{"t":"601881.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2017-01-23",8.1335,8.133529663085938,6.7738,8.1335,460605.0],["2017-01-24",8.1335,8.9461,8.133529663085938,8.9461,543559.0],["2017-01-25",8.9461,9.8415,8.946052551269531,9.8415,3411293.0],["2017-01-26",9.8415,10.4136,9.7088,9.8,250258326.0],["2017-02-03",9.8,9.800031661987305,9.0704,9.1119,137357355.0],["2017-02-06",9.1119,9.2528,9.029,9.1948,95540887.0],["2017-02-07",9.1948,9.194786071777344,8.8963,8.9295,101587980.0],["2017-02-08",8.9295,9.6176,8.7554,9.485,181647143.0],["2017-02-09",9.485,9.5845,9.2362,9.3026,154098285.0],["2017-02-10",9.3026,10.2312,9.2279,9.9576,247220421.0],["2017-02-13",9.9576,10.3472,9.7834,10.1234,197333737.0],["2017-02-14",10.1234,11.1017,10.0322,10.6374,188415520.0],["2017-02-15",10.6374,11.1017,10.3058,10.6955,186309304.0],["2017-02-16",10.6955,11.765012741088867,10.455,11.765,258173091.0],["2017-02-17",11.765,12.9423,11.5246,11.5577,319172035.0],["2017-02-20",11.5577,11.7153,11.052,11.5577,182269350.0],["2017-02-21",11.5577,11.9143,11.2344,11.3753,142200201.0],["2017-02-22",11.3753,11.375333786010742,10.9857,11.11,100347216.0],["2017-02-23",11.11,11.3753,11.0188,11.2924,95041851.0],["2017-02-24",11.2924,11.4168,11.0769,11.3173,74232257.0],["2017-02-27",11.3173,11.317296028137207,10.9442,11.0022,68411207.0],["2017-02-28",11.0022,11.4417,10.9525,11.4168,108163892.0],["2017-03-01",11.4168,11.6406,11.2344,11.2841,86146331.0],["2017-03-02",11.2841,12.1381,11.2593,11.7318,170174302.0],["2017-03-03",11.7318,11.731849670410156,11.3505,11.4914,75143772.0],["2017-03-06",11.4914,11.7318,11.3588,11.6158,69916694.0],["2017-03-07",11.6158,11.7484,11.4251,11.7318,72273183.0],["2017-03-08",11.7318,11.731849670410156,11.4582,11.5412,59994170.0],["2017-03-09",11.5412,11.5494,11.2676,11.4665,66501110.0],["2017-03-10",11.4665,11.5163,10.9857,11.0354,62716029.0],["2017-03-13",11.0354,11.035401344299316,10.712,10.9525,46814282.0],["2017-03-14",10.9525,11.1515,10.9193,10.9608,40497808.0],["2017-03-15",10.9608,11.052,10.9027,10.9608,31571655.0],["2017-03-16",10.9608,12.055201530456543,10.960780143737793,12.0552,168321330.0],["2017-03-17",12.0552,12.9175,11.6489,11.6987,239956612.0],["2017-03-20",11.6987,11.7899,11.4002,11.5743,97369774.0],["2017-03-21",11.5743,11.6655,11.4085,11.5992,71375349.0],["2017-03-22",11.5992,11.6572,11.4168,11.5163,61256367.0],["2017-03-23",11.5163,12.2542,11.4748,11.8148,118472361.0],["2017-03-24",11.8148,12.1547,11.5494,12.022,110291061.0],["2017-03-27",12.022,12.6024,11.906,12.1381,137051254.0],["2017-03-28",12.1381,12.1464,11.8977,12.0718,70266763.0],["2017-03-29",12.0718,12.071783065795898,10.9442,11.2178,104393966.0],["2017-03-30",11.2178,11.217802047729492,10.8779,10.9193,65643256.0],["2017-03-31",10.9193,11.2012,10.919325828552246,11.0769,44069599.0],["2017-04-05",11.0769,11.4334,10.7452,11.4002,60775106.0],["2017-04-06",11.4002,11.4665,11.2593,11.4085,43850657.0],["2017-04-07",11.4085,11.4748,11.2261,11.2427,42443406.0],["2017-04-10",11.2427,11.242677688598633,10.8033,10.8613,47904961.0],["2017-04-11",10.8613,11.1929,10.7535,11.1266,53549349.0],["2017-04-12",11.1266,11.3422,10.9608,11.0105,47285612.0],["2017-04-13",11.0105,11.1681,10.911,11.052,28607855.0],["2017-04-14",11.052,11.051982879638672,10.7618,10.8281,34545560.0],["2017-04-17",10.8281,10.828123092651367,10.3555,10.4136,33910000.0],["2017-04-18",10.4136,10.5462,10.0653,10.0819,25010293.0],["2017-04-19",10.0819,10.1897,9.9576,10.14,28004732.0],["2017-04-20",10.14,10.2312,9.742,10.1731,38628577.0],["2017-04-21",10.1731,10.1897,10.0488,10.1234,16611047.0],["2017-04-24",10.1234,10.123381614685059,9.8166,9.9161,20181836.0],["2017-04-25",9.9161,10.0571,9.86635971069336,9.8664,19125480.0],["2017-04-26",9.8664,10.6043,9.7917,10.1648,44063008.0],["2017-04-27",10.1648,10.3224,9.9161,10.2643,41071289.0],["2017-04-28",10.2643,10.26433277130127,10.14,10.198,19893114.0],["2017-05-02",10.198,10.256,10.1234,10.2312,17578998.0],["2017-05-03",10.2312,10.3141,10.1317,10.2146,20279602.0],["2017-05-04",10.2146,10.2477,9.9741,10.0405,23651188.0],["2017-05-05",10.0405,10.2063,9.7835,9.8498,28948144.0],["2017-05-08",9.8498,9.84977912902832,9.4435,9.4518,22444299.0],["2017-05-09",9.4518,9.6757,9.4518,9.5928,20619609.0],["2017-05-10",9.5928,10.0736,9.5347,9.6259,43757542.0],["2017-05-11",9.6259,9.742,9.3523,9.7088,32369922.0],["2017-05-12",9.7088,9.9327,9.6176,9.7835,32533808.0],["2017-05-15",9.7835,9.8995,9.7171,9.7586,22704048.0],["2017-05-16",9.7586,9.9078,9.543,9.8995,29578126.0],["2017-05-17",9.8995,10.0073,9.8166,9.8332,27475522.0],["2017-05-18",9.8332,9.833194732666016,9.5098,9.543,23569298.0],["2017-05-19",9.543,9.6259,9.4684,9.5016,11664659.0],["2017-05-22",9.5016,9.5016,9.0373,9.0455,23534342.0],["2017-05-23",9.0455,9.1616,8.8134,8.8714,20069487.0],["2017-05-24",8.8714,9.0787,8.8134,9.029,15986209.0],["2017-05-25",9.029,9.6093,8.8714,9.4021,43964136.0],["2017-05-26",9.4021,9.4269,9.2197,9.228,21698666.0],["2017-05-31",9.228,9.6508,9.227950096130371,9.3192,30501599.0],["2017-06-01",9.3192,9.8498,9.3026,9.6093,60634831.0],["2017-06-02",9.6093,9.941,9.5181,9.9244,63523253.0],["2017-06-05",9.9244,9.941,9.742,9.8912,34202311.0],["2017-06-06",9.8912,10.0653,9.8,9.9576,31966359.0],["2017-06-07",9.9576,10.2312,9.8995,10.0571,45113727.0],["2017-06-08",10.0571,10.0819,9.8166,9.8995,33217432.0],["2017-06-09",9.8995,10.0571,9.8166,9.9078,30533991.0],["2017-06-12",9.9078,9.9493,9.7917,9.8498,20220450.0],["2017-06-13",9.8498,10.0819,9.8166,9.9576,21919267.0],["2017-06-14",9.9576,9.9659,9.7917,9.8332,18353947.0],["2017-06-15",9.8332,10.1068,9.833194732666016,9.9576,31755085.0],["2017-06-16",9.9576,9.9907,9.8498,9.8912,18099652.0],["2017-06-19",9.8912,10.2146,9.8581,10.1483,42545861.0],["2017-06-20",10.1483,10.1814,10.0488,10.1068,24588075.0],["2017-06-21",10.1068,10.2395,9.9244,10.0239,30488663.0],["2017-06-22",10.0239,10.4716,9.9078,10.0322,50622875.0],["2017-06-23",10.0322,10.032182693481445,9.7835,9.9244,27558115.0],["2017-06-26",9.9244,10.0819,9.8995,10.0239,23435549.0],["2017-06-27",10.0239,10.0736,9.9907,10.0156,16642981.0],["2017-06-28",10.0156,10.0156,9.8,9.8083,22108194.0],["2017-06-29",9.8083,9.8664,9.7835,9.8083,14981910.0],["2017-06-30",9.8083,9.8664,9.7752,9.8332,13429050.0],["2017-07-03",9.8332,9.9244,9.7917,9.8912,12576056.0],["2017-07-04",9.8912,9.9206,9.8282,9.8534,11739177.0],["2017-07-05",9.8534,10.0214,9.845,10.013,20692201.0],["2017-07-06",10.013,10.139,9.9374,10.0718,25393892.0],["2017-07-07",10.0718,10.3238,9.9458,10.2062,28698075.0],["2017-07-10",10.2062,10.4582,10.1138,10.307,42707099.0],["2017-07-11",10.307,10.433,10.1474,10.181,30047226.0],["2017-07-12",10.181,10.2482,9.9458,10.0802,24724020.0],["2017-07-13",10.0802,10.3322,10.0298,10.3238,31336144.0],["2017-07-14",10.3238,10.4414,10.2062,10.2566,24905256.0],["2017-07-17",10.2566,10.2986,9.2318,9.5678,38592980.0],["2017-07-18",9.5678,9.6518,9.3998,9.5426,18814197.0],["2017-07-19",9.5426,10.1306,9.4586,10.1054,40843815.0],["2017-07-20",10.1054,10.349,10.105438232421875,10.223,39721159.0],["2017-07-21",10.223,10.2986,10.0466,10.0886,27017491.0],["2017-07-24",10.0886,10.2734,10.0382,10.1306,24613540.0],["2017-07-25",10.1306,10.1642,9.8702,9.9206,24184954.0],["2017-07-26",9.9206,10.013,9.8282,9.971,17435265.0],["2017-07-27",9.971,10.2398,9.7442,10.0634,33155901.0],["2017-07-28",10.0634,10.0718,9.9122,9.9626,16916296.0],["2017-07-31",9.9626,10.1306,9.8954,10.0382,22609976.0],["2017-08-01",10.0382,10.3406,10.0382,10.1978,47273730.0],["2017-08-02",10.1978,11.2059,10.139,10.9875,120542313.0],["2017-08-03",10.9875,11.1219,10.6767,10.7859,76169900.0],["2017-08-04",10.7859,11.3739,10.6515,10.9539,85795093.0],["2017-08-07",10.9539,11.2395,10.8111,11.0295,51732265.0],["2017-08-08",11.0295,11.3067,10.6767,11.1891,62350298.0],["2017-08-09",11.1891,11.189065933227539,10.8195,10.8699,41526687.0],["2017-08-10",10.8699,11.3403,10.7355,10.9707,54831683.0],["2017-08-11",10.9707,10.970658302307129,10.2314,10.2818,56654860.0],["2017-08-14",10.2818,10.517,10.2314,10.4834,30395853.0],["2017-08-15",10.4834,10.6011,10.3154,10.3826,29050268.0],["2017-08-16",10.3826,10.6179,10.2902,10.5002,29539698.0],["2017-08-17",10.5002,10.5675,10.3994,10.5423,32799079.0],["2017-08-18",10.5423,10.542250633239746,10.2482,10.349,30972948.0],["2017-08-21",10.349,10.5591,10.3154,10.5507,31909456.0],["2017-08-22",10.5507,10.6431,10.4246,10.5086,28864288.0],["2017-08-23",10.5086,10.8279,10.5086,10.6683,45191246.0],["2017-08-24",10.6683,10.668251037597656,10.3826,10.3994,29240374.0],["2017-08-25",10.3994,11.0043,10.3154,10.8783,77951941.0],["2017-08-28",10.8783,11.9703,10.878256797790527,11.9703,145892641.0],["2017-08-29",11.9703,13.1043,11.970282554626465,12.4491,238180396.0],["2017-08-30",12.4491,13.6839,12.3483,13.2387,209904817.0],["2017-08-31",13.2387,13.4067,12.8691,13.3731,147571696.0],["2017-09-01",13.3731,13.373116493225098,13.0119,13.2051,108378844.0],["2017-09-04",13.2051,13.3227,12.9111,13.0623,98855641.0],["2017-09-05",13.0623,13.2471,12.8187,13.0119,83175370.0],["2017-09-06",13.0119,13.0455,12.6339,12.9363,74488377.0],["2017-09-07",12.9363,13.1631,12.7095,12.8019,65722611.0],["2017-09-08",12.8019,12.9363,12.4491,12.4995,69481514.0],["2017-09-11",12.4995,12.6339,12.2979,12.5751,49228060.0],["2017-09-12",12.5751,12.9783,12.4659,12.5835,93716556.0],["2017-09-13",12.5835,12.6675,12.3147,12.6507,54968721.0],["2017-09-14",12.6507,13.1631,12.6255,12.7683,102689574.0],["2017-09-15",12.7683,13.5915,12.5499,13.2807,140681045.0],["2017-09-18",13.2807,14.1123,13.1715,13.7259,140615105.0],["2017-09-19",13.7259,13.72592544555664,12.9699,13.1547,92965461.0],["2017-09-20",13.1547,13.4067,12.9867,13.1715,61914764.0],["2017-09-21",13.1715,13.4319,12.7431,12.8439,74230590.0],["2017-09-22",12.8439,12.843903541564941,12.2475,12.3231,73310267.0],["2017-09-25",12.3231,12.4239,12.1887,12.2223,34387809.0],["2017-09-26",12.2223,12.4659,12.2139,12.4491,28297566.0],["2017-09-27",12.4491,12.5583,12.3735,12.4995,35281797.0],["2017-09-28",12.4995,12.6927,12.4071,12.6759,38399377.0],["2017-09-29",12.6759,13.1799,12.6423,13.1379,66334807.0],["2017-10-09",13.1379,13.7343,12.8859,12.9363,56248946.0],["2017-10-10",12.9363,13.0875,12.6843,13.0455,40729864.0],["2017-10-11",13.0455,13.04550838470459,12.7263,12.7431,34896648.0],["2017-10-12",12.7431,12.8271,12.2895,12.4239,37262956.0],["2017-10-13",12.4239,12.6339,12.3483,12.5919,24392737.0],["2017-10-16",12.5919,12.8187,12.2559,12.3147,37638486.0],["2017-10-17",12.3147,12.3483,12.0207,12.1299,28632593.0],["2017-10-18",12.1299,12.3063,11.9703,12.0207,24967284.0],["2017-10-19",12.0207,12.0711,11.2563,11.4579,37251280.0],["2017-10-20",11.4579,11.6679,11.3403,11.5755,18766530.0],["2017-10-23",11.5755,11.6259,11.3907,11.5755,15678190.0],["2017-10-24",11.5755,11.8779,11.4999,11.7687,28218988.0],["2017-10-25",11.7687,11.8191,11.6007,11.7435,22170090.0],["2017-10-26",11.7435,12.2559,11.6679,11.8695,39127207.0],["2017-10-27",11.8695,11.9787,11.4663,11.5755,26213817.0],["2017-10-30",11.5755,11.57547378540039,10.6935,10.9371,40369665.0],["2017-10-31",10.9371,11.0043,10.7019,10.9371,24719554.0],["2017-11-01",10.9371,11.0547,10.7271,10.7775,27213956.0],["2017-11-02",10.7775,11.0715,10.5338,10.8279,32339962.0],["2017-11-03",10.8279,10.9623,10.6011,10.8615,23907831.0],["2017-11-06",10.8615,10.9035,10.7103,10.8951,17836540.0],["2017-11-07",10.8951,11.1387,10.7943,11.0463,35422159.0],["2017-11-08",11.0463,11.6679,10.9623,11.2563,59235667.0],["2017-11-09",11.2563,11.3403,11.1387,11.2479,24548098.0],["2017-11-10",11.2479,11.4999,11.1303,11.3235,36178454.0],["2017-11-13",11.3235,11.4579,11.1555,11.2143,26524290.0],["2017-11-14",11.2143,11.2311,10.8699,10.9035,31099328.0],["2017-11-15",10.9035,11.0043,10.7859,10.8111,18746204.0],["2017-11-16",10.8111,10.8783,10.5674,10.5843,20330308.0],["2017-11-17",10.5843,10.6431,10.1138,10.2062,34624399.0],["2017-11-20",10.2062,10.2482,9.8954,10.223,17196677.0],["2017-11-21",10.223,10.8111,10.1642,10.5675,40680918.0],["2017-11-22",10.5675,10.6767,10.3658,10.433,28906057.0],["2017-11-23",10.433,10.5674,9.9542,10.0298,21307931.0],["2017-11-24",10.0298,10.1474,9.929,10.0046,16656277.0],["2017-11-27",10.0046,10.2062,9.7946,10.013,16687178.0],["2017-11-28",10.013,10.097,9.8954,10.0886,14137512.0],["2017-11-29",10.0886,10.1978,9.9038,10.139,20793599.0],["2017-11-30",10.139,10.2314,9.9794,10.0214,18030449.0],["2017-12-01",10.0214,10.1054,9.9542,10.013,11618173.0],["2017-12-04",10.013,10.013035774230957,9.4502,9.4754,25228815.0],["2017-12-05",9.4754,9.6434,9.4502,9.5006,25890751.0],["2017-12-06",9.5006,9.6266,9.4586,9.6182,12750730.0],["2017-12-07",9.6182,9.618226051330566,9.4502,9.4586,10496652.0],["2017-12-08",9.4586,9.5678,9.3662,9.4082,19297081.0],["2017-12-11",9.4082,9.5342,9.3662,9.509,15368984.0],["2017-12-12",9.509,9.5426,9.299,9.3074,12881939.0],["2017-12-13",9.3074,9.5342,9.215,9.4922,19983488.0],["2017-12-14",9.4922,9.49222469329834,9.2234,9.3326,24463979.0],["2017-12-15",9.3326,9.383,9.2066,9.2822,14789813.0],["2017-12-18",9.2822,9.3242,9.215,9.2738,9245316.0],["2017-12-19",9.2738,9.3578,9.2738,9.3326,13443097.0],["2017-12-20",9.3326,9.341,9.0386,9.1478,17520377.0],["2017-12-21",9.1478,9.257,8.9294,9.1142,21210111.0],["2017-12-22",9.1142,9.1646,8.9714,9.005,11687812.0],["2017-12-25",9.005,9.0302,8.4338,8.501,26636891.0],["2017-12-26",8.501,8.7026,8.4926,8.6354,16730370.0],["2017-12-27",8.6354,8.7698,8.543,8.6102,17521239.0],["2017-12-28",8.6102,9.0806,8.5514,8.8706,38853298.0],["2017-12-29",8.8706,8.870609283447266,8.7194,8.8286,18661056.0],["2018-01-02",8.8286,8.9966,8.8118,8.9042,16794141.0],["2018-01-03",8.9042,9.2738,8.879,9.131,35707291.0],["2018-01-04",9.131,9.1478,8.9882,9.089,19213293.0],["2018-01-05",9.089,9.2738,9.0134,9.1562,27120990.0],["2018-01-08",9.1562,9.4082,8.9966,9.2654,33538162.0],["2018-01-09",9.2654,9.2822,9.0302,9.089,21475328.0],["2018-01-10",9.089,9.1898,8.9714,9.0218,20479672.0],["2018-01-11",9.0218,9.021812438964844,8.8286,8.921,16914779.0],["2018-01-12",8.921,9.005,8.7782,8.8034,14208366.0],["2018-01-15",8.8034,8.803407669067383,8.5514,8.5682,18294778.0],["2018-01-16",8.5682,9.0638,8.5262,9.0302,23021383.0],["2018-01-17",9.0302,9.8534,9.030213356018066,9.4586,86017551.0],["2018-01-18",9.4586,9.5678,9.2486,9.3998,41887222.0],["2018-01-19",9.3998,10.340644836425781,9.3578,10.3406,88000718.0],["2018-01-22",10.3406,10.6515,10.1054,10.4078,124043332.0],["2018-01-23",10.4078,10.407846450805664,10.013,10.2146,134612074.0],["2018-01-24",10.2146,10.5759,10.013,10.5507,153215959.0],["2018-01-25",10.5507,10.550650596618652,10.1306,10.181,75851338.0],["2018-01-26",10.181,10.2902,10.0466,10.1138,47925764.0],["2018-01-29",10.1138,10.2734,9.9962,10.1222,47388745.0],["2018-01-30",10.1222,10.5843,10.0634,10.4078,83677828.0],["2018-01-31",10.4078,10.407846450805664,9.5678,9.8114,70197152.0],["2018-02-01",9.8114,9.9542,9.3914,9.6014,57085567.0],["2018-02-02",9.6014,9.677,9.257,9.5846,33778084.0],["2018-02-05",9.5846,9.8786,9.2654,9.7694,36314207.0],["2018-02-06",9.7694,9.769430160522461,8.795,8.8958,55428867.0],["2018-02-07",8.8958,9.2318,8.6522,8.8958,42200690.0],["2018-02-08",8.8958,9.0554,8.8118,8.963,25545533.0],["2018-02-09",8.963,8.9630126953125,8.0642,8.2742,44293569.0],["2018-02-12",8.2742,8.3834,8.1482,8.3078,24858493.0],["2018-02-13",8.3078,8.6102,8.307796478271484,8.3498,26517143.0],["2018-02-14",8.3498,8.3666,8.1398,8.2154,18811946.0],["