-10",5.8387,5.8597,5.7967,5.8387,9955565.0],["2019-10-11",5.8387,5.9016,5.8107,5.8946,21730586.0],["2019-10-14",5.8946,6.1324,5.894618988037109,5.9925,43349019.0],["2019-10-15",5.9925,6.0485,5.9785,6.0135,24414218.0],["2019-10-16",6.0135,6.1184,5.9226,5.9785,25087083.0],["2019-10-17",5.9785,6.0135,5.9506,5.9855,11263818.0],["2019-10-18",5.9855,6.0135,5.8457,5.8876,17152253.0],["2019-10-21",5.8876,5.9436,5.8317,5.8946,15918227.0],["2019-10-22",5.8946,5.9576,5.8457,5.9296,13818399.0],["2019-10-23",5.9296,5.9715,5.8946,5.9366,14223732.0],["2019-10-24",5.9366,6.0345,5.9296,5.9785,17120144.0],["2019-10-25",5.9785,6.0135,5.9506,5.9925,13094550.0],["2019-10-28",5.9925,5.9995,5.8946,5.9645,14626612.0],["2019-10-29",5.9645,5.9925,5.8946,5.9226,11132972.0],["2019-10-30",5.9226,5.9366,5.8666,5.9016,11769371.0],["2019-10-31",5.9016,5.9995,5.8666,5.8946,14053651.0],["2019-11-01",5.8946,6.0834,5.8457,6.0554,29232102.0],["2019-11-04",6.0554,6.1533,6.0485,6.0834,20698140.0],["2019-11-05",6.0834,6.2722,6.0415,6.2023,43736038.0],["2019-11-06",6.2023,6.2442,6.1463,6.1743,21652696.0],["2019-11-07",6.1743,6.2792,6.174315452575684,6.2233,20214147.0],["2019-11-08",6.2233,6.2792,6.1394,6.1673,19179246.0],["2019-11-11",6.1673,6.167323112487793,6.0065,6.0205,20607639.0],["2019-11-12",6.0205,6.1114,5.9925,6.0694,15365900.0],["2019-11-13",6.0694,6.0974,5.9995,6.0345,14298968.0],["2019-11-14",6.0345,6.0694,5.9855,6.0205,12982930.0],["2019-11-15",6.0205,6.0485,5.9506,5.9645,15567869.0],["2019-11-18",5.9645,6.0624,5.9296,6.0345,12975499.0],["2019-11-19",6.0345,6.0974,6.0065,6.0694,10681798.0],["2019-11-20",6.0694,6.069429397583008,5.9506,5.9645,11854440.0],["2019-11-21",5.9645,5.9715,5.9086,5.9366,9154141.0],["2019-11-22",5.9366,5.9785,5.8736,5.8946,10495634.0],["2019-11-25",5.8946,6.0065,5.8946,5.9855,12439398.0],["2019-11-26",5.9855,6.0415,5.9506,6.0345,20833877.0],["2019-11-27",6.0345,6.0904,5.9785,6.0205,12209641.0],["2019-11-28",6.0205,6.0485,5.9576,5.9715,6897930.0],["2019-11-29",5.9715,6.0275,5.9436,5.9715,7355162.0],["2019-12-02",5.9715,6.0275,5.9645,6.0205,11061978.0],["2019-12-03",6.0205,6.020482540130615,5.9645,5.9995,6983398.0],["2019-12-04",5.9995,5.999504566192627,5.936573505401611,5.9366,6379691.0],["2019-12-05",5.9366,5.9785,5.9226,5.9645,11091327.0],["2019-12-06",5.9645,5.9785,5.9436,5.9576,11918423.0],["2019-12-09",5.9576,5.9925,5.9436,5.9715,13872326.0],["2019-12-10",5.9715,5.9715352058410645,5.9226,5.9296,12054252.0],["2019-12-11",5.9296,5.9855,5.929580211639404,5.9715,13351107.0],["2019-12-12",5.9715,5.9785,5.9366,5.9506,10521402.0],["2019-12-13",5.9506,6.069429397583008,5.950557708740234,6.0694,25397400.0],["2019-12-16",6.0694,6.0974,6.0135,6.0694,18502678.0],["2019-12-17",6.0694,6.2652,6.0554,6.2093,32705785.0],["2019-12-18",6.2093,6.2442,6.1673,6.1883,17845947.0],["2019-12-19",6.1883,6.2722,6.1813,6.2163,17309165.0],["2019-12-20",6.2163,6.3002,6.1883,6.2372,20395354.0],["2019-12-23",6.2372,6.2792,6.111382961273193,6.1114,20491776.0],["2019-12-24",6.1114,6.2023,6.111382961273193,6.1603,12322894.0],["2019-12-25",6.1603,6.1673,6.0974,6.1324,12279214.0],["2019-12-26",6.1324,6.2233,6.1254,6.2233,13508849.0],["2019-12-27",6.2233,6.3491,6.2093,6.2792,28699286.0],["2019-12-30",6.2792,6.279201984405518,6.1743,6.2652,18826710.0],["2019-12-31",6.2652,6.342133522033691,6.2163,6.3421,21375633.0],["2020-01-02",6.3421,6.482,6.3142,6.3281,37252932.0],["2020-01-03",6.3281,6.328149318695068,6.2442,6.2582,24044321.0],["2020-01-06",6.2582,6.2792,6.1883,6.2303,19877561.0],["2020-01-07",6.2303,6.4121,6.230254650115967,6.3421,31436072.0],["2020-01-08",6.3421,6.342133522033691,6.209278106689453,6.2093,25214495.0],["2020-01-09",6.2093,6.2862,6.209278106689453,6.2582,19322922.0],["2020-01-10",6.2582,6.3421,6.2512,6.2722,17358215.0],["2020-01-13",6.2722,6.3841,6.272210597991943,6.3841,24368535.0],["2020-01-14",6.3841,6.38408899307251,6.3351,6.3351,17387977.0],["2020-01-15",6.3351,6.3491,6.2862,6.2932,11439684.0],["2020-01-16",6.2932,6.3281,6.2582,6.2722,11139607.0],["2020-01-17",6.2722,6.3212,6.2163,6.2303,12771148.0],["2020-01-20",6.2303,6.3212,6.2233,6.3072,15032381.0],["2020-01-21",6.3072,6.3281,6.2093,6.2233,16186134.0],["2020-01-22",6.2233,6.2652,6.1673,6.2442,13848977.0],["2020-01-23",6.2442,6.244239807128906,6.0345,6.0694,24442814.0],["2020-02-03",6.0694,6.069429397583008,5.4611,5.545,36611136.0],["2020-02-04",5.545,5.7618,5.544997215270996,5.7338,28167041.0],["2020-02-05",5.7338,5.8387,5.6848,5.6988,22476805.0],["2020-02-06",5.6988,5.7967,5.6709,5.7548,23600786.0],["2020-02-07",5.7548,5.9016,5.6779,5.7757,17118923.0],["2020-02-10",5.7757,5.775747299194336,5.7128,5.7618,14180496.0],["2020-02-11",5.7618,5.8457,5.7617621421813965,5.7897,15757416.0],["2020-02-12",5.7897,5.8247,5.7548,5.8177,12761335.0],["2020-02-13",5.8177,5.81770133972168,5.7338,5.7548,13728086.0],["2020-02-14",5.7548,5.8177,5.7338,5.7967,11394352.0],["2020-02-17",5.7967,5.9296,5.7757,5.9296,27619168.0],["2020-02-18",5.9296,5.929580211639404,5.8317,5.8527,21310761.0],["2020-02-19",5.8527,5.8876,5.8037,5.8107,20180637.0],["2020-02-20",5.8107,5.9506,5.7967,5.9366,31581774.0],["2020-02-21",5.9366,5.9925,5.8946,5.9296,25128191.0],["2020-02-24",5.9296,5.9296,5.8387,5.8736,25553196.0],["2020-02-25",5.8736,5.873641014099121,5.7268,5.7757,24563874.0],["2020-02-26",5.7757,5.8876,5.7058,5.8037,26795643.0],["2020-02-27",5.8037,5.8387,5.7478,5.7897,20453174.0],["2020-02-28",5.7897,5.789731979370117,5.6149,5.7128,25475555.0],["2020-03-02",5.7128,5.8107,5.6709,5.7897,30328381.0],["2020-03-03",5.7897,5.8247,5.7478,5.7688,29215603.0],["2020-03-04",5.7688,5.789731979370117,5.7198,5.7897,15306755.0],["2020-03-05",5.7897,5.9715,5.7897,5.9366,48061118.0],["2020-03-06",5.9366,5.936573505401611,5.8247,5.8317,25475787.0],["2020-03-09",5.8317,5.831686496734619,5.6499,5.6639,28809492.0],["2020-03-10",5.6639,5.7338,5.6149,5.7268,23444570.0],["2020-03-11",5.7268,5.7408,5.6639,5.6709,20570745.0],["2020-03-12",5.6709,5.6988,5.6149,5.6359,20534019.0],["2020-03-13",5.6359,5.635899066925049,5.3492,5.6009,29347252.0],["2020-03-16",5.6009,5.600936412811279,5.4051,5.4191,27190924.0],["2020-03-17",5.4191,5.4751,5.3492,5.4191,18737475.0],["2020-03-18",5.4191,5.4611,5.293269157409668,5.2933,20363265.0],["2020-03-19",5.2933,5.3142,5.1464,5.2094,21055055.0],["2020-03-20",5.2094,5.3282,5.209360122680664,5.3073,14272739.0],["2020-03-23",5.3073,5.307254314422607,5.1604,5.1604,13181759.0],["2020-03-24",5.1604,5.2583,5.1604132652282715,5.2513,15760222.0],["2020-03-25",5.2513,5.3632,5.251315593719482,5.3212,15982711.0],["2020-03-26",5.3212,5.4261,5.2863,5.3562,20185483.0],["2020-03-27",5.3562,5.4331,5.3492,5.3562,12486534.0],["2020-03-30",5.3562,5.356201171875,5.2583,5.3003,11533242.0],["2020-03-31",5.3003,5.3562,5.2443,5.2653,12607902.0],["2020-04-01",5.2653,5.3492,5.2652997970581055,5.2653,9564725.0],["2020-04-02",5.2653,5.3003,5.2164,5.3003,9446752.0],["2020-04-03",5.3003,5.3073,5.2373,5.2513,8230793.0],["2020-04-07",5.2513,5.3562,5.251315593719482,5.3282,16446760.0],["2020-04-08",5.3282,5.3282318115234375,5.2863,5.3142,9634312.0],["2020-04-09",5.3142,5.3352,5.3003,5.3142,8608533.0],["2020-04-10",5.3142,5.3492,5.2933,5.3073,10444552.0],["2020-04-13",5.3073,5.307254314422607,5.2443,5.2653,6742716.0],["2020-04-14",5.2653,5.3003,5.2583,5.2863,9270230.0],["2020-04-15",5.2863,5.2933,5.2443,5.2443,9268244.0],["2020-04-16",5.2443,5.2583,5.2024,5.2303,11329418.0],["2020-04-17",5.2303,5.3003,5.2303,5.2583,14432157.0],["2020-04-20",5.2583,5.2863,5.2303,5.2583,9397396.0],["2020-04-21",5.2583,5.2793,5.2094,5.2303,12068599.0],["2020-04-22",5.2303,5.230338096618652,5.1814,5.2164,9514566.0],["2020-04-23",5.2164,5.2233,5.1954,5.2024,8917226.0],["2020-04-24",5.2024,5.2094,5.1534,5.1744,8000464.0],["2020-04-27",5.1744,5.3282,5.174397945404053,5.2583,20126070.0],["2020-04-28",5.2583,5.31424617767334,5.1954,5.3142,16296494.0],["2020-04-29",5.3142,5.4611,5.3073,5.4261,27000482.0],["2020-04-30",5.4261,5.51,5.4121,5.4191,24076712.0],["2020-05-06",5.4191,5.4471,5.3492,5.4261,15076739.0],["2020-05-07",5.4261,5.4821,5.4051,5.4471,12490172.0],["2020-05-08",5.4471,5.503,5.4471,5.4751,11215839.0],["2020-05-11",5.4751,5.517,5.4541,5.4681,11985360.0],["2020-05-12",5.4681,5.503,5.4121,5.4401,8924502.0],["2020-05-13",5.4401,5.51,5.4121,5.4961,11040154.0],["2020-05-14",5.4961,5.4960503578186035,5.4191,5.4261,7705477.0],["2020-05-15",5.4261,5.4611,5.4121,5.4121,8041750.0],["2020-05-18",5.4121,5.4681,5.3912,5.4471,9806471.0],["2020-05-19",5.4471,5.503,5.4471,5.4611,10317617.0],["2020-05-20",5.4611,5.4751,5.3982,5.4541,11874825.0],["2020-05-21",5.4541,5.4821,5.4401,5.4611,9068515.0],["2020-05-22",5.4611,5.4611,5.3982,5.4051,11972741.0],["2020-05-25",5.4051,5.4471,5.3912,5.4331,11031732.0],["2020-05-26",5.4331,5.4891,5.4331183433532715,5.4821,9355325.0],["2020-05-27",5.4821,5.573,5.4681,5.538,14851613.0],["2020-05-28",5.538,5.6149,5.538,5.566,13795162.0],["2020-05-29",5.566,5.573,5.524,5.573,10080280.0],["2020-06-01",5.573,5.6149,5.572966575622559,5.5939,12529881.0],["2020-06-02",5.5939,5.6359,5.58,5.6009,7938392.0],["2020-06-03",5.6009,5.6779,5.572966575622559,5.573,13083708.0],["2020-06-04",5.573,5.6009,5.538,5.538,8288218.0],["2020-06-05",5.538,5.58,5.51,5.552,8355678.0],["2020-06-08",5.552,5.587,5.538,5.552,8133579.0],["2020-06-09",5.552,5.573,5.517,5.538,10094927.0],["2020-06-10",5.538,5.573,5.51,5.51,13059322.0],["2020-06-11",5.51,5.531,5.4471,5.4611,13211763.0],["2020-06-12",5.4611,5.517027378082275,5.3982,5.517,21216577.0],["2020-06-15",5.517,5.545,5.4611,5.51,16195583.0],["2020-06-16",5.51,5.545,5.503,5.524,7245088.0],["2020-06-17",5.524,5.552,5.496,5.538,8637942.0],["2020-06-18",5.538,5.538004398345947,5.4821,5.517,7901720.0],["2020-06-19",5.517,5.531,5.4891,5.524,11806709.0],["2020-06-22",5.524,5.573,5.4961,5.517,15239246.0],["2020-06-23",5.517,5.524,5.4751,5.4891,9347246.0],["2020-06-24",5.4891,5.6219,5.489057540893555,5.559,13214694.0],["2020-06-29",5.559,5.6149,5.524,5.524,9506754.0],["2020-06-30",5.524,5.587,5.524019718170166,5.566,9489876.0],["2020-07-01",5.566,5.6499,5.545,5.6499,16222180.0],["2020-07-02",5.6499,5.8387,5.6289,5.8247,34132946.0],["2020-07-03",5.8247,6.0415,5.824694633483887,5.9576,42994509.0],["2020-07-06",5.9576,6.551906585693359,5.957551002502441,6.5519,85828178.0],["2020-07-07",6.5519,6.8875,6.3631,6.3631,76011335.0],["2020-07-08",6.3631,6.7617,6.3142,6.6498,59036601.0],["2020-07-09",6.6498,6.8806,6.5869,6.7757,57546614.0],["2020-07-10",6.7757,6.77566385269165,6.5379,6.6638,65759020.0],["2020-07-13",6.6638,6.663785934448242,6.3785,6.5248,40220408.0],["2020-07-14",6.5248,6.5541,6.2688,6.298,39061928.0],["2020-07-15",6.298,6.3785,6.1005,6.1517,35407598.0],["2020-07-16",6.1517,6.3127,6.0932,6.1152,33701145.0],["2020-07-17",6.1152,6.2103,6.042,6.1371,22092808.0],["2020-07-20",6.1371,6.4663,6.137120723724365,6.4005,36200019.0],["2020-07-21",6.4005,6.4224,6.2395,6.32,22694214.0],["2020-07-22",6.32,6.4005,6.2249,6.2688,21296461.0],["2020-07-23",6.2688,6.268786430358887,6.0859,6.1956,18495798.0],["2020-07-24",6.1956,6.2468,5.9689,6.0055,22152216.0],["2020-07-27",6.0055,6.0567,5.925,5.9616,12928814.0],["2020-07-28",5.9616,6.0713,5.961565017700195,6.0493,13969616.0],["2020-07-29",6.0493,6.1664,5.9981,6.1517,17982893.0],["2020-07-30",6.1517,6.151749610900879,6.042,6.042,17487924.0],["2020-07-31",6.042,6.1298,6.0274,6.0786,16485609.0],["2020-08-03",6.0786,6.1956,6.078601837158203,6.1444,22200813.0],["2020-08-04",6.1444,6.7589,6.1371,6.7589,136098189.0],["2020-08-05",6.7589,6.758877754211426,6.4443,6.4882,99932908.0],["2020-08-06",6.4882,6.8832,6.488230228424072,6.7662,92224285.0],["2020-08-07",6.7662,6.9417,6.5541,6.7004,66941257.0],["2020-08-10",6.7004,6.854,6.4882,6.6711,52730517.0],["2020-08-11",6.6711,7.3367,6.671100616455078,7.1027,158692740.0],["2020-08-12",7.1027,7.4611,6.8905,7.11,124896637.0],["2020-08-13",7.11,7.2855,6.8613,7.0954,72720349.0],["2020-08-14",7.0954,7.6805,6.993,7.366,91007728.0],["2020-08-17",7.366,8.104802131652832,7.366,8.1048,90720549.0],["2020-08-18",8.1048,8.5364,7.8634,8.295,192945821.0],["2020-08-19",8.295,8.412,7.9073,8.0902,127345022.0],["2020-08-20",8.0902,8.09017276763916,7.4465,7.5269,121122071.0],["2020-08-21",7.5269,7.6293,7.3806,7.388,81751220.0],["2020-08-24",7.388,7.4904,7.1612,7.2709,60252750.0],["2020-08-25",7.2709,7.4026,7.2197,7.3294,50338022.0],["2020-08-26",7.3294,7.329434394836426,7.0954,7.1978,42242501.0],["2020-08-27",7.1978,7.2124,7.0149,7.1831,38772254