2018-02-22",8.2154,8.4674,8.215394020080566,8.417,22059353.0],["2018-02-23",8.417,8.5766,8.3582,8.4506,24642119.0],["2018-02-26",8.4506,8.7614,8.4002,8.7194,37540122.0],["2018-02-27",8.7194,8.719407081604004,8.5598,8.6102,27404992.0],["2018-02-28",8.6102,8.7194,8.3414,8.543,34714275.0],["2018-03-01",8.543,8.6186,8.4254,8.5766,23572705.0],["2018-03-02",8.5766,8.6018,8.4422,8.4674,21938294.0],["2018-03-05",8.4674,8.5682,8.4506,8.4842,15421207.0],["2018-03-06",8.4842,8.7698,8.484198570251465,8.7026,39020658.0],["2018-03-07",8.7026,8.7278,8.5262,8.5514,25216816.0],["2018-03-08",8.5514,8.6018,8.4842,8.5514,15282046.0],["2018-03-09",8.5514,8.753,8.5094,8.7278,40500470.0],["2018-03-12",8.7278,9.0134,8.7194,8.8622,44973489.0],["2018-03-13",8.8622,8.862211227416992,8.6438,8.669,26465200.0],["2018-03-14",8.669,8.7614,8.585,8.6102,16383151.0],["2018-03-15",8.6102,8.61020278930664,8.375,8.4842,21916422.0],["2018-03-16",8.4842,8.5598,8.3582,8.375,18173925.0],["2018-03-19",8.375,8.4842,8.3666,8.417,14410574.0],["2018-03-20",8.417,8.4422,8.249,8.4338,18849246.0],["2018-03-21",8.4338,8.7194,8.417,8.4758,37470776.0],["2018-03-22",8.4758,8.6102,8.417,8.4758,21997563.0],["2018-03-23",8.4758,8.501,8.0642,8.4758,57136443.0],["2018-03-26",8.4758,8.475801467895508,8.1902,8.4254,16217378.0],["2018-03-27",8.4254,8.6774,8.425399780273438,8.6354,28847531.0],["2018-03-28",8.6354,8.7278,8.459,8.6354,26740933.0],["2018-03-29",8.6354,8.8874,8.543,8.7362,39153654.0],["2018-03-30",8.7362,8.8706,8.669,8.711,26149363.0],["2018-04-02",8.711,8.9462,8.6606,8.7446,32293797.0],["2018-04-03",8.7446,8.744606971740723,8.5178,8.5934,21471458.0],["2018-04-04",8.5934,8.8118,8.5514,8.5598,23483854.0],["2018-04-09",8.5598,8.627,8.4758,8.6102,17713137.0],["2018-04-10",8.6102,9.3914,8.61020278930664,9.0722,61176649.0],["2018-04-11",9.0722,9.1058,8.9126,9.0302,38784331.0],["2018-04-12",9.0302,9.2822,8.9294,8.9966,36887387.0],["2018-04-13",8.9966,9.1478,8.8454,8.8874,23907426.0],["2018-04-16",8.8874,8.887410163879395,8.6438,8.6522,23718279.0],["2018-04-17",8.6522,8.921,8.6018,8.6102,26415056.0],["2018-04-18",8.6102,8.8118,8.585,8.7866,22684381.0],["2018-04-19",8.7866,8.921,8.6858,8.8034,25431099.0],["2018-04-20",8.8034,8.803407669067383,8.3834,8.4002,30397874.0],["2018-04-23",8.4002,8.5262,8.3834,8.4842,12258468.0],["2018-04-24",8.4842,8.7362,8.484198570251465,8.6606,22263890.0],["2018-04-25",8.6606,8.669,8.5346,8.5598,14009672.0],["2018-04-26",8.5598,8.6354,8.333,8.375,17276787.0],["2018-04-27",8.375,8.6438,8.374999046325684,8.4758,14268766.0],["2018-05-02",8.4758,8.7194,8.459,8.5514,14676268.0],["2018-05-03",8.5514,8.921,8.4842,8.8538,45870355.0],["2018-05-04",8.8538,8.853809356689453,8.711,8.7614,21604731.0],["2018-05-07",8.7614,8.9714,8.761406898498535,8.8538,24281715.0],["2018-05-08",8.8538,8.9546,8.7782,8.9126,23730894.0],["2018-05-09",8.9126,8.91261100769043,8.711,8.7278,22410570.0],["2018-05-10",8.7278,8.921,8.7026,8.9042,24308294.0],["2018-05-11",8.9042,8.904210090637207,8.7362,8.7446,17014286.0],["2018-05-14",8.7446,8.8454,8.7194,8.753,15956219.0],["2018-05-15",8.753,8.7614,8.5262,8.669,22302406.0],["2018-05-16",8.669,8.669004440307617,8.4926,8.5094,14907750.0],["2018-05-17",8.5094,8.5598,8.4926,8.5178,8446318.0],["2018-05-18",8.5178,8.585,8.4506,8.5682,12043858.0],["2018-05-21",8.5682,8.669,8.56820297241211,8.627,14561272.0],["2018-05-22",8.627,8.6438,8.501,8.5934,14443121.0],["2018-05-23",8.5934,8.593402862548828,8.4674,8.4758,13099655.0],["2018-05-24",8.4758,8.5178,8.4254,8.4338,9593524.0],["2018-05-25",8.4338,8.4674,8.374999046325684,8.375,9050219.0],["2018-05-28",8.375,8.4506,8.333,8.4254,8507457.0],["2018-05-29",8.4254,8.4254,8.1818,8.1986,16775700.0],["2018-05-30",8.1986,8.19859504699707,7.4846,7.577,29821406.0],["2018-05-31",7.577,7.6862,7.5602,7.6694,12794549.0],["2018-06-01",7.6694,7.8122,7.5518,7.6778,22128496.0],["2018-06-04",7.6778,7.703,7.535,7.5518,13728290.0],["2018-06-05",7.5518,7.6694,7.5517778396606445,7.661,10539887.0],["2018-06-06",7.661,7.7534,7.6022,7.6778,12438651.0],["2018-06-07",7.6778,7.8458,7.6777801513671875,7.745,18174423.0],["2018-06-08",7.745,7.745,7.577,7.6022,14031146.0],["2018-06-11",7.6022,7.8038,7.5686,7.7282,14315941.0],["2018-06-12",7.7282,7.8374,7.6862,7.7954,12751382.0],["2018-06-13",7.7954,7.8542,7.6526,7.6778,9192696.0],["2018-06-14",7.6778,7.8374,7.6526,7.787,10157367.0],["2018-06-15",7.787,7.8206,7.409,7.4846,16583733.0],["2018-06-19",7.4846,7.484577178955078,6.737,6.7538,25776500.0],["2018-06-20",6.7538,6.8378,6.5522,6.6698,23510962.0],["2018-06-21",6.6698,6.7034,6.2749,6.3506,23157094.0],["2018-06-22",6.3506,6.527,6.2245,6.4766,14847340.0],["2018-06-25",6.4766,6.5774,6.401,6.4094,13182178.0],["2018-06-26",6.4094,6.5606,6.2917,6.5102,15164193.0],["2018-06-27",6.5102,6.5942,6.4514,6.4766,12679406.0],["2018-06-28",6.4766,6.9722,6.476552963256836,6.6362,29343438.0],["2018-06-29",6.6362,6.8714,6.5522,6.8294,20609314.0],["2018-07-02",6.8294,6.829361438751221,6.5522,6.6446,16513687.0],["2018-07-03",6.6446,6.7538,6.569,6.7454,13433314.0],["2018-07-04",6.7454,6.745358943939209,6.443,6.4934,15856417.0],["2018-07-05",6.4934,6.7538,6.4682,6.4934,18424725.0],["2018-07-06",6.4934,6.6811,6.2971,6.4934,16984060.0],["2018-07-09",6.4934,6.6128,6.4507,6.5957,13149414.0],["2018-07-10",6.5957,6.6128,6.5275,6.5787,11288167.0],["2018-07-11",6.5787,6.57867956161499,6.152,6.2715,18412582.0],["2018-07-12",6.2715,6.5957,6.2715,6.5275,22430581.0],["2018-07-13",6.5275,6.5701,6.4678,6.519,14899229.0],["2018-07-16",6.519,6.5787,6.4422,6.5104,10399047.0],["2018-07-17",6.5104,6.519,6.3824,6.4507,9261421.0],["2018-07-18",6.4507,6.5019,6.3824,6.391,8141790.0],["2018-07-19",6.391,6.4763,6.28,6.3056,10030815.0],["2018-07-20",6.3056,6.5957,6.2459,6.5019,24714270.0],["2018-07-23",6.5019,6.6469,6.408,6.6128,23420598.0],["2018-07-24",6.6128,7.0565,6.5872,6.9371,43880015.0],["2018-07-25",6.9371,6.937051296234131,6.7664,6.8517,22382077.0],["2018-07-26",6.8517,6.8688,6.7493,6.792,14243068.0],["2018-07-27",6.792,6.791996955871582,6.6384,6.6981,15798391.0],["2018-07-30",6.6981,6.7749,6.6299,6.6725,11541578.0],["2018-07-31",6.6725,6.7749,6.6213,6.7067,9511207.0],["2018-08-01",6.7067,6.8005,6.408,6.4251,15044594.0],["2018-08-02",6.4251,6.5019,6.2032,6.3312,16972531.0],["2018-08-03",6.3312,6.3654,6.2288,6.2288,8373654.0],["2018-08-06",6.2288,6.3142,6.0838,6.1264,10431044.0],["2018-08-07",6.1264,6.3227,6.0923,6.3142,12203658.0],["2018-08-08",6.3142,6.3312,6.152,6.1606,9015151.0],["2018-08-09",6.1606,6.3312,6.135,6.28,11641570.0],["2018-08-10",6.28,6.5019,6.28,6.391,14833405.0],["2018-08-13",6.391,6.4166,6.2118,6.3824,11681182.0],["2018-08-14",6.3824,6.408,6.3227,6.3995,7931443.0],["2018-08-15",6.3995,6.399494647979736,6.2203,6.2374,7810510.0],["2018-08-16",6.2374,6.5104,6.1435,6.3483,22236844.0],["2018-08-17",6.3483,6.5957,6.3142,6.3227,25142171.0],["2018-08-20",6.3227,6.536016941070557,6.28,6.536,21812828.0],["2018-08-21",6.536,6.6128,6.4592,6.5701,18186271.0],["2018-08-22",6.5701,6.5701470375061035,6.3995,6.4507,12053342.0],["2018-08-23",6.4507,6.5957,6.3995,6.5104,14682466.0],["2018-08-24",6.5104,6.5701,6.408,6.4934,12128899.0],["2018-08-27",6.4934,6.6043,6.4763,6.5616,13865097.0],["2018-08-28",6.5616,6.5872,6.4848,6.5104,9666032.0],["2018-08-29",6.5104,6.519,6.4166,6.4251,7927329.0],["2018-08-30",6.4251,6.4763,6.3056,6.3056,8080472.0],["2018-08-31",6.3056,6.3824,6.2715,6.3056,7472977.0],["2018-09-03",6.3056,6.3142,6.1606,6.2715,7246898.0],["2018-09-04",6.2715,6.3483,6.1947,6.2544,11131320.0],["2018-09-05",6.2544,6.2715,6.1009,6.1179,8682968.0],["2018-09-06",6.1179,6.1776,6.0582,6.1094,9507380.0],["2018-09-07",6.1094,6.2203,6.0838,6.1264,8125310.0],["2018-09-10",6.1264,6.126448154449463,5.8705,5.8875,12694428.0],["2018-09-11",5.8875,5.9814,5.8875,5.9131,5698731.0],["2018-09-12",5.9131,6.0411,5.9046,5.9643,7237482.0],["2018-09-13",5.9643,6.0667,5.964327812194824,6.0411,7316413.0],["2018-09-14",6.0411,6.0582,5.9558,5.9643,5653562.0],["2018-09-17",5.9643,5.9899,5.8534,5.879,7445164.0],["2018-09-18",5.879,6.0497,5.8534,6.0497,10430241.0],["2018-09-19",6.0497,6.1264,5.9985,6.0582,10961555.0],["2018-09-20",6.0582,6.135,6.007,6.0155,9646698.0],["2018-09-21",6.0155,6.2032,6.007,6.1862,17054124.0],["2018-09-25",6.1862,6.1861772537231445,6.007,6.0753,11403905.0],["2018-09-26",6.0753,6.1776,6.0582,6.0667,12979984.0],["2018-09-27",6.0667,6.0753,5.9473,5.9729,11158888.0],["2018-09-28",5.9729,6.1009,5.9728617668151855,6.0326,10101624.0],["2018-10-08",6.0326,6.032590866088867,5.751,5.7681,13932578.0],["2018-10-09",5.7681,5.8193,5.7254,5.7595,6681483.0],["2018-10-10",5.7595,5.8107,5.7254,5.7766,5718603.0],["2018-10-11",5.7766,5.776610374450684,5.196389675140381,5.1964,18601718.0],["2018-10-12",5.1964,5.196389675140381,4.7783,5.0599,15676327.0],["2018-10-15",5.0599,5.1879,4.9489,4.966,8954950.0],["2018-10-16",4.966,5.1879,4.966008186340332,5.0001,10950085.0],["2018-10-17",5.0001,5.2561,5.000138282775879,5.1793,16602690.0],["2018-10-18",5.1793,5.1879,5.059865951538086,5.0599,11582825.0],["2018-10-19",5.0599,5.2305,4.9489,5.222,14491777.0],["2018-10-23",5.222,6.007,5.221987724304199,5.6828,41731422.0],["2018-10-24",5.6828,5.9558,5.5548,5.7425,35927889.0],["2018-10-25",5.7425,6.135,5.5121,6.1009,46929113.0],["2018-10-26",6.1009,6.1606,5.8278,5.8705,32525185.0],["2018-10-29",5.8705,5.9985,5.8022,5.8363,17566125.0],["2018-10-30",5.8363,6.4166,5.7595,6.4166,55202675.0],["2018-10-31",6.4166,6.4422,6.2032,6.2715,40070841.0],["2018-11-01",6.2715,6.6981,6.1776,6.1862,47520773.0],["2018-11-02",6.1862,6.4166,6.1861772537231445,6.3398,34677865.0],["2018-11-05",6.3398,6.4422,6.1862,6.408,33419404.0],["2018-11-06",6.408,6.4592,6.2118,6.2886,24683894.0],["2018-11-07",6.2886,6.2971,6.1264,6.152,22926879.0],["2018-11-08",6.152,6.3568,6.1435,6.1776,26085625.0],["2018-11-09",6.1776,6.28,6.1264,6.135,18611986.0],["2018-11-12",6.135,6.245906352996826,6.0753,6.2459,18738964.0],["2018-11-13",6.2459,6.5531,6.135,6.3568,38102072.0],["2018-11-14",6.3568,6.408,6.2544,6.2715,26833956.0],["2018-11-15",6.2715,6.6043,6.2715,6.6043,45569618.0],["2018-11-16",6.6043,7.065,6.519,6.7493,57881358.0],["2018-11-19",6.7493,7.1248,6.7152,6.9968,51656042.0],["2018-11-20",6.9968,7.0138,6.6896,6.6981,36027921.0],["2018-11-21",6.6981,6.92,6.5616,6.8517,27490945.0],["2018-11-22",6.8517,6.9115,6.5616,6.6896,25661616.0],["2018-11-23",6.6896,6.7749,6.2544,6.3227,31028739.0],["2018-11-26",6.3227,6.5275,6.2544,6.3995,19792851.0],["2018-11-27",6.3995,6.5531,6.3568,6.4507,14464882.0],["2018-11-28",6.4507,6.7579,6.3995,6.7579,31637050.0],["2018-11-29",6.7579,6.8176,6.3654,6.3995,26921562.0],["2018-11-30",6.3995,6.6384,6.2288,6.5531,28748947.0],["2018-12-03",6.5531,6.9115,6.55308198928833,6.6725,37119029.0],["2018-12-04",6.6725,6.8176,6.6128,6.7664,23143782.0],["2018-12-05",6.7664,6.766397953033447,6.5701,6.6299,18850662.0],["2018-12-06",6.6299,6.6299,6.4507,6.4592,13806216.0],["2018-12-07",6.4592,6.5701,6.4251,6.4678,10312783.0],["2018-12-10",6.4678,6.46775484085083,6.2544,6.3227,11944832.0],["2018-12-11",6.3227,6.4166,6.322699546813965,6.3995,7232563.0],["2018-12-12",6.3995,6.5616,6.3739,6.408,12399924.0],["2018-12-13",6.408,6.5275,6.3142,6.4422,18044116.0],["2018-12-14",6.4422,6.442157745361328,6.1435,6.2032,27769933.0],["2018-12-17",6.2032,6.2715,6.1435,6.2118,11892283.0],["2018-12-18",6.2118,6.263,6.0497,6.1606,11216536.0],["2018-12-19",6.1606,6.2032,6.0667,6.0838,6842677.0],["2018-12-20",6.0838,6.2118,6.0667,6.1606,12926546.0],["2018-12-21",6.1606,6.1691,5.9985,6.0497,11097024.0],["2018-12-24",6.0497,6.0923,5.8705,5.8961,12792510.0],["2018-12-25",5.8961,5.896067142486572,5.5462,5.7254,14674418.0],["2018-12-26",5.7254,5.7851,5.6742,5.7254,6238083.0],["2018-12-27",5.7254,5.879,5.7083,5.7169,9632268.0],["2018-12-28",5.7169,5.9217,5.71688175201416,5.8193,12623117.0],["2019-01-02",5.8193,5.8705,5.7169,5.8107,8616305.0],["2019-01-03",5.8107,6.1009,5.7595,5.9131,17899486.0],["2019-01-04",5.9131,6.5019,5.8363,6.4934,48486491.0],["2019-01-07",6.4934,6.6043,6.3483,6.4422,35267139.0],["2019-01-08",6.4422,6.5616,6.2971,6.4507,26148758.0],["2019-01-09",6.4507,6.6128,6.408,6.4507,26651891.0],["2019-01-10",6.4507,6.4678,6.2971,6.3398,16165817.0],["2019-01-11",6.3398,6.4678,6.3056,6.3995,14091452.0],["2019-01-14",6.3995,6.5019,6.3312,6.408,12144801.0],["2019-01-15",6.408,6.6384,6.3824,6.5616,28563667.0],["2019-01-16",6.5616,6.5701,6.408,6.4422,15809617.0],["2019-01-17",6.4422,6.8859,6.408,6.5531,38530943.0],["2019-01-18",6.5531,6.9627,6.55308198928833,6.8688,60092405.0],["2019-01-21",6.8688,6.868791103363037,6.6384,6.6981,40790728.0],["2019-01-22",6.6981,6.7579,6.5701,6.5872,21639935.0],["2019-01-23",6.5872,6.6384,6.4507,6.536,15272491.0],["2019-01-24",6.536,6.7237,6.5275,6.6128,25107794.0],["2019-01-25",6.6128,6.664,6.5275,6.536,15628654.0],["2019-01-28",6.536,6.7152,6.519,6.5531,16278100.0],["2019-01-29",6.5531,6.55308198928833,6.2118,6.391,17576460.0],["2019-01-30",6.391,6.4336,6.2288,6.2459,10347868.0],["2019-01-31",6.2459,6.5104,6.245906352996826,6.4251,21311858.0],["2019-02-01",6.4251,6.6725,6.4250922203063965,6.6555,24275484.0],["2019-02-11",6.6555,6.7749,6.6299,6.7579,22221933.0],["2019-02-12",6.7579,6.8944,6.6725,6.7835,26807979.0],["2019-02-14",6.7835,7.978,6.783463954925537,7.8244,119897951.0],["2019-02-15",7.8244,7.8244476318359375,7.5514,7.6197,65747872.0],["2019-02-18",7.6197,8.2255,7.619666576385498,7.9951,81059515.0],["2019-02-19",7.9951,8.2852,7.8074,7.9183,70870333.0],["2019-02-20",7.9183,8.0122,7.8159,7.9439,40503525.0],["2019-02-21",7.9439,8.3364,7.7733,7.8927,63593732.0],["2019-02-22",7.8927,8.686247825622559,7.892709732055664,8.6862,110089070.0],["2019-02-26",8.6862,10.4525,8.686247825622559,9.7272,162869743.0],["2019-02-27",9.7272,10.3586,9.1897,9.6248,134898101.0],["2019-02-28",9.6248,9.624838829040527,8.9678,9.3006,74687498.0],["2019-03-01",9.3006,10.0685,9.300597190856934,10.0088,143049596.0],["2019-03-04",10.0088,10.9133,9.5992,10.1197,199465369.0],["2019-03-05",10.1197,10.119731903076172,9.6931,9.9917,117011200.0],["2019-03-06",9.9917,10.8194,9.8552,10.6402,183981446.0],["2019-03-07",10.6402,11.3826,10.2477,10.7938,198226358.0],["2019-03-08",10.7938,10.793813705444336,9.71869945526123,9.7187,139077828.0],["2019-03-11",9.7187,9.8979,9.1641,9.7102,85905772.0],["2019-03-12",9.7102,10.0259,9.5992,9.7272,91125606.0],["2019-03-13",9.7272,9.7272310256958,9.3518,9.4713,70755783.0],["2019-03-14",9.4713,9.6248,8.8825,9.0532,62055204.0],["2019-03-15",9.0532,9.3859,9.002,9.1299,49090728.0],["2019-03-18",9.1299,9.7614,8.9934,9.7528,99957951.0],["2019-03-19",9.7528,10.0003,9.5992,9.7699,83108953.0],["2019-03-20",9.7699,9.9747,9.6078,9.8808,80394520.0],["2019-03-21",9.8808,10.2136,9.7272,9.915,98502643.0],["2019-03-22",9.915,9.9235,9.4115,9.659,61105173.0],["2019-03-25",9.659,9.658970832824707,9.1299,9.2153,59609255.0],["2019-03-26",9.2153,9.5224,9.0702,9.147,54591235.0],["2019-03-27",9.147,9.3603,9.0276,9.1811,42531091.0],["2019-03-28",9.1811,9.4968,8.9678,9.1726,43653107.0],["2019-04-01",9.1726,10.9901,9.172608375549316,10.7426,201308619.0],["2019-04-02",10.7426,11.1692,10.589,10.7853,150849561.0],["2019-04-03",10.7853,11.8604,10.5976,11.8604,195519083.0],["2019-04-04",11.8604,12.6966,11.7324,12.142,206485414.0],["2019-04-08",12.142,12.2017,11.5276,12.014,138961495.0],["2019-04-09",12.014,12.0908,11.4764,11.8007,91558297.0],["2019-04-10",11.8007,11.800667762756348,10.9218