.0],["2020-08-28",7.1831,7.5781,7.183136940002441,7.4977,80759933.0],["2020-08-31",7.4977,7.9073,7.4318,7.4318,70401261.0],["2020-09-01",7.4318,7.5708,7.388,7.483,37283603.0],["2020-09-02",7.483,7.5562,7.2417,7.3221,47596970.0],["2020-09-03",7.3221,7.4611,7.2417,7.3075,30900515.0],["2020-09-04",7.3075,7.307489395141602,7.0661,7.2197,33074826.0],["2020-09-07",7.2197,7.2709,7.0515,7.088,27136111.0],["2020-09-08",7.088,7.366,7.0807,7.3441,40727046.0],["2020-09-09",7.3441,7.5489,7.2417,7.3221,41944797.0],["2020-09-10",7.3221,7.6367,7.3075,7.5562,56775405.0],["2020-09-11",7.5562,7.5635,7.2563,7.4099,37807433.0],["2020-09-14",7.4099,7.7244,7.3221,7.6879,52716369.0],["2020-09-15",7.6879,7.7976,7.5635,7.7537,40239367.0],["2020-09-16",7.7537,7.8122,7.6074,7.6586,25458096.0],["2020-09-17",7.6586,7.6952,7.4026,7.5562,27194248.0],["2020-09-18",7.5562,8.0243,7.505,7.9219,53664750.0],["2020-09-21",7.9219,7.9878,7.783,7.8488,28222589.0],["2020-09-22",7.8488,8.0097,7.6805,7.7025,27420914.0],["2020-09-23",7.7025,7.7464,7.5708,7.6001,21294120.0],["2020-09-24",7.6001,7.6001,7.4099,7.4245,21946569.0],["2020-09-25",7.4245,7.483,7.249,7.3367,21271124.0],["2020-09-28",7.3367,7.3806,7.2636,7.3221,15288217.0],["2020-09-29",7.3221,7.388,7.1539,7.1905,28910175.0],["2020-09-30",7.1905,7.2929,7.1466,7.227,20233830.0],["2020-10-09",7.227,7.3514,7.1978,7.249,22793241.0],["2020-10-12",7.249,7.4977,7.2124,7.4684,31256259.0],["2020-10-13",7.4684,7.468414783477783,7.2782,7.3953,24001461.0],["2020-10-14",7.3953,7.5708,7.388,7.4465,27665123.0],["2020-10-15",7.4465,7.8268,7.4318,7.6293,37908133.0],["2020-10-16",7.6293,8.2657,7.5416,8.0317,62319499.0],["2020-10-19",8.0317,8.3901,7.9731,8.0755,64964322.0],["2020-10-20",8.0755,8.075543403625488,7.7829,7.8195,41759708.0],["2020-10-21",7.8195,8.5291,7.7756,8.3096,84024791.0],["2020-10-22",8.3096,8.4486,8.0829,8.156,53047874.0],["2020-10-23",8.156,8.6095,8.1048,8.3681,65433358.0],["2020-10-26",8.3681,8.3828,7.9585,8.1267,48829247.0],["2020-10-27",8.1267,8.1633,7.9512,8.0243,28717196.0],["2020-10-28",8.0243,8.0463,7.7244,7.8049,43373994.0],["2020-10-29",7.8049,7.8415,7.3953,7.7537,41285298.0],["2020-10-30",7.7537,7.9219,7.5342,7.5708,40244314.0],["2020-11-02",7.5708,7.7171,7.3441,7.4465,45454987.0],["2020-11-03",7.4465,7.8415,7.446469783782959,7.6147,39915958.0],["2020-11-04",7.6147,7.9146,7.614709854125977,7.761,47762798.0],["2020-11-05",7.761,7.8342,7.505,7.6732,48270745.0],["2020-11-06",7.6732,7.6952,7.5489,7.5855,26698111.0],["2020-11-09",7.5855,7.7098,7.505,7.6074,45031739.0],["2020-11-10",7.6074,7.7756,7.4684,7.4757,42776180.0],["2020-11-11",7.4757,7.5342,7.2855,7.4465,38247780.0],["2020-11-12",7.4465,7.446469783782959,7.3441,7.3587,17516868.0],["2020-11-13",7.3587,7.3587,7.088,7.1539,43683411.0],["2020-11-16",7.1539,7.2124,7.11,7.1831,18242507.0],["2020-11-17",7.1831,7.3806,7.183136940002441,7.3587,32285366.0],["2020-11-18",7.3587,7.4977,7.2636,7.4099,34656641.0],["2020-11-19",7.4099,7.578136920928955,7.3221,7.5781,39683934.0],["2020-11-20",7.5781,7.7098,7.4538,7.5489,31710497.0],["2020-11-23",7.5489,7.8268,7.4904,7.7391,51120297.0],["2020-11-24",7.7391,7.8122,7.6513,7.7464,40873328.0],["2020-11-25",7.7464,7.9512,7.6879,7.6952,35255386.0],["2020-11-26",7.6952,7.9073,7.6513,7.8561,36924006.0],["2020-11-27",7.8561,8.3096,7.8415,8.2511,86287778.0],["2020-11-30",8.2511,8.7631,8.251097679138184,8.3242,109332390.0],["2020-12-01",8.3242,8.7412,8.2072,8.6534,76297303.0],["2020-12-02",8.6534,8.7412,8.4267,8.4779,47216327.0],["2020-12-03",8.4779,9.1435,8.47785758972168,8.69,88562650.0],["2020-12-04",8.69,8.689986228942871,8.273,8.434,54210203.0],["2020-12-07",8.434,8.5583,8.3901,8.412,40010951.0],["2020-12-08",8.412,8.5876,8.2657,8.3023,39138053.0],["2020-12-09",8.3023,8.4486,8.2072,8.2145,33887754.0],["2020-12-10",8.2145,8.2438,8.0609,8.1048,22933608.0],["2020-12-11",8.1048,8.2072,7.9878,8.0243,30177998.0],["2020-12-14",8.0243,8.1487,7.9585,8.017,24184632.0],["2020-12-15",8.017,8.017024993896484,7.6659,7.7391,51163521.0],["2020-12-16",7.7391,7.8561,7.6659,7.6879,28524863.0],["2020-12-17",7.6879,7.8415,7.6074,7.8122,31480661.0],["2020-12-18",7.8122,7.878,7.6805,7.6805,21664624.0],["2020-12-21",7.6805,7.761,7.6001,7.7537,28342051.0],["2020-12-22",7.7537,7.8268,7.505,7.5342,34781053.0],["2020-12-23",7.5342,7.6659,7.4538,7.6001,31701879.0],["2020-12-24",7.6001,7.7756,7.600081920623779,7.6879,27332385.0],["2020-12-25",7.6879,7.7317,7.5855,7.6367,18334899.0],["2020-12-28",7.6367,7.8049,7.5123,7.761,34525452.0],["2020-12-29",7.761,7.9658,7.6586,7.6805,27153839.0],["2020-12-30",7.6805,7.775636196136475,7.5562,7.7756,26186641.0],["2020-12-31",7.7756,7.9439,7.7025,7.8049,35038485.0],["2021-01-04",7.8049,7.804894924163818,7.0295,7.1758,116885714.0],["2021-01-05",7.1758,7.1758222579956055,6.8393,6.8905,78005569.0],["2021-01-06",6.8905,7.0442,6.8393,7.0368,49904213.0],["2021-01-07",7.0368,7.1027,6.7442,6.9125,62527310.0],["2021-01-08",6.9125,6.9856,6.8028,6.8832,32780191.0],["2021-01-11",6.8832,7.0515,6.8467,6.8979,39864379.0],["2021-01-12",6.8979,6.9052,6.7223,6.8686,36928000.0],["2021-01-13",6.8686,6.8979,6.6857,6.7004,40232778.0],["2021-01-14",6.7004,6.7735,6.5614,6.6418,32660333.0],["2021-01-15",6.6418,7.2197,6.641841888427734,7.11,97159290.0],["2021-01-18",7.11,7.4392,7.0588,7.2709,69759244.0],["2021-01-19",7.2709,7.9366,7.2709,7.761,102426333.0],["2021-01-20",7.761,7.8268,7.4538,7.5635,58768936.0],["2021-01-21",7.5635,7.8049,7.505,7.6805,44874703.0],["2021-01-22",7.6805,7.680542945861816,7.3148,7.4026,37129905.0],["2021-01-25",7.4026,7.402581214904785,7.0515,7.2124,44349905.0],["2021-01-26",7.2124,7.5708,7.0588,7.4977,47567994.0],["2021-01-27",7.4977,7.8122,7.3733,7.6001,44110255.0],["2021-01-28",7.6001,7.600081920623779,7.3002,7.3587,33077726.0],["2021-01-29",7.3587,7.8268,7.3586931228637695,7.622,59738122.0],["2021-02-01",7.622,7.622025012969971,7.0954,7.4904,63355970.0],["2021-02-02",7.4904,7.7098,7.3294,7.4611,44698169.0],["2021-02-03",7.4611,7.9146,7.366,7.7391,63929866.0],["2021-02-04",7.7391,8.2292,7.6659,7.8927,71993722.0],["2021-02-05",7.8927,8.2511,7.8634,8.0609,87955615.0],["2021-02-08",8.0609,8.0755,7.5489,7.7976,78373749.0],["2021-02-09",7.7976,7.8049,7.6293,7.7976,38383314.0],["2021-02-10",7.7976,8.0097,7.5489,7.5928,53592475.0],["2021-02-18",7.5928,8.156,7.592765808105469,8.0682,75978269.0],["2021-02-19",8.0682,8.412,7.9731,8.2657,62873994.0],["2021-02-22",8.2657,8.3389,8.039,8.1853,54896542.0],["2021-02-23",8.1853,9.0045,8.18526554107666,8.7778,122270397.0],["2021-02-24",8.7778,8.777764320373535,8.0902,8.1853,124104643.0],["2021-02-25",8.1853,8.4559,8.039,8.1926,76066386.0],["2021-02-26",8.1926,8.192580223083496,7.8342,8.0463,62076282.0],["2021-03-01",8.0463,8.1267,7.9512,8.0682,33756012.0],["2021-03-02",8.0682,8.1194,7.8561,7.9073,36779161.0],["2021-03-03",7.9073,8.3242,7.878,8.295,57565864.0],["2021-03-04",8.295,8.4193,8.1341,8.2365,45532131.0],["2021-03-05",8.2365,8.69,8.236468315124512,8.5876,77968487.0],["2021-03-08",8.5876,8.6022,8.2804,8.295,53417896.0],["2021-03-09",8.295,8.434,8.017,8.156,47690212.0],["2021-03-10",8.156,8.2218,7.7537,7.8854,50105108.0],["2021-03-11",7.8854,8.3974,7.8853583335876465,8.3535,56473200.0],["2021-03-12",8.3535,8.5291,8.2877,8.4925,44965176.0],["2021-03-15",8.4925,8.7631,8.3828,8.5876,46263613.0],["2021-03-16",8.5876,9.0338,8.587579727172852,8.9679,74133450.0],["2021-03-17",8.9679,8.9753,8.7485,8.8948,36530786.0],["2021-03-18",8.8948,8.9606,8.7558,8.8436,28751132.0],["2021-03-19",8.8436,8.9167,8.4705,8.5217,44236006.0],["2021-03-22",8.5217,8.6754,8.4267,8.4925,35719233.0],["2021-03-23",8.4925,8.7997,8.3828,8.5364,48670076.0],["2021-03-24",8.5364,8.536375999450684,8.2804,8.3242,34780269.0],["2021-03-25",8.3242,8.434,8.2292,8.273,23553353.0],["2021-03-26",8.273,8.4559,8.273,8.3389,29129788.0],["2021-03-29",8.3389,8.434,8.2365,8.4193,32034262.0],["2021-03-30",8.4193,8.419337272644043,8.1267,8.3096,32916187.0],["2021-03-31",8.3096,8.309616088867188,8.1194,8.2365,24501253.0],["2021-04-01",8.2365,8.2657,8.1121,8.1706,18535247.0],["2021-04-02",8.1706,8.2072,7.9878,8.0097,23550250.0],["2021-04-06",8.0097,8.1999,8.0097,8.1121,16741033.0],["2021-04-07",8.1121,8.1999,8.0755,8.1414,19414920.0],["2021-04-08",8.1414,8.1414,7.9951,8.0097,24451351.0],["2021-04-09",8.0097,8.0975,7.9951,8.0682,12370906.0],["2021-04-12",8.0682,8.0829,7.9219,7.9658,17918884.0],["2021-04-13",7.9658,8.0317,7.7683,7.8122,20926570.0],["2021-04-14",7.8122,7.8488,7.7025,7.7537,22787369.0],["2021-04-15",7.7537,7.7537,7.5708,7.7098,18409291.0],["2021-04-16",7.7098,7.7537,7.6659,7.7025,14022891.0],["2021-04-19",7.7025,8.0243,7.5489,7.9805,31273709.0],["2021-04-20",7.9805,8.0682,7.9,8.0243,20636347.0],["2021-04-21",8.0243,8.1926,8.0097,8.1267,22175083.0],["2021-04-22",8.1267,8.156,7.9292,7.9805,15814246.0],["2021-04-23",7.9805,8.0755,7.9366,8.0024,12494064.0],["2021-04-26",8.0024,8.3023,8.002394676208496,8.1414,30855281.0],["2021-04-27",8.1414,8.295,8.1341,8.273,22610832.0],["2021-04-28",8.273,8.3681,8.1487,8.3389,21796329.0],["2021-04-29",8.3389,8.829,8.338875770568848,8.7266,61961799.0],["2021-04-30",8.7266,8.8875,8.6607,8.7266,56358763.0],["2021-05-06",8.7266,9.2971,8.726561546325684,9.202,66175246.0],["2021-05-07",9.202,9.3995,9.1069,9.341,45956902.0],["2021-05-10",9.341,9.3629,9.0411,9.3556,31515611.0],["2021-05-11",9.3556,9.5312,9.224,9.4434,30735453.0],["2021-05-12",9.4434,9.5678,9.3629,9.3922,24881020.0],["2021-05-13",9.3922,9.4288,9.202,9.2605,27692724.0],["2021-05-14",9.2605,9.597,9.2459,9.4361,28596775.0],["2021-05-17",9.4361,9.5312,9.202,9.4654,20806607.0],["2021-05-18",9.4654,9.4654,9.3191,9.3849,12097650.0],["2021-05-19",9.3849,9.5604,9.2898,9.4361,15582631.0],["2021-05-20",9.4361,9.7579,9.3337,9.6775,30808322.0],["2021-05-21",9.6775,9.7506,9.1654,9.2752,31849662.0],["2021-05-24",9.2752,9.6994,9.275171279907227,9.4068,30242716.0],["2021-05-25",9.4068,9.7287,8.9899,9.6994,29959551.0],["2021-05-26",9.6994,10.2042,9.6043,9.9335,34916962.0],["2021-05-27",9.9335,9.933503150939941,9.6336,9.7214,23823933.0],["2021-05-28",9.7214,9.8018,9.619,9.6848,15021434.0],["2021-05-31",9.6848,9.875,9.6555,9.8677,20920647.0],["2021-06-01",9.8677,10.0725,9.6775,9.9481,25927594.0],["2021-06-02",9.9481,10.1968,9.7433,10.0798,24131797.0],["2021-06-03",10.0798,10.131,9.8677,9.9335,24144336.0],["2021-06-04",9.9335,10.387,9.8969,10.2773,26366848.0],["2021-06-07",10.2773,10.3139,10.0944,10.131,27475925.0],["2021-06-08",10.131,10.2627,9.992,10.1237,19418262.0],["2021-06-09",10.1237,10.1529,9.9554,9.9701,12774027.0],["2021-06-10",9.9701,10.131,9.8823,9.8969,20042964.0],["2021-06-11",9.8969,9.9993,9.8018,9.8604,17203939.0],["2021-06-15",9.8604,9.8604,9.6409,9.6848,21303266.0],["2021-06-16",9.6848,9.8311,9.6555,9.6775,15103784.0],["2021-06-17",9.6775,9.8018,9.6043,9.619,12435988.0],["2021-06-18",9.619,9.6702,9.48,9.5385,15700206.0],["2021-06-21",9.5385,9.597,9.0777,9.1874,34842431.0],["2021-06-22",9.1874,9.7067,9.187393188476562,9.6629,31204728.0],["2021-06-23",9.6629,9.8018,9.5385,9.597,15855157.0],["2021-06-24",9.597,9.8823,9.4507,9.853,24725506.0],["2021-06-25",9.853,9.9189,9.6775,9.8604,24059221.0],["2021-06-28",9.8604,9.86035442352295,9.459,9.5801,20333119.0],["2021-06-29",9.5801,9.7089,9.5196,9.5953,18352969.0],["2021-06-30",9.5953,9.7392,9.565,9.5726,13184149.0],["2021-07-01",9.5726,9.7846,9.5347,9.671,18262624.0],["2021-07-02",9.671,9.671024322509766,9.3757,9.5801,18470572.0],["2021-07-05",9.5801,9.7392,9.2924,9.724,18865613.0],["2021-07-06",9.724,10.1103,9.6862,10.027,26088625.0],["2021-07-07",10.027,10.5798,10.026966094970703,10.3753,31986984.0],["2021-07-08",10.3753,10.4965,9.8679,10.2012,39218258.0],["2021-07-09",10.2012,10.2996,9.7165,9.7468,25276959.0],["2021-07-12",9.7468,9.8906,9.1258,9.2091,61693783.0],["2021-07-13",9.2091,9.3227,9.0197,9.2772,25917556.0],["2021-07-14",9.2772,9.277215003967285,8.7092,8.7774,45045464.0],["2021-07-15",8.7774,9.103,8.6789,8.9894,32827263.0],["2021-07-16",8.9894,9.1106,8.8304,8.9743,18981402.0],["2021-07-19",8.9743,9.0122,8.785,8.8986,30058569.0],["2021-07-20",8.8986,8.9364,8.785,8.8607,16449824.0],["2021-07-21",8.8607,8.9516,8.6335,8.7244,24211603.0],["2021-07-22",8.7244,8.9364,8.6562,8.8683,22272856.0],["2021-07-23",8.8683,8.9364,8.6789,8.9137,24719056.0],["2021-07-26",8.9137,8.913701057434082,8.5426,8.5881,24071087.0],["2021-07-27",8.5881,8.6789,8.2397,8.2473,29712558.0],["2021-07-28",8.2473,8.4063,8.2321,8.2775,24949614.0],["2021-07-29",8.2775,8.5881,8.277548789978027,8.3987,23511299.0],["2021-07-30",8.3987,8.4517,8.1412,8.1867,23519632.0],["2021-08-02",8.1867,8.4063,7.9368,8.323,27071798.0],["2021-08-03",8.323,8.3684,8.1564,8.2397,19532774.0],["2021-08-04",8.2397,8.2624,7.9443,8.0125,48128205.0],["2021-08-05",8.0125,8.1261,7.936752796173096,7.9368,29471972.0],["2021-08-06",7.9368,8.0655,7.7701,8.0276,21344545.0],["2021-08-09",8.0276,8.3381,7.9746,8.2321,27373880.0],["2021-08-10",8.2321,8.482,8.1564,8.4669,35578471.0],["2021-08-11",8.4669,8.7244,8.4063,8.6032,44231927.0],["2021-08-12",8.6032,8.60319709777832,8.376,8.4669,21684341.0],["2021-08-13",8.4669,8.5275,8.3684,8.4593,17992544.0],["2021-08-16",8.4593,8.5578,8.376,8.4669,18342831.0],["2021-08-17",8.4669,8.5275,8.2927,8.4669,27965731.0],["2021-08-18",8.4669,8.7547,8.4063,8.7471,35111303.0],["2021-08-19",8.7471,8.747088432312012,8.3003,8.3306,34050341.0],["2021-08-20",8.3306,8.3987,8.1261,8.2927,20951965.0],["2021-08-23",8.2927,8.3836,8.164,8.2397,20880778.0],["2021-08-24",8.2397,8.4669,8.217,8.4139,26031746.0],["2021-08-25",8.4139,8.4896,8.2245,8.3533,21547736.0],["2021-08-26",8.3533,8.6789,8.353280067443848,8.5881,43016506.0],["2021-08-27",8.5881,9.1863,8.588051795959473,9.0879,48803940.0],["2021-08-30",9.0879,9.0879,8.8683,8.9213,27823330.0],["2021-08-31",8.9213,9.2393,8.8077,9.1712,28679066.0],["2021-09-01",9.1712,9.5801,9.103,9.4741,46129070.0],["2021-09-02",9.4741,9.474120140075684,9.2696,9.3454,43870413.0],["2021-09-03",9.3454,9.406,9.1485,9.2015,31488036.0],["2021-09-06",9.2015,9.2621,9.0349,9.1485,23688251.0],["2021-09-07",9.1485,9.4438,9.0424,9.3908,42324883.0],["2021-09-08",9.3908,9.4817,9.2772,9.3151,25948655.0],["2021-09-09",9.3151,9.406,9.2015,9.3302,31124885.0],["2021-09-10",9.3302,9.9815,9.3227,9.7695,53465077.0],["2021-09-13",9.7695,9.8301,9.5953,9.7846,24692395.0],["2021-09-14",9.7846,9.8452,9.565,9.7089,30423373.0],["2021-09-15",9.7089,9.708889961242676,9.3378,9.3908,20607700.0],["2021-09-16",9.3908,9.4514,9.2166,9.2621,19829383.0],["2021-09-17",9.2621,9.7089,9.2166,9.6407,28840045.0],["2021-09-22",9.6407,9.640731811523438,9.0273,9.1333,33010450.0],["2021-09-23",9.1333,9.2924,9.13332462310791,9.1939,21371952.0],["2021-09-24",9.1939,9.2999,9.1106,9.2015,13903571.0],["2021-09-27",9.2015,9.3378,8.9667,9.2621,25119505.0],["2021-09-28",9.2621,9.5953,9.1863,9.3454,26544040.0],["2021-09-29",9.3454,9.4665,9.1636,9.3984,16284250.0],["2021-09-30",9.3984,9.398387908935547,8.8986,8.9819,38055964.0],["2021-10-08",8.9819,9.36052131652832,8.9516,9.3605,26173723.0],["2021-10-11",9.3605,9.7392,9.3605,9.6104,27453696.0],["2021-10-12",9.6104,9.724,9.4968,9.6104,22113592.0],["2021-10-13",9.6104,9.8376,9.5271,9.7619,22516905.0],["2021-10-14",9.7619,9.8301,9.4438,9.5574,18619897.0],["2021-10-15",9.5574,9.7316,9.4817,9.6559,22821686.0],["2021-10-18",9.6559,9.7165,9.4817,9.5953,17624227.0],["2021-10-19",9.5953,9.9134,9.5499,9.8376,22664826.0],["2021-10-20",9.8376,9.8831,9.2696,9.3227,43859106.0],["2021-10-21",9.3227,9.6937,9.32265567779541,9.6483,34790100.0],["2021-10-22",9.6483,9.8831,9.4514,9.512,23293448.0],["2021-10-25",9.512,9.6559,9.3605,9.6104,15647304.0],["2021-10-26",9.6104,9.9588,9.5423,9.8376,31677393.0],["2021-10-27",9.8376,9.9437,9.5953,9.8301,28453690.0],["2021-10-28",9.8301,9.9512,9.618,9.7922,23506003.0],["2021-10-29",9.7922,9.8452,9.3529,9.6635,42876612.0],["2021-11-01",9.6635,9.7922,9.5423,9.5877,27698872.0],["2021-11-02",9.5877,9.5953,9.2469,9.3378,30740168.0],["2021-11-03",9.3378,9.4287,9.2696,9.3681,25442808.0],["2021-11-04",9.3681,9.406,9.1485,9.2242,25228976.0],["2021-11-05",9.2242,9.2924,9.1485,9.1636,19676729.0],["2021-11-08",9.1636,9.1788,8.8455,8.9213,36906578.0],["2021-11-09",8.9213,8.9894,8.8152,8.9061,26119464.0],["2021-11-10",8.9061,8.9364,8.7698,8.8834,13287819.0],["2021-11-11",8.8834,9.0955,8.883407592773438,9.0727,39346437.0],["2021-11-12",9.0727,9.1106,8.9819,9.0652,18661312.0],["2021-11-15",9.0652,9.103,8.9061,9.0652,15088047.0],["2021-11-16",9.0652,9.1485,8.9364,8.9894,10998549.0],["2021-11-17",8.9894,9.0122,8.8455,8.8683,10432087.0],["2021-11-18",8.8683,8.8986,8.6335,8.6562,18675227.0],["2021-11-19",8.6562,8.8607,8.6486,8.8304,11984485.0],["2021-11-22",8.8304,8.9288,8.7168,8.8077,12772228.0],["2021-11-23",8.8077,8.9288,8.7622,8.8455,10393133.0],["2021-11-24",8.8455,8.8758,8.7395,8.7622,18550413.0],["2021-11-25",8.7622,8.762235641479492,8.6941,8.7016,7933430.0],["2021-11-26",8.7016,8.7168,8.5881,8.6032,11411245.0],["2021-11-29",8.6032,8.6638,8.4669,8.4972,14781863.0],["2021-11-30",8.4972,8.6486,8.4366,8.4896,13690354.0],["2021-12-01",8.4896,8.5729,8.3836,8.429,24264754.0],["2021-12-02",8.429,8.4669,8.376,8.4517,20944920.0],["2021-12-03",8.4517,8.6638,8.376,8.6259,24686946.0],["2021-12-06",8.6259,8.9667,8.625917434692383,8.7319,28998428.0],["2021-12-07",8.7319,8.9364,8.731942176818848,8.891,27896296.0],["2021-12-08",8.891,8.9288,8.7244,8.7925,20955383.0],["2021-12-09",8.7925,8.9288,8.7319,8.8228,22786616.0],["2021-12-10",8.8228,8.9591,8.7622,8.8228,21693211.0],["2021-12-13",8.8228,9.0122,8.8077,8.8304,22395005.0],["2021-12-14",8.8304,8.8834,8.7168,8.7395,16464768.0],["2021-12-15",8.7395,8.8152,8.724370002746582,8.7244,11259867.0],["2021-12-16",8.7244,8.8986,8.6941,8.8834,26602963.0],["2021-12-17",8.8834,8.9061,8.7622,8.7698,14102910.0],["2021-12-20",8.7698,8.8607,8.7471,8.8077,18106400.0],["2021-12-21",8.8077,8.9591,8.7925,8.9213,16969922.0],["2021-12-22",8.9213,9.0197,8.8986,8.9743,16248099.0],["2021-12-23",8.9743,9.05,8.9061,9.0197,16688473.0],["2021-12-24",9.0197,9.1182,8.9819,9.0576,15074565.0],["2021-12-27",9.0576,9.1788,8.9591,9.0652,16700000.0],["2021-12-28",9.0652,9.1182,8.997,9.0803,15831012.0],["2021-12-29",9.0803,9.080312728881836,8.9667,9.0122,18397194.0],["2021-12-30",9.0122,9.0879,8.9743,9.0349,15511871.0],["2021-12-31",9.0349,9.103,8.9591,9.0879,16937678.0],["2022-01-04",9.0879,9.2015,9.0122,9.1939,17025680.0],["2022-01-05",9.1939,9.6559,9.193910598754883,9.4817,43909114.0],["2022-01-06",9.4817,9.5877,9.3454,9.3757,23574171.0],["2022-01-07",9.3757,9.777,9.375667572021484,9.7013,39135069.0],["2022-01-10",9.7013,10.0194,9.6635,9.9664,53571932.0],["2022-01-11",9.9664,10.4889,9.9209,10.4738,56039274.0],["2022-01-12",10.4738,10.754,10.3072,10.5874,39355208.0],["2022-01-13",10.5874,10.6783,10.3981,10.4738,30156418.0],["2022-01-14",10.4738,10.5344,10.2542,10.3753,27997321.0],["2022-01-17",10.3753,10.5647,10.2996,10.4889,25065628.0],["2022-01-18",10.4889,10.9433,10.4359,10.8903,42477234.0],["2022-01-19",10.8903,11.4053,10.8222,11.1327,53609827.0],["2022-01-20",11.1327,11.3144,11.0494,11.1705,30142519.0],["2022-01-21",11.1705,11.170524597167969,10.9055,11.0191,23055310.0],["2022-01-24",11.0191,11.0342,10.7616,10.913,36097645.0],["2022-01-25",10.913,10.9963,10.7237,10.7237,26428776.0],["2022-01-26",10.7237,10.8449,10.6858,10.7994,23145240.0],["2022-01-27",10.7994,10.9888,10.6631,10.8297,21664817.0],["2022-01-28",10.8297,10.9282,10.6025,10.6177,22321318.0],["2022-02-07",10.6177,11.1251,10.61767864227295,11.0569,29121325.0],["2022-02-08",11.0569,11.216,10.913,11.0266,20998340.0],["2022-02-09",11.0266,11.0872,10.7767,10.913,26157295.0],["2022-02-10",10.913,11.0494,10.8297,10.9509,19223348.0],["2022-02-11",10.9509,11.6173,10.95090103149414,11.4356,57527871.0],["2022-02-14",11.4356,11.435587882995605,10.8146,10.86,33281624.0],["2022-02-15",10.86,10.9433,10.5495,10.7086,32310010.0],["2022-02-16",10.7086,11.0115,10.708558082580566,10.8903,14119254.0],["2022-02-17",10.8903,11.0039,10.7237,10.8979,15928313.0],["2022-02-18",10.8979,11.2235,10.8146,11.1781,18592873.0],["2022-02-21",11.1781,11.481,10.9963,11.2235,25113133.0],["2022-02-22",11.2235,11.4356,11.0569,11.1857,21214512.0],["2022-02-23",11.1857,11.2463,10.9888,11.1175,21275267.0],["2022-02-24",11.1175,11.3296,10.9585,11.0494,23978926.0],["2022-02-25",11.0494,11.1251,10.6404,10.9358,26409642.0],["2022-02-28",10.9358,11.0948,10.7919,10.9282,18407735.0],["2022-03-01",10.9282,11.4129,10.928181648254395,11.322,67614870.0],["2022-03-02",11.322,11.3826,11.2387,11.322,67518466.0],["2022-03-03",11.322,11.321990013122559,10.9585,11.1327,60799364.0],["2022-03-04",11.1327,11.3977,11.0266,11.2841,34222256.0],["2022-03-07",11.2841,11.428,10.7994,10.9055,57064835.0],["2022-03-08",10.9055,11.0569,10.7616,10.8222,35335886.0],["2022-03-09",10.8222,11.2538,10.6253,10.9812,41230146.0],["2022-03-10",10.9812,11.2614,10.9055,10.9812,25363011.0],["2022-03-11",10.9812,11.0721,10.5647,10.9736,39040651.0],["2022-03-14",10.9736,10.973620414733887,10.3602,10.4132,21798303.0],["2022-03-15",10.4132,10.413200378417969,9.7998,9.8679,32475350.0],["2022-03-16",9.8679,10.8449,9.867928504943848,10.7691,35481409.0],["2022-03-17",10.7691,11.0191,10.7161,10.8827,29457760.0],["2022-03-18",10.8827,11.2387,10.7161,11.0872,20295297.0],["2022-03-21",11.0872,11.1024,10.7086,10.7691,17920635.0],["2022-03-22",10.7691,11.3068,10.6934,11.2008,19200996.0],["2022-03-23",11.2008,11.2235,10.9888,11.0796,13752213.0],["2022-03-24",11.0796,11.1932,10.9585,11.0645,11463615.0],["2022-03-25",11.0645,11.163,10.8449,10.9206,15211188.0],["2022-03-28",10.9206,11.0569,10.7161,10.9206,13707926.0],["2022-03-29",10.9206,10.9509,10.6783,10.807,12598974.0],["2022-03-30",10.807,11.0645,10.7389,11.0266,13580639.0],["2022-03-31",11.0266,11.3826,10.8449,11.375,25791598.0],["2022-04-01",11.375,11.8067,11.2084,11.8067,35504946.0],["2022-04-06",11.8067,12.0187,11.6779,11.9657,29564054.0],["2022-04-07",11.9657,12.2686,11.837,11.8824,35309196.0],["2022-04-08",11.8824,12.0112,11.6779,11.837,22480111.0],["2022-04-11",11.837,11.8824,11.6173,11.7082,24640433.0],["2022-04-12",11.7082,12.3671,11.5871,12.2081,39881675.0],["2022-04-13",12.2081,12.2156,11.9657,11.9733,19232809.0],["2022-04-14",11.9733,12.1853,11.8673,12.0112,17060461.0],["2022-04-15",12.0112,12.6322,11.837,12.5337,27829900.0],["2022-04-18",12.5337,12.533707618713379,12.1929,12.2762,16779620.0],["2022-04-19",12.2762,12.3747,12.0036,12.2914,17187290.0],["2022-04-20",12.2914,12.3292,11.6628,11.7385,30703769.0],["2022-04-21",11.7385,12.1475,11.6855,11.8597,21401722.0],["2022-04-22",11.8597,12.6322,11.7991,12.3444,39258915.0],["2022-04-25",12.3444,12.4958,11.9884,12.0263,31542294.0],["2022-04-26",12.0263,12.2081,11.7385,11.8597,26239042.0],["2022-04-27",11.8597,12.1929,11.5265,12.0414,26964136.0],["2022-04-28",12.0414,12.9502,12.041447639465332,12.9351,35819417.0],["2022-04-29",12.9351,13.185,12.4428,12.7155,41670645.0],["2022-05-05",12.7155,13.2456,12.5867,13.1471,30826505.0],["2022-05-06",13.1471,13.4046,12.7685,13.026,21709420.0],["2022-05-09",13.026,13.025968551635742,12.0263,12.4353,38010732.0],["2022-05-10",12.4353,12.7609,12.1399,12.6776,29287248.0],["2022-05-11",12.6776,12.7306,12.1853,12.2308,38510881.0],["2022-05-12",12.2308,12.3292,11.8673,12.0339,36000534.0],["2022-05-13",12.0339,12.4883,12.033873558044434,12.2686,33069011.0],["2022-05-16",12.2686,12.3671,11.8976,12.1778,25810824.0],["2022-05-17",12.1778,12.3444,12.0036,12.155,26061824.0],["2022-05-18",12.155,12.2005,11.6325,11.8218,29519906.0],["2022-05-19",11.8218,11.9354,11.5946,11.8673,14550527.0],["2022-05-20",11.8673,11.9657,11.4735,11.5416,42364554.0],["2022-05-23",11.5416,11.6098,11.3296,11.5189,25564071.0],["2022-05-24",11.5189,11.6098,11.2917,11.3068,23214041.0],["2022-05-25",11.3068,11.6249,11.2311,11.5871,22970814.0],["2022-05-26",11.5871,11.7764,11.4962,11.7309,21753710.0],["2022-05-27",11.7309,12.0793,11.6249,11.9506,23892151.0],["2022-05-30",11.9506,11.9884,11.5719,11.7082,23166482.0],["2022-05-31",11.7082,11.8445,11.3826,11.5795,21335606.0],["2022-06-01",11.5795,11.8748,11.5113,11.7309,20667000.0],["2022-06-02",11.7309,11.837,11.6401,11.6628,14520405.0],["2022-06-06",11.6628,12.0339,11.4735,12.0112,23569355.0],["2022-06-07",12.0112,12.6927,11.8976,12.5716,33752897.0],["2022-06-08",12.5716,12.7912,12.458,12.6776,18644396.0],["2022-06-09",12.6776,12.9578,12.67759895324707,12.8972,21320441.0],["2022-06-10",12.8972,13.1774,12.7988,13.079,25829699.0],["2022-06-13",13.079,13.238,12.9578,13.132,24876819.0],["2022-06-14",13.132,13.3289,12.9502,13.2304,26226854.0],["2022-06-15",13.2304,13.4046,13.026,13.132,27224943.0],["2022-06-16",13.132,13.2077,12.617,12.6625,29819760.0],["2022-06-17",12.6625,12.8745,12.5337,12.7458,21225830.0],["2022-06-20",12.7458,12.8139,12.3519,12.5186,21677031.0],["2022-06-21",12.5186,12.8366,12.511,12.7685,16871291.0],["2022-06-22",12.7685,13.026,12.6019,12.6549,17727919.0],["2022-06-23",12.6549,12.8366,12.5564,12.67,14127328.0],