,11.2802,134154549.0],["2019-04-11",11.2802,11.6812,11.1181,11.3314,102392588.0],["2019-04-12",11.3314,11.502,11.0327,11.2204,78337958.0],["2019-04-15",11.2204,11.5532,10.7426,10.7426,83093386.0],["2019-04-16",10.7426,11.3143,10.6317,11.2631,102603983.0],["2019-04-17",11.2631,11.26310920715332,11.0071,11.0583,64723511.0],["2019-04-18",11.0583,11.3058,10.9303,11.1181,56356668.0],["2019-04-19",11.1181,11.4935,11.11805248260498,11.3228,72744116.0],["2019-04-22",11.3228,11.5959,10.845,10.9645,78068314.0],["2019-04-23",10.9645,11.3058,10.5976,10.9218,84133893.0],["2019-04-24",10.9218,11.2034,10.9047,11.1181,57663819.0],["2019-04-25",11.1181,11.1948,10.5208,10.5634,75806900.0],["2019-04-26",10.5634,10.8279,10.4098,10.5634,60380375.0],["2019-05-06",10.5634,10.563430786132812,8.873966217041016,8.874,68988602.0],["2019-05-07",8.874,8.9849,8.3791,8.8996,92158368.0],["2019-05-08",8.8996,8.9422,8.49,8.6862,53891520.0],["2019-05-09",8.6862,8.8569,8.4985,8.5497,49852461.0],["2019-05-10",8.5497,9.2323,8.549723625183105,9.0702,89412724.0],["2019-05-13",9.0702,9.070216178894043,8.7716,8.8654,40208432.0],["2019-05-14",8.8654,8.9849,8.6606,8.746,45764497.0],["2019-05-15",8.746,9.0702,8.74597454071045,9.0105,62024965.0],["2019-05-16",9.0105,9.0617,8.8484,8.9678,39453498.0],["2019-05-17",8.9678,9.019,8.4303,8.5071,51117068.0],["2019-05-20",8.5071,8.8228,8.3535,8.6777,46520397.0],["2019-05-21",8.6777,8.9252,8.6351,8.8398,46401752.0],["2019-05-22",8.8398,8.8654,8.5668,8.6606,34849533.0],["2019-05-23",8.6606,8.8569,8.5412,8.6265,36904762.0],["2019-05-24",8.6265,8.746,8.6009,8.6606,29222330.0],["2019-05-27",8.6606,9.0361,8.6265,9.0105,58196346.0],["2019-05-28",9.0105,9.0532,8.8569,8.8996,44279476.0],["2019-05-29",8.8996,9.0446,8.8398,8.8996,44191366.0],["2019-05-30",8.8996,8.89956283569336,8.5924,8.6948,40384443.0],["2019-05-31",8.6948,8.7886,8.6095,8.6436,27958673.0],["2019-06-03",8.6436,8.9166,8.643584251403809,8.7033,35994961.0],["2019-06-04",8.7033,8.746,8.5583,8.618,33244482.0],["2019-06-05",8.618,8.7886,8.6179838180542,8.6606,31870543.0],["2019-06-06",8.6606,8.7033,8.4644,8.5156,31923936.0],["2019-06-10",8.5156,8.6103,8.0937,8.2659,40333779.0],["2019-06-12",8.2659,9.5661,8.265894889831543,9.2389,131569362.0],["2019-06-13",9.2389,9.721,9.1355,9.5488,105204429.0],["2019-06-14",9.5488,9.6608,9.2647,9.325,76866547.0],["2019-06-17",9.325,9.4197,9.17,9.3508,46654672.0],["2019-06-18",9.3508,9.4886,9.17,9.4111,52257365.0],["2019-06-19",9.4111,10.3496,9.411067962646484,10.0138,215930902.0],["2019-06-20",10.0138,11.0126,9.8071,10.7973,254849690.0],["2019-06-21",10.7973,10.9006,10.4529,10.6079,173651567.0],["2019-06-24",10.6079,10.7457,10.3668,10.4615,94613346.0],["2019-06-25",10.4615,11.0126,10.3754,10.849,137550871.0],["2019-06-26",10.849,10.84898853302002,10.0827,10.1946,109086736.0],["2019-06-27",10.1946,10.7112,10.19460391998291,10.4185,94972462.0],["2019-06-28",10.4185,10.5821,10.3151,10.5476,65331867.0],["2019-07-01",10.5476,11.1073,10.547626495361328,10.8318,123827339.0],["2019-07-02",10.8318,10.831768035888672,10.5562,10.6768,67360469.0],["2019-07-03",10.6768,10.67678165435791,10.2893,10.3496,59324195.0],["2019-07-04",10.3496,10.539,10.1946,10.3582,48008817.0],["2019-07-05",10.3582,10.358200073242188,10.031,10.0999,59469949.0],["2019-07-08",10.0999,10.099888801574707,9.5747,9.6866,60600190.0],["2019-07-09",9.6866,9.9449,9.5402,9.8588,46397105.0],["2019-07-10",9.8588,9.9191,9.678,9.7383,33185436.0],["2019-07-11",9.7383,9.9449,9.5833,9.6608,37101475.0],["2019-07-12",9.6608,9.7727,9.4972,9.6866,23691685.0],["2019-07-15",9.6866,10.2463,9.5402,10.0654,59252621.0],["2019-07-16",10.0654,10.0827,9.9019,10.0138,30508701.0],["2019-07-17",10.0138,10.0741,9.833,9.8588,35702294.0],["2019-07-18",9.8588,10.1257,9.6694,10.0052,50245183.0],["2019-07-19",10.0052,10.2807,10.00517749786377,10.1171,56321990.0],["2019-07-22",10.1171,10.117110252380371,9.7124,9.721,43681208.0],["2019-07-23",9.721,9.9966,9.721037864685059,9.8674,27793640.0],["2019-07-24",9.8674,10.1946,9.867411613464355,10.0654,49602680.0],["2019-07-25",10.0654,10.1774,9.9191,10.0999,47344620.0],["2019-07-26",10.0999,10.099888801574707,9.8416,9.9449,29582488.0],["2019-07-29",9.9449,9.9707,9.721,9.7985,23537864.0],["2019-07-30",9.7985,10.0654,9.798529624938965,9.9277,34721186.0],["2019-07-31",9.9277,9.92768383026123,9.7813,9.8071,22408052.0],["2019-08-01",9.8071,9.80713939666748,9.5661,9.6349,34724102.0],["2019-08-02",9.6349,9.634933471679688,9.1269,9.213,42531520.0],["2019-08-05",9.213,9.2733,8.9461,8.9892,33430966.0],["2019-08-06",8.9892,9.1958,8.662,9.0408,54603893.0],["2019-08-07",9.0408,9.1097,8.7997,8.7997,29158246.0],["2019-08-08",8.7997,9.1872,8.799734115600586,8.9289,43618014.0],["2019-08-09",8.9289,9.0839,8.7395,8.7739,33409767.0],["2019-08-12",8.7739,9.1614,8.77390193939209,9.1441,49869445.0],["2019-08-13",9.1441,9.144145011901855,8.8772,8.9547,29773615.0],["2019-08-14",8.9547,9.2044,8.954719543457031,8.9892,33882644.0],["2019-08-15",8.9892,9.0494,8.6878,8.9978,33879903.0],["2019-08-16",8.9978,9.17,8.9547,8.9892,41344059.0],["2019-08-19",8.9892,9.6435,8.98915958404541,9.6177,89784160.0],["2019-08-20",9.6177,9.7038,9.4369,9.4541,57223475.0],["2019-08-21",9.4541,9.5402,9.325,9.3766,35374131.0],["2019-08-22",9.3766,9.4197,9.2044,9.2733,30173975.0],["2019-08-23",9.2733,9.4111,9.1958,9.2647,29499232.0],["2019-08-26",9.2647,9.264690399169922,8.9633,9.0322,32867675.0],["2019-08-27",9.0322,9.4627,9.03221321105957,9.1958,45478461.0],["2019-08-28",9.1958,9.2044,9.0494,9.0839,26551956.0],["2019-08-29",9.0839,9.3422,9.0322,9.1097,28627134.0],["2019-08-30",9.1097,9.325,8.9806,9.0408,32285984.0],["2019-09-02",9.0408,9.3594,9.0408,9.2561,41064656.0],["2019-09-03",9.2561,9.6608,9.213,9.5574,92765561.0],["2019-09-04",9.5574,10.0655,9.4455,9.876,101660775.0],["2019-09-05",9.876,10.5218,9.87602424621582,10.0396,117818320.0],["2019-09-06",10.0396,10.2463,9.9966,10.1343,62509512.0],["2019-09-09",10.1343,10.4013,10.134331703186035,10.2807,76616559.0],["2019-09-10",10.2807,10.5218,10.1257,10.3151,74501724.0],["2019-09-11",10.3151,10.5046,10.2463,10.2979,63437055.0],["2019-09-12",10.2979,10.4443,10.2463,10.4013,44856375.0],["2019-09-16",10.4013,10.4357,10.0999,10.1602,45064724.0],["2019-09-17",10.1602,10.229,9.8588,9.9363,41822821.0],["2019-09-18",9.9363,10.0138,9.8158,9.876,21860202.0],["2019-09-19",9.876,9.988,9.8157,9.9707,24855839.0],["2019-09-20",9.9707,10.0741,9.8588,9.9449,31661392.0],["2019-09-23",9.9449,9.944905281066895,9.6435,9.833,29264126.0],["2019-09-24",9.833,10.031,9.7813,9.8071,27650454.0],["2019-09-25",9.8071,9.8588,9.6435,9.6608,26832955.0],["2019-09-26",9.6608,9.7899,9.4455,9.4627,32999679.0],["2019-09-27",9.4627,9.6952,9.462726593017578,9.6091,22858783.0],["2019-09-30",9.6091,9.6866,9.3766,9.3766,19194398.0],["2019-10-08",9.3766,9.4369,9.2389,9.2819,27226447.0],["2019-10-09",9.2819,9.3422,9.1441,9.3336,19116601.0],["2019-10-10",9.3336,9.4972,9.3164,9.4283,22999318.0],["2019-10-11",9.4283,9.7038,9.3508,9.5574,39915819.0],["2019-10-14",9.5574,9.8588,9.557440757751465,9.6694,41653000.0],["2019-10-15",9.6694,9.6866,9.4455,9.4541,22863188.0],["2019-10-16",9.4541,9.5919,9.3508,9.3766,20537234.0],["2019-10-17",9.3766,9.4455,9.3077,9.3594,12193689.0],["2019-10-18",9.3594,9.3938,9.1441,9.1441,19496200.0],["2019-10-21",9.1441,9.144145011901855,8.8944,9.0236,18891629.0],["2019-10-22",9.0236,9.1183,8.9719,9.0839,13881013.0],["2019-10-23",9.0839,9.1183,8.9633,9.0236,11194921.0],["2019-10-24",9.0236,9.1528,8.9375,9.0494,12992321.0],["2019-10-25",9.0494,9.1786,8.9633,9.1528,23042011.0],["2019-10-28",9.1528,9.3422,9.1269,9.3164,27927611.0],["2019-10-29",9.3164,9.3336,9.0839,9.1011,18506546.0],["2019-10-30",9.1011,9.213,9.0494,9.17,17131065.0],["2019-10-31",9.17,9.325,9.1269,9.2389,21898254.0],["2019-11-01",9.2389,9.4713,9.17,9.4283,29427715.0],["2019-11-04",9.4283,9.7555,9.3766,9.6177,38698065.0],["2019-11-05",9.6177,9.8502,9.5747,9.7641,42834820.0],["2019-11-06",9.7641,9.8071,9.6349,9.678,22378766.0],["2019-11-07",9.678,9.7985,9.5747,9.7038,24090127.0],["2019-11-08",9.7038,9.8416,9.4886,9.4972,23459292.0],["2019-11-11",9.4972,9.6091,9.3336,9.368,23512843.0],["2019-11-12",9.368,9.4886,9.1786,9.3077,19313980.0],["2019-11-13",9.3077,9.307743072509766,9.0667,9.0925,18072535.0],["2019-11-14",9.0925,9.2991,9.092483520507812,9.1872,15481793.0],["2019-11-15",9.1872,9.2647,9.0839,9.1097,14128935.0],["2019-11-18",9.1097,9.325,9.0408,9.2389,17905087.0],["2019-11-19",9.2389,9.307743072509766,9.1872,9.3077,13689106.0],["2019-11-20",9.3077,9.307743072509766,8.8256,8.9375,39445590.0],["2019-11-21",8.9375,8.9375,8.7825,8.8686,14528050.0],["2019-11-22",8.8686,8.9805,8.7567,8.7739,16004797.0],["2019-11-25",8.7739,8.9031,8.7567,8.8944,14193414.0],["2019-11-26",8.8944,8.9461,8.7739,8.8083,9560602.0],["2019-11-27",8.8083,8.8342,8.7395,8.7739,10607656.0],["2019-11-28",8.7739,8.9031,8.7739,8.8342,11396282.0],["2019-11-29",8.8342,8.9719,8.7997,8.8514,13619914.0],["2019-12-02",8.8514,9.6005,8.851395606994629,9.2216,45778682.0],["2019-12-03",9.2216,9.4197,9.1528,9.3336,36571485.0],["2019-12-04",9.3336,9.333573341369629,9.1355,9.2475,23311869.0],["2019-12-05",9.2475,9.4369,9.2216,9.3164,34594591.0],["2019-12-06",9.3164,9.3938,9.2302,9.3422,22287523.0],["2019-12-09",9.3422,9.4369,9.1097,9.1786,29982716.0],["2019-12-10",9.1786,9.1786,9.015,9.1011,18597412.0],["2019-12-11",9.1011,9.2561,9.0408,9.1011,24778127.0],["2019-12-12",9.1011,9.1011,8.9289,8.9375,22269849.0],["2019-12-13",8.9375,9.523,8.9375,9.4713,69586244.0],["2019-12-16",9.4713,9.6952,9.3164,9.6263,61583080.0],["2019-12-17",9.6263,10.2721,9.5316,9.8158,91677031.0],["2019-12-18",9.8158,10.0827,9.7641,9.8674,65333174.0],["2019-12-19",9.8674,9.9449,9.6522,9.7038,50817017.0],["2019-12-20",9.7038,10.0396,9.6866,9.7124,72453302.0],["2019-12-23",9.7124,9.9707,9.5144,9.5919,61149205.0],["2019-12-24",9.5919,9.781309127807617,9.591882705688477,9.7813,37713509.0],["2019-12-25",9.7813,9.8416,9.5488,9.6263,44928346.0],["2019-12-26",9.6263,9.8244,9.4541,9.7985,61440336.0],["2019-12-27",9.7985,9.9191,9.4369,9.4799,67587076.0],["2019-12-30",9.4799,10.0568,9.2905,9.876,99025534.0],["2019-12-31",9.876,10.1946,9.7899,9.9966,75582818.0],["2020-01-02",9.9966,10.9954,9.996564865112305,10.7371,227657234.0],["2020-01-03",10.7371,10.737051963806152,10.2721,10.3324,162615795.0],["2020-01-06",10.3324,10.4185,10.1516,10.229,86250448.0],["2020-01-07",10.229,10.3151,10.0741,10.2204,71549174.0],["2020-01-08",10.2204,10.220436096191406,9.815750122070312,9.8158,74548027.0],["2020-01-09",9.8158,10.0482,9.815750122070312,9.9277,49906928.0],["2020-01-10",9.9277,10.1171,9.8157,9.8932,42835444.0],["2020-01-13",9.8932,10.0052,9.893242835998535,10.0052,46069281.0],["2020-01-14",10.0052,10.00517749786377,9.8588,9.8588,38843262.0],["2020-01-15",9.8588,9.9707,9.7899,9.9019,28211870.0],["2020-01-16",9.9019,9.9191,9.7555,9.7727,26402619.0],["2020-01-17",9.7727,9.9793,9.772698402404785,9.8071,34535893.0],["2020-01-20",9.8071,9.9621,9.7038,9.9105,44534338.0],["2020-01-21",9.9105,9.9363,9.6005,9.6349,40483970.0],["2020-01-22",9.6349,9.9105,9.5747,9.8071,41877477.0],["2020-01-23",9.8071,10.1171,9.5402,9.6608,75775347.0],["2020-02-03",9.6608,9.660765647888184,8.6964,8.6964,9269600.0],["2020-02-04",8.6964,8.69640827178955,8.1712,8.4812,76712384.0],["2020-02-05",8.4812,8.9375,8.4381,8.5759,54651109.0],["2020-02-06",8.5759,8.8514,8.4381,8.7653,52183142.0],["2020-02-07",8.7653,8.86,8.6189,8.7567,42208401.0],["2020-02-10",8.7567,8.9117,8.662,8.8858,40295732.0],["2020-02-11",8.8858,9.058,8.8514,8.8686,37138536.0],["2020-02-12",8.8686,9.1011,8.7739,9.015,46314937.0],["2020-02-13",9.015,9.0753,8.842785835266113,8.8428,30812936.0],["2020-02-14",8.8428,9.0839,8.7997,8.9547,36338165.0],["2020-02-17",8.9547,9.3852,8.954719543457031,9.3336,74614340.0],["2020-02-18",9.3336,9.3766,9.1441,9.2303,54515857.0],["2020-02-19",9.2303,9.4283,9.1958,9.2647,50502301.0],["2020-02-20",9.2647,10.0568,9.2389,9.876,111254988.0],["2020-02-21",9.876,10.1257,9.6866,9.7727,91733902.0],["2020-02-24",9.7727,10.0568,9.7296,9.9191,71408825.0],["2020-02-25",9.9191,10.0482,9.5402,10.0052,95386321.0],["2020-02-26",10.0052,10.2032,9.7813,9.8416,79387192.0],["2020-02-27",9.8416,10.0654,9.7555,9.833,57426710.0],["2020-02-28",9.833,9.832969665527344,9.0322,9.0667,83402455.0],["2020-03-02",9.0667,9.9191,9.06665325164795,9.7383,85521813.0],["2020-03-03",9.7383,10.0138,9.6522,9.7727,64121215.0],["2020-03-04",9.7727,10.1085,9.7038,10.0913,78318153.0],["2020-03-05",10.0913,10.6337,9.9449,10.3151,132988903.0],["2020-03-06",10.3151,10.6423,10.1429,10.1429,123703324.0],["2020-03-09",10.1429,10.3151,9.6866,9.8588,96658598.0],["2020-03-10",9.8588,10.2635,9.7124,10.2032,92830789.0],["2020-03-11",10.2032,10.203214645385742,9.7383,9.7727,74946785.0],["2020-03-12",9.7727,9.8416,9.4197,9.6177,65528850.0],["2020-03-13",9.6177,9.617713928222656,9.0667,9.4025,66235149.0],["2020-03-16",9.4025,9.4283,8.662,8.705,66976993.0],["2020-03-17",8.705,8.9633,8.5242,8.7567,45033010.0],["2020-03-18",8.7567,8.8944,8.4639,8.507,44376857.0],["2020-03-19",8.507,8.5845,8.154,8.4984,86242570.0],["2020-03-20",8.4984,8.5759,8.3176,8.507,44940928.0],["2020-03-23",8.507,8.506983757019043,8.0592,8.0851,38149859.0],["2020-03-24",8.0851,8.2831,8.0162,8.2315,38660455.0],["2020-03-25",8.2315,8.4467,8.231453895568848,8.3606,37934007.0],["2020-03-26",8.3606,8.4209,8.2745,8.3003,22929263.0],["2020-03-27",8.3003,8.5156,8.2917,8.3003,31755231.0],["2020-03-30",8.3003,8.3434,8.1023,8.2917,24305693.0],["2020-03-31",8.2917,8.4037,8.154,8.1798,27555971.0],["2020-04-01",8.1798,8.2745,8.1023,8.1281,23990916.0],["2020-04-02",8.1281,8.2917,8.0765,8.2831,24901965.0],["2020-04-03",8.2831,8.28311538696289,8.1281,8.1626,21606322.0],["2020-04-07",8.1626,8.395,8.162571907043457,8.352,44329238.0],["2020-04-08",8.352,8.3606,8.2745,8.3176,24095046.0],["2020-04-09",8.3176,8.507,8.31755542755127,8.3434,35499897.0],["2020-04-10",8.3434,8.4467,8.2228,8.2573,28518478.0],["2020-04-13",8.2573,8.2659,8.1454,8.2142,20592868.0],["2020-04-14",8.2142,8.4639,8.1798,8.395,37918601.0],["2020-04-15",8.395,8.4467,8.2487,8.2659,32623637.0],["2020-04-16",8.2659,8.4553,8.197,8.3778,42111809.0],["2020-04-17",8.3778,8.5414,8.3606,8.3778,35027564.0],["2020-04-20",8.3778,8.4123,8.3348,8.3864,24500859.0],["2020-04-21",8.3864,8.38643741607666,8.1454,8.197,30890078.0],["2020-04-22",8.197,8.2745,8.1109,8.2659,19476627.0],["2020-04-23",8.2659,8.2831,8.1454,8.1626,18941617.0],["2020-04-24",8.1626,8.1712,7.9473,7.9645,25588159.0],["2020-04-27",7.9645,8.042,7.895651340484619,7.8957,17523009.0],["2020-04-28",7.8957,8.1798,7.895651340484619,8.042,36956458.0],["2020-04-29",8.042,8.3003,7.9818,8.2315,34799976.0],["2020-04-30",8.2315,8.6964,8.231453895568848,8.55,61450646.0],["2020-05-06",8.55,8.5845,8.3778,8.5759,40568639.0],["2020-05-07",8.5759,8.6361,8.4725,8.4812,28472033.0],["2020-05-08",8.4812,8.8083,8.48115348815918,8.6103,47261646.0],["2020-05-11",8.6103,8.7136,8.5673,8.6361,29996791.0],["2020-05-12",8.6361,8.9117,8.636138916015625,8.705,41758603.0],["2020-05-13",8.705,8.8858,8.6189,8.8256,38083336.0],["2020-05-14",8.8256,8.825563430786133,8.6103,8.6534,31797562.0],["2020-05-15",8.6534,8.7222,8.5673,8.5759,23019724.0],["2020-05-18",8.5759,8.662,8.4984,8.5242,23648165.0],["2020-05-19",8.5242,8.705,8.524203300476074,8.6103,23121233.0],["2020-05-20",8.6103,8.662,8.5242,8.5931,21888286.0],["2020-05-21",8.5931,