["2022-06-24",12.67,12.670024871826172,12.1778,12.3822,34114090.0],["2022-06-27",12.3822,12.9351,12.2762,12.8442,34302320.0],["2022-06-28",12.8442,12.9351,12.3671,12.5791,28171028.0],["2022-06-29",12.5791,13.1695,12.579147338867188,12.9176,27725872.0],["2022-06-30",12.9176,13.138,12.7759,13.0515,11412491.0],["2022-07-01",13.0515,13.0908,12.8625,12.8783,12425092.0],["2022-07-04",12.8783,12.957,12.6421,12.894,18466410.0],["2022-07-05",12.894,13.2246,12.8389,13.1459,16469838.0],["2022-07-06",13.1459,13.145917892456055,12.831,12.9649,12278288.0],["2022-07-07",12.9649,13.264,12.8547,13.1853,10562846.0],["2022-07-08",13.1853,13.3427,12.8547,12.8704,12429898.0],["2022-07-11",12.8704,13.2404,12.8389,13.0436,15110447.0],["2022-07-12",13.0436,13.6104,13.043583869934082,13.1774,24141398.0],["2022-07-13",13.1774,13.1853,12.4847,12.6342,27876441.0],["2022-07-14",12.6342,12.6736,12.0124,12.5555,36931491.0],["2022-07-15",12.5555,13.1459,12.3666,12.5555,26272220.0],["2022-07-18",12.5555,12.8625,12.4768,12.5713,19405633.0],["2022-07-19",12.5713,12.7759,12.4926,12.5713,18902123.0],["2022-07-20",12.5713,12.6894,12.5083,12.6579,12574877.0],["2022-07-21",12.6579,12.7681,11.91,11.973,53828338.0],["2022-07-22",11.973,12.3194,11.973016738891602,12.217,19830556.0],["2022-07-25",12.217,12.3587,12.0832,12.1934,13595426.0],["2022-07-26",12.1934,12.5162,12.1619,12.4847,16333674.0],["2022-07-27",12.4847,12.5162,12.3115,12.4375,6135939.0],["2022-07-28",12.4375,12.4926,12.1226,12.1856,17559367.0],["2022-07-29",12.1856,12.2721,12.0517,12.1305,13621504.0],["2022-08-01",12.1305,12.2564,11.9179,12.1541,13558480.0],["2022-08-02",12.1541,12.154068946838379,11.7132,11.8471,17559721.0],["2022-08-03",11.8471,12.036,11.7211,11.7447,15088286.0],["2022-08-04",11.7447,11.9258,11.6896,11.8156,17233054.0],["2022-08-05",11.8156,11.9179,11.6896,11.8235,11553284.0],["2022-08-08",11.8235,11.9651,11.7211,11.8549,10540924.0],["2022-08-09",11.8549,11.8943,11.5716,11.6896,16820659.0],["2022-08-10",11.6896,11.8077,11.4692,11.5637,18074341.0],["2022-08-11",11.5637,11.6503,11.178,11.4928,32062767.0],["2022-08-12",11.4928,11.8156,11.3275,11.7447,26093836.0],["2022-08-15",11.7447,11.7998,11.1386,11.2252,35695298.0],["2022-08-16",11.2252,11.359,11.1386,11.2567,21286850.0],["2022-08-17",11.2567,11.485,11.0914,11.3984,22959755.0],["2022-08-18",11.3984,11.4062,11.1465,11.1622,15141645.0],["2022-08-19",11.1622,11.3197,11.0992,11.2095,12924400.0],["2022-08-22",11.2095,11.5007,11.1386,11.4141,19874723.0],["2022-08-23",11.4141,11.4535,11.178,11.1937,18497850.0],["2022-08-24",11.1937,11.3118,11.1701,11.2016,12185874.0],["2022-08-25",11.2016,11.3905,11.1386,11.3826,15418786.0],["2022-08-26",11.3826,11.729,11.2724,11.6424,27067611.0],["2022-08-29",11.6424,11.642402648925781,11.1937,11.485,23768699.0],["2022-08-30",11.485,12.1226,11.484966278076172,12.0281,39397603.0],["2022-08-31",12.0281,12.5162,12.028120040893555,12.3509,42168569.0],["2022-09-01",12.3509,12.406,12.1305,12.1619,24207641.0],["2022-09-02",12.1619,12.2721,12.0281,12.0754,20120410.0],["2022-09-05",12.0754,12.2643,11.9022,12.2092,17860095.0],["2022-09-06",12.2092,12.4847,12.1619,12.28,23712376.0],["2022-09-07",12.28,12.5319,12.1462,12.3981,17734918.0],["2022-09-08",12.3981,12.7366,12.3745,12.6264,18277310.0],["2022-09-09",12.6264,13.1144,12.5949,12.9964,25943812.0],["2022-09-13",12.9964,13.2246,12.8232,12.9412,20786930.0],["2022-09-14",12.9412,13.0672,12.7523,13.0278,17551237.0],["2022-09-15",13.0278,13.3899,12.9491,13.0357,19416584.0],["2022-09-16",13.0357,13.1538,12.7681,12.831,18614472.0],["2022-09-19",12.831,12.9413,12.6579,12.8389,19386542.0],["2022-09-20",12.8389,12.9019,12.5791,12.65,13915582.0],["2022-09-21",12.65,12.7208,12.5004,12.5398,10828360.0],["2022-09-22",12.5398,12.7287,12.4532,12.6657,12399334.0],["2022-09-23",12.6657,12.9491,12.5949,12.8074,13835000.0],["2022-09-26",12.8074,12.8153,12.4847,12.5162,12727577.0],["2022-09-27",12.5162,12.6342,12.28,12.5634,19444077.0],["2022-09-28",12.5634,12.8625,12.4532,12.7366,17907023.0],["2022-09-29",12.7366,13.0829,12.736583709716797,12.8468,15563876.0],["2022-09-30",12.8468,13.1066,12.8153,12.8783,12035182.0],["2022-10-10",12.8783,12.8783,12.5555,12.6736,17196604.0],["2022-10-11",12.6736,12.8547,12.5949,12.713,11586903.0],["2022-10-12",12.713,13.0278,12.5949,12.8074,14284170.0],["2022-10-13",12.8074,12.8704,12.3587,12.4296,17640929.0],["2022-10-14",12.4296,12.894,12.3036,12.3351,27875984.0],["2022-10-17",12.3351,12.4217,12.1856,12.3115,18168103.0],["2022-10-18",12.3115,12.4689,12.0045,12.1619,27521254.0],["2022-10-19",12.1619,12.2721,11.8786,11.8864,19883383.0],["2022-10-20",11.8864,12.0202,11.8549,11.9179,11528052.0],["2022-10-21",11.9179,11.9809,11.7762,11.9022,16515214.0],["2022-10-24",11.9022,11.902172088623047,11.6503,11.7054,15685448.0],["2022-10-25",11.7054,11.7762,11.4928,11.5716,14857329.0],["2022-10-26",11.5716,11.6503,11.1307,11.2016,28632665.0],["2022-10-27",11.2016,11.4062,11.1858,11.2095,19903862.0],["2022-10-28",11.2095,11.3748,11.115,11.2252,18298070.0],["2022-10-31",11.2252,11.2331,10.6033,10.7214,29981003.0],["2022-11-01",10.7214,10.8473,10.4459,10.6584,39173670.0],["2022-11-02",10.6584,10.658425331115723,10.2333,10.5246,42283611.0],["2022-11-03",10.5246,10.6033,10.3593,10.5167,22449623.0],["2022-11-04",10.5167,10.9654,10.4852,10.7844,29754886.0],["2022-11-07",10.7844,10.8159,10.5167,10.6269,25566371.0],["2022-11-08",10.6269,10.6742,10.4931,10.5718,13978898.0],["2022-11-09",10.5718,10.6899,10.4616,10.4852,16740712.0],["2022-11-10",10.4852,10.485246658325195,10.2097,10.4301,18966607.0],["2022-11-11",10.4301,11.2567,10.430143356323242,11.0835,53604698.0],["2022-11-14",11.0835,11.8392,11.083503723144531,11.5716,54735749.0],["2022-11-15",11.5716,11.8313,11.4377,11.6267,26724459.0],["2022-11-16",11.6267,11.6345,11.3669,11.3984,18979855.0],["2022-11-17",11.3984,11.485,11.2646,11.3669,17193219.0],["2022-11-18",11.3669,11.485,11.1622,11.3354,15480516.0],["2022-11-21",11.3354,11.33540153503418,11.0835,11.2409,16224971.0],["2022-11-22",11.2409,11.666,11.2016,11.6109,20800768.0],["2022-11-23",11.6109,11.8313,11.422,11.4928,21417956.0],["2022-11-24",11.4928,11.6975,11.4928,11.5558,14655129.0],["2022-11-25",11.5558,11.8864,11.5322,11.8156,21790714.0],["2022-11-28",11.8156,11.815581321716309,11.4299,11.5716,13911545.0],["2022-11-29",11.5716,12.3902,11.571555137634277,12.3115,43982488.0],["2022-11-30",12.3115,12.3351,12.0202,12.0832,17805262.0],["2022-12-01",12.0832,12.28,11.870684623718262,11.8707,18862298.0],["2022-12-02",11.8707,11.9888,11.5007,11.6345,19046945.0],["2022-12-05",11.6345,12.1068,11.6345,11.9809,23763919.0],["2022-12-06",11.9809,12.099,11.8077,12.0439,15705339.0],["2022-12-07",12.0439,12.1383,11.6818,11.7998,23164778.0],["2022-12-08",11.7998,12.0202,11.7605,11.8392,19574727.0],["2022-12-09",11.8392,12.1934,11.839197158813477,12.0596,26410682.0],["2022-12-12",12.0596,12.059608459472656,11.5873,11.6345,18173900.0],["2022-12-13",11.6345,11.8235,11.5794,11.6818,15435228.0],["2022-12-14",11.6818,11.8077,11.5401,11.7841,11046942.0],["2022-12-15",11.7841,11.7841,11.4535,11.5322,10631526.0],["2022-12-16",11.5322,11.792,11.4614,11.6424,12135400.0],["2022-12-19",11.6424,11.7211,11.3354,11.3826,10922200.0],["2022-12-20",11.3826,11.4377,11.0678,11.1465,11858117.0],["2022-12-21",11.1465,11.2882,11.1229,11.2095,7251481.0],["2022-12-22",11.2095,11.3669,11.1622,11.2095,8017730.0],["2022-12-23",11.2095,11.2173,11.0599,11.0992,6759472.0],["2022-12-26",11.0992,11.5086,11.0205,11.2095,14295494.0],["2022-12-27",11.2095,11.6503,11.209451675415039,11.6267,14420804.0],["2022-12-28",11.6267,11.8864,11.5716,11.7605,13942082.0],["2022-12-29",11.7605,11.9258,11.6109,11.8628,14240797.0],["2022-12-30",11.8628,12.1383,11.7762,12.0439,20758533.0],["2023-01-03",12.0439,12.099,11.8549,11.9258,21893026.0],["2023-01-04",11.9258,12.2013,11.8628,12.0517,24556198.0],["2023-01-05",12.0517,12.2407,11.8786,11.9415,21905841.0],["2023-01-06",11.9415,12.0124,11.7211,11.91,23171064.0],["2023-01-09",11.91,11.9651,11.7054,11.7762,16926677.0],["2023-01-10",11.7762,11.7998,11.5716,11.6267,17238537.0],["2023-01-11",11.6267,11.7526,11.603,11.6818,21121703.0],["2023-01-12",11.6818,11.6818,11.4299,11.5243,20306497.0],["2023-01-13",11.5243,11.6345,11.3984,11.5007,25651579.0],["2023-01-16",11.5007,11.6424,11.3275,11.4062,46350865.0],["2023-01-17",11.4062,11.40624713897705,11.1229,11.296,29912986.0],["2023-01-18",11.296,11.3118,11.178,11.2646,23706956.0],["2023-01-19",11.2646,11.264555931091309,11.0835,11.1465,32048951.0],["2023-01-20",11.1465,11.3354,11.1071,11.3039,32042864.0],["2023-01-30",11.3039,11.7683,11.303914070129395,11.5086,44620633.0],["2023-01-31",11.5086,11.6267,11.422,11.4299,20072563.0],["2023-02-01",11.4299,11.4771,11.2724,11.422,23706531.0],["2023-02-02",11.422,11.421991348266602,11.2567,11.296,15379125.0],["2023-02-03",11.296,11.3275,11.0992,11.1465,18027206.0],["2023-02-06",11.1465,11.146477699279785,10.8316,10.9654,31413924.0],["2023-02-07",10.9654,11.1386,10.965426445007324,11.0835,15402415.0],["2023-02-08",11.0835,11.0914,11.0127,11.0205,12038979.0],["2023-02-09",11.0205,11.1229,10.9261,11.0363,16531840.0],["2023-02-10",11.0363,11.052,10.9497,11.0048,12925039.0],["2023-02-13",11.0048,11.0678,10.9025,10.989,20823398.0],["2023-02-14",10.989,11.0835,10.9654,11.0205,12387395.0],["2023-02-15",11.0205,11.020529747009277,10.8001,10.8395,18513983.0],["2023-02-16",10.8395,10.8867,10.6506,10.682,20890994.0],["2023-02-17",10.682,10.7135,10.4065,10.4301,42234614.0],["2023-02-20",10.4301,11.4771,10.430143356323242,11.3984,88423598.0],["2023-02-21",11.3984,11.5716,11.3748,11.4535,41107566.0],["2023-02-22",11.4535,11.453478813171387,11.2488,11.2882,17573531.0],["2023-02-23",11.2882,11.4535,11.288169860839844,11.3511,18352633.0],["2023-02-24",11.3511,11.3984,11.2567,11.296,14924646.0],["2023-02-27",11.296,11.4141,11.178,11.3748,22913285.0],["2023-02-28",11.3748,11.4299,11.2252,11.3118,14356357.0],["2023-03-01",11.3118,11.4771,11.2803,11.4456,18772018.0],["2023-03-02",11.4456,11.5086,11.3433,11.422,15483193.0],["2023-03-03",11.422,11.5007,11.3669,11.4535,14521751.0],["2023-03-06",11.4535,11.5637,11.2882,11.3197,18182623.0],["2023-03-07",11.3197,11.5873,11.296,11.3669,27622832.0],["2023-03-08",11.3669,11.366887092590332,11.0441,11.0992,34783238.0],["2023-03-09",11.0992,11.2173,11.0441,11.052,14147134.0],["2023-03-10",11.052,11.0599,10.7922,10.8631,18221951.0],["2023-03-13",10.8631,10.9182,10.7608,10.8001,17949239.0],["2023-03-14",10.8001,10.8237,10.6506,10.6899,13970276.0],["2023-03-15",10.6899,10.9103,10.689913749694824,10.8159,12390155.0],["2023-03-16",10.8159,10.871,10.6033,10.6978,20252153.0],["2023-03-17",10.6978,10.8316,10.5955,10.6191,19572698.0],["2023-03-20",10.6191,10.6899,10.501,10.5089,19956109.0],["2023-03-21",10.5089,10.6033,10.4774,10.5876,14781742.0],["2023-03-22",10.5876,10.8237,10.5797,10.7765,18910658.0],["2023-03-23",10.7765,10.776503562927246,10.6427,10.7293,13462381.0],["2023-03-24",10.7293,10.7293,10.5089,10.5797,14262500.0],["2023-03-27",10.5797,10.6033,10.438,10.5167,12986259.0],["2023-03-28",10.5167,10.6663,10.501,10.5325,11072830.0],["2023-03-29",10.5325,10.6033,10.5089,10.5403,10525314.0],["2023-03-30",10.5403,10.6506,10.4774,10.6427,12499725.0],["2023-03-31",10.6427,10.8237,10.6033,10.6742,20011133.0],["2023-04-03",10.6742,10.8473,10.6663,10.8159,15130430.0],["2023-04-04",10.8159,10.8395,10.6742,10.7686,14203930.0],["2023-04-06",10.7686,10.768632888793945,10.6506,10.7371,9354060.0],["2023-04-07",10.7371,10.7765,10.6978,10.7293,8988731.0],["2023-04-10",10.7293,10.8237,10.6506,10.7293,12345788.0],["2023-04-11",10.7293,10.7371,10.564,10.5955,26161874.0],["2023-04-12",10.5955,10.6742,10.5718,10.6112,12585894.0],["2023-04-13",10.6112,10.7765,10.5325,10.7135,16808200.0],["2023-04-14",10.7135,10.9103,10.6584,10.8788,21549790.0],["2023-04-17",10.8788,11.162221908569336,10.8631,11.1622,21555070.0],["2023-04-18",11.1622,11.3354,11.1229,11.2252,22528901.0],["2023-04-19",11.2252,11.3039,11.1701,11.2016,14694045.0],["2023-04-20",11.2016,11.2724,10.989,11.1465,16671437.0],["2023-04-21",11.1465,11.2016,10.8631,10.9261,20616139.0],["2023-04-24",10.9261,11.0441,10.8001,10.8316,18287402.0],["2023-04-25",10.8316,11.052,10.8001,10.9733,25526985.0],["2023-04-26",10.9733,10.973298072814941,10.2019,10.5246,64187866.0],["2023-04-27",10.5246,10.8473,10.4695,10.8237,37151424.0],["2023-04-28",10.8237,10.9025,10.6191,10.8159,31399122.0],["2023-05-04",10.8159,10.8946,10