8.6447,8.507,8.5156,19768646.0],["2020-05-22",8.5156,8.5242,8.2659,8.2745,26065671.0],["2020-05-25",8.2745,8.3176,8.1798,8.2056,15113133.0],["2020-05-26",8.2056,8.369217872619629,8.205622673034668,8.3692,15089695.0],["2020-05-27",8.3692,8.369217872619629,8.2228,8.2401,13598014.0],["2020-05-28",8.2401,8.55,8.24006462097168,8.4209,28881564.0],["2020-05-29",8.4209,8.438102722167969,8.3089,8.4381,16615375.0],["2020-06-01",8.4381,8.8858,8.438102722167969,8.8342,60114397.0],["2020-06-02",8.8342,8.8944,8.7653,8.8083,29391754.0],["2020-06-03",8.8083,8.8772,8.6103,8.6275,39419540.0],["2020-06-04",8.6275,8.6792,8.5242,8.55,25538884.0],["2020-06-05",8.55,8.662,8.4984,8.6189,23347945.0],["2020-06-08",8.6189,8.6706,8.5242,8.55,20894562.0],["2020-06-09",8.55,8.6792,8.5328,8.6275,26348227.0],["2020-06-10",8.6275,8.627528190612793,8.4381,8.4898,21927954.0],["2020-06-11",8.4898,8.6189,8.4381,8.4553,23068243.0],["2020-06-12",8.4553,8.455322265625,8.2831,8.3348,27826289.0],["2020-06-15",8.3348,8.4898,8.2831,8.2917,25529736.0],["2020-06-16",8.2917,8.4209,8.291725158691406,8.395,22224622.0],["2020-06-17",8.395,8.4037,8.3262,8.3606,14664650.0],["2020-06-18",8.3606,8.4984,8.3262,8.4209,22914570.0],["2020-06-19",8.4209,9.0839,8.395,9.0408,102555714.0],["2020-06-22",9.0408,9.9449,9.0236,9.5661,158647187.0],["2020-06-23",9.5661,9.9277,9.4541,9.8502,97480717.0],["2020-06-24",9.8502,10.031,9.6522,9.9363,71391147.0],["2020-06-29",9.9363,10.3324,9.3766,9.7124,105278898.0],["2020-06-30",9.7124,10.2377,9.5574,9.876,77341241.0],["2020-07-01",9.876,10.4701,9.7727,10.2893,112689278.0],["2020-07-02",10.2893,10.9695,10.0827,10.7629,190661342.0],["2020-07-03",10.7629,11.8392,10.762883186340332,11.8392,201963516.0],["2020-07-06",11.8392,13.0274,11.83917236328125,13.0274,149332257.0],["2020-07-07",13.0274,14.3276,12.7174,13.389,252410081.0],["2020-07-08",13.389,14.7236,13.1738,14.3792,177901532.0],["2020-07-09",14.3792,14.379215240478516,13.4924,13.8626,191838473.0],["2020-07-10",13.8626,13.862595558166504,12.9155,12.9413,175896729.0],["2020-07-13",12.9413,13.3718,12.571,13.0791,149961989.0],["2020-07-14",13.0791,13.1824,12.7691,13.0791,100732387.0],["2020-07-15",13.0791,13.2705,12.3568,12.4525,100152621.0],["2020-07-16",12.4525,12.8876,11.826,11.8347,95751148.0],["2020-07-17",11.8347,12.1392,11.4866,11.6867,92545337.0],["2020-07-20",11.6867,12.4351,11.686742782592773,12.2176,87516962.0],["2020-07-21",12.2176,12.2176,11.7738,11.9391,64047845.0],["2020-07-22",11.9391,12.4177,11.8521,11.9565,87129918.0],["2020-07-23",11.9565,11.956503868103027,11.3039,11.8869,89420711.0],["2020-07-24",11.8869,11.8956,10.9471,11.095,89208357.0],["2020-07-27",11.095,11.3648,10.9471,11.2342,57318295.0],["2020-07-28",11.2342,11.3735,11.0515,11.1733,44499293.0],["2020-07-29",11.1733,11.591,11.1124,11.504,73060771.0],["2020-07-30",11.504,11.50400161743164,11.2342,11.269,48203573.0],["2020-07-31",11.269,11.6867,11.2168,11.3735,70477329.0],["2020-08-03",11.3735,11.8521,11.3734712600708,11.826,73479695.0],["2020-08-04",11.826,12.0,11.6954,11.7564,61133844.0],["2020-08-05",11.7564,11.75635814666748,11.4692,11.6519,43916735.0],["2020-08-06",11.6519,12.1479,11.4431,12.0087,70498528.0],["2020-08-07",12.0087,12.00871467590332,11.0776,11.4083,97796207.0],["2020-08-10",11.4083,11.6693,11.182,11.4866,57834192.0],["2020-08-11",11.4866,11.5997,11.0515,11.0776,52015184.0],["2020-08-12",11.0776,11.182,10.7991,11.008,40763333.0],["2020-08-13",11.008,11.3996,10.9906,11.1907,41346487.0],["2020-08-14",11.1907,11.4083,11.0602,11.3996,37730707.0],["2020-08-17",11.3996,12.3307,11.399576187133789,12.087,103822381.0],["2020-08-18",12.087,12.1305,11.8086,11.913,58838769.0],["2020-08-19",11.913,12.0609,11.6606,11.6867,49318978.0],["2020-08-20",11.6867,11.686742782592773,11.3474,11.4257,45796309.0],["2020-08-21",11.4257,11.678,11.3735,11.5823,35734707.0],["2020-08-24",11.5823,11.9043,11.5736,11.7651,55483797.0],["2020-08-25",11.7651,11.9826,11.5823,11.6258,41782546.0],["2020-08-26",11.6258,11.8173,11.3648,11.3822,52928408.0],["2020-08-27",11.3822,11.4866,11.2255,11.4257,30241983.0],["2020-08-28",11.4257,11.7912,11.3474,11.7912,48888648.0],["2020-08-31",11.7912,12.0957,11.6171,11.7912,65286832.0],["2020-09-01",11.7912,11.79116439819336,11.5649,11.6867,33101306.0],["2020-09-02",11.6867,11.8434,11.5301,11.7651,42308699.0],["2020-09-03",11.7651,11.9043,11.5475,11.5823,38104223.0],["2020-09-04",11.5823,11.582319259643555,11.33,11.417,35675289.0],["2020-09-07",11.417,11.4431,10.8775,10.8862,49556546.0],["2020-09-08",10.8862,11.1907,10.8252,11.0341,40612924.0],["2020-09-09",11.0341,11.034095764160156,10.7991,10.8514,32627911.0],["2020-09-10",10.8514,10.9906,10.599,10.6338,28184750.0],["2020-09-11",10.6338,10.7469,10.512,10.7121,22209834.0],["2020-09-14",10.7121,10.7904,10.6425,10.7295,17336752.0],["2020-09-15",10.7295,10.7991,10.6686,10.7643,17129317.0],["2020-09-16",10.7643,10.8949,10.6686,10.7469,21583801.0],["2020-09-17",10.7469,10.746929168701172,10.4076,10.5207,35972611.0],["2020-09-18",10.5207,11.2778,10.520679473876953,11.1907,59055273.0],["2020-09-21",11.1907,11.5736,11.1907,11.2081,55913126.0],["2020-09-22",11.2081,11.5475,11.0341,11.1994,46325482.0],["2020-09-23",11.1994,11.2952,11.095,11.1211,21495837.0],["2020-09-24",11.1211,11.182,10.9036,10.9123,24699477.0],["2020-09-25",10.9123,11.269,10.8949,11.1994,31385341.0],["2020-09-28",11.1994,11.3909,11.095,11.2777,31111267.0],["2020-09-29",11.2777,11.3909,11.2342,11.2516,24874423.0],["2020-09-30",11.2516,11.3126,10.9906,11.0428,22346693.0],["2020-10-09",11.0428,11.3822,11.04279613494873,11.3213,25884101.0],["2020-10-12",11.3213,11.739,11.321259498596191,11.6519,46155674.0],["2020-10-13",11.6519,11.651934623718262,11.3735,11.4779,31833434.0],["2020-10-14",11.4779,11.4866,11.2603,11.3126,24047047.0],["2020-10-15",11.3126,11.5127,11.269,11.33,23609383.0],["2020-10-16",11.33,11.4257,11.2952,11.3387,17973714.0],["2020-10-19",11.3387,11.5649,11.2777,11.3039,26086246.0],["2020-10-20",11.3039,11.303854942321777,11.1037,11.2777,18395611.0],["2020-10-21",11.2777,11.33,11.1037,11.1907,14598517.0],["2020-10-22",11.1907,11.33,11.0863,11.2255,17942841.0],["2020-10-23",11.2255,11.3039,10.9819,11.0254,18332097.0],["2020-10-26",11.0254,11.02539348602295,10.5294,10.6164,30847045.0],["2020-10-27",10.6164,10.6425,10.4772,10.5642,21588085.0],["2020-10-28",10.5642,10.6512,10.4598,10.599,16933913.0],["2020-10-29",10.599,10.7382,10.4163,10.6425,23915523.0],["2020-10-30",10.6425,10.6947,10.2161,10.2248,23507142.0],["2020-11-02",10.2248,11.2516,10.224811553955078,10.6164,71258258.0],["2020-11-03",10.6164,10.9471,10.4946,10.773,45993232.0],["2020-11-04",10.773,10.773035049438477,10.4859,10.6164,26862563.0],["2020-11-05",10.6164,10.9036,10.616398811340332,10.7469,33226186.0],["2020-11-06",10.7469,10.9471,10.6947,10.773,39916291.0],["2020-11-09",10.773,11.2777,10.773035049438477,11.2081,62557117.0],["2020-11-10",11.2081,11.2777,10.9558,11.0167,39645351.0],["2020-11-11",11.0167,11.0428,10.7643,10.7817,27402648.0],["2020-11-12",10.7817,10.8862,10.7295,10.7904,19422496.0],["2020-11-13",10.7904,10.79043960571289,10.6164,10.6947,17826858.0],["2020-11-16",10.6947,10.8688,10.6512,10.8252,19051000.0],["2020-11-17",10.8252,10.825246810913086,10.5816,10.7643,21098072.0],["2020-11-18",10.7643,10.9819,10.7382,10.8078,23714319.0],["2020-11-19",10.8078,10.8775,10.6338,10.8514,18343496.0],["2020-11-20",10.8514,10.8949,10.7382,10.8078,15810238.0],["2020-11-23",10.8078,11.1907,10.7121,11.008,40847449.0],["2020-11-24",11.008,11.3822,11.007987976074219,11.1385,50815833.0],["2020-11-25",11.1385,11.2865,11.008,11.0167,35023770.0],["2020-11-26",11.0167,11.1211,10.9036,11.095,21893364.0],["2020-11-27",11.095,11.2865,11.008,11.2777,33833496.0],["2020-11-30",11.2777,11.6606,11.1907,11.2168,77388769.0],["2020-12-01",11.2168,11.6084,11.0863,11.4692,62501478.0],["2020-12-02",11.4692,12.1741,11.4605,11.7912,116203943.0],["2020-12-03",11.7912,11.7912,11.4518,11.6345,69785254.0],["2020-12-04",11.6345,11.634530067443848,11.3561,11.4431,35636362.0],["2020-12-07",11.4431,11.4779,11.2429,11.269,27412691.0],["2020-12-08",11.269,11.3735,11.1907,11.269,22419053.0],["2020-12-09",11.269,11.3126,10.7208,10.7556,40324209.0],["2020-12-10",10.7556,10.7817,10.5729,10.7034,27420579.0],["2020-12-11",10.7034,10.703420639038086,10.4598,10.5642,24756075.0],["2020-12-14",10.5642,10.6077,10.5033,10.599,17040956.0],["2020-12-15",10.599,10.6251,10.4946,10.5729,14852717.0],["2020-12-16",10.5729,10.599,10.425,10.4511,17463522.0],["2020-12-17",10.4511,10.773,10.3118,10.7208,35663968.0],["2020-12-18",10.7208,10.7382,10.5381,10.5642,19773922.0],["2020-12-21",10.5642,10.7643,10.4772,10.7556,26348406.0],["2020-12-22",10.7556,10.755631446838379,10.1813,10.2074,33507678.0],["2020-12-23",10.2074,10.3988,10.1813,10.3118,21158755.0],["2020-12-24",10.3118,10.425,10.1552,10.1813,19416610.0],["2020-12-25",10.1813,10.3205,9.9986,10.2335,22651730.0],["2020-12-28",10.2335,10.425,10.1465,10.2944,21953015.0],["2020-12-29",10.2944,10.5207,10.2509,10.277,22166985.0],["2020-12-30",10.277,10.5207,10.1552,10.5207,31915998.0],["2020-12-31",10.5207,10.9645,10.520679473876953,10.8862,55782952.0],["2021-01-04",10.8862,10.9732,10.686,10.834,40380606.0],["2021-01-05",10.834,11.095,10.7208,10.9906,45001923.0],["2021-01-06",10.9906,11.2255,10.7817,10.8949,33093625.0],["2021-01-07",10.8949,11.0167,10.6338,10.9645,42090494.0],["2021-01-08",10.9645,11.0689,10.8427,10.8775,30736723.0],["2021-01-11",10.8775,10.9906,10.599,10.6512,33571685.0],["2021-01-12",10.6512,11.3474,10.5033,11.182,70432082.0],["2021-01-13",11.182,11.3126,10.8862,10.9906,52036016.0],["2021-01-14",10.9906,10.990584373474121,10.6338,10.6425,39069264.0],["2021-01-15",10.6425,10.7991,10.4598,10.512,32408129.0],["2021-01-18",10.512,10.7121,10.4424,10.5381,24076569.0],["2021-01-19",10.5381,10.7034,10.4859,10.5381,25770301.0],["2021-01-20",10.5381,10.6599,10.4598,10.4946,21486594.0],["2021-01-21",10.4946,10.7382,10.425,10.5555,34088799.0],["2021-01-22",10.5555,10.5555,10.1639,10.1813,46440445.0],["2021-01-25",10.1813,10.2596,9.9638,10.0508,32966080.0],["2021-01-26",10.0508,10.050772666931152,9.6418,9.6505,31421891.0],["2021-01-27",9.6505,9.7375,9.6157,9.6331,20089146.0],["2021-01-28",9.6331,9.7027,9.5025,9.5722,21049295.0],["2021-01-29",9.5722,9.6418,9.2415,9.3372,26487315.0],["2021-02-01",9.3372,9.4764,9.2415,9.3111,19792989.0],["2021-02-02",9.3111,9.372,9.1719,9.3111,24225748.0],["2021-02-03",9.3111,9.3459,9.137064933776855,9.1371,22164665.0],["2021-02-04",9.1371,9.198,8.7716,8.9108,29610567.0],["2021-02-05",8.9108,9.111,8.8586,8.9108,20377467.0],["2021-02-08",8.9108,9.0326,8.8325,8.9195,16941942.0],["2021-02-09",8.9195,9.1719,8.8412,9.1371,24279986.0],["2021-02-10",9.1371,9.1371,9.0239,9.0674,19295706.0],["2021-02-18",9.0674,9.3546,9.067449569702148,9.1893,24388719.0],["2021-02-19",9.1893,9.5025,9.1632,9.4851,26107983.0],["2021-02-22",9.4851,9.6766,9.3198,9.3372,36193724.0],["2021-02-23",9.3372,9.4068,9.198,9.2328,23565916.0],["2021-02-24",9.2328,9.3894,9.1806,9.2589,20557194.0],["2021-02-25",9.2589,9.5809,9.2241,9.5548,41760069.0],["2021-02-26",9.5548,9.554759979248047,9.3633,9.372,23004592.0],["2021-03-01",9.372,9.43293285369873,9.2763,9.4329,21157290.0],["2021-03-02",9.4329,9.4851,9.2502,9.2763,15271035.0],["2021-03-03",9.2763,9.3981,9.2241,9.3807,17015819.0],["2021-03-04",9.3807,9.380720138549805,9.0936,9.1023,23839487.0],["2021-03-05",9.1023,9.4155,9.0587,9.3459,32644396.0],["2021-03-08",9.3459,9.4764,9.2067,9.2154,25951676.0],["2021-03-09",9.2154,9.2589,8.8934,8.9543,25976270.0],["2021-03-10",8.9543,9.0413,8.8934,8.9021,16197538.0],["2021-03-11",8.9021,9.0326,8.9021,9.0152,16933186.0],["2021-03-12",9.0152,9.1023,8.8325,9.0326,21665375.0],["2021-03-15",9.0326,9.032642364501953,8.8847,8.9369,13452539.0],["2021-03-16",8.9369,9.0936,8.9195,9.0674,13933381.0],["2021-03-17",9.0674,9.1023,8.963,9.0239,13270160.0],["2021-03-18",9.0239,9.0762,8.9456,8.9543,11502631.0],["2021-03-19",8.9543,8.954324722290039,8.8499,8.8847,13019534.0],["2021-03-22",8.8847,9.0936,8.884709358215332,9.0326,15772900.0],["2021-03-23",9.0326,9.2589,8.9717,9.1197,24301537.0],["2021-03-24",9.1197,9.372,9.0587,9.2154,31856874.0],["2021-03-25",9.2154,9.3111,9.1284,9.1719,16460353.0],["2021-03-26",9.1719,9.2415,9.1371,9.198,12151125.0],["2021-03-29",9.198,9.2502,9.1197,9.1371,14012670.0],["2021-03-30",9.1371,9.2154,9.0936,9.1893,15187796.0],["2021-03-31",9.1893,9.2241,8.9804,9.0065,17028449.0],["2021-04-01",9.0065,9.0762,8.9717,9.0587,9882761.0],["2021-04-02",9.0587,9.111,9.0065,9.05,11889821.0],["2021-04-06",9.05,9.1371,9.05,9.0587,9576970.0],["2021-04-07",9.0587,9.0936,8.9891,9.0326,11728615.0],["2021-04-08",9.0326,9.2676,8.9804,9.1371,23260749.0],["2021-04-09",9.1371,9.1545,8.963,8.9717,16045681.0],["2021-04-12",8.9717,8.971729278564453,8.7803,8.8064,18351334.0],["2021-04-13",8.8064,8.8325,8.6236,8.6411,20003108.0],["2021-04-14",8.6411,8.7629,8.641053199768066,8.7281,13050440.0],["2021-04-15",8.7281,8.7281,8.5192,8.5888,15318021.0],["2021-04-16",8.5888,8.7368,8.5801,8.7107,11226434.0],["2021-04-19",8.7107,8.9195,8.6759,8.9021,17405318.0],["2021-04-20",8.9021,8.9717,8.797689437866211,8.7977,12026020.0],["2021-04-21",8.7977,8.8325,8.7281,8.7542,8634928.0],["2021-04-22",8.7542,8.8412,8.7455,8.789,9598490.0],["2021-04-23",8.789,8.788987159729004,8.6759,8.702,9981588.0],["2021-04-26",8.702,8.7455,8.5105,8.5105,16662837.0],["2021-04-27",8.5105,8.5453,8.4061,8.5192,12518302.0],["2021-04-28",8.5192,8.5453,8.4496,8.4931,8434247.0],["2021-04-29",8.4931,8.8064,8.4757,8.7629,23438010.0],["2021-04-30",8.7629,8.7716,8.6411,8.6846,13496158.0],["2021-05-06",8.6846,8.7977,8.4583,8.4757,21215685.0],["2021-05-07",8.4757,8.5366,8.4148,8.4409,13571250.0],["2021-05-10",8.4409,8.440908432006836,8.145,8.2147,25799176.0],["2021-05-11",8.2147,8.4496,8.1537,8.4061,16848169.0],["2021-05-12",8.4061,8.4061,8.2843,8.3887,11483106.0],["2021-05-13",8.3887,8.4409,8.3017,8.3278,8432389.0],["2021-05-14",8.3278,9.1632,8.32778263092041,9.1371,63170109.0],["2021-05-17",9.1371,9.137064933776855,8.8064,8.8499,38785369.0],["2021-05-18",8.8499,9.0413,8.7977,8.8847,19148893.0],["2021-05-19",8.8847,9.0326,8.8499,8.9021,17721395.0],["2021-05-20",8.9021,9.1632,8.8412,9.0849,32769425.0],["2021-05-21",9.0849,9.084854125976562,8.8586,8.8847,19153073.0],["2021-05-24",8.8847,9.7723,8.884709358215332,9.6157,138393555.0],["2021-05-25",9.6157,10.1204,9.3633,9.8419,145912761.0],["2021-05-26",9.8419,10.0334,9.6418,9.6853,84537816.0],["2021-05-27",9.6853,9.7549,9.5548,9.6592,48871627.0],["2021-05-28",9.6592,9.8593,9.5112,9.6505,58559557.0],["2021-05-31",9.6505,9.7462,9.5548,9.7201,38241783.0],["2021-06-01",9.7201,9.720096588134766,9.4851,9.607,33883945.0],["2021-06-02",9.607,9.6592,9.3024,9.3981,31814476.0],["2021-06-03",9.3981,9.5113,9.2676,9.285,28855577.0],["2021-06-04",9.285,9.6592,9.2328,9.3198,36390226.0],["2021-06-07",9.3198,9.4851,9.2937,9.3894,24425331.0],["2021-06-08",9.3894,9.5983,9.3372,9.4068,28800662.0],["2021-06-09",9.4068,9.4764,9.3198,9.3633,18099349.0],["2021-06-10",9.3633,9.4851,9.3285,9.3459,18835155.0],["2021-06-11",9.3459,9.345911979675293,9.0936,9.1284,27693037.0],["2021-06-15",9.1284,9.1806,8.9891,8.9978,15485291.0],["2021-06-16",8.9978,9.0762,8.9021,9.0065,16902650.0],["2021-06-17",9.0065,9.0849,8.9195,8.9804,14401198.0],["2021-06-18",8.9804,9.1719,8.9543,9.0936,26094692.0],["2021-06-21",9.0936,9.1806,9.05,9.0849,14757830.0],["2021-06-22",9.0849,9.1284,8.9543,9.0762,16764501.0],["2021-06-23",9.0762,9.1632,8.9717,9.111,16659353.0],["2021-06-24",9.111,9.3546,9.110960006713867,9.1632,28582563.0],["2021-06-25",9.1632,9.5025,9.1371,9.4242,43520330.0],["2021-06-28",9.4242,9.4329,9.2763,9.3111,19990986.0],["2021-06-29",9.3111,9.3894,9.1806,9.2328,17991763.0],["2021-06-30",9.2328,9.3894,9.2241,9.3807,19613471.0],["2021-07-01",9.3807,9.5548,8.9369,8.9543,31584273.0],["2021-07-02",8.9543,8.954324722290039,8.7368,8.789,23774103.0],["2021-07-05",8.789,8.8499,8.702,8.7629,17365566.0],["2021-07-06",8.7629,8.8586,8.7194,8.8325,10618443.0],["2021-07-07",8.8325,8.9108,8.789,8.8151,17160231.0],["2021-07-08",8.8151,8.8934,8.6585,8.6846,19480902.0],["2021-07-09",8.6846,8.7455,8.6411,8.7107,17173936.0],["2021-07-12",8.7107,8.9978,8.710668563842773,8.8238,31258210.0],["2021-07-13",8.8238,8.8673,8.7716,8.8238,15241929.0],["2021-07-14",8.8238,8.8412,8.702,8.7977,18134100.0],["2021-07-15",8.7977,8.9222,8.7799,8.8777,19207075.0],["2021-07-16",8.8777,8.9756,8.8066,8.8777,19289296.0],["2021-07-19",8.8777,8.8777494430542,8.7176,8.86,14425267.0],["2021-07-20",8.86,8.8866,8.7621,8.8066,12704540.0],["2021-07-21",8.8066,8.9578,8.806583404541016,8.9133,22242718.0],["2021-07-22",8.9133,9.0823,8.8689,9.029,26440419.0],["2021-07-23",9.029,9.4471,8.94,9.1713,50657618.0],["2021-07-26",9.1713,9.2514,8.86,8.9133,35896987.0],["2021-07-27",8.9133,8.9578,8.5931,8.6465,30194187.0],["2021-07-28",8.6465,8.682,8.4152,8.4863,25801220.0],["2021-07-29",8.4863,8.6376,8.4597,8.4952,22956963.0],["2021-07-30",8.4952,8.495241165161133,8.3262,8.4774,19911210.0],["2021-08-02",8.4774,8.8422,8.3351,8.7443,32507335.0],["2021-08-03",8.7443,8.9578,8.6198,8.771,27760502.0],["2021-08-04",8.771,8.7799,8.6732,8.7532,17010664.0],["2021-08-05",8.7532,8.8066,8.6198,8.682,15827677.0],["2021-08-06",8.682,8.7621,8.6465,8.6909,13368392.0],["2021-08-09",8.6909,8.8955,8.6554,8.8244,19962058.0],["2021-08-10",8.8244,8.9578,8.7532,8.9489,23784876.0],["2021-08-11",8.9489,8.9934,8.8155,8.8777,22015610.0],["2021-08-12",8.8777,8.9845,8.7977,8.8422,16303100.0],["2021-08-13",8.8422,8.9133,8.7532,8.8333,15762871.0],["2021-08-16",8.8333,8.9756,8.833271026611328,8.8689,24921854.0],["2021-08-17",8.8689,9.1446,8.7888,8.86,39052266.0],["2021-08-18",8.86,9.4115,8.7799,9.3492,72462873.0],["2021-08-19",9.3492,9.4471,9.1446,9.1891,49239631.0],["2021-08-20",9.1891,9.2514,8.9845,9.1624,33511836.0],["2021-08-23",9.1624,9.278,9.1179,9.1802,25657988.0],["2021-08-24",9.1802,9.3937,9.0646,9.3492,48017978.0],["2021-08-25",9.3492,9.349211692810059,9.0734,9.1891,37684165.0],["2021-08-26",9.1891,9.3492,9.1001,9.1624,35885872.0],["2021-08-27",9.1624,9.278,9.0823,9.1802,24607345.0],["2021-08-30",9.1802,9.2158,8.9311,8.9934,29443881.0],["2021-08-31",8.9934,9.2247,8.9311,9.1535,32249241.0],["2021-09-01",9.1535,9.7762,9.109,9.5983,85413215.0],["2021-09-02",9.5983,9.8296,9.4915,9.6872,67815559.0],["2021-09-03",9.6872,10.3277,9.687243461608887,9.874,100696550.0],["2021-09-06",9.874,10.1943,9.7673,10.0075,73019350.0],["2021-09-07",10.0075,10.0786,9.7673,10.0075,67555012.0],["2021-09-08",10.0075,10.1231,9.9096,9.9541,52038363.0],["2021-09-09",9.9541,10.123124122619629,9.7762,10.1231,60594970.0],["2021-09-10",10.1231,10.4612,10.052,10.1409,80640725.0],["2021-09-13",10.1409,10.2921,10.0075,10.0609,51795809.0],["2021-09-14",10.0609,10.1142,9.705,9.7495,44967401.0],["2021-09-15",9.7495,9.8563,9.705,9.794,28742903.0],["2021-09-16",9.794,9.8385,9.6161,9.625,29389953.0],["2021-09-17",9.625,9.7495,9.5983,9.6961,23681300.0],["2021-09-22",9.6961,9.696138381958008,9.4471,9.5894,23446728.0],["2021-09-23",9.5894,9.8474,9.58939266204834,9.8385,36254609.0],["2021-09-24",9.8385,9.9452,9.5627,9.5805,31100753.0],["2021-09-27",9.5805,9.6783,9.3047,9.3848,30077260.0],["2021-09-28",9.3848,9.5271,9.384793281555176,9.4826,16996934.0],["2021-09-29",9.4826,9.482646942138672,9.2158,9.367,23792309.0],["2021-09-30",9.367,9.4204,9.2692,9.3225,14038524.0],["2021-10-08",9.3225,9.5182,9.322524070739746,9.4471,15914216.0],["2021-10-11",9.4471,9.5004,9.278,9.3225,18223838.0],["2021-10-12",9.3225,9.3314,9.0201,9.1179,22077564.0],["2021-10-13",9.1179,9.2069,9.0557,9.1624,9314696.0],["2021-10-14",9.1624,9.198,9.0735,9.1624,12595523.0],["2021-10-15",9.1624,9.1891,9.0646,9.0823,11806363.0],["2021-10-18",9.0823,9.198,9.0557,9.1535,11245776.0],["2021-10-19",9.1535,9.2514,9.1268,9.2069,11018957.0],["2021-10-20",9.2069,9.2336,9.0912,9.1001,11798078.0],["2021-10-21",9.1001,9.2425,9.0557,9.1446,16517882.0],["2021-10-22",9.1446,9.2069,9.0735,9.1179,12712228.0],["2021-10-25",9.1179,9.1446,8.8777,9.1268,29813306.0],["2021-10-26",9.1268,9.126825332641602,8.9489,8.9578,14980137.0],["2021-10-27",8.9578,8.957808494567871,8.7176,8.7621,19812218.0],["2021-10-28",8.7621,8.8244,8.7176,8.7532,13655519.0],["2021-10-29",8.7532,8.8511,8.6109,8.7888,17211925.0],["2021-11-01",8.7888,9.6339,8.788792610168457,9.5093,83408906.0],["2021-11-02",9.5093,9.705,9.3848,9.4915,47510983.0],["2021-11-03",9.4915,9.5093,9.3136,9.4826,28609393.0],["2021-11-04",9.4826,9.6072,9.3225,9.4026,21973780.0],["2021-11-05",9.4026,9.8563,9.3314,9.6695,55703708.0],["2021-11-08",9.6695,9.9185,9.5894,9.6961,42732036.0],["2021-11-09",9.6961,9.8385,9.6072,9.7584,29190870.0],["2021-11-10",9.7584,9.963,9.6961,9.8118,34584373.0],["2021-11-11",9.8118,10.1854,9.794,10.1231,63011592.0],["2021-11-12",10.1231,10.123124122619629,9.7584,9.9363,44497092.0],["2021-11-15",9.9363,9.9808,9.5449,9.6072,36260363.0],["2021-11-16",9.6072,9.7317,9.4471,9.5805,29828244.0],["2021-11-17",9.5805,9.6517,9.5093,9.5716,19160584.0],["2021-11-18",9.5716,9.5805,9.4115,9.4204,19753831.0],["2021-11-19",9.4204,9.6517,9.2692,9.5805,33695513.0],["2021-11-22",9.5805,9.6783,9.4915,9.536,22836722.0],["2021-11-23",9.536,9.7495,9.5271,9.625,32199394.0],["2021-11-24",9.625,9.6783,9.4915,9.5538,21179112.0],["2021-11-25",9.5538,9.6517,9.5182,9.536,16367201.0],["2021-11-26",9.536,9.5538,9.2958,9.3225,24483482.0],["2021-11-29",9.3225,9.322524070739746,9.1802,9.2336,18977375.0],["2021-11-30",9.2336,9.3759,9.23357105255127,9.278,20253861.0],["2021-12-01",9.278,9.456,9.2336,9.3759,19948430.0],["2021-12-02",9.3759,9.4471,9.3314,9.367,17707094.0],["2021-12-03",9.367,9.4649,9.3403,9.456,17737719.0],["2021-12-06",9.456,9.8296,9.45595932006836,9.4649,41054557.0],["2021-12-07",9.4649,9.7495,9.464855194091797,9.6517,33184397.0],["2021-12-08",9.6517,9.8029,9.5627,9.7584,33039262.0],["2021-12-09",9.7584,10.0342,9.6783,9.874,50194269.0],["2021-12-10",9.874,9.874049186706543,9.6161,9.705,39712181.0],["2021-12-13",9.705,9.9719,9.5627,9.6072,45258983.0],["2021-12-14",9.6072,9.625,9.456,9.5004,30568159.0],["2021-12-15",9.5004,9.6783,9.4915,9.6339,25525680.0],["2021-12-16",9.6339,9.7406,9.5983,9.7139,21250090.0],["2021-12-17",9.7139,9.8118,9.62497329711914,9.625,23940806.0],["2021-12-20",9.625,9.8118,9.62497329711914,9.6872,31422701.0],["2021-12-21",9.6872,9.8652,9.625,9.8296,34572473.0],["2021-12-22",9.8296,9.8563,9.6428,9.6517,28494417.0],["2021-12-23",9.6517,9.9897,9.6339,9.874,51975217.0],["2021-12-24",9.874,9.9897,9.7584,9.9096,34584259.0],["2021-12-27",9.9096,9.9541,9.7406,9.8029,22204202.0],["2021-12-28",9.8029,9.8741,9.705,9.794,19895167.0],["2021-12-29",9.794,9.8918,9.7228,9.7317,18411728.0],["2021-12-30",9.7317,9.954110145568848,9.705,9.9541,33933374.0],["2021-12-31",9.9541,9.9897,9.8829,9.9541,25743874.0],["2022-01-04",9.9541,10.0342,9.8029,9.9274,27493874.0],["2022-01-05",9.9274,9.9897,9.8118,9.8296,28534894.0],["2022-01-06",9.8296,9.8385,9.5182,9.5627,38271538.0],["2022-01-07",9.5627,9.7139,9.562705993652344,9.6161,23401302.0],["2022-01-10",9.6161,9.7228,9.5627,9.6783,17177173.0],["2022-01-11",9.6783,9.7673,9.6339,9.6517,18508557.0],["2022-01-12",9.6517,9.6961,9.5716,9.6517,15094826.0],["2022-01-13",9.6517,9.9274,9.651660919189453,9.6783,27337980.0],["2022-01-14",9.6783,9.678348541259766,9.4026,9.4204,31477637.0],["2022-01-17",9.4204,9.6339,9.367,9.5449,23111495.0],["2022-01-18",9.5449,9.9007,9.5271,9.7406,37479623.0],["2022-01-19",9.7406,9.9096,9.6961,9.8474,30844339.0],["2022-01-20",9.8474,10.0342,9.7673,9.963,51344004.0],["2022-01-21",9.963,9.963005065917969,9.7495,9.8385,34487659.0],["2022-01-24",9.8385,9.874,9.6872,9.7406,28854559.0],["2022-01-25",9.7406,9.7762,9.3225,9.3581,38478866.0],["2022-01-26",9.3581,9.5538,9.3403,9.5449,26615886.0],["2022-01-27",9.5449,9.544914245605469,9.2603,9.2958,24631436.0],["2022-01-28",9.2958,9.4382,9.2603,9.3225,30768584.0],["2022-02-07",9.3225,9.4737,9.2958,9.3403,21143237.0],["2022-02-08",9.3403,9.5449,9.3047,9.536,25907673.0],["2022-02-09",9.536,9.8296,9.4737,9.7851,40118325.0],["2022-02-10",9.7851,9.8741,9.6961,9.8296,28825698.0],["2022-02-11",9.8296,9.9096,9.7406,9.7851,26903558.0],["2022-02-14",9.7851,9.785093307495117,9.4115,9.4649,28125970.0],["2022-02-15",9.4649,9.5271,9.3759,9.4382,18412288.0],["2022-02-16",9.4382,9.5449,9.4115,9.4382,17401575.0],["2022-02-17",9.4382,9.5182,9.3136,9.3314,21584002.0],["2022-02-18",9.3314,9.3848,9.2603,9.3848,20443935.0],["2022-02-21",9.3848,9.4382,9.3403,9.3937,13623332.0],["2022-02-22",9.3937,9.393691062927246,9.1535,9.1802,22871383.0],["2022-02-23",9.1802,9.2514,9.1713,9.2514,12831842.0],["2022-02-24",9.2514,9.251361846923828,8.8244,8.9311,31445517.0],["2022-02-25",8.9311,9.029,8.9222,8.94,13994586.0],["2022-02-28",8.94,8.9934,8.86,8.9934,16574941.0],["2022-03-01",8.9934,9.1179,8.9667,9.0823,18089876.0],["2022-03-02",9.0823,9.109,9.0112,9.0557,12193404.0],["2022-03-03",9.0557,9.109,9.0379,9.0735,10221500.0],["2022-03-04",9.0735,9.073450088500977,8.9489,8.9756,10443096.0],["2022-03-07",8.9756,9.0023,8.8244,8.8689,15195121.0],["2022-03-08",8.8689,8.9311,8.6554,8.6643,19639916.0],["2022-03-09",8.6643,9.0023,8.3618,8.7265,46800678.0],["2022-03-10",8.7265,8.86,8.5931,8.6109,25993640.0],["2022-03-11",8.6109,8.8955,8.433,8.86,35000839.0],["2022-03-14",8.86,8.9756,8.7087,8.7621,29024236.0],["2022-03-15",8.7621,8.8333,8.424076080322266,8.4241,28015082.0],["2022-03-16",8.4241,8.9311,8.4063,8.8689,36208546.0],["2022-03-17",8.8689,9.0468,8.8155,8.8511,31900520.0],["2022-03-18",8.8511,8.9222,8.7799,8.86,20949557.0],["2022-03-21",8.86,8.9133,8.8066,8.8777,20799989.0],["2022-03-22",8.8777,9.029,8.8777,8.9845,28342345.0],["2022-03-23",8.9845,9.0735,8.94,9.0468,31867533.0],["2022-03-24",9.0468,9.046764373779297,8.682,8.6998,30518322.0],["2022-03-25",8.6998,8.8155,8.6998,8.7087,15238003.0],["2022-03-28",8.7087,8.7799,8.6465,8.7532,14336205.0],["2022-03-29",8.7532,8.7888,8.6554,8.6998,13045999.0],["2022-03-30",8.6998,8.9578,8.699836730957031,8.9133,25779996.0],["2022-03-31",8.9133,8.9311,8.8155,8.8511,19548708.0],["2022-04-01",8.8511,9.0823,8.7888,9.0557,33035755.0],["2022-04-06",9.0557,9.1535,8.94,9.1179,24888432.0],["2022-04-07",9.1179,9.2514,8.9667,8.9845,23253975.0],["2022-04-08",8.9845,9.2247,8.9489,9.1891,25340224.0],["2022-04-11",9.1891,9.2692,9.0735,9.1535,33398628.0],["2022-04-12",9.1535,9.4115,9.0468,9.2603,44138714.0],["2022-04-13",9.2603,9.2869,9.0823,9.0823,25681902.0],["2022-04-14",9.0823,9.3314,9.082345962524414,9.2425,21573541.0],["2022-04-15",9.2425,9.2603,9.0646,9.1179,17616976.0],["2022-04-18",9.1179,9.1624,8.9222,9.0468,14841821.0],["2022-04-19",9.0468,9.1535,9.029,9.0735,12771725.0],["2022-04-20",9.0735,9.1268,8.8955,8.94,13019884.0],["2022-04-21",8.94,9.0468,8.8511,8.9133,16927779.0],["2022-04-22",8.9133,9.0023,8.8333,8.9044,18697996.0],["2022-04-25",8.9044,8.904435157775879,8.4774,8.4774,26829857.0],["2022-04-26",8.4774,8.5486,8.0327,8.1394,32502323.0],["2022-04-27",8.1394,8.2106,7.8726,8.1928,29735664.0],["2022-04-28",8.1928,8.192792892456055,7.9081,8.0149,18341002.0],["2022-04-29",8.0149,8.3618,8.014880180358887,8.2551,27871619.0],["2022-05-05",8.2551,8.255060195922852,8.006,8.0505,30137333.0],["2022-05-06",8.0505,8.050464630126953,7.837,7.8459,31703529.0],["2022-05-09",7.8459,7.8992,7.8103,7.8637,15602361.0],["2022-05-10",7.8637,7.9882,7.748,7.9348,24067128.0],["2022-05-11",7.9348,8.0683,7.8903,7.9259,30776679.0],["2022-05-12",7.9259,7.9793,7.837,7.8992,19310546.0],["2022-05-13",7.8992,7.9526,7.837,7.8814,20509461.0],["2022-05-16",7.8814,7.9526,7.7569,7.7925,24413202.0],["2022-05-17",7.7925,7.79249382019043,7.5879,7.7569,25241888.0],["2022-05-18",7.7569,7.8014,7.7124,7.7302,17446389.0],["2022-05-19",7.7302,7.748,7.6235,7.7391,14703445.0],["2022-05-20",7.7391,7.8726,7.7391,7.8637,21154039.0],["2022-05-23",7.8637,7.8992,7.8281,7.8726,18598780.0],["2022-05-24",7.8726,7.9348,7.6857,7.6857,20989676.0],["2022-05-25",7.6857,7.748,7.668,7.7391,10633092.0],["2022-05-26",7.7391,7.9704,7.7213,7.8903,19740996.0],["2022-05-27",7.8903,7.9437,7.8014,7.8637,14876543.0],["2022-05-30",7.8637,7.8814,7.7569,7.8014,12503450.0],["2022-05-31",7.8014,7.8903,7.7747,7.8637,16280000.0],["2022-06-01",7.8637,7.8814,7.7925,7.8281,14322511.0],["2022-06-02",7.8281,7.9259,7.7925,7.9081,18226998.0],["2022-06-06",7.9081,8.0238,7.8726,8.006,28026844.0],["2022-06-07",8.006,8.1305,7.9704,8.0149,31202992.0],["2022-06-08",8.0149,8.1839,7.9882,8.175,36169837.0],["2022-06-09",8.175,8.3173,8.1394,8.1928,37501872.0],["2022-06-10",8.1928,8.3707,8.0949,8.3351,31983669.0],["2022-06-13",8.3351,8.335121154785156,8.1305,8.2106,29969422.0],["2022-06-14",8.2106,8.6287,8.0772,8.5486,45851856.0],["2022-06-15",8.5486,9.1446,8.548613548278809,8.8511,72226834.0],["2022-06-16",8.8511,8.8777,8.5397,8.5753,44602728.0],["2022-06-17",8.5753,8.7265,8.4241,8.6109,33853337.0],["2022-06-20",8.6109,8.7176,8.5397,8.5575,24996125.0],["2022-06-21",8.5575,8.6732,8.4508,8.5753,24721275.0],["2022-06-22",8.5753,8.5931,8.379597663879395,8.3796,21055947.0],["2022-06-23",8.3796,8.682,8.3618,8.602,24136638.0],["2022-06-24",8.602,8.6554,8.5397,8.5931,16616662.0],["2022-06-27",8.5931,8.7176,8.5486,8.5931,22339501.0],["2022-06-28",8.5931,8.7087,8.4863,8.6465,18798161.0],["2022-06-29",8.6465,8.7265,8.4863,8.4952,24098809.0],["2022-06-30",8.4952,8.6998,8.495241165161133,8.602,17133097.0],["2022-07-01",8.602,8.6643,8.4863,8.4952,14059422.0],["2022-07-04",8.4952,8.5308,8.4063,8.5041,11911988.0],["2022-07-05",8.5041,8.5575,8.3707,8.4597,13272049.0],["2022-07-06",8.4597,8.4686,8.344,8.3707,11534167.0],["2022-07-07",8.3707,8.4152,8.3351,8.3351,10214236.0],["2022-07-08",8.3351,8.4152,8.2551,8.2729,12873725.0],["2022-07-11",8.2729,8.3262,8.2284,8.2551,10030919.0],["2022-07-12",8.2551,8.3885,8.2284,8.2729,12322805.0],["2022-07-13",8.2729,8.3262,8.2195,8.2462,10543969.0],["2022-07-14",8.2462,8.2729,8.1394,8.1572,12693700.0],["2022-07-15",8.1572,8.2217,7.9086,7.9086,18730204.0],["2022-07-18",7.9086,8.148,7.9086,8.1112,13124134.0],["2022-07-19",8.1112,8.194,8.0375,8.1388,13262010.0],["2022-07-20",8.1388,8.2217,8.1204,8.1572,9956559.0],["2022-07-21",8.1572,8.194,8.1112,8.1204,10792163.0],["2022-07-22",8.1204,8.2032,7.9823,8.102,14239619.0],["2022-07-25",8.102,8.102,7.9823,8.0099,9082675.0],["2022-07-26",8.0099,8.102,8.0007,8.0467,7334485.0],["2022-07-27",8.0467,8.0744,8.0099,8.0375,7453728.0],["2022-07-28",8.0375,8.1756,8.037522315979004,8.102,10913855.0],["2022-07-29",8.102,8.148,7.9823,8.0007,9887488.0],["2022-08-01",8.0007,8.0099,7.8994,7.9362,14537347.0],["2022-08-02",7.9362,7.936246395111084,7.568,7.7245,23180570.0],["2022-08-03",7.7245,7.8442,7.6416,7.66,14642385.0],["2022-08-04",7.66,7.8074,7.660043716430664,7.7981,9319457.0],["2022-08-05",7.7981,7.9915,7.7705,7.9915,14953272.0],["2022-08-08",7.9915,8.0191,7.9547,8.0007,9968128.