.6348,10.8237,28536345.0],["2023-05-05",10.8237,11.1386,10.808,10.9025,29864537.0],["2023-05-08",10.9025,11.2173,10.808,11.115,37398231.0],["2023-05-09",11.115,11.2803,10.8237,10.8631,32841815.0],["2023-05-10",10.8631,10.8946,10.6112,10.6269,23867472.0],["2023-05-11",10.6269,10.7608,10.564,10.7057,15932837.0],["2023-05-12",10.7057,10.705657958984375,10.5089,10.5246,22425237.0],["2023-05-15",10.5246,10.6033,10.375,10.5955,20661176.0],["2023-05-16",10.5955,10.8867,10.564,10.6584,27653709.0],["2023-05-17",10.6584,10.6742,10.5325,10.5561,12551840.0],["2023-05-18",10.5561,10.6899,10.5482,10.6033,11503859.0],["2023-05-19",10.6033,10.603323936462402,10.4931,10.5246,12212159.0],["2023-05-22",10.5246,10.5797,10.501,10.5325,7286450.0],["2023-05-23",10.5325,10.564,10.39078426361084,10.3908,15063623.0],["2023-05-24",10.3908,10.3987,9.8791,9.8949,50168692.0],["2023-05-25",9.8949,9.9263,9.7847,9.824,20526424.0],["2023-05-26",9.824,9.9421,9.7689,9.9342,9758922.0],["2023-05-29",9.9342,10.0444,9.6745,9.6981,22807561.0],["2023-05-30",9.6981,9.8398,9.5091,9.8398,27728394.0],["2023-05-31",9.8398,9.9027,9.7059,9.8949,16273350.0],["2023-06-01",9.8949,9.8949,9.7453,9.761,10435004.0],["2023-06-02",9.761,10.0208,9.761039733886719,9.9972,18545354.0],["2023-06-05",9.9972,10.0366,9.9027,9.9578,8469222.0],["2023-06-06",9.9578,10.1389,9.9342,9.9972,13630846.0],["2023-06-07",9.9972,10.1153,9.997194290161133,10.0444,7148838.0],["2023-06-08",10.0444,10.3042,10.0208,10.2727,18380472.0],["2023-06-09",10.2727,10.27270793914795,10.1231,10.1389,11417659.0],["2023-06-12",10.1389,10.1468,9.9972,10.0602,9145635.0],["2023-06-13",10.0602,10.1389,10.0444,10.0995,9362729.0],["2023-06-14",10.0995,10.1389,9.9263,9.9578,11471151.0],["2023-06-15",9.9578,9.9893,9.824,9.9421,10960945.0],["2023-06-16",9.9421,10.0051,9.887,9.9421,13295504.0],["2023-06-19",9.9421,9.9815,9.7847,9.8083,13141166.0],["2023-06-20",9.8083,9.8319,9.6587,9.6823,14638918.0],["2023-06-21",9.6823,9.761,9.6351,9.643,9553370.0],["2023-06-26",9.643,9.6981,9.5013,9.643,12957514.0],["2023-06-27",9.643,9.8004,9.58,9.7532,11981509.0],["2023-06-28",9.7532,9.8004,9.7059,9.7847,7298475.0],["2023-06-29",9.7847,9.7925,9.5957,9.6351,12938997.0],["2023-06-30",9.6351,9.6823,9.6036,9.6115,14170421.0],["2023-07-03",9.6115,9.824,9.6036,9.8161,14036683.0],["2023-07-04",9.8161,9.816143035888672,9.6666,9.7217,11313958.0],["2023-07-05",9.7217,9.7453,9.643,9.7059,5071500.0],["2023-07-06",9.7059,9.7138,9.6036,9.6193,7769983.0],["2023-07-07",9.6193,9.6508,9.5485,9.6193,8436300.0],["2023-07-10",9.6193,9.8319,9.61934757232666,9.7532,16313256.0],["2023-07-11",9.7532,9.9578,9.753168106079102,9.9185,13988274.0],["2023-07-12",9.9185,10.2885,9.8791,10.1546,29785484.0],["2023-07-13",10.1546,10.2491,10.154630661010742,10.2176,13327016.0],["2023-07-14",10.2176,10.2491,10.0838,10.1231,9323300.0],["2023-07-17",10.1231,10.1546,10.0287,10.1074,7435526.0],["2023-07-18",10.1074,10.1546,10.0208,10.1389,8311296.0],["2023-07-19",10.1389,10.2097,10.0917,10.131,7299572.0],["2023-07-20",10.131,10.2097,10.1074,10.131,6973333.0],["2023-07-21",10.131,10.2727,10.1074,10.2255,16724745.0],["2023-07-24",10.2255,10.2412,10.0917,10.0995,13182567.0],["2023-07-25",10.0995,10.7529,10.099528312683105,10.6899,55781403.0],["2023-07-26",10.6899,10.78,10.6131,10.7216,22314716.0],["2023-07-27",10.7216,10.9051,10.6548,10.8551,19671663.0],["2023-07-28",10.8551,11.656,10.7633,11.5559,56694471.0],["2023-07-31",11.5559,12.1149,11.555923461914062,11.7979,50424829.0],["2023-08-01",11.7979,11.9314,11.5893,11.6811,27433485.0],["2023-08-02",11.6811,11.6978,11.339,11.5225,33198208.0],["2023-08-03",11.5225,11.6394,11.3473,11.5643,25634339.0],["2023-08-04",11.5643,11.7645,11.4641,11.5559,25539869.0],["2023-08-07",11.5559,11.5893,11.364,11.5643,19090772.0],["2023-08-08",11.5643,11.7228,11.4975,11.6227,21918994.0],["2023-08-09",11.6227,11.6978,11.5309,11.6394,12618017.0],["2023-08-10",11.6394,11.7562,11.5559,11.656,11982300.0],["2023-08-11",11.656,11.6894,11.4308,11.4641,14818567.0],["2023-08-14",11.4641,11.464143753051758,11.2222,11.2806,16785056.0],["2023-08-15",11.2806,11.4892,11.2639,11.4308,15965310.0],["2023-08-16",11.4308,11.5059,11.2722,11.4141,14700407.0],["2023-08-17",11.4141,11.7645,11.2222,11.364,33923752.0],["2023-08-18",11.364,11.7395,11.364019393920898,11.5643,33248070.0],["2023-08-21",11.5643,11.6894,11.489174842834473,11.4892,15546064.0],["2023-08-22",11.4892,11.7228,11.489174842834473,11.6811,22242781.0],["2023-08-23",11.6811,11.7478,11.4975,11.5726,14400816.0],["2023-08-24",11.5726,11.6143,11.4475,11.5309,11628386.0],["2023-08-25",11.5309,11.7395,11.5142,11.6811,16168318.0],["2023-08-28",11.6811,12.3068,11.68107795715332,11.8396,28819934.0],["2023-08-29",11.8396,11.8646,11.581,11.6978,19605002.0],["2023-08-30",11.6978,11.848,11.3306,11.3891,43253094.0],["2023-08-31",11.3891,11.5643,11.3557,11.4224,17695508.0],["2023-09-01",11.4224,11.7311,11.422425270080566,11.7145,19584569.0],["2023-09-04",11.7145,11.8813,11.6811,11.7478,24710732.0],["2023-09-05",11.7478,11.7645,11.4975,11.5225,22146349.0],["2023-09-06",11.5225,11.5559,11.3974,11.4391,12596454.0],["2023-09-07",11.4391,11.4975,11.3557,11.3891,7475100.0],["2023-09-08",11.3891,11.4141,11.2889,11.3891,7224963.0],["2023-09-11",11.3891,11.581,11.3807,11.4975,12475834.0],["2023-09-12",11.4975,11.5225,11.3473,11.4057,7512920.0],["2023-09-13",11.4057,11.4725,11.3557,11.3724,7886800.0],["2023-09-14",11.3724,11.4558,11.3557,11.4475,9503168.0],["2023-09-15",11.4475,11.6727,11.3557,11.4391,18594252.0],["2023-09-18",11.4391,11.5142,11.3724,11.5059,9352800.0],["2023-09-19",11.5059,11.6644,11.4475,11.6394,15957095.0],["2023-09-20",11.6394,11.7979,11.606,11.7645,14563265.0],["2023-09-21",11.7645,11.8396,11.6644,11.7061,9062568.0],["2023-09-22",11.7061,11.7562,11.606,11.6894,10172285.0],["2023-09-25",11.6894,11.7812,11.631,11.7395,10269500.0],["2023-09-26",11.7395,11.7895,11.606,11.6811,12830798.0],["2023-09-27",11.6811,11.7395,11.5559,11.6143,8809711.0],["2023-09-28",11.6143,11.6644,11.4475,11.4808,14247891.0],["2023-10-09",11.4808,11.4892,11.3056,11.4391,14259466.0],["2023-10-10",11.4391,11.5059,11.3056,11.3557,11546490.0],["2023-10-11",11.3557,11.4308,11.1888,11.2472,13211218.0],["2023-10-12",11.2472,11.4725,11.247209548950195,11.4141,13826118.0],["2023-10-13",11.4141,11.4892,11.2889,11.3974,12133213.0],["2023-10-16",11.3974,11.4475,11.3056,11.4141,9901566.0],["2023-10-17",11.4141,11.5893,11.4057,11.4558,8066879.0],["2023-10-18",11.4558,11.5142,11.2138,11.2639,14854801.0],["2023-10-19",11.2639,11.263895988464355,10.971869468688965,10.9719,11610525.0],["2023-10-20",10.9719,11.1471,10.9385,11.0553,9768163.0],["2023-10-23",11.0553,11.072,10.8467,10.9302,9197800.0],["2023-10-24",10.9302,11.0136,10.7883,10.9051,11137653.0],["2023-10-25",10.9051,11.047,10.6632,10.9719,16255127.0],["2023-10-26",10.9719,11.1054,10.8884,11.0636,12125268.0],["2023-10-27",11.0636,11.06364917755127,10.3127,10.5213,55757428.0],["2023-10-30",10.5213,10.521313667297363,10.2543,10.3544,36402228.0],["2023-10-31",10.3544,10.3795,10.2627,10.3127,25260880.0],["2023-11-01",10.3127,10.3544,10.2293,10.271,18735006.0],["2023-11-02",10.271,10.3211,10.2126,10.2293,13909250.0],["2023-11-03",10.2293,10.2793,10.1709,10.246,14129696.0],["2023-11-06",10.246,10.2793,10.1625,10.2043,28912984.0],["2023-11-07",10.2043,10.2209,10.1458,10.2043,14590727.0],["2023-11-08",10.2043,10.2209,10.1208,10.1458,11961800.0],["2023-11-09",10.1458,10.246,10.1208,10.2126,13161330.0],["2023-11-10",10.2126,10.212599754333496,10.0541,10.0791,17073930.0],["2023-11-13",10.0791,10.0958,9.979,10.0374,14485474.0],["2023-11-14",10.0374,10.0791,10.0124,10.0457,8281344.0],["2023-11-15",10.0457,10.1208,10.004,10.029,13457514.0],["2023-11-16",10.029,10.0541,9.9873,10.0207,8941235.0],["2023-11-17",10.0207,10.020696640014648,9.8872,9.8955,14863100.0],["2023-11-20",9.8955,9.9289,9.8204,9.9206,16999375.0],["2023-11-21",9.9206,10.0457,9.9122,9.9539,17842122.0],["2023-11-22",9.9539,9.953948020935059,9.8538,9.8705,14719569.0],["2023-11-23",9.8705,9.8872,9.7954,9.8705,17121440.0],["2023-11-24",9.8705,9.9706,9.8371,9.8955,22283876.0],["2023-11-27",9.8955,9.9206,9.7036,9.7454,26914519.0],["2023-11-28",9.7454,9.7954,9.6035,9.6536,20915303.0],["2023-11-29",9.6536,9.6619,9.4867,9.5117,26089563.0],["2023-11-30",9.5117,9.5701,9.4366,9.4366,18044315.0],["2023-12-01",9.4366,9.4867,9.3866,9.4533,17533435.0],["2023-12-04",9.4533,9.47,9.2698,9.3198,23074589.0],["2023-12-05",9.3198,9.319831848144531,9.0862,9.1029,22385211.0],["2023-12-06",9.1029,9.2447,9.0111,9.2114,25524880.0],["2023-12-07",9.2114,9.2447,9.0695,9.1863,20229361.0],["2023-12-08",9.1863,9.186333656311035,9.1029,9.1613,27882505.0],["2023-12-11",9.1613,9.2364,8.9277,9.2197,27359366.0],["2023-12-12",9.2197,9.3532,9.1446,9.3282,19314907.0],["2023-12-13",9.3282,9.3365,9.1863,9.1863,17696587.0],["2023-12-14",9.1863,9.2614,9.0695,9.0862,13820401.0],["2023-12-15",9.0862,9.2698,9.086210250854492,9.1196,18961900.0],["2023-12-18",9.1196,9.2364,9.0862,9.1196,18641595.0],["2023-12-19",9.1196,9.1446,9.0445,9.0946,12931363.0],["2023-12-20",9.0946,9.2114,9.0862,9.1029,18963935.0],["2023-12-21",9.1029,9.1863,8.9944,9.153,16567601.0],["2023-12-22",9.153,9.2197,9.0779,9.1196,17288589.0],["2023-12-25",9.1196,9.1696,9.0779,9.1446,11748011.0],["2023-12-26",9.1446,9.2948,9.1279,9.1863,26493804.0],["2023-12-27",9.1863,9.2531,9.1446,9.2281,14922430.0],["2023-12-28",9.2281,9.4366,9.1947,9.4116,32277994.0],["2023-12-29",9.4116,9.4283,9.3365,9.3949,20044018.0],["2024-01-02",9.3949,9.4617,9.3198,9.3282,22299136.0],["2024-01-03",9.3282,9.3782,9.2865,9.3615,13241619.0],["2024-01-04",9.3615,9.3866,9.2197,9.2698,19544092.0],["2024-01-05",9.2698,9.7787,9.2447,9.5201,57721210.0],["2024-01-08",9.5201,9.7287,9.4617,9.5034,34986782.0],["2024-01-09",9.5034,9.712,9.4033,9.6619,32180435.0],["2024-01-10",9.6619,9.712,9.5785,9.6703,23727740.0],["2024-01-11",9.6703,9.7537,9.6285,9.6786,21388656.0],["2024-01-12",9.6786,9.9539,9.6452,9.8288,26711460.0],["2024-01-15",9.8288,9.9539,9.8038,9.9289,27076532.0],["2024-01-16",9.9289,10.1208,9.8872,10.0958,36871599.0],["2024-01-17",10.0958,10.2793,10.0624,10.0624,40848886.0],["2024-01-18",10.0624,10.0958,9.7454,10.0541,46696212.0],["2024-01-19",10.0541,10.0874,9.9122,10.029,20688127.0],["2024-01-22",10.029,10.1208,9.8455,9.8538,34789282.0],["2024-01-23",9.8538,9.9957,9.7537,9.9539,24722693.0],["2024-01-24",9.9539,10.1208,9.8622,10.1041,32843903.0],["2024-01-25",10.1041,10.2293,10.0874,10.1542,32980486.0],["2024-01-26",10.1542,10.5297,10.154193878173828,10.3461,40949712.0],["2024-01-29",10.3461,10.6798,10.2627,10.4713,49009906.0],["2024-01-30",10.4713,10.5547,10.271,10.3711,27612676.0],["2024-01-31",10.3711,10.5964,10.3044,10.4546,32483388.0],["2024-02-01",10.4546,10.5213,10.3544,10.4379,23998416.0],["2024-02-02",10.4379,10.4963,10.1542,10.3711,30734333.0],["2024-02-05",10.3711,10.4462,10.2126,10.3628,34658340.0],["2024-02-06",10.3628,10.504626274108887,10.2376,10.5046,33154806.0],["2024-02-07",10.5046,10.504626274108887,10.2627,10.4212,37045693.0],["2024-02-08",10.4212,10.421189308166504,10.2043,10.3044,32772110.0],["2024-02-19",10.3044,10.713217735290527,10.3043794631958,10.7132,39270515.0],["2024-02-20",10.7132,10.7633,10.6214,10.7466,19028333.0],["2024-02-21",10.7466,11.339,10.7049,11.1387,39370578.0],["2024-02-22",11.1387,11.3891,11.0887,11.3891,27611466.0],["2024-02-23",11.3891,11.7395,11.364,11.4308,33417202.0],["2024-02-26",11.4308,11.430768966674805,11.0636,11.097,28222782.0],["2024-02-27",11.097,11.1638,10.9135,11.0303,23913906.0],["2024-02-28",11.0303,11.0553,10.8801,10.9385,23054379.0],["2024-02-29",10.9385,11.038617134094238,10.8634,11.0386,19821770.0],["2024-03-01",11.0386,11.047,10.9302,10.9635,15931424.0],["2024-03-04",10.9635,10.963526725769043,10.8217,10.8884,20139397.0],["2024-03-05",10.8884,11.2556,10.83,11.2305,32611610.0],["2024-03-06",11.2305,11.3306,11.1554,11.1638,21619683.0],["2024-03-07",11.1638,11.4892,11.1304,11.3306,21783908.0],["2024-03-08",11.3306,11.4141,11.2472,11.2722,14068877.0],["2024-03-11",11.2722,11.3306,11.1137,11.1888,14050346.0],["2024-03-12",11.1888,11.2138,10.9886,11.0136,23895537.0],["2024-03-13",11.0136,11.0219,10.8384,10.9385,20922556.0],["2024-03-14",10.9385,11.047,10.8467,10.9218,15423640.0],["2024-03-15",10.9218,11.0553,10.9051,10.9886,16537900.0],["2024-03-18",10.9886,10.9969,10.83,10.9302,16867923.0],["2024-03-19",10.9302,10.9719,10.8133,10.8384,14628704.0],["2024-03-20",10.8384