0],["2022-08-09",8.0007,8.0375,7.9639,8.0191,8164877.0],["2022-08-10",8.0191,8.0836,7.9547,7.9731,7881172.0],["2022-08-11",7.9731,8.3045,7.973074913024902,8.2953,27754362.0],["2022-08-12",8.2953,8.369,8.194,8.3137,17379733.0],["2022-08-15",8.3137,8.4058,8.2125,8.2309,15536379.0],["2022-08-16",8.2309,8.3045,8.1848,8.2217,9274801.0],["2022-08-17",8.2217,8.3598,8.2032,8.3413,14935623.0],["2022-08-18",8.3413,8.3782,8.2493,8.2861,12652380.0],["2022-08-19",8.2861,8.3506,8.2585,8.2953,10902349.0],["2022-08-22",8.2953,8.29531192779541,8.2125,8.2401,10450950.0],["2022-08-23",8.2401,8.3782,8.1756,8.3045,17078682.0],["2022-08-24",8.3045,8.4334,8.1572,8.1756,16616994.0],["2022-08-25",8.1756,8.3506,8.1756,8.2953,12954024.0],["2022-08-26",8.2953,8.3506,8.2309,8.2677,9828998.0],["2022-08-29",8.2677,8.5623,8.267691612243652,8.3321,35552455.0],["2022-08-30",8.3321,8.3966,8.2217,8.3045,19537838.0],["2022-08-31",8.3045,9.1331,8.304518699645996,9.1147,137006394.0],["2022-09-01",9.1147,9.114714622497559,8.5347,8.5807,94526214.0],["2022-09-02",8.5807,8.6728,8.461,8.5531,42898267.0],["2022-09-05",8.5531,8.6636,8.4887,8.6544,33979081.0],["2022-09-06",8.6544,8.728,8.5807,8.7004,32435453.0],["2022-09-07",8.7004,8.700410842895508,8.5991,8.6268,20357925.0],["2022-09-08",8.6268,8.7188,8.5991,8.6268,20733879.0],["2022-09-09",8.6268,8.8293,8.6083,8.8201,46329276.0],["2022-09-13",8.8201,9.0871,8.7833,8.8938,49896558.0],["2022-09-14",8.8938,8.995,8.7372,8.8477,29737066.0],["2022-09-15",8.8477,8.9858,8.7925,8.8477,27711033.0],["2022-09-16",8.8477,8.8569,8.5163,8.5439,33303143.0],["2022-09-19",8.5439,8.8753,8.54389476776123,8.7188,29434662.0],["2022-09-20",8.7188,9.0871,8.4702,8.5163,46402426.0],["2022-09-21",8.5163,8.6175,8.2585,8.5623,30886632.0],["2022-09-22",8.5623,8.5991,8.3782,8.4979,17833659.0],["2022-09-23",8.4979,9.1792,8.4887,8.9122,66660957.0],["2022-09-26",8.9122,8.912166595458984,8.2585,8.2677,66637435.0],["2022-09-27",8.2677,8.5807,8.194,8.5071,39402637.0],["2022-09-28",8.5071,8.5531,8.3229,8.3413,25291017.0],["2022-09-29",8.3413,8.4242,8.1112,8.1388,28596355.0],["2022-09-30",8.1388,8.3874,8.13879680633545,8.2861,24421581.0],["2022-10-10",8.2861,8.6636,8.1756,8.4426,43206973.0],["2022-10-11",8.4426,8.5807,8.3598,8.5347,26277933.0],["2022-10-12",8.5347,8.8201,8.4702,8.7741,32745653.0],["2022-10-13",8.7741,9.0226,8.682,8.9122,36071009.0],["2022-10-14",8.9122,9.0503,8.8477,8.9214,30941884.0],["2022-10-17",8.9214,8.995,8.8201,8.9398,20682590.0],["2022-10-18",8.9398,8.995,8.7925,8.8109,18455631.0],["2022-10-19",8.8109,8.8753,8.7096,8.7464,13904671.0],["2022-10-20",8.7464,9.0226,8.6912,8.9306,31609361.0],["2022-10-21",8.9306,9.2712,8.7188,8.7925,39751309.0],["2022-10-24",8.7925,9.0226,8.5715,8.6175,31768610.0],["2022-10-25",8.6175,8.903,8.5531,8.7464,29862054.0],["2022-10-26",8.7464,8.8938,8.636,8.7188,26069899.0],["2022-10-27",8.7188,8.9122,8.6636,8.7925,24375661.0],["2022-10-28",8.7925,8.79247760772705,8.4334,8.461,33108671.0],["2022-10-31",8.461,8.461034774780273,8.194,8.2953,38131484.0],["2022-11-01",8.2953,8.479448318481445,8.194,8.4794,30090977.0],["2022-11-02",8.4794,8.4887,8.3506,8.4334,23319064.0],["2022-11-03",8.4334,8.433414459228516,8.2861,8.3506,15203331.0],["2022-11-04",8.3506,8.5807,8.3413,8.5071,27878560.0],["2022-11-07",8.5071,8.5991,8.4242,8.5439,19026354.0],["2022-11-08",8.5439,8.5715,8.461,8.5255,12783288.0],["2022-11-09",8.5255,8.5623,8.3874,8.3966,16232336.0],["2022-11-10",8.3966,8.5623,8.3598,8.5255,18897557.0],["2022-11-11",8.5255,8.8938,8.525482177734375,8.7649,39070206.0],["2022-11-14",8.7649,8.9766,8.76485824584961,8.8109,33109794.0],["2022-11-15",8.8109,9.1331,8.7557,9.0779,42007458.0],["2022-11-16",9.0779,9.1055,8.949,8.9858,27314776.0],["2022-11-17",8.9858,9.0595,8.903,9.0134,18294088.0],["2022-11-18",9.0134,9.0963,8.8938,8.9398,18093128.0],["2022-11-21",8.9398,8.939787864685059,8.7188,8.7464,19979007.0],["2022-11-22",8.7464,8.9766,8.7004,8.8845,22437193.0],["2022-11-23",8.8845,9.1147,8.8201,8.9214,23098465.0],["2022-11-24",8.9214,9.0779,8.8201,8.8477,17088663.0],["2022-11-25",8.8477,9.6395,8.847718238830566,9.2528,72133610.0],["2022-11-28",9.2528,9.252817153930664,8.6912,8.8845,54755442.0],["2022-11-29",8.8845,9.2896,8.884546279907227,9.1884,51879042.0],["2022-11-30",9.1884,9.3357,9.0595,9.1331,40246291.0],["2022-12-01",9.1331,9.4277,9.1331,9.1423,39307545.0],["2022-12-02",9.1423,9.1884,8.949,9.0226,30687590.0],["2022-12-05",9.0226,9.437,9.022648811340332,9.4001,46412633.0],["2022-12-06",9.4001,9.437,9.262,9.3357,28106050.0],["2022-12-07",9.3357,9.335678100585938,9.1239,9.1792,28047357.0],["2022-12-08",9.1792,9.2528,9.1239,9.2252,18527158.0],["2022-12-09",9.2252,9.3173,9.1423,9.262,25288160.0],["2022-12-12",9.262,9.262025833129883,8.995,9.0042,24443476.0],["2022-12-13",9.0042,9.0779,8.9582,9.0134,13901044.0],["2022-12-14",9.0134,9.1331,8.9582,9.0963,15480752.0],["2022-12-15",9.0963,9.1147,8.9674,9.0226,12169542.0],["2022-12-16",9.0226,9.0779,8.9674,9.0411,12224562.0],["2022-12-19",9.0411,9.0687,8.6912,8.728,22394308.0],["2022-12-20",8.728,8.8109,8.636,8.6912,12930214.0],["2022-12-21",8.6912,8.7464,8.636,8.6636,7814500.0],["2022-12-22",8.6636,8.8017,8.5899,8.6268,11584083.0],["2022-12-23",8.6268,8.6912,8.5715,8.6175,8066300.0],["2022-12-26",8.6175,8.6544,8.5255,8.5807,11602005.0],["2022-12-27",8.5807,8.7096,8.5715,8.6268,13342786.0],["2022-12-28",8.6268,8.6636,8.5255,8.6083,12264925.0],["2022-12-29",8.6083,8.608342170715332,8.4887,8.5623,10420273.0],["2022-12-30",8.5623,8.636,8.5255,8.5531,13362296.0],["2023-01-03",8.5531,8.553101539611816,8.2401,8.4518,27359141.0],["2023-01-04",8.4518,8.5255,8.4242,8.4794,16585763.0],["2023-01-05",8.4794,8.6175,8.4794,8.5807,21604354.0],["2023-01-06",8.5807,8.6083,8.507067680358887,8.5071,13929633.0],["2023-01-09",8.5071,8.728,8.507067680358887,8.6083,21805921.0],["2023-01-10",8.6083,8.7833,8.5807,8.6544,21463515.0],["2023-01-11",8.6544,8.7188,8.5899,8.6083,14005157.0],["2023-01-12",8.6083,8.6728,8.5439,8.6636,13530880.0],["2023-01-13",8.6636,8.7925,8.6452,8.7925,19644899.0],["2023-01-16",8.7925,9.17,8.7649,8.9766,47407588.0],["2023-01-17",8.9766,9.0687,8.9306,9.0595,25399504.0],["2023-01-18",9.0595,9.1239,8.995,9.0963,20518768.0],["2023-01-19",9.0963,9.2252,9.0042,9.216,23054739.0],["2023-01-20",9.216,9.2252,9.1147,9.1515,20531976.0],["2023-01-30",9.1515,9.2712,9.0779,9.1239,24349730.0],["2023-01-31",9.1239,9.1515,8.995,9.0226,17493041.0],["2023-02-01",9.0226,9.2252,9.0134,9.2252,20898795.0],["2023-02-02",9.2252,9.3725,9.0595,9.0687,30460061.0],["2023-02-03",9.0687,9.0871,8.903,8.995,17146336.0],["2023-02-06",8.995,8.995028495788574,8.8753,8.9214,15202630.0],["2023-02-07",8.9214,8.9674,8.8477,8.903,16816628.0],["2023-02-08",8.903,8.9122,8.8017,8.8201,12581500.0],["2023-02-09",8.8201,8.9582,8.8017,8.9398,17342811.0],["2023-02-10",8.9398,8.9398,8.8385,8.8661,11729832.0],["2023-02-13",8.8661,8.9214,8.8109,8.903,15045241.0],["2023-02-14",8.903,8.9214,8.8201,8.8753,15132926.0],["2023-02-15",8.8753,8.8845,8.7464,8.7557,16679835.0],["2023-02-16",8.7557,8.903,8.5991,8.636,32411223.0],["2023-02-17",8.636,8.682,8.5439,8.5531,18003153.0],["2023-02-20",8.5531,8.8661,8.553101539611816,8.8385,29272580.0],["2023-02-21",8.8385,8.9122,8.8017,8.8753,21869201.0],["2023-02-22",8.8753,9.0503,8.8109,8.9398,26040492.0],["2023-02-23",8.9398,9.0687,8.9214,8.9674,19606716.0],["2023-02-24",8.9674,9.0134,8.8293,8.8661,14886865.0],["2023-02-27",8.8661,8.8845,8.7833,8.8017,11224051.0],["2023-02-28",8.8017,8.8753,8.7649,8.8569,17001385.0],["2023-03-01",8.8569,9.0134,8.8385,8.9858,22412384.0],["2023-03-02",8.9858,9.0503,8.9398,9.0226,19367659.0],["2023-03-03",9.0226,9.1608,8.9674,9.1331,25787235.0],["2023-03-06",9.1331,9.3357,9.0687,9.0963,43717988.0],["2023-03-07",9.0963,9.5106,9.0503,9.1515,80822799.0],["2023-03-08",9.1515,9.151542663574219,8.9398,9.1239,42619109.0],["2023-03-09",9.1239,9.123922348022461,8.9122,8.9674,24528010.0],["2023-03-10",8.9674,8.9674072265625,8.7372,8.7464,26442843.0],["2023-03-13",8.7464,8.8293,8.682,8.8201,20680517.0],["2023-03-14",8.8201,8.820098876953125,8.6083,8.6728,20466278.0],["2023-03-15",8.6728,8.8661,8.672789573669434,8.8109,23172852.0],["2023-03-16",8.8109,8.8293,8.654376983642578,8.6544,19776536.0],["2023-03-17",8.6544,9.2989,8.654376983642578,9.1515,74471530.0],["2023-03-20",9.1515,9.6119,9.1239,9.262,75321692.0],["2023-03-21",9.262,9.5751,9.1976,9.2989,48842309.0],["2023-03-22",9.2989,9.3357,9.17,9.3081,34521527.0],["2023-03-23",9.3081,9.8328,9.2804,9.8052,99043434.0],["2023-03-24",9.8052,9.805224418640137,9.4646,9.5382,76002105.0],["2023-03-27",9.5382,9.8144,9.4922,9.6487,68197591.0],["2023-03-28",9.6487,9.75,9.4277,9.5014,54526575.0],["2023-03-29",9.5014,9.5566,9.2989,9.3817,36368872.0],["2023-03-30",9.3817,9.4554,9.17,9.3449,52783778.0],["2023-03-31",9.3449,9.344884872436523,9.1423,9.2528,39421293.0],["2023-04-03",9.2528,9.5198,9.2068,9.4185,54535375.0],["2023-04-04",9.4185,9.5382,9.3633,9.4922,51518054.0],["2023-04-06",9.4922,9.6395,9.3725,9.5566,50428108.0],["2023-04-07",9.5566,9.6487,9.4277,9.5658,44653682.0],["2023-04-10",9.5658,9.6855,9.3817,9.4185,47338992.0],["2023-04-11",9.4185,9.7316,9.418540000915527,9.5843,56142744.0],["2023-04-12",9.5843,9.6487,9.4922,9.5751,34070464.0],["2023-04-13",9.5751,9.575054168701172,9.3541,9.437,31913132.0],["2023-04-14",9.437,9.4922,9.3541,9.437,25692951.0],["2023-04-17",9.437,9.8052,9.4369535446167,9.7868,68232052.0],["2023-04-18",9.7868,9.8052,9.6487,9.7224,45742620.0],["2023-04-19",9.7224,9.72236442565918,9.4646,9.5014,40308157.0],["2023-04-20",9.5014,9.5566,9.3725,9.5382,28946644.0],["2023-04-21",9.5382,9.5474,9.1423,9.1423,43644694.0],["2023-04-24",9.1423,9.2436,9.0319,9.0595,26842432.0],["2023-04-25",9.0595,9.1423,8.9214,9.0319,30771251.0],["2023-04-26",9.0319,9.0687,8.9306,8.995,25905232.0],["2023-04-27",8.995,9.1423,8.9398,9.1055,32156534.0],["2023-04-28",9.1055,10.017,9.105509757995605,9.9249,147517465.0],["2023-05-04",9.9249,10.5602,9.8144,10.4773,119672675.0],["2023-05-05",10.4773,11.5269,10.477319717407227,11.3704,208107442.0],["2023-05-08",11.3704,12.512,11.2691,12.2174,294484295.0],["2023-05-09",12.2174,13.4419,12.199,13.359,379116168.0],["2023-05-10",13.359,13.359044075012207,12.024060249328613,12.0241,310004455.0],["2023-05-11",12.0241,12.024060249328613,11.2323,11.2691,278914873.0],["2023-05-12",11.2691,11.3612,11.0297,11.0481,159284234.0],["2023-05-15",11.0481,11.4072,10.7996,11.3059,247412428.0],["2023-05-16",11.3059,11.5913,11.1218,11.1862,186756306.0],["2023-05-17",11.1862,11.444,11.0205,11.2599,104959015.0],["2023-05-18",11.2599,11.3704,10.9745,11.1862,118961349.0],["2023-05-19",11.1862,11.2691,10.8732,11.1402,109776445.0],["2023-05-22",11.1402,11.140207290649414,10.8364,10.9561,77688576.0],["2023-05-23",10.9561,11.085,10.7351,10.7535,69773932.0],["2023-05-24",10.7535,10.753523826599121,10.4497,10.4773,97959436.0],["2023-05-25",10.4773,10.5141,10.3024,10.4681,77942215.0],["2023-05-26",10.4681,10.5418,10.3392,10.4865,64084653.0],["2023-05-29",10.4865,10.5234,10.3484,10.4405,57590497.0],["2023-05-30",10.4405,10.6338,10.4037,10.5786,92514233.0],["2023-05-31",10.5786,10.5786,10.3945,10.4589,66730473.0],["2023-06-01",10.4589,10.91,10.3945,10.6615,121289228.0],["2023-06-02",10.6615,11.0297,10.643,10.6522,89925992.0],["2023-06-05",10.6522,10.7996,10.5878,10.6799,61691346.0],["2023-06-06",10.6799,10.8916,10.4589,10.5234,81741239.0],["2023-06-07",10.5234,10.6707,10.4773,10.5418,64027215.0],["2023-06-08",10.5418,10.7259,10.3392,10.5786,93035272.0],["2023-06-09",10.5786,10.6246,10.3945,10.4957,55295944.0],["2023-06-12",10.4957,10.5049,10.3208,10.3853,49166261.0],["2023-06-13",10.3853,10.4497,10.284,10.4497,51518237.0],["2023-06-14",10.4497,10.7075,10.4221,10.4773,72004946.0],["2023-06-15",10.4773,11.3704,10.4497,11.1402,205598022.0],["2023-06-16",11.1402,11.2875,10.9929,11.2231,136013044.0],["2023-06-19",11.2231,11.223069190979004,10.9192,11.1034,92192476.0],["2023-06-20",11.1034,11.5729,11.10338306427002,11.2875,132906077.0],["2023-06-21",11.2875,11.287516593933105,10.7443,10.7535,102047296.0],["2023-06-26",10.7535,10.753523826599121,10.017,10.0354,104606341.0],["2023-06-27",10.0354,10.2287,9.9525,10.2103,70261597.0],["2023-06-28",10.2103,10.210323333740234,10.017,10.1183,48105136.0],["2023-06-29",10.1183,10.3392,10.0446,10.1919,50790852.0],["2023-06-30",10.1919,10.8456,10.1643,10.6891,108042470.0],["2023-07-03",10.6891,10.91,10.597,10.818,76870756.0],["2023-07-04",10.818,10.8916,10.6615,10.8364,55037362.0],["2023-07-05",10.8364,10.836384773254395,10.6246,10.6799,39293381.0],["2023-07-06",10.6799,10.6891,10.5234,10.5878,38769543.0],["2023-07-07",10.5878,10.8088,10.4957,10.6891,49462078.0],["2023-07-10",10.6891,10.8916,10.68907642364502,10.7719,45038921.0],["2023-07-11",10.7719,10.8364,10.7259,10.818,34954160.0],["2023-07-12",10.818,11.1862,10.6983,10.7075,73798605.0],["2023-07-13",10.7075,11.352,10.707489967346191,11.1586,113287192.0],["2023-07-14",11.1586,11.2139,11.0205,11.0942,58440801.0],["2023-07-17",11.0942,11.0992,10.8365,10.996,44308561.0],["2023-07-18",10.996,11.1555,10.9397,11.0523,40101199.0],["2023-07-19",11.0523,11.2211,10.9866,11.1836,54740476.0],["2023-07-20",11.1836,11.2493,10.9303,10.9678,54361513.0],["2023-07-21",10.9678,11.0335,10.8646,10.9584,31538763.0],["2023-07-24",10.9584,11.0804,10.8365,10.9397,26658049.0],["2023-07-25",10.9397,12.0374,10.939676284790039,12.0374,215255048.0],["2023-07-26",12.0374,12.6003,11.8967,12.3845,198556174.0],["2023-07-27",12.3845,12.469,11.9905,12.0843,114219411.0],["2023-07-28",12.0843,13.29461669921875,12.0468,13.2946,271475780.0],["2023-07-31",13.2946,13.5479,12.7317,12.7504,266981952.0],["2023-08-01",12.7504,12.9475,12.3752,12.5816,183962545.0],["2023-08-02",12.5816,12.7974,12.4127,12.4408,119635667.0],["2023-08-03",12.4408,12.9569,12.3189,12.7692,147545722.0],["2023-08-04",12.7692,13.3884,12.469,12.7411,266117023.0],["2023-08-07",12.7411,12.741065979003906,12.1875,12.5159,139843841.0],["2023-08-08",12.5159,13.0319,12.1031,12.6472,195395511.0],["2023-08-09",12.6472,12.647241592407227,12.3376,12.4033,100403736.0],["2023-08-10",12.4033,12.5347,12.3001,12.5347,110118121.0],["2023-08-11",12.5347,12.534655570983887,11.952958106994629,11.953,120724766.0],["2023-08-14",11.953,11.952958106994629,11.6621,11.6809,97234440.0],["2023-08-15",11.6809,11.8873,11.6527,11.8216,76605031.0],["2023-08-16",11.8216,12.1031,11.5964,11.7747,103652000.0],["2023-08-17",11.7747,11.8028,11.5401,11.709,85027188.0],["2023-08-18",11.709,12.0655,11.6152,11.634,81732250.0],["2023-08-21",11.634,11.633962631225586,11.3056,11.3806,86137438.0],["2023-08-22",11.3806,11.5871,11.2493,11.4745,83941618.0],["2023-08-23",11.4745,11.512,11.2211,11.2305,58163316.0],["2023-08-24",11.2305,11.5871,11.2305269241333,11.3525,73369867.0],["2023-08-25",11.3525,11.4745,11.2305,11.315,52412878.0],["2023-08-28",11.315,12.4502,11.31496810913086,11.39,237209748.0],["2023-08-29",11.39,11.3994,10.9866,11.2774,114509927.0],["2023-08-30",11.2774,11.277437210083008,10.9209,10.9303,84801038.0],["2023-08-31",10.9303,11.0429,10.7896,10.8177,57253530.0],["2023-09-01",10.8177,10.9303,10.677,10.7145,52493477.0],["2023-09-04",10.7145,10.8834,10.6676,10.8365,46990680.0],["2023-09-05",10.8365,10.836472511291504,10.6113,10.6488,43738988.0],["2023-09-06",10.6488,10.6582,10.5269,10.5832,37872179.0],["2023-09-07",10.5832,10.6864,10.4799,10.5081,42919866.0],["2023-09-08",10.5081,10.5925,