,10.9719,10.7466,10.9135,16043607.0],["2024-03-21",10.9135,11.0136,10.8634,10.9385,17544019.0],["2024-03-22",10.9385,10.9552,10.7716,10.8551,12062511.0],["2024-03-25",10.8551,11.1137,10.805,11.0553,22864718.0],["2024-03-26",11.0553,11.2389,11.047,11.1721,22004714.0],["2024-03-27",11.1721,11.4391,11.1054,11.3473,30804336.0],["2024-03-28",11.3473,11.3974,11.1888,11.2889,21341161.0],["2024-03-29",11.2889,11.4808,11.1888,11.3473,12321000.0],["2024-04-01",11.3473,11.4558,11.314,11.4475,13239397.0],["2024-04-02",11.4475,11.5976,11.4308,11.5392,13767418.0],["2024-04-03",11.5392,11.581,11.3473,11.4808,11646027.0],["2024-04-08",11.4808,11.581,11.3891,11.5392,15783064.0],["2024-04-09",11.5392,11.6811,11.4808,11.4975,13594561.0],["2024-04-10",11.4975,11.6477,11.4057,11.4391,16952438.0],["2024-04-11",11.4391,11.5976,11.314,11.5225,17148237.0],["2024-04-12",11.5225,11.6227,11.4391,11.4558,10640356.0],["2024-04-15",11.4558,11.631,11.4308,11.606,15264524.0],["2024-04-16",11.606,11.6894,11.4725,11.5726,18180263.0],["2024-04-17",11.5726,11.7395,11.5142,11.7395,17899288.0],["2024-04-18",11.7395,12.0565,11.7145,11.8646,25373168.0],["2024-04-19",11.8646,11.9481,11.7895,11.848,12596796.0],["2024-04-22",11.848,12.0899,11.84795093536377,11.9981,19186658.0],["2024-04-23",11.9981,12.2651,11.998135566711426,12.0983,25661824.0],["2024-04-24",12.0983,12.1316,11.6143,11.8813,38664607.0],["2024-04-25",11.8813,12.432,11.8146,12.3569,59365223.0],["2024-04-26",12.3569,12.4821,11.9481,12.0315,54351545.0],["2024-04-29",12.0315,12.3319,12.0315,12.1567,55944452.0],["2024-04-30",12.1567,12.5405,12.1149,12.3486,47911508.0],["2024-05-06",12.3486,12.5572,12.3235,12.3402,39394519.0],["2024-05-07",12.3402,12.3486,12.1734,12.2818,24659358.0],["2024-05-08",12.2818,12.4988,12.2234,12.4654,27671600.0],["2024-05-09",12.4654,12.6656,12.465378761291504,12.6406,22435206.0],["2024-05-10",12.6406,12.8826,12.6156,12.8075,28038150.0],["2024-05-13",12.8075,13.1746,12.7491,13.1579,29591571.0],["2024-05-14",13.1579,13.2413,13.0161,13.1496,22438048.0],["2024-05-15",13.1496,13.5,13.1412,13.4166,30259002.0],["2024-05-16",13.4166,13.55,13.258,13.4833,35599960.0],["2024-05-17",13.4833,13.5167,13.1829,13.3748,33974871.0],["2024-05-20",13.3748,13.4249,13.0745,13.1829,38288765.0],["2024-05-21",13.1829,13.4499,13.0995,13.3999,24954581.0],["2024-05-22",13.3999,13.4916,13.2413,13.2914,28419543.0],["2024-05-23",13.2914,13.3415,13.1496,13.2163,14778190.0],["2024-05-24",13.2163,13.3248,13.0912,13.1162,15685437.0],["2024-05-27",13.1162,13.3331,13.0995,13.3081,16832753.0],["2024-05-28",13.3081,13.4082,13.1913,13.2914,14471181.0],["2024-05-29",13.2914,13.4332,13.208,13.2747,18105935.0],["2024-05-30",13.2747,13.3415,13.0327,13.1162,16888610.0],["2024-05-31",13.1162,13.2413,13.0745,13.1829,15764068.0],["2024-06-03",13.1829,13.2246,12.7908,12.9159,30029444.0],["2024-06-04",12.9159,13.0911,12.8659,13.0661,21305592.0],["2024-06-05",13.0661,13.0828,12.7824,12.8242,24410418.0],["2024-06-06",12.8242,12.9326,12.7657,12.8242,12475726.0],["2024-06-07",12.8242,12.9326,12.8158,12.9076,13780859.0],["2024-06-11",12.9076,12.9326,12.5989,12.6239,19458538.0],["2024-06-12",12.6239,12.7073,12.432,12.674,20278658.0],["2024-06-13",12.674,12.7491,12.4821,12.5321,13351706.0],["2024-06-14",12.5321,12.9159,12.432,12.8492,21580934.0],["2024-06-17",12.8492,12.849185943603516,12.3569,12.4821,30184497.0],["2024-06-18",12.4821,12.5738,12.3653,12.4487,13942588.0],["2024-06-19",12.4487,12.6489,12.448690414428711,12.5572,14117587.0],["2024-06-20",12.5572,12.6239,12.465378761291504,12.4654,13412668.0],["2024-06-21",12.4654,12.5738,12.4237,12.4821,11126790.0],["2024-06-24",12.4821,12.4904,12.2902,12.3402,17137004.0],["2024-06-25",12.3402,12.4988,12.3402,12.4153,12827199.0],["2024-06-26",12.4153,12.4821,12.3235,12.3653,12152376.0],["2024-06-27",12.3653,12.7324,12.3319,12.5989,22967117.0],["2024-06-28",12.5989,12.8492,12.5071,12.674,19619905.0],["2024-07-01",12.674,13.0828,12.673969268798828,13.0661,25806432.0],["2024-07-02",13.0661,13.2747,13.0411,13.2246,20758541.0],["2024-07-03",13.2246,13.2914,12.9159,13.0244,17105400.0],["2024-07-04",13.0244,13.0745,12.8826,12.9326,20061404.0],["2024-07-08",12.9326,12.932621955871582,12.6021,12.7084,24178712.0],["2024-07-09",12.7084,13.1512,12.673,13.1423,22899112.0],["2024-07-10",13.1423,13.2043,13.0006,13.0449,11490170.0],["2024-07-11",13.0449,13.16,12.7881,12.8944,17908101.0],["2024-07-12",12.8944,13.1955,12.8678,13.1955,21151075.0],["2024-07-15",13.1955,13.2752,13.1158,13.2132,15384105.0],["2024-07-16",13.2132,13.3549,13.0715,13.1246,14456608.0],["2024-07-17",13.1246,13.1955,13.0803,13.1689,11817899.0],["2024-07-18",13.1689,13.2663,12.9918,13.2575,14845125.0],["2024-07-19",13.2575,13.257460594177246,13.0803,13.222,12637790.0],["2024-07-22",13.222,13.222036361694336,12.8855,12.9741,16555915.0],["2024-07-23",12.9741,13.284,12.9298,13.1158,24833100.0],["2024-07-24",13.1158,13.346,13.0892,13.1689,16972616.0],["2024-07-25",13.1689,13.3106,12.9741,13.0626,16165940.0],["2024-07-26",13.0626,13.1866,12.8501,12.9829,18022089.0],["2024-07-29",12.9829,13.16,12.8589,13.1246,15882363.0],["2024-07-30",13.1246,13.1512,12.8147,12.9209,20262094.0],["2024-07-31",12.9209,12.9741,12.8324,12.9298,16094294.0],["2024-08-01",12.9298,13.0715,12.7969,12.8678,15322326.0],["2024-08-02",12.8678,12.9741,12.7704,12.9298,12293851.0],["2024-08-05",12.9298,12.9741,12.7084,12.7172,13708000.0],["2024-08-06",12.7172,12.8058,12.4516,12.5667,13935646.0],["2024-08-07",12.5667,12.6907,12.5401,12.5755,10176020.0],["2024-08-08",12.5755,12.611,12.4427,12.5047,8781300.0],["2024-08-09",12.5047,12.6553,12.487,12.5401,11505844.0],["2024-08-12",12.5401,12.5755,12.4781,12.4781,6804600.0],["2024-08-13",12.4781,12.6641,12.4781,12.5667,10491773.0],["2024-08-14",12.5667,12.7261,12.5401,12.5667,11037636.0],["2024-08-15",12.5667,12.6464,12.5136,12.6287,19318692.0],["2024-08-16",12.6287,12.8944,12.549,12.8855,24982075.0],["2024-08-19",12.8855,13.4169,12.88550853729248,13.4169,37082557.0],["2024-08-20",13.4169,13.4789,13.346,13.3903,25250577.0],["2024-08-21",13.3903,13.390300750732422,13.0183,13.0626,24399646.0],["2024-08-22",13.0626,13.3637,13.0272,13.3372,20736336.0],["2024-08-23",13.3372,13.3814,13.2309,13.3549,15578804.0],["2024-08-26",13.3549,13.4169,13.1158,13.284,15987641.0],["2024-08-27",13.284,13.3549,13.1335,13.2486,13684527.0],["2024-08-28",13.2486,13.248604774475098,12.8767,12.9564,30147850.0],["2024-08-29",12.9564,12.956356048583984,12.4427,12.5313,35685673.0],["2024-08-30",12.5313,12.7261,12.3364,12.3364,42734300.0],["2024-09-02",12.3364,12.4958,12.2213,12.3276,26003177.0],["2024-09-03",12.3276,12.3719,11.9733,12.115,29642186.0],["2024-09-04",12.115,12.1416,11.8671,11.9468,22105100.0],["2024-09-05",11.9468,12.0088,11.6722,11.8671,34118400.0],["2024-09-06",11.8671,12.0973,11.8582,11.9291,18888600.0],["2024-09-09",11.9291,11.929058074951172,11.628,11.6722,20498240.0],["2024-09-10",11.6722,11.7608,11.566,11.6457,17321408.0],["2024-09-11",11.6457,11.645665168762207,11.38,11.4066,18965440.0],["2024-09-12",11.4066,11.7608,11.3623,11.7342,27410373.0],["2024-09-13",11.7342,11.8405,11.565961837768555,11.566,14593609.0],["2024-09-18",11.566,11.7431,11.5571,11.7077,12687060.0],["2024-09-19",11.7077,11.7696,11.5394,11.7077,15195374.0],["2024-09-20",11.7077,11.9025,11.6811,11.8671,19331929.0],["2024-09-23",11.8671,12.2036,11.8228,12.2036,17416615.0],["2024-09-24",12.2036,12.5578,12.1327,12.5401,24832060.0],["2024-09-25",12.5401,13.0183,12.540122032165527,12.8678,34103250.0],["2024-09-26",12.8678,13.248604774475098,12.735,13.2486,28616643.0],["2024-09-27",13.2486,13.532,12.9475,13.1069,19025752.0],["2024-09-30",13.1069,13.9925,13.0538,13.9482,83762756.0],["2024-10-08",13.9482,15.2589,13.6028,14.0634,86523438.0],["2024-10-09",14.0634,14.063358306884766,13.0183,13.0892,57896389.0],["2024-10-10",13.0892,13.9305,13.08919620513916,13.594,62352755.0],["2024-10-11",13.594,13.8242,13.3726,13.47,28884377.0],["2024-10-14",13.47,14.4265,13.470004081726074,14.1253,97166680.0],["2024-10-15",14.1253,14.3999,13.8331,13.842,48311224.0],["2024-10-16",13.842,14.6656,13.6914,14.4973,88582147.0],["2024-10-17",14.4973,14.497303009033203,14.0191,14.0634,69525673.0],["2024-10-18",14.0634,14.2405,13.6648,14.0456,58459531.0],["2024-10-21",14.0456,14.045645713806152,13.7445,13.9482,36723976.0],["2024-10-22",13.9482,14.1254,13.8331,13.8951,28967623.0],["2024-10-23",13.8951,14.0102,13.8685,13.9394,23136159.0],["2024-10-24",13.9394,14.0191,13.7711,13.8331,21424920.0],["2024-10-25",13.8331,13.8862,13.656,13.7623,21725045.0],["2024-10-28",13.7623,13.762252807617188,13.5674,13.7003,23682533.0],["2024-10-29",13.7003,13.9394,13.6914,13.7268,28138174.0],["2024-10-30",13.7268,13.9659,13.5851,13.6471,27284730.0],["2024-10-31",13.6471,13.7445,13.4434,13.6383,23085271.0],["2024-11-01",13.6383,14.0191,13.638269424438477,13.7888,39404026.0],["2024-11-04",13.7888,13.948229789733887,13.5674,13.9482,28931609.0],["2024-11-05",13.9482,14.0368,13.8154,14.0279,28855808.0],["2024-11-06",14.0279,14.1076,13.842,13.9217,31453725.0],["2024-11-07",13.9217,14.1785,13.8331,14.1785,38414302.0],["2024-11-08",14.1785,14.1962,13.9305,13.9748,32167321.0],["2024-11-11",13.9748,13.974797248840332,13.6825,13.842,24815371.0],["2024-11-12",13.842,13.9659,13.6294,13.6737,27667976.0],["2024-11-13",13.6737,13.9571,13.6383,13.8862,27065302.0],["2024-11-14",13.8862,14.1254,13.78,14.0014,31818771.0],["2024-11-15",14.0014,14.2228,13.8862,13.9571,34086327.0],["2024-11-18",13.9571,14.2051,13.8862,13.9394,50032044.0],["2024-11-19",13.9394,14.0279,13.7268,13.9217,31966906.0],["2024-11-20",13.9217,13.9571,13.8065,13.842,19096264.0],["2024-11-21",13.842,13.9748,13.7977,13.9571,16284058.0],["2024-11-22",13.9571,14.0014,13.6028,13.6028,20326069.0],["2024-11-25",13.6028,13.8862,13.5851,13.8685,26875673.0],["2024-11-26",13.8685,13.9748,13.7091,13.9305,18645548.0],["2024-11-27",13.9305,14.1342,13.8242,14.1076,27507483.0],["2024-11-28",14.1076,14.1696,13.9748,14.1076,18678936.0],["2024-11-29",14.1076,14.2228,14.0634,14.0988,22478802.0],["2024-12-02",14.0988,14.1165,13.9394,13.9837,27192832.0],["2024-12-03",13.9837,14.1873,13.9659,14.1785,30538722.0],["2024-12-04",14.1785,14.5327,14.0545,14.4265,49670430.0],["2024-12-05",14.4265,14.5239,14.267,14.2936,21799600.0],["2024-12-06",14.2936,14.4884,14.2493,14.3025,25441878.0],["2024-12-09",14.3025,14.4707,14.2316,14.3556,25327398.0],["2024-12-10",14.3556,14.6567,14.2493,14.5416,39105840.0],["2024-12-11",14.5416,14.5416,14.1962,14.2139,42963515.0],["2024-12-12",14.2139,14.4442,14.1785,14.3645,36384671.0],["2024-12-13",14.3645,14.4176,14.1962,14.2228,36360817.0],["2024-12-16",14.2228,14.7276,14.22276496887207,14.6124,87347626.0],["2024-12-17",14.6124,14.7896,14.5416,14.5859,47806728.0],["2024-12-18",14.5859,14.7098,14.391,14.453,65597881.0],["2024-12-19",14.453,14.5593,14.2759,14.329,41224608.0],["2024-12-20",14.329,14.4265,14.2228,14.2405,34555744.0],["2024-12-23",14.2405,14.6213,14.240477561950684,14.5062,48343901.0],["2024-12-24",14.5062,14.5947,14.4707,14.577,42521200.0],["2024-12-25",14.577,15.0464,14.5682,15.0287,51428848.0],["2024-12-26",15.0287,15.0287,14.763,14.9224,33216297.0],["2024-12-27",14.9224,15.0198,14.6567,14.9224,31302905.0],["2024-12-30",14.9224,15.1792,14.8693,15.1261,36129051.0],["2024-12-31",15.1261,15.3298,15.1084,15.1526,38218405.0],["2025-01-02",15.1526,15.4892,14.7984,14.8693,46708885.0],["2025-01-03",14.8693,15.0021,14.5239,14.5504,36887258.0],["2025-01-06",14.5504,14.701,14.2848,14.6656,31263681.0],["2025-01-07",14.6656,14.9401,14.5239,14.9312,25887919.0],["2025-01-08",14.9312,15.1881,14.8958,15.1615,28620882.0],["2025-01-09",15.1615,15.3121,14.949,15.1615,20121655.0],["2025-01-10",15.1615,15.3032,14.8427,15.0198,19216147.0],["2025-01-13",15.0198,15.0287,14.7098,14.7718,24024053.0],["2025-01-14",14.7718,15.1084,14.7453,14.9755,34054775.0],["2025-01-15",14.9755,15.2058,14.8338,14.9047,27324866.0],["2025-01-16",14.9047,15.1438,14.8338,15.1349,28240473.0],["2025-01-17",15.1349,15.2501,15.0552,15.1261,20346920.0],["2025-01-20",15.1261,15.374,14.949,14.9667,29534319.0],["2025-01-21",14.9667,15.1172,14.8161,14.8427,24375440.0],["2025-01-22",14.8427,14.8515,14.4796,14.515,29749377.0],["2025-01-23",14.515,14.9047,14.515013694763184,14.7807,28117035.0],["2025-01-24",14.7807,14.9755,14.4973,14.9224,28503083.0],["2025-01-27",14.9224,15.2589,14.922392845153809,15.2235,24151542.0],["2025-02-05",15.2235,15.2235,14.8604,14.887,27596957.0],["2025-02-06",14.887,15.0464,14.6124,14.7276,36816264.0],["2025-02-07",14.7276,14.8781,14.6301,14.6567,33837410.0],["2025-02-10",14.6567,14.701,14.3999,14.577,30491999.0],["2025-02-11",14.577,14.9047,14.577006340026855,14.763,36507973.0],["2025-02-12",14.763,14.9578,14.7187,14.9401,26196456.0],["2025-02-13",14.9401,15.0021,14.8338,14.8338,20912472.0],["2025-02-14",14.8338,14.9047,14.7541,14.8515,21626367.0],["2025-02-17",14.8515,14.9135,14.6036,14.701,22941781.0],["2025-02-18",14.701,15.0287,14.6656,14.9224,28251576.0],["2025-02-19",14.9224,15.0375,14.8338,14.8604,22595905.0],["2025-02-20",14.8604,14.9135,14.7364,14.7718,15620070.0],["2025-02-21",14.7718,14.7896,14.4442,14.5062,38846966.0],["2025-02-24",14.5062,14.506157875061035,14.2493,14.2759,38593514.0],["2025-02-25",14.2759,14.3556,13.9659,14.0191,36552562.0],["2025-02-26",14.0191,14.1873,13.9925,14.0368,22971637.0],["2025-02-27",14.0368,14.2493,13.9217,14.2405,26513906.0],["2025-02-28",14.2405,14.3202,14.1785,14.2139,24200202.0],["2025-03-03",14.2139,14.3379,14.1253,14.3113,20128044.0],["2025-03-04",14.3113,14.3556,14.2316,14.267,14732201.0],["2025-03-05",14.267,14.7276,14.2139,14.7098,42067233.0],["2025-03-06",14.7098,14.709847450256348,14.4619,14.515,26845592.0],["2025-03-07",14.515,14.639,14.4087,14.5062,19739341.0],["2025-03-10",14.5062,14.5239,14.3733,14.4796,13910599.0],["2025-03-11",14.4796,14.6656,14.4353,14.6656,18212849.0],["2025-03-12",14.6656,14.7807,14.5504,14.6567,13697256.0],["2025-03-13",14.6567,14.8604,14.6213,14.7896,19260096.0],["2025-03-14",14.7896,15.0198,14.7187,14.763,27575898.0],["2025-03-17",14.763,14.9667,14.7453,14.9047,19494226.0],["2025-03-18",14.9047,14.9932,14.8338,14.9578,19005605.0],["2025-03-19",14.9578,15.3032,14.9401,15.2943,35401597.0],["2025-03-20",15.2943,15.5777,15.294344902038574,15.3563,27578935.0],["2025-03-21",15.3563,15.5335,15.170360565185547,15.1704,29912421.0],["2025-03-24",15.1704,15.4095,15.170360565185547,15.3652,17219033.0],["2025-03-25",15.3652,15.4183,15.2678,15.2943,11253763.0],["2025-03-26",15.2943,15.3386,15.1349,15.1615,13661537.0],["2025-03-27",15.1615,15.3386,15.1349,15.2235,11144991.0],["2025-03-28",15.2235,15.2766,15.1438,15.2678,10041300.0],["2025-03-31",15.2678,15.3829,15.1526,15.2235,16693308.0],["2025-04-01",15.2235,15.3298,15.1261,15.2324,14393644.0],["2025-04-02",15.2324,15.3829,15.1969,15.3032,15161691.0],["2025-04-03",15.3032,15.3918,15.1969,15.3386,14320995.0],["2025-04-07",15.3386,15.338624000549316,14.3113,14.7896,47076458.0],["2025-04-08",14.7896,14.9224,14.7098,14.9047,33584848.0],["2025-04-09",14.9047,14.9047,14.6301,14.763,37092705.0],["2025-04-10",14.763,15.1615,14.7276,15.0995,27581397.0],["2025-04-11",15.0995,15.1084,14.8781,14.949,18389415.0],["2025-04-14",14.949,15.0818,14.9224,14.9932,17308424.0],["2025-04-15",14.9932,15.4095,14.9755,15.4095,26009041.0],["2025-04-16",15.4095,15.5954,15.3475,15.5777,27822692.0],["2025-04-17",15.5777,15.622,15.4183,15.56,11948255.0],["2025-04-18",15.56,15.7549,15.5069,15.7549,15419907.0],["2025-04-21",15.7549,15.808,15.444897651672363,15.4449,19806160.0],["2025-04-22",15.4449,15.622,15.444897651672363,15.5955,13317185.0],["2025-04-23",15.5955,15.6397,15.4449,15.4538,13509358.0],["2025-04-24",15.4538,15.7194,15.453753471374512,15.6663,15356671.0],["2025-04-25",15.6663,15.746,15.56,15.6663,10777498.0],["2025-04-28",15.6663,15.8523,15.6043,15.7106,17586399.0],["2025-04-29",15.7106,15.710577011108398,15.0552,15.2855,43738428.0],["2025-04-30",15.2855,15.3652,15.0375,15.0375,29812633.0],["2025-05-06",15.0375,15.1349,14.8958,14.9755,29666721.0],["2025-05-07",14.9755,15.3121,14.975526809692383,15.3032,30409788.0],["2025-05-08",15.3032,15.684,15.2501,15.6309,29314525.0],["2025-05-09",15.6309,15.9143,15.5866,15.8966,26133711.0],["2025-05-12",15.8966,16.0825,15.746,15.808,19019017.0],["2025-05-13",15.808,16.1534,15.7726,16.1357,27194357.0],["2025-05-14",16.1357,16.4368,15.9674,16.2597,29370886.0],["2025-05-15",16.2597,16.4279,16.2331,16.2951,21994164.0],["2025-05-16",16.2951,16.3482,16.1357,16.2154,17450668.0],["2025-05-19",16.2154,16.3659,16.1711,16.1888,18298923.0],["2025-05-20",16.1888,16.3836,16.1534,16.2154,13146461.0],["2025-05-21",16.2154,16.5342,16.215368270874023,16.5076,16599760.0],["2025-05-22",16.5076,16.8176,16.4722,16.7822,24679073.0],["2025-05-23",16.7822,16.8441,16.5785,16.605,16844700.0],["2025-05-26",16.605,16.729,16.4988,16.5696,14128827.0],["2025-05-27",16.5696,16.7733,16.569610595703125,16.7556,13851588.0],["2025-05-28",16.7556,17.0478,16.6936,16.8707,18067390.0],["2025-05-29",16.8707,17.0921,16.8353,16.9681,23056008.0],["2025-05-30",16.9681,17.2427,16.9681,17.1718,20590576.0],["2025-06-03",17.1718,17.2515,17.0036,17.101,21219111.0],["2025-06-04",17.101,17.2338,16.9858,17.1453,16556000.0],["2025-06-05",17.1453,17.225,16.9327,16.9504,21503869.0],["2025-06-06",16.9504,17.163,16.950420379638672,17.0655,13319818.0],["2025-06-09",17.0655,17.0921,16.8353,17.0655,20503873.0],["2025-06-10",17.0655,17.2692,17.0301,17.101,18086793.0],["2025-06-11",17.101,17.1807,17.0213,17.0478,13173183.0],["2025-06-12",17.0478,17.3578,17.04783821105957,17.3312,17183941.0],["2025-06-13",17.3312,17.4641,17.198389053344727,17.1984,21975035.0],["2025-06-16",17.1984,17.4198,17.1895,17.3578,10732568.0],["2025-06-17",17.3578,17.4641,17.225,17.2958,13146121.0],["2025-06-18",17.2958,17.9866,17.295804977416992,17.9246,30458747.0],["2025-06-19",17.9246,17.9777,17.6678,17.7563,19482853.0],["2025-06-20",17.7563,17.9246,17.6412,17.774,22051700.0],["2025-06-23",17.774,18.0043,17.4995,17.9423,20526865.0],["2025-06-24",17.9423,18.0663,17.712,17.9157,21719806.0],["2025-06-25",17.9157,18.3762,17.8449,18.2345,20834983.0],["2025-06-26",18.2345,18.5534,18.084,18.4914,22680341.0],["2025-06-27",18.4914,18.5622,17.712,17.8537,40190620.0],["2025-06-30",17.8537,17.8803,17.6235,17.8006,32776780.0],["2025-07-01",17.8006,18.1371,17.774,18.0486,15481007.0],["2025-07-02",18.0486,18.2434,17.9954,18.0928,12711829.0],["2025-07-03",18.0928,18.2345,17.9512,18.1017,11429990.0],["2025-07-04",18.1017,18.3585,18.0751,18.3054,15789004.0],["2025-07-07",18.3054,18.4205,18.1814,18.3231,15723831.0],["2025-07-08",18.3231,18.3939,17.9157,18.1106,21616183.0],["2025-07-09",18.1106,18.2257,18.0397,18.146,15205695.0],["2025-07-10",18.146,18.3408,18.14598274230957,18.2434,17487214.0],["2025-07-11",18.2434,18.3762,17.8892,17.9689,28773209.0],["2025-07-14",17.9689,18.2257,17.836,18.0486,27353007.0],["2025-07-15",18.0486,18.1991,17.8006,17.8449,21940261.0],["2025-07-16",17.8449,17.9069,17.5261,17.7563,22646069.0],["2025-07-17",17.7563,17.9423,17.4729,17.7386,23278555.0],["2025-07-18",17.7386,18.0486,17.6058,17.9777,20644873.0],["2025-07-21",17.9777,18.0131,17.6412,17.7563,27158356.0],["2025-07-22",17.7563,17.9423,17.3224,17.4109,39525507.0],["2025-07-23",17.4109,17.6323,17.2958,17.5084,31365028.0],["2025-07-24",17.5084,17.5261,17.1187,17.1807,38210467.0],["2025-07-25",17.1807,17.4021,17.18067741394043,17.2515,26536935.0],["2025-07-28",17.2515,17.4659,17.2432,17.4009,28909837.0],["2025-07-29",17.4009,17.6701,17.2432,17.3081,23513020.0],["2025-07-30",17.3081,17.5401,17.2432,17.3545,21611681.0],["2025-07-31",17.3545,17.3824,16.9276,17.1411,36145420.0],["2025-08-01",17.1411,17.4566,16.9462,17.3731,29713026.0],["2025-08-04",17.3731,17.6608,17.2432,17.4195,20928679.0],["2025-08-05",17.4195,17.6979,17.4009,17.633,18806411.0],["2025-08-06",17.633,17.7072,17.4845,17.568,14314409.0],["2025-08-07",17.568,17.7165,17.4659,17.6515,15657521.0],["2025-08-08",17.6515,17.7907,17.568,17.6608,13056444.0],["2025-08-11",17.6608,17.9578,17.4752,17.4845,22648881.0],["2025-08-12",17.4845,17.6886,17.3824,17.4195,19582811.0],["2025-08-13",17.4195,17.4659,17.039,17.0761,31196795.0],["2025-08-14",17.0761,17.2153,16.909074783325195,16.9091,30403426.0],["2025-08-15",16.9091,16.9555,16.6307,16.8998,33143980.0],["2025-08-18",16.8998,16.89979362487793,16.6214,16.742,42548268.0],["2025-08-19",16.742,16.9369,16.6214,16.8256,30114055.0],["2025-08-20",16.8256,17.2525,16.7699,16.9369,40195822.0],["2025-08-21",16.9369,17.0297,16.8256,16.9555,27930180.0],["2025-08-22",16.9555,16.974,16.5843,16.6771,41787500.0],["2025-08-25",16.6771,16.7977,16.5657,16.6956,45849030.0],["2025-08-26",16.6956,16.7513,16.4729,16.575,28931511.0],["2025-08-27",16.575,17.039,16.57497787475586,16.742,52769457.0],["2025-08-28",16.742,17.4195,16.6028,17.2061,67453223.0],["2025-08-29",17.2061,17.4381,17.0204,17.1411,36529753.0],["2025-09-01",17.1411,17.2803,16.7791,16.8905,36456177.0],["2025-09-02",16.8905,17.2803,16.7977,17.1968,34802005.0],["2025-09-03",17.1968,17.19676971435547,16.807,16.9555,25565468.0],["2025-09-04",16.9555,17.0019,16.5564,16.8905,39328627.0],["2025-09-05",16.8905,16.9369,16.7235,16.7977,22512968.0],["2025-09-08",16.7977,17.1132,16.7049,17.039,24188228.0],["2025-09-09",17.039,17.2432,16.9648,17.2339,20366086.0],["2025-09-10",17.2339,17.2617,17.1132,17.1689,13867736.0],["2025-09-11",17.1689,17.2896,17.0112,17.271,28434354.0],["2025-09-12",17.271,17.3081,16.9091,16.9276,19485318.0],["2025-09-15",16.9276,16.9462,16.7327,16.7699,20499740.0],["2025-09-16",16.7699,16.8998,16.6678,16.6863,18747044.0],["2025-09-17",16.6863,16.7606,16.51,16.5286,23370755.0],["2025-09-18",16.5286,16.5935,16.1202,16.1945,32242121.0],["2025-09-19",16.1945,16.2873,15.9996,16.2687,23943615.0],["2025-09-22",16.2687,16.268720626831055,15.814,15.9161,36733305.0],["2025-09-23",15.9161,16.3151,15.8233,16.1481,35734124.0],["2025-09-24",16.1481,16.2687,16.0738,16.1759,17491556.0],["2025-09-25",16.1759,16.17591667175293,15.8975,15.9532,21839660.0],["2025-09-26",15.9532,16.1481,15.8233,16.1017,17780594.0],["2025-09-29",16.1017,16.3522,16.0274,16.1574,27373015.0],["2025-09-30",16.1574,16.213,15.9068,16.0089,27965298.0],["2025-10-09",16.0089,16.111,15.8325,16.0831,27718475.0],["2025-10-10",16.0831,16.4172,16.046,16.2316,24261470.0],["2025-10-13",16.2316,16.7142,16.1202,16.5843,39509358.0],["2025-10-14",16.5843,17.0297,16.3244,16.9184,48068700.0],["2025-10-15",16.9184,17.104,16.7513,17.0204,27020381.0],["2025-10-16",17.0204,17.336,16.9648,17.3081,29646085.0],["2025-10-17",17.3081,17.4752,17.1225,17.1782,26656332.0],["2025-10-20",17.1782,17.2153,16.7977,17.0947,34436112.0],["2025-10-21",17.0947,17.2153,16.8998,17.0761,30076009.0],["2025-10-22",17.0761,17.2989,16.9926,17.2061,18175475.0],["2025-10-23",17.2061,17.2803,17.0483,17.2061,23253581.0],["2025-10-24",17.2061,17.2153,16.8905,16.9276,22015718.0],["2025-10-27",16.9276,16.927635192871094,16.6214,16.6678,47409883.0],["2025-10-28",16.6678,16.872,16.51,16.807,31410287.0],["2025-10-29",16.807,16.806989669799805,15.7769,15.8418,129802951.0],["2025-10-30",15.8418,15.9161,15.6191,15.6469,62058047.0],["2025-10-31",15.6469,15.7026,15.5541,15.6005,39545599.0],["2025-11-03",15.6005,15.684,15.4984,15.6191,41732154.0],["2025-11-04",15.6191,15.8418,15.619084358215332,15.7769,51064301.0],["2025-11-05",15.7769,15.9903,15.776853561401367,15.8325,50797932.0],["2025-11-06",15.8325,15.8604,15.6933,15.7212,45696672.0],["2025-11-07",15.7212,15.8047,15.6933,15.7583,29111439.0],["2025-11-10",15.7583,15.981,15.7026,15.8604,47034165.0],["2025-11-11",15.8604,15.9068,15.8047,15.8975,24270984.0],["2025-11-12",15.8975,16.0645,15.897499084472656,15.9068,38925129.0],["2025-11-13",15.9068,15.9717,15.7397,15.8325,40390140.0],["2025-11-14",15.8325,15.9439,15.7954,15.8325,27042287.0],["2025-11-17",15.8325,15.8511,15.4892,15.4984,49932222.0],["2025-11-18",15.4984,15.5727,15.4056,15.4242,24526931.0],["2025-11-19",15.4242,15.5263,15.4056,15.4984,17302231.0],["2025-11-20",15.4984,15.7119,15.452,15.6284,31153271.0],["2025-11-21",15.6284,15.7769,15.5077,15.517,39880781.0],["2025-11-24",15.517,15.8233,15.516999244689941,15.7212,49698453.0],["2025-11-25",15.7212,15.7583,15.5912,15.6933,35284703.0],["2025-11-26",15.6933,15.7397,15.5541,15.6098,35468219.0],["2025-11-27",15.6098,15.8604,15.5356,15.7861,39413392.0],["2025-11-28",15.7861,15.786134719848633,15.6376,15.6562,22353627.0],["2025-12-01",15.6562,15.9439,15.656208038330078,15.9346,46678212.0],["2025-12-02",15.9346,16.0089,15.8697,15.9717,17655825.0],["2025-12-03",15.9717,16.0553,15.9161,15.9532,23565703.0],["2025-12-04",15.9532,15.9625,15.8418,15.9068,17112561.0],["2025-12-05",15.9068,15.9625,15.6562,15.7305,28502296.0],["2025-12-08",15.7305,15.7769,15.582,15.6098,34021216.0],["2025-12-09",15.6098,15.6933,15.53555965423584,15.5356,22148687.0],["2025-12-10",15.5356,15.6098,15.22,15.3314,34278432.0],["2025-12-11",15.3