10.3955,10.5456,36301814.0],["2023-09-11",10.5456,10.8365,10.5269,10.7802,57320743.0],["2023-09-12",10.7802,10.8177,10.6582,10.6676,34184981.0],["2023-09-13",10.6676,10.6957,10.4799,10.5269,33012823.0],["2023-09-14",10.5269,10.5925,10.4799,10.5456,25829075.0],["2023-09-15",10.5456,10.6113,10.3674,10.4237,45690747.0],["2023-09-18",10.4237,10.4518,10.3204,10.4049,31389570.0],["2023-09-19",10.4049,10.4706,10.3486,10.3767,29532724.0],["2023-09-20",10.3767,10.433,10.3298,10.358,23376936.0],["2023-09-21",10.358,10.4237,10.2454,10.2548,28942930.0],["2023-09-22",10.2548,10.6488,10.254775047302246,10.6301,64037756.0],["2023-09-25",10.6301,10.630064010620117,10.4143,10.4237,39413825.0],["2023-09-26",10.4237,10.4612,10.3204,10.3298,34447318.0],["2023-09-27",10.3298,10.4143,10.2923,10.3392,34912374.0],["2023-09-28",10.3392,10.3861,10.1422,10.3111,41036051.0],["2023-10-09",10.3111,10.311067581176758,10.039,10.161,30524409.0],["2023-10-10",10.161,10.3017,10.1328,10.161,28370892.0],["2023-10-11",10.161,10.2454,10.114,10.1422,23507376.0],["2023-10-12",10.1422,10.6207,10.142189025878906,10.5644,92176113.0],["2023-10-13",10.5644,10.564388275146484,10.2735,10.3955,47987922.0],["2023-10-16",10.3955,10.3955078125,10.1891,10.2454,38880385.0],["2023-10-17",10.2454,10.9115,10.245392799377441,10.6301,118316114.0],["2023-10-18",10.6301,10.9115,10.4987,10.8365,116130127.0],["2023-10-19",10.8365,10.9584,10.555,10.555,95368658.0],["2023-10-20",10.555,11.071,10.55500602722168,10.9397,122348255.0],["2023-10-23",10.9397,11.4838,10.6019,11.1648,134639240.0],["2023-10-24",11.1648,12.1312,11.0335,11.8216,167287300.0],["2023-10-25",11.8216,11.9999,11.3431,11.4276,123566960.0],["2023-10-26",11.4276,11.6621,11.2399,11.5683,86900120.0],["2023-10-27",11.5683,11.6246,11.2774,11.5683,67150518.0],["2023-10-30",11.5683,11.56828784942627,11.0147,11.3713,104220294.0],["2023-10-31",11.3713,11.512,11.2962,11.3806,55810876.0],["2023-11-01",11.3806,11.6527,11.352495193481445,11.3525,48006549.0],["2023-11-02",11.3525,11.3994,11.2305,11.2587,41329394.0],["2023-11-03",11.2587,11.3337,11.1367,11.2681,47636846.0],["2023-11-06",11.2681,12.1594,11.26805591583252,12.0562,162506619.0],["2023-11-07",12.0562,12.4784,11.8873,12.15,127398111.0],["2023-11-08",12.15,12.272,11.9811,12.1969,95569803.0],["2023-11-09",12.1969,12.3658,12.0937,12.1312,60072065.0],["2023-11-10",12.1312,12.3095,11.9623,12.1969,86357742.0],["2023-11-13",12.1969,12.225,11.7935,12.2157,75309935.0],["2023-11-14",12.2157,13.4166,12.0937,12.7598,254927823.0],["2023-11-15",12.7598,13.4166,12.5722,12.8912,202989404.0],["2023-11-16",12.8912,12.9944,12.666,12.6942,109803219.0],["2023-11-17",12.6942,12.8067,12.5534,12.6003,90648624.0],["2023-11-20",12.6003,12.6191,12.3282,12.347,93421812.0],["2023-11-21",12.347,12.5534,12.2063,12.2344,84223392.0],["2023-11-22",12.2344,12.272,12.05616283416748,12.0562,59337594.0],["2023-11-23",12.0562,12.0749,11.8028,11.9248,71032085.0],["2023-11-24",11.9248,12.1218,11.8122,11.9154,87865465.0],["2023-11-27",11.9154,11.9999,11.6433,11.8216,93236912.0],["2023-11-28",11.8216,11.8591,11.5495,11.6152,85175685.0],["2023-11-29",11.6152,11.6996,11.4557,11.6058,72351708.0],["2023-11-30",11.6058,11.8685,11.605816841125488,11.7372,87164708.0],["2023-12-01",11.7372,11.8498,11.6715,11.8122,77773406.0],["2023-12-04",11.8122,12.3189,11.7653,12.0562,124494250.0],["2023-12-05",12.0562,12.3189,11.8779,11.9999,130090842.0],["2023-12-06",11.9999,12.1218,11.7747,11.7841,93634632.0],["2023-12-07",11.7841,11.8779,11.6433,11.8122,92548341.0],["2023-12-08",11.8122,11.812224388122559,11.3713,11.4838,135921998.0],["2023-12-11",11.4838,11.709,11.0898,11.6527,130536036.0],["2023-12-12",11.6527,11.7841,11.4651,11.7559,74518740.0],["2023-12-13",11.7559,11.8028,11.6152,11.6433,60287107.0],["2023-12-14",11.6433,11.9717,11.5777,11.6058,50972474.0],["2023-12-15",11.6058,11.9436,11.605816841125488,11.6809,77390037.0],["2023-12-18",11.6809,11.9717,11.6246,11.7278,82986068.0],["2023-12-19",11.7278,11.8685,11.5214,11.7278,80497972.0],["2023-12-20",11.7278,11.727784156799316,11.2587,11.2868,89825514.0],["2023-12-21",11.2868,11.315,11.1367,11.193,55364597.0],["2023-12-22",11.193,11.2211,11.0241,11.1742,56550213.0],["2023-12-25",11.1742,11.174233436584473,11.0054,11.0898,35875678.0],["2023-12-26",11.0898,11.1836,10.8552,10.9115,39812589.0],["2023-12-27",10.9115,11.193,10.8459,11.0616,60287548.0],["2023-12-28",11.0616,11.39,11.0054,11.3337,69224749.0],["2023-12-29",11.3337,11.39,11.2211,11.3056,44833096.0],["2024-01-02",11.3056,11.305583953857422,11.0054,11.0523,52540657.0],["2024-01-03",11.0523,11.4276,11.0147,11.2211,64227410.0],["2024-01-04",11.2211,11.2399,11.0054,11.0992,41036299.0],["2024-01-05",11.0992,11.3056,10.9584,11.0147,56532013.0],["2024-01-08",11.0147,11.014735221862793,10.6957,10.7708,48825922.0],["2024-01-09",10.7708,10.8646,10.6488,10.7239,42756740.0],["2024-01-10",10.7239,10.7333,10.555,10.5738,35568662.0],["2024-01-11",10.5738,10.7614,10.4799,10.7427,47142746.0],["2024-01-12",10.7427,10.742650032043457,10.4799,10.4893,40436489.0],["2024-01-15",10.4893,10.6488,10.3861,10.5738,31392124.0],["2024-01-16",10.5738,10.6864,10.4612,10.6864,37221033.0],["2024-01-17",10.6864,10.7145,10.4799,10.4799,37938493.0],["2024-01-18",10.4799,10.6113,10.2079,10.5456,66970846.0],["2024-01-19",10.5456,10.545623779296875,10.2829,10.358,34584943.0],["2024-01-22",10.358,10.4143,9.9076,10.039,47602115.0],["2024-01-23",10.039,10.2735,9.9452,10.161,46755609.0],["2024-01-24",10.161,10.8083,10.0577,10.6957,96338527.0],["2024-01-25",10.6957,11.3337,10.5832,11.1555,134275675.0],["2024-01-26",11.1555,11.5964,11.0054,11.3525,112448700.0],["2024-01-29",11.3525,11.5495,11.1555,11.1836,96143668.0],["2024-01-30",11.1836,11.3525,10.9491,10.9772,64752443.0],["2024-01-31",10.9772,11.1179,10.752,10.9115,63291193.0],["2024-02-01",10.9115,10.911531448364258,10.5269,10.6488,66809855.0],["2024-02-02",10.6488,10.6676,9.8607,10.2266,91204551.0],["2024-02-05",10.2266,10.236,9.6449,9.795,76923942.0],["2024-02-06",9.795,10.6113,9.5323,10.4706,92369847.0],["2024-02-07",10.4706,10.7614,10.3674,10.5081,85813632.0],["2024-02-08",10.5081,11.2024,10.508094787597656,10.8459,104281932.0],["2024-02-19",10.8459,10.845854759216309,10.3111,10.6394,95760738.0],["2024-02-20",10.6394,11.3431,10.5362,11.2211,127036845.0],["2024-02-21",11.2211,11.512,10.8552,11.0898,140852382.0],["2024-02-22",11.0898,11.3806,10.9772,11.3431,104561259.0],["2024-02-23",11.3431,11.4088,11.2024,11.3431,90750960.0],["2024-02-26",11.3431,11.3525,11.1273,11.1648,79435294.0],["2024-02-27",11.1648,11.3713,11.0992,11.3713,74174198.0],["2024-02-28",11.3713,11.6809,11.146086692810059,11.1461,115363939.0],["2024-02-29",11.1461,11.399406433105469,11.0898,11.3994,86747800.0],["2024-03-01",11.3994,11.8591,11.3525,11.7935,130975279.0],["2024-03-04",11.7935,11.79345989227295,11.4651,11.5589,87503951.0],["2024-03-05",11.5589,11.5871,11.3713,11.512,61250325.0],["2024-03-06",11.512,11.6433,11.3713,11.512,64374519.0],["2024-03-07",11.512,11.5495,11.1742,11.2868,72469628.0],["2024-03-08",11.2868,11.2962,11.1742,11.2399,41827612.0],["2024-03-11",11.2399,11.399406433105469,11.239907264709473,11.3994,52192791.0],["2024-03-12",11.3994,11.5777,11.3337,11.5214,77634262.0],["2024-03-13",11.5214,11.52137565612793,11.3056,11.3431,48547936.0],["2024-03-14",11.3431,11.3713,11.0241,11.1367,62193660.0],["2024-03-15",11.1367,11.3056,11.0054,11.3056,54258498.0],["2024-03-18",11.3056,12.3001,11.305583953857422,11.9999,187743307.0],["2024-03-19",11.9999,11.99986743927002,11.6246,11.634,87677929.0],["2024-03-20",11.634,11.906,11.6152,11.7278,89308779.0],["2024-03-21",11.7278,12.028,11.709,11.8873,101512312.0],["2024-03-22",11.8873,11.9905,11.6527,11.7465,93274598.0],["2024-03-25",11.7465,11.746549606323242,11.3806,11.39,77402526.0],["2024-03-26",11.39,11.5683,11.315,11.5214,56670837.0],["2024-03-27",11.5214,11.52137565612793,11.0804,11.0804,76493114.0],["2024-03-28",11.0804,11.2774,11.0429,11.0898,58403133.0],["2024-03-29",11.0898,11.239907264709473,10.7614,11.2399,52282587.0],["2024-04-01",11.2399,11.4276,11.2211,11.3806,65236718.0],["2024-04-02",11.3806,11.4088,11.0898,11.1648,51620098.0],["2024-04-03",11.1648,11.2305,11.0335,11.1273,38791491.0],["2024-04-08",11.1273,11.127320289611816,10.7896,10.8177,51158149.0],["2024-04-09",10.8177,10.9209,10.6582,10.7708,48735084.0],["2024-04-10",10.7708,10.7802,10.3767,10.4799,56678325.0],["2024-04-11",10.4799,10.6019,10.3861,10.4049,41748425.0],["2024-04-12",10.4049,10.4424,10.2923,10.3204,39850118.0],["2024-04-15",10.3204,10.7427,10.1703,10.5738,89076541.0],["2024-04-16",10.5738,10.677,10.3204,10.358,78120028.0],["2024-04-17",10.358,10.5832,10.1234,10.555,67861499.0],["2024-04-18",10.555,10.7989,10.4518,10.5925,70825158.0],["2024-04-19",10.5925,10.6582,10.4424,10.4987,40517796.0],["2024-04-22",10.4987,10.8646,10.4237,10.6019,55326388.0],["2024-04-23",10.6019,10.7051,10.5269,10.6301,42646667.0],["2024-04-24",10.6301,10.6676,10.5175,10.5925,38128651.0],["2024-04-25",10.5925,10.6113,10.4799,10.4987,30934771.0],["2024-04-26",10.4987,11.549522399902344,10.498712539672852,11.5495,208187547.0],["2024-04-29",11.5495,12.0843,11.5214,11.906,205673905.0],["2024-04-30",11.906,11.906046867370605,11.5683,11.6809,95771765.0],["2024-05-06",11.6809,11.8967,11.4745,11.5777,105414158.0],["2024-05-07",11.5777,11.6996,11.4932,11.5495,79687900.0],["2024-05-08",11.5495,11.549522399902344,11.2868,11.3713,65524871.0],["2024-05-09",11.3713,11.5214,11.3431,11.39,58475369.0],["2024-05-10",11.39,11.709,11.390024185180664,11.6621,101970581.0],["2024-05-13",11.6621,11.8216,11.3806,11.6903,93874210.0],["2024-05-14",11.6903,11.802842140197754,11.5401,11.8028,80273818.0],["2024-05-15",11.8028,11.8122,11.2493,11.2587,115047205.0],["2024-05-16",11.2587,11.4276,11.2118,11.2587,63468910.0],["2024-05-17",11.2587,11.4745,11.1742,11.4745,60742765.0],["2024-05-20",11.4745,11.7372,11.4088,11.4557,85941140.0],["2024-05-21",11.4557,11.5308,11.3337,11.3806,46586908.0],["2024-05-22",11.3806,11.5683,11.3337,11.512,60181990.0],["2024-05-23",11.512,11.511993408203125,11.1555,11.1742,63197325.0],["2024-05-24",11.1742,11.193,10.9209,10.9397,53558563.0],["2024-05-27",10.9397,11.0335,10.8834,11.0147,47370697.0],["2024-05-28",11.0147,11.0523,10.8083,10.8177,50270918.0],["2024-05-29",10.8177,10.9584,10.7614,10.8459,34416638.0],["2024-05-30",10.8459,10.8834,10.6957,10.8083,40357168.0],["2024-05-31",10.8083,10.9772,10.7989,10.7989,49860932.0],["2024-06-03",10.7989,10.8177,10.6488,10.7802,40346097.0],["2024-06-04",10.7802,10.9303,10.78017807006836,10.8552,49960488.0],["2024-06-05",10.8552,10.8928,10.7333,10.7708,31820080.0],["2024-06-06",10.7708,10.8365,10.6488,10.6676,39865848.0],["2024-06-07",10.6676,10.7427,10.4049,10.6394,44757694.0],["2024-06-11",10.6394,10.7614,10.5269,10.6676,34737885.0],["2024-06-12",10.6676,10.7145,10.5832,10.6676,24996469.0],["2024-06-13",10.6676,10.7802,10.6488,10.6864,33441655.0],["2024-06-14",10.6864,11.1836,10.6676,11.0054,96172020.0],["2024-06-17",11.0054,11.1461,10.8177,11.1367,68757489.0],["2024-06-18",11.1367,11.315,11.0992,11.2118,57113229.0],["2024-06-19",11.2118,11.2118,10.9491,10.9678,47360245.0],["2024-06-20",10.9678,11.0429,10.874,10.9678,38797253.0],["2024-06-21",10.9678,11.0523,10.874,10.9584,34703154.0],["2024-06-24",10.9584,10.9772,10.7426,10.7802,34910188.0],["2024-06-25",10.7802,10.8365,10.3861,10.4518,57755564.0],["2024-06-26",10.4518,10.5738,10.3861,10.5456,37404858.0],["2024-06-27",10.5456,10.545623779296875,10.3955,10.4143,32555737.0],["2024-06-28",10.4143,10.5456,9.9921,10.1891,68344302.0],["2024-07-01",10.1891,10.3674,10.0108,10.2829,41530668.0],["2024-07-02",10.2829,10.3486,10.2172,10.2454,25639315.0],["2024-07-03",10.2454,10.2923,10.161,10.236,22106399.0],["2024-07-04",10.236,10.2642,9.9452,9.9639,42413553.0],["2024-07-08",9.9639,9.9639253616333,9.2321,9.2696,96041801.0],["2024-07-09",9.2696,9.4479,9.1852,9.4104,53585698.0],["2024-07-10",9.4104,9.598,9.3353,9.401,39852035.0],["2024-07-11",9.401,9.6355,9.400991439819336,9.4948,50151863.0],["2024-07-12",9.4948,9.5323,9.3447,9.4291,34614438.0],["2024-07-15",9.4291,9.4573,9.3166,9.3635,28385929.0],["2024-07-16",9.3635,9.5266,9.363463401794434,9.517,34878380.0],["2024-07-17",9.517,9.5841,9.4882,9.5457,34604021.0],["2024-07-18",9.5457,9.593710899353027,9.3826,9.5937,34044374.0],["2024-07-19",9.5937,9.72802448272705,9.5457,9.728,42361428.0],["2024-07-22",9.728,9.8527,9.6225,9.7568,49126137.0],["2024-07-23",9.7568,9.756805419921875,9.4018,9.4306,42047002.0],["2024-07-24",9.4306,9.4786,9.3059,9.4114,38525500.0],["2024-07-25",9.4114,9.6129,9.3539,9.4786,34483785.0],["2024-07-26",9.4786,9.7568,9.4498,9.6417,35268271.0],["2024-07-29",9.6417,9.6992,9.5745,9.6033,22758872.0],["2024-07-30",9.6033,9.6513,9.5074,9.6321,27085457.0],["2024-07-31",9.6321,10.5915,9.6033,10.4476,146811280.0],["2024-08-01",10.4476,10.9656,10.2365,10.7354,170825660.0],["2024-08-02",10.7354,10.8601,10.4476,10.5051,103344776.0],["2024-08-05",10.5051,10.6874,10.3708,10.3804,71609425.0],["2024-08-06",10.3804,10.5723,10.1789,10.3324,53718568.0],["2024-08-07",10.3324,10.4284,10.2173,10.2941,36136901.0],["2024-08-08",10.2941,10.5435,10.2749,10.3228,49119397.0],["2024-08-09",10.3228,10.6011,10.2749,10.2941,45524477.0],["2024-08-12",10.2941,10.294052124023438,10.0638,10.1214,38112497.0],["2024-08-13",10.1214,10.313241004943848,10.1022,10.3132,34082147.0],["2024-08-14",10.3132,10.3516,10.131,10.1981,32052149.0],["2024-08-15",10.1981,10.4476,10.1597,10.2845,45992337.0],["2024-08-16",10.2845,10.3132,10.1118,10.1501,28006203.0],["2024-08-19",10.1501,10.2269,10.0542,10.1118,28300540.0],["2024-08-20",10.1118,10.1693,9.9775,10.0062,25073776.0],["2024-08-21",10.0062,10.0542,9.9295,9.9775,19099370.0],["2024-08-22",9.9775,10.131,9.7664,9.776,33504414.0],["2024-08-23",9.776,9.9775,9.7568,9.8431,30640392.0],["2024-08-26",9.8431,9.9199,9.8144,9.8623,21967653.0],["2024-08-27",9.8623,9.862335205078125,9.728,9.776,21382045.0],["2024-08-28",9.776,9.8527,9.6992,9.7664,17236181.0],["2024-08-29",9.7664,9.8719,9.6992,9.7088,34733550.0],["2024-08-30",9.7088,10.677801132202148,9.708836555480957,10.6778,145258236.0],["2024-09-02",10.6778,10.677801132202148,10.1693,10.2461,129515178.0],["2024-09-03",10.2461,10.6106,10.1885,10.4763,82420511.0],["2024-09-04",10.4763,10.8217,10.4188,10.5435,94172953.0],["2024-09-05",10.5435,10.6298,10.4284,10.5147,57516879.0],["2024-09-06",10.5147,11.57,10.514707565307617,11.0328,256537607.0],["2024-09-09",11.0328,11.1959,10.7737,11.0136,150465332.0],["2024-09-10",11.0136,11.0711,10.7929,10.8889,83886093.0],["2024-09-11",10.8889,10.9656,10.7641,10.8409,53878677.0],["2024-09-12",10.8409,10.8889,10.745,10.7833,45026847.0],["2024-09-13",10.7833,11.004,10.735363006591797,10.7354,57601373.0],["2024-09-18",10.7354,10.8697,10.6298,10.7737,49337053.0],["2024-09-19",10.7737,11.0232,10.697,10.8025,79233517.0],["2024-09-20",10.8025,10.802519798278809,10.6106,10.7354,50001390.0],["2024-09-23",10.7354,10.8985,10.697,10.8313,44273709.0],["2024-09-24",10.8313,11.6564,10.8025,11.5508,174182823.0],["2024-09-25",11.5508,12.2512,11.550827980041504,11.7715,187190079.0],["2024-09-26",11.7715,12.3375,11.666,12.28,145901548.0],["2024-09-27",12.28,13.4312,12.279951095581055,13.4216,136042505.0],["2024-09-30",13.4216,14.76472282409668,13.421603202819824,14.7647,180622400.0],["2024-10-08",14.7647,16.2422,14.76472282409668,16.2422,174339576.0],["2024-10-09",