314,15.4056,15.247865676879883,15.2479,24169033.0],["2025-12-12",15.2479,15.35,15.1643,15.1736,39085538.0],["2025-12-15",15.1736,15.4149,15.1551,15.35,40669941.0],["2025-12-16",15.35,15.4984,15.2015,15.2664,24297841.0],["2025-12-17",15.2664,15.285,15.1272,15.2386,22863427.0],["2025-12-18",15.2386,15.4613,15.2015,15.4428,24399793.0],["2025-12-19",15.4428,15.4799,15.3221,15.4428,22309267.0],["2025-12-22",15.4428,15.4428,15.3128,15.3407,20020914.0],["2025-12-23",15.3407,15.4428,15.3035,15.3128,17797272.0],["2025-12-24",15.3128,15.3407,15.2015,15.2571,15367575.0],["2025-12-25",15.2571,15.3407,15.22,15.2479,14753615.0],["2025-12-26",15.2479,15.2479,15.1736,15.1922,17870585.0],["2025-12-29",15.1922,15.192182540893555,14.8952,15.0066,46023319.0],["2025-12-30",15.0066,15.0159,14.9138,14.9602,29852927.0],["2025-12-31",14.9602,15.0066,14.9138,14.9602,23559167.0],["2026-01-05",14.9602,15.0901,14.9416,15.0715,27817200.0],["2026-01-06",15.0715,15.0994,14.9509,15.053,40000088.0],["2026-01-07",15.053,15.1643,14.9973,15.0901,40325128.0],["2026-01-08",15.0901,15.1922,15.0251,15.0623,32022565.0],["2026-01-09",15.0623,15.0715,14.9138,14.9602,37915884.0],["2026-01-12",14.9602,14.9787,14.8952,14.9323,29137623.0],["2026-01-13",14.9323,15.1736,14.9138,15.1179,42638625.0],["2026-01-14",15.1179,15.1272,14.9416,14.9416,43365882.0],["2026-01-15",14.9416,14.9509,14.8302,14.8395,36513119.0],["2026-01-16",14.8395,14.8766,14.6075,14.6261,36709784.0],["2026-01-19",14.6261,14.6261,14.2641,14.3477,66345496.0],["2026-01-20",14.3477,14.8117,14.3105,14.7931,60600608.0],["2026-01-21",14.7931,14.8859,14.5889,14.5889,31809870.0],["2026-01-22",14.5889,14.923,14.5611,14.7189,33479175.0],["2026-01-23",14.7189,14.7467,14.4869,14.5518,33141016.0],["2026-01-26",14.5518,14.7467,14.4683,14.6354,36809540.0],["2026-01-27",14.6354,14.8024,14.5797,14.6075,31354798.0],["2026-01-28",14.6075,14.8674,14.524,14.6446,51725226.0],["2026-01-29",14.6446,15.0159,14.6168,14.988,59321193.0],["2026-01-30",14.988,15.1458,14.9509,14.9602,50193911.0],["2026-02-02",14.9602,15.2293,14.8952,14.923,44338866.0],["2026-02-03",14.923,14.9416,14.6261,14.6818,44702098.0],["2026-02-04",14.6818,14.9416,14.6632,14.9045,25286667.0],["2026-02-05",14.9045,15.22,14.904485702514648,15.1922,39275356.0],["2026-02-06",15.1922,15.3035,15.0901,15.1829,28413302.0],["2026-02-09",15.1829,15.3314,15.0251,15.285,28709731.0],["2026-02-10",15.285,15.3778,15.2479,15.3407,18697481.0],["2026-02-11",15.3407,15.3964,15.2664,15.35,16311200.0],["2026-02-12",15.35,15.3685,15.1551,15.1829,20432544.0],["2026-02-13",15.1829,15.2571,15.0901,15.1087,13197481.0],["2026-02-24",15.1087,15.2015,14.9694,14.988,18976938.0],["2026-02-25",14.988,15.0437,14.8674,14.9045,24211921.0],["2026-02-26",14.9045,15.053,14.8766,15.0251,22165513.0],["2026-02-27",15.0251,15.1458,14.9787,15.0066,19949236.0],["2026-03-02",15.0066,15.5912,14.9138,15.5356,73000341.0],["2026-03-03",15.5356,15.6933,15.3221,15.5541,40157242.0],["2026-03-04",15.5541,15.554121017456055,15.2479,15.4613,33522130.0],["2026-03-05",15.4613,15.6376,15.3592,15.6191,26723736.0],["2026-03-06",15.6191,15.749,15.517,15.7212,26894707.0],["2026-03-09",15.7212,15.7676,15.5912,15.6933,38474585.0],["2026-03-10",15.6933,15.8418,15.5634,15.7676,31451399.0],["2026-03-11",15.7676,16.046,15.7212,16.0367,40904897.0],["2026-03-12",16.0367,16.046,15.9068,15.9625,24442939.0],["2026-03-13",15.9625,16.1388,15.8418,15.9161,31910892.0],["2026-03-16",15.9161,16.111,15.8604,15.9903,28948007.0],["2026-03-17",15.9903,16.2873,15.9532,16.1574,27304850.0],["2026-03-18",16.1574,16.2038,15.9903,16.0924,19552774.0],["2026-03-19",16.0924,16.1481,15.8418,15.8975,19117929.0],["2026-03-20",15.8975,15.9625,15.749,15.8604,18129066.0],["2026-03-23",15.8604,15.860379219055176,15.3685,15.4428,31447436.0],["2026-03-24",15.4428,15.8604,15.442754745483398,15.8233,26793890.0],["2026-03-25",15.8233,15.9068,15.6469,15.7954,22016999.0],["2026-03-26",15.7954,16.0645,15.7583,15.8789,21196588.0],["2026-03-27",15.8789,16.0367,15.8047,15.8233,14972117.0],["2026-03-30",15.8233,15.9625,15.7119,15.8511,13643093.0],["2026-03-31",15.8511,16.0181,15.85109806060791,15.8882,14850846.0],["2026-04-01",15.8882,16.0089,15.8604,15.9068,15474281.0],["2026-04-02",15.9068,16.1574,15.8789,16.0738,22448060.0],["2026-04-03",16.0738,16.073827743530273,15.8511,15.9253,16229300.0],["2026-04-07",15.9253,16.0089,15.8325,15.9068,16807664.0],["2026-04-08",15.9068,16.046,15.814,16.046,22071860.0],["2026-04-09",16.046,16.111,15.8975,16.0089,16884369.0],["2026-04-10",16.0089,16.278,16.008865356445312,16.1759,27270049.0],["2026-04-13",16.1759,16.2223,15.9625,15.9903,15824509.0],["2026-04-14",15.9903,16.1945,15.981,16.046,12560714.0],["2026-04-15",16.046,16.1481,15.9996,16.1388,12360304.0],["2026-04-16",16.1388,16.2594,15.9996,16.0274,19972992.0],["2026-04-17",16.0274,16.046,15.8882,15.9903,18054939.0],["2026-04-20",15.9903,16.2223,15.9439,16.213,18842474.0],["2026-04-21",16.213,16.5007,16.213,16.4079,21231155.0],["2026-04-22",16.4079,16.5007,16.3244,16.3244,13210718.0],["2026-04-23",16.3244,16.872,16.1666,16.8534,56928581.0],["2026-04-24",16.8534,17.104,16.6863,17.0483,34489840.0],["2026-04-27",17.0483,17.2339,17.0204,17.1132,24648742.0],["2026-04-28",17.1132,17.4473,17.0947,17.3917,26207273.0],["2026-04-29",17.3917,17.6701,17.2246,17.633,32935963.0],["2026-04-30",17.633,17.8371,17.4937,17.7722,23216976.0],["2026-05-06",17.7722,17.8186,17.4288,17.8,25614624.0],["2026-05-07",17.8,17.865,17.5587,17.568,19587827.0],["2026-05-08",17.568,17.7165,17.3824,17.5123,19599807.0],["2026-05-11",17.5123,17.7258,17.3824,17.6701,20164014.0],["2026-05-12",17.6701,17.865,17.5123,17.5866,17634452.0],["2026-05-13",17.5866,17.7072,17.5216,17.568,14748710.0],["2026-05-14",17.568,17.6794,17.3824,17.4009,20639212.0],["2026-05-15",17.4009,17.5216,17.2989,17.3731,16790765.0],["2026-05-18",17.3731,17.3731,16.9276,17.0668,25054819.0],["2026-05-19",17.0668,17.4195,17.0297,17.3917,22767921.0],["2026-05-20",17.3917,17.5123,17.2989,17.336,11271664.0],["2026-05-21",17.336,17.4659,17.1318,17.4009,17778100.0],["2026-05-22",17.4009,17.400941848754883,17.1411,17.2061,16795160.0],["2026-05-25",17.2061,17.2246,16.9555,17.0204,19217688.0],["2026-05-26",17.0204,17.1596,16.9184,17.1318,19321482.0],["2026-05-27",17.1318,17.2153,16.9184,17.0576,18969524.0],["2026-05-28",17.0576,17.2339,17.0297,17.104,16754188.0],["2026-05-29",17.104,17.4009,16.9276,17.2617,26461070.0],["2026-06-01",17.2617,17.6237,17.1411,17.5866,29721341.0],["2026-06-02",17.5866,17.9671,17.5494,17.9206,32548015.0],["2026-06-03",17.9206,17.9485,17.6886,17.9021,20531826.0],["2026-06-04",17.9021,17.9021,17.4473,17.4752,22001375.0],["2026-06-05",17.4752,17.9299,17.47518539428711,17.6701,26926527.0],["2026-06-08",17.6701,17.8093,17.5401,17.6051,20339219.0],["2026-06-09",17.6051,17.9299,17.5401,17.9021,23830733.0],["2026-06-10",17.9021,18.4218,17.7814,18.3754,36193178.0],["2026-06-11",18.3754,18.5239,18.2362,18.3383,27967325.0],["2026-06-12",18.3383,18.6909,18.1341,18.626,32573966.0],["2026-06-15",18.626,18.6538,18.3754,18.5888,26566656.0],["2026-06-16",18.5888,18.6445,18.0506,18.1248,25594400.0],["2026-06-17",18.1248,18.3661,17.7722,17.8464,17424937.0],["2026-06-18",17.8464,17.8835,17.2989,17.3174,20732500.0],["2026-06-22",17.3174,17.317415237426758,16.8255,17.0668,25825861.0],["2026-06-23",17.0668,17.4381,16.9369,17.3824,27329540.0],["2026-06-24",17.3824,17.38237953186035,16.6492,16.6863,24950677.0],["2026-06-25",16.6863,16.9462,16.5193,16.6399,24161885.0],["2026-06-26",16.6399,16.7699,16.4265,16.6678,19950434.0],["2026-06-29",16.6678,16.8905,16.2409,16.7327,19777848.0],["2026-06-30",16.7327,16.732746124267578,16.3337,16.4265,18363305.0],["2026-07-01",16.4265,16.6492,16.2687,16.5843,17920852.0],["2026-07-02",16.5843,17.1411,16.584257125854492,17.0576,20617074.0],["2026-07-03",17.0576,17.2339,16.8534,17.0668,15278197.0],["2026-07-06",17.0668,17.6422,16.9091,17.3453,18704803.0],["2026-07-07",17.3453,17.5216,17.1132,17.4009,15694660.0],["2026-07-08",17.4009,17.7165,17.2432,17.6608,17081007.0],["2026-07-09",17.6608,17.660795211791992,17.3917,17.5309,15690903.0],["2026-07-10",17.5309,17.8278,17.4381,17.633,26856794.0],["2026-07-13",17.633,17.7997,17.3413,17.5754,26184468.0],["2026-07-14",17.5754,17.5949,17.2633,17.3511,24080964.0],["2026-07-15",17.3511,17.907,17.2926,17.8583,29045333.0],["2026-07-16",17.8583,18.0046,17.5657,17.8387,17646521.0],["2026-07-17",17.8387,18.1509,17.7607,17.7997,24193318.0],["2026-07-20",17.7997,18.1704,17.751,18.0241,26003352.0],["2026-07-21",18.0241,18.2874,17.6437,17.6729,29692553.0],["2026-07-22",17.6729,18.1216,17.5461,18.0631,23295378.0],["2026-07-23",18.0631,18.1899,17.8875,18.1313,15987424.0],["2026-07-24",18.1313,18.2289,17.9265,17.9948,14128900.0],["2026-07-27",17.9948,18.0143,17.6632,17.7607,25903872.0],["2026-07-28",17.7607,18.0241,17.7217,17.946,20556816.0],["2026-07-29",17.946,18.0923,17.907,18.0241,17515816.0],["2026-07-30",18.0241,18.3069,17.9558,18.2484,20627390.0],["2026-07-31",18.2484,18.248384475708008,17.6729,18.0436,33304989.0],["2026-08-03",18.0436,18.1313,17.712,18.0143,27609083.0],["2026-08-04",18.0143,18.014307022094727,17.5461,17.6242,28781894.0],["2026-08-05",17.6242,17.751,17.4194,17.4486,21306882.0],["2026-08-06",17.4486,17.6047,17.3608,17.5266,15830677.0],["2026-08-07",17.5266,17.6047,17.3316,17.4389,15390129.0],["2026-08-10",17.4389,17.7315,17.3608,17.6534,19436310.0],["2026-08-11",17.6534,17.8388,17.6242,17.6632,14055001.0],["2026-08-12",17.6632,17.751,17.5754,17.7022,11013784.0],["2026-08-13",17.7022,17.7412,17.5949,17.712,11693244.0],["2026-08-14",17.712,17.7607,17.5559,17.6144,11068326.0],["2026-08-17",17.6144,17.614421844482422,17.4584,17.5852,11543143.0],["2026-08-18",17.5852,17.7705,17.5071,17.5559,19457227.0],["2026-08-19",17.5559,17.9948,17.555904388427734,17.9558,31431555.0],["2026-08-20",17.9558,18.1704,17.8095,18.1313,24771781.0],["2026-08-21",18.1313,18.2581,18.0533,18.1899,18995473.0],["2026-08-24",18.1899,18.4435,18.0728,18.4142,23239923.0],["2026-08-25",18.4142,18.4825,18.2191,18.2581,16741260.0],["2026-08-26",18.2581,18.4239,18.1313,18.3264,15564038.0],["2026-08-27",18.3264,18.463,18.1216,18.2972,18280931.0],["2026-08-28",18.2972,18.3459,18.1704,18.2484,12132075.0],["2026-08-31",18.2484,18.5897,18.248384475708008,18.58,21866938.0],["2026-09-01",18.58,19.0189,18.4337,18.9506,28859038.0],["2026-09-02",18.9506,19.1067,18.8043,18.9409,13283515.0],["2026-09-03",18.9409,19.1554,18.8336,18.9214,17626874.0],["2026-09-04",18.9214,19.1164,18.8628,19.0091,12876893.0],["2026-09-07",19.0091,19.0677,18.7946,18.9214,23350075.0],["2026-09-08",18.9214,19.3895,18.921361923217773,19.3212,23505363.0],["2026-09-09",19.3212,19.4578,19.2627,19.37,11534291.0],["2026-09-10",19.37,19.7894,19.3017,19.7797,20055619.0],["2026-09-11",19.7797,19.8284,19.4578,19.5553,16136767.0],["2026-09-14",19.5553,19.8869,19.5066,19.7504,19608580.0],["2026-09-15",19.7504,19.7894,19.4578,19.5456,18726598.0],["2026-09-16",19.5456,19.6529,19.2432,19.3798,19173402.0],["2026-09-17",19.3798,19.4968,19.1164,19.331,19226864.0],["2026-09-18",19.331,19.44,19.12,19.14,20858698.0],["2026-09-21",19.14,19.3,18.9,19.12,26435277.0],["2026-09-22",19.12,19.1200008392334,18.72,18.99,22853400.0],["2026-09-23",18.99,19.07,18.75,18.85,12077761.0],["2026-09-24",18.85,19.18,18.82,19.04,19090317.0],["2026-09-28",19.04,19.2,18.97,19.04,25698995.0],["2026-09-29",19.04,19.16,18.8799991607666,18.88,17244070.0],["2026-09-30",18.88,19.49,18.8799991607666,19.31,27935626.0],["2026-10-08",19.31,19.67,19.15,19.58,27828482.0],["2026-10-09",19.58,19.85,19.29,19.29,17556605.0],["2026-10-12",19.29,19.53,19.29,19.49,22124968.0],["2026-10-13",19.49,19.63,19.19,19.25,22884053.0],["2026-10-14",19.25,19.65,19.21,19.25,25675782.0],["2026-10-15",19.25,19.35,19.0,19.17,28537547.0],["2026-10-16",19.17,19.39,18.98,19.09,22203644.0],["2026-10-19",19.09,19.54,19.01,19.5,23521516.0],["2026-10-20",19.5,19.84,19.03,19.07,34665150.0],["2026-10-21",19.07,19.12,18.81,18.89,20919700.0],["2026-10-22",18.89,19.03,18.6,18.64,21393700.0],["2026-10-23",18.64,18.65,18.28,18.33,34520863.0],["2026-10-26",18.33,18.77,18.28,18.63,34045627.0],["2026-10-27",18.63,19.16,18.42,19.1,36653822.0],["2026-10-28",19.1,19.15,18.65,18.76,25266374.0],["2026-10-29",18.76,19.98,18.760000228881836,19.9,49876400.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2018-01-31","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2018-01-31","index":0,"basis":"feed"}}