16.2422,16.2613,14.6208,14.6208,335425463.0],["2024-10-10",14.6208,15.2924,13.6998,14.1219,230578390.0],["2024-10-11",14.1219,15.513,13.6902,14.8415,257280093.0],["2024-10-14",14.8415,14.841472625732422,13.4024,14.1795,223545347.0],["2024-10-15",14.1795,14.2467,13.6327,13.6423,129595949.0],["2024-10-16",13.6423,13.9109,13.2777,13.5079,96364005.0],["2024-10-17",13.5079,13.8821,13.4408,13.46,81251149.0],["2024-10-18",13.46,14.7455,13.4024,14.1603,179623318.0],["2024-10-21",14.1603,14.1891,13.8821,14.0164,123956596.0],["2024-10-22",14.0164,14.2275,13.9205,14.0452,83561427.0],["2024-10-23",14.0452,14.2371,13.8054,13.8629,96996058.0],["2024-10-24",13.8629,14.0836,13.7478,13.9588,72775439.0],["2024-10-25",13.9588,14.1795,13.8629,13.9684,68548242.0],["2024-10-28",13.9684,14.2083,13.8629,14.0836,69214844.0],["2024-10-29",14.0836,14.285,13.8725,13.8917,69078041.0],["2024-10-30",13.8917,13.9876,13.5367,13.6998,77481098.0],["2024-10-31",13.6998,14.2946,13.699819564819336,13.9684,120865465.0],["2024-11-01",13.9684,14.2754,13.8149,13.8341,89230832.0],["2024-11-04",13.8341,14.3714,13.834132194519043,14.3714,111678094.0],["2024-11-05",14.3714,15.3308,14.1315,15.2252,171104099.0],["2024-11-06",15.2252,16.0599,14.9758,15.1868,170618688.0],["2024-11-07",15.1868,16.53,14.899,16.1462,193488015.0],["2024-11-08",16.1462,16.5779,15.6377,15.6857,151516828.0],["2024-11-11",15.6857,15.7912,15.206,15.7241,96285436.0],["2024-11-12",15.7241,15.916,15.0621,15.1868,93861862.0],["2024-11-13",15.1868,16.1654,14.9278,15.6186,150878837.0],["2024-11-14",15.6186,16.837,15.5226,15.8296,221655727.0],["2024-11-15",15.8296,16.4436,15.0621,15.0909,155724178.0],["2024-11-18",15.0909,15.3403,14.6496,14.8894,105933861.0],["2024-11-19",14.8894,15.1197,14.6112,14.995,81966777.0],["2024-11-20",14.995,15.4651,14.8415,15.1868,90386716.0],["2024-11-21",15.1868,15.3787,15.0621,15.3691,81354084.0],["2024-11-22",15.3691,15.3787,14.4385,14.4481,91333241.0],["2024-11-25",14.4481,14.5153,14.0068,14.2946,70968019.0],["2024-11-26",14.2946,14.6496,14.2083,14.2946,48547963.0],["2024-11-27",14.2946,14.6688,14.1699,14.6496,56252989.0],["2024-11-28",14.6496,14.947,14.5441,14.6304,58093251.0],["2024-11-29",14.6304,15.4267,14.5441,14.9566,87824297.0],["2024-12-02",14.9566,15.4075,14.7263,15.1389,80244022.0],["2024-12-03",15.1389,15.1964,14.8415,15.0142,61324746.0],["2024-12-04",15.0142,15.1677,14.8127,14.9374,50304020.0],["2024-12-05",14.9374,15.1677,14.8511,15.1101,59323697.0],["2024-12-06",15.1101,15.5418,15.0142,15.3595,86512583.0],["2024-12-09",15.3595,15.4075,14.9758,15.1581,56410344.0],["2024-12-10",15.1581,15.9735,15.158064842224121,15.1964,106872629.0],["2024-12-11",15.1964,15.3499,15.1389,15.2732,53267043.0],["2024-12-12",15.2732,15.6339,15.1806,15.4024,51523885.0],["2024-12-13",15.4024,15.402427673339844,14.8141,14.8238,67780744.0],["2024-12-16",14.8238,14.823750495910645,14.6212,14.6984,39087434.0],["2024-12-17",14.6984,14.8141,14.6212,14.708,42827946.0],["2024-12-18",14.708,14.8238,14.6694,14.7659,31880841.0],["2024-12-19",14.7659,14.7948,14.5441,14.7562,31963175.0],["2024-12-20",14.7562,14.8913,14.6694,14.7852,35101211.0],["2024-12-23",14.7852,15.0166,14.6598,14.6887,50448890.0],["2024-12-24",14.6887,15.3735,14.6694,15.2385,90650399.0],["2024-12-25",15.2385,15.2867,15.0263,15.2095,51082362.0],["2024-12-26",15.2095,15.2867,15.0359,15.2578,47949981.0],["2024-12-27",15.2578,15.5375,15.1806,15.2192,71314704.0],["2024-12-30",15.2192,15.3831,15.1034,15.3542,50608048.0],["2024-12-31",15.3542,15.354204177856445,14.6887,14.6887,66657205.0],["2025-01-02",14.6887,14.688725471496582,13.4446,13.6182,114340586.0],["2025-01-03",13.6182,13.6664,13.1842,13.2324,71047985.0],["2025-01-06",13.2324,13.2806,12.9141,13.1167,58677455.0],["2025-01-07",13.1167,13.271,13.0395,13.2324,38908010.0],["2025-01-08",13.2324,13.232392311096191,12.7791,13.0877,49985946.0],["2025-01-09",13.0877,13.1938,12.9238,13.0781,25600326.0],["2025-01-10",13.0781,13.1649,12.8466,12.8466,30448327.0],["2025-01-13",12.8466,13.0009,12.6634,12.9913,31432268.0],["2025-01-14",12.9913,13.38670539855957,12.9816,13.3867,55359208.0],["2025-01-15",13.3867,13.38670539855957,13.1842,13.2324,33969894.0],["2025-01-16",13.2324,13.3867,13.0202,13.1745,40647417.0],["2025-01-17",13.1745,13.242,13.0781,13.1745,26659296.0],["2025-01-20",13.1745,13.5507,13.174524307250977,13.3288,48640133.0],["2025-01-21",13.3288,13.4735,13.2324,13.3867,29903100.0],["2025-01-22",13.3867,13.38670539855957,13.1649,13.271,26408474.0],["2025-01-23",13.271,13.9847,13.270970344543457,13.4446,68711878.0],["2025-01-24",13.4446,13.9268,13.444572448730469,13.7243,63367429.0],["2025-01-27",13.7243,13.8014,13.4735,13.4735,40585300.0],["2025-02-05",13.4735,13.6471,13.3867,13.57,39108544.0],["2025-02-06",13.57,13.7918,13.4735,13.7339,45830786.0],["2025-02-07",13.7339,14.2065,13.6568,13.9557,76430332.0],["2025-02-10",13.9557,14.0425,13.84,13.9557,44210639.0],["2025-02-11",13.9557,13.975,13.6953,13.7725,36806531.0],["2025-02-12",13.7725,13.9364,13.6568,13.9172,40683191.0],["2025-02-13",13.9172,14.1679,13.7821,13.9268,65955508.0],["2025-02-14",13.9268,14.1101,13.8304,13.975,40780385.0],["2025-02-17",13.975,14.5151,13.97502613067627,14.2837,84598443.0],["2025-02-18",14.2837,14.28365421295166,13.8014,13.8882,56610183.0],["2025-02-19",13.8882,14.6116,13.8111,14.409,84071298.0],["2025-02-20",14.409,14.9974,14.2644,14.6598,96992622.0],["2025-02-21",14.6598,14.872,14.4669,14.8141,80467875.0],["2025-02-24",14.8141,14.8334,14.3801,14.4958,60237616.0],["2025-02-25",14.4958,14.495834350585938,14.1486,14.2065,52036712.0],["2025-02-26",14.2065,15.6243,14.1872,15.6243,143776020.0],["2025-02-27",15.6243,17.1867,15.1227,17.1867,416871946.0],["2025-02-28",17.1867,17.2253,15.8268,16.0679,319159830.0],["2025-03-03",16.0679,16.067903518676758,15.2385,15.4314,185380966.0],["2025-03-04",15.4314,15.5953,15.1613,15.2674,135503586.0],["2025-03-05",15.2674,16.4151,15.007,15.8943,246804005.0],["2025-03-06",15.8943,16.3862,15.8943,16.0775,194833237.0],["2025-03-07",16.0775,16.077547073364258,15.6146,15.7111,113392242.0],["2025-03-10",15.7111,15.9811,15.4507,15.6918,102718365.0],["2025-03-11",15.6918,15.7593,15.4507,15.6532,74857290.0],["2025-03-12",15.6532,17.2156,15.576,16.6852,289887663.0],["2025-03-13",16.6852,17.6303,16.5116,16.9456,272297002.0],["2025-03-14",16.9456,18.643,16.9455623626709,18.0354,403333203.0],["2025-03-17",18.0354,18.035402297973633,17.0517,17.0709,249438353.0],["2025-03-18",17.0709,17.341,16.9263,17.1192,138819034.0],["2025-03-19",17.1192,17.2445,16.9649,17.042,102660708.0],["2025-03-20",17.042,17.2831,16.9552,17.0034,98001211.0],["2025-03-21",17.0034,17.3217,16.5501,16.5694,152964350.0],["2025-03-24",16.5694,16.8202,16.3862,16.7334,109465891.0],["2025-03-25",16.7334,16.733381271362305,16.0679,16.174,108176377.0],["2025-03-26",16.174,16.473,16.173995971679688,16.2608,66480988.0],["2025-03-27",16.2608,16.5116,16.1644,16.2897,70471013.0],["2025-03-28",16.2897,16.5694,16.2029,16.3862,74172986.0],["2025-03-31",16.3862,16.4344,15.7786,16.0293,93116786.0],["2025-04-01",16.0293,16.0968,15.6532,15.7014,74313306.0],["2025-04-02",15.7014,16.039,15.701411247253418,15.9136,58673556.0],["2025-04-03",15.9136,16.039,15.6628,15.8461,51126093.0],["2025-04-07",15.8461,15.846077919006348,14.264364242553711,14.2644,124169248.0],["2025-04-08",14.2644,14.5441,14.0811,14.3512,101335061.0],["2025-04-09",14.3512,14.7369,13.8882,14.6405,108848183.0],["2025-04-10",14.6405,15.4024,14.640503883361816,15.0263,112203930.0],["2025-04-11",15.0263,15.8461,14.9491,15.4217,119762222.0],["2025-04-14",15.4217,15.4796,15.2192,15.2867,73108383.0],["2025-04-15",15.2867,15.3928,15.1517,15.2385,44758606.0],["2025-04-16",15.2385,15.3638,14.9974,15.3542,66885219.0],["2025-04-17",15.3542,15.5567,15.1902,15.3156,55958666.0],["2025-04-18",15.3156,15.6628,15.2385,15.5375,72555240.0],["2025-04-21",15.5375,15.7593,15.3446,15.5375,66464055.0],["2025-04-22",15.5375,15.5857,15.3638,15.3735,52763593.0],["2025-04-23",15.3735,15.5182,15.3349,15.4796,54500823.0],["2025-04-24",15.4796,15.5278,15.2385,15.3542,47400796.0],["2025-04-25",15.3542,15.6532,15.354204177856445,15.4796,66969332.0],["2025-04-28",15.4796,15.479581832885742,15.2385,15.3253,37099791.0],["2025-04-29",15.3253,15.3638,15.2385,15.306,31278093.0],["2025-04-30",15.306,15.4892,14.9491,15.0842,71332028.0],["2025-05-06",15.0842,15.306,15.0456,15.2481,72288227.0],["2025-05-07",15.2481,15.9039,15.248112678527832,15.4217,105463011.0],["2025-05-08",15.4217,15.7207,15.3253,15.6243,77743718.0],["2025-05-09",15.6243,15.624252319335938,15.2192,15.2674,57026321.0],["2025-05-12",15.2674,15.9425,15.267402648925781,15.9136,120357952.0],["2025-05-13",15.9136,16.0293,15.6532,15.7303,75081178.0],["2025-05-14",15.7303,16.5984,15.5278,16.2801,150864303.0],["2025-05-15",16.2801,16.28008270263672,15.9232,16.0004,72257532.0],["2025-05-16",16.0004,16.0583,15.7689,15.8943,46619855.0],["2025-05-19",15.8943,16.0968,15.74,15.9907,45249089.0],["2025-05-20",15.9907,16.1547,15.9039,16.0004,43629913.0],["2025-05-21",16.0004,16.0583,15.7593,15.8654,43835643.0],["2025-05-22",15.8654,15.865367889404297,15.6243,15.6435,35692183.0],["2025-05-23",15.6435,15.74,15.3253,15.3349,50471066.0],["2025-05-26",15.3349,15.4121,15.1517,15.2963,40150209.0],["2025-05-27",15.2963,15.29633617401123,15.1613,15.2385,23635449.0],["2025-05-28",15.2385,15.3638,15.1324,15.1902,27838046.0],["2025-05-29",15.1902,15.3928,15.171,15.3638,37922036.0],["2025-05-30",15.3638,15.363847732543945,15.171,15.2481,26801001.0],["2025-06-03",15.2481,15.4217,15.1324,15.3156,32732114.0],["2025-06-04",15.3156,15.5664,15.277,15.4796,42162706.0],["2025-06-05",15.4796,15.8557,15.4507,15.7979,66325649.0],["2025-06-06",15.7979,15.8654,15.5567,15.605,42662883.0],["2025-06-09",15.605,16.1836,15.604964256286621,16.01,87647495.0],["2025-06-10",16.01,16.1451,15.6725,15.7593,72181054.0],["2025-06-11",15.7593,16.5694,15.75927734375,16.3283,117171178.0],["2025-06-12",16.3283,16.4248,16.1258,16.1933,59581494.0],["2025-06-13",16.1933,16.2029,15.875,15.9522,57370271.0],["2025-06-16",15.9522,16.1933,15.8654,16.1547,41564872.0],["2025-06-17",16.1547,16.2704,16.0679,16.1836,36748158.0],["2025-06-18",16.1836,16.1933,15.8364,15.9522,39377400.0],["2025-06-19",15.9522,15.952170372009277,15.4603,15.5085,52958957.0],["2025-06-20",15.5085,15.6146,15.441,15.4699,30944315.0],["2025-06-23",15.4699,15.7593,15.3349,15.7111,41143026.0],["2025-06-24",15.7111,16.7623,15.711054801940918,16.4055,132434813.0],["2025-06-25",16.4055,17.0517,16.3958,16.9359,142273052.0],["2025-06-26",16.9359,16.9359188079834,16.4826,16.6176,87333012.0],["2025-06-27",16.6176,17.0131,16.4633,16.5116,83237920.0],["2025-06-30",16.5116,16.6562,16.3187,16.5405,53835842.0],["2025-07-01",16.5405,16.5598,16.3283,16.4633,35343781.0],["2025-07-02",16.4633,16.5308,16.3187,16.3572,32533669.0],["2025-07-03",16.3572,16.6176,16.357242584228516,16.5116,43766910.0],["2025-07-04",16.5116,16.7816,16.3572,16.4537,68716620.0],["2025-07-07",16.4537,16.5694,16.3572,16.4923,31223288.0],["2025-07-08",16.4923,16.6948,16.4633,16.6273,49692703.0],["2025-07-09",16.6273,16.743,16.4151,16.4633,42683279.0],["2025-07-10",16.4633,16.6852,16.4055,16.6176,52103979.0],["2025-07-11",16.6176,17.1192,16.5887,16.8105,122688985.0],["2025-07-14",16.8105,16.8944,16.7286,16.7384,51760876.0],["2025-07-15",16.7384,16.8261,16.436,16.5823,55801025.0],["2025-07-16",16.5823,16.9725,16.5433,16.6798,49872392.0],["2025-07-17",16.6798,16.7384,16.5433,16.7091,46842092.0],["2025-07-18",16.7091,16.8652,16.6506,16.7676,46662102.0],["2025-07-21",16.7676,17.3041,16.6701,17.148,86033924.0],["2025-07-22",17.148,17.1773,16.8749,17.1188,62965268.0],["2025-07-23",17.1188,17.5285,17.0505,17.109,109490632.0],["2025-07-24",17.109,17.6358,17.0602,17.5382,108040505.0],["2025-07-25",17.5382,17.6358,17.3431,17.4016,65150122.0],["2025-07-28",17.4016,17.743,17.3236,17.5187,68219868.0],["2025-07-29",17.5187,17.51869773864746,17.148,17.4602,62993263.0],["2025-07-30",17.4602,17.4602,17.0505,17.2748,53126732.0],["2025-07-31",17.2748,17.3919,16.6603,16.7774,73319748.0],["2025-08-01",16.7774,16.8554,16.4945,16.5628,50245701.0],["2025-08-04",16.5628,16.6311,16.4652,16.6213,33818358.0],["2025-08-05",16.6213,17.109,16.621305465698242,17.0407,66234265.0],["2025-08-06",17.0407,17.0505,16.8847,16.992,38379989.0],["2025-08-07",16.992,17.1871,16.8457,16.9432,45116345.0],["2025-08-08",16.9432,16.94319725036621,16.7384,16.7871,33096770.0],["2025-08-11",16.7871,17.0895,16.7676,16.9725,44639863.0],["2025-08-12",16.9725,17.1383,16.9432,17.0505,40099617.0],["2025-08-13",17.0505,17.4407,17.0407,17.3041,89119507.0],["2025-08-14",17.3041,17.5285,17.0993,17.1968,75887842.0],["2025-08-15",17.1968,18.0357,17.109,17.8503,130425370.0],["2025-08-18",17.8503,18.26,17.7528,18.0259,113076282.0],["2025-08-19",18.0259,18.0747,17.6845,17.743,66758002.0],["2025-08-20",17.743,17.8406,17.4699,17.8211,59181725.0],["2025-08-21",17.8211,17.9967,17.5089,17.6162,54878176.0],["2025-08-22",17.6162,18.4161,17.5675,18.3966,117784048.0],["2025-08-25",18.3966,18.7965,18.2015,18.5331,109455573.0],["2025-08-26",18.5331,18.5527,18.1527,18.182,69090147.0],["2025-08-27",18.182,18.3186,17.6162,17.6357,95974203.0],["2025-08-28",17.6357,17.9381,17.4212,17.9284,81545907.0],["2025-08-29",17.9284,18.299,17.9089,18.0552,90637522.0],["2025-09-01",18.0552,18.1332,17.7528,17.7918,71893661.0],["2025-09-02",17.7918,17.8406,17.3431,17.4992,72115710.0],["2025-09-03",17.4992,17.6162,16.7481,16.8847,72442360.0],["2025-09-04",16.8847,16.9627,16.5725,16.7188,62543419.0],["2025-09-05",16.7188,16.8066,16.5725,16.7871,58989378.0],["2025-09-08",16.7871,16.787128448486328,16.6115,16.6603,54774398.0],["2025-09-09",16.6603,16.9725,16.6018,16.7871,57266960.0],["2025-09-10",16.7871,16.8554,16.6116,16.6506,37544072.0],["2025-09-11",16.6506,17.0505,16.5433,17.0505,66721927.0],["2025-09-12",17.0505,17.07,16.7481,16.7676,54794182.0],["2025-09-15",16.7676,16.8944,16.6798,16.7774,34667311.0],["2025-09-16",16.7774,16.9334,16.5628,16.8359,50265147.0],["2025-09-17",16.8359,17.0505,16.7774,16.9627,47454168.0],["2025-09-18",16.9627,16.962705612182617,16.2604,16.436,74542717.0],["2025-09-19",16.436,16.5043,16.2214,16.2994,36683946.0],["2025-09-22",16.2994,16.6116,16.2701,16.5823,41913803.0],["2025-09-23",16.5823,16.582286834716797,16.1726,16.3482,36421272.0],["2025-09-24",16.3482,16.553,16.2214,16.436,36338841.0],["2025-09-25",16.436,16.8164,16.3677,16.6213,48479328.0],["2025-09-26",16.6213,16.7579,16.4457,16.5725,34286717.0],["2025-09-29",16.5725,17.6748,16.475,17.3431,127532032.0],["2025-09-30",17.3431,17.4797,17.1871,17.3334,65785095.0],["2025-10-09",17.3334,17.4309,17.031,17.3919,61876065.0],["2025-10-10",17.3919,17.743,17.2846,17.4699,68956001.0],["2025-10-13",17.4699,17.469926834106445,16.9237,17.3041,52823522.0],["2025-10-14",17.3041,17.7333,17.2651,17.3626,59361009.0],["2025-10-15",17.3626,17.6357,17.1871,17.587,60202854.0],["2025-10-16",17.587,18.0064,17.4407,17.7528,79440647.0],["2025-10-17",17.7528,17.9479,17.4114,17.4309,62494548.0],["2025-10-20",17.4309,17.704,17.2748,17.3236,40561820.0],["2025-10-21",17.3236,17.6553,17.3236,17.4212,42263306.0],["2025-10-22",17.4212,17.42115592956543,17.2066,17.2748,26175889.0],["2025-10-23",17.2748,17.3529,16.9725,17.3334,36964719.0],["2025-10-24",17.3334,17.4602,17.1773,17.4114,41657378.0],["2025-10-27",17.4114,17.7918,17.411401748657227,17.6357,65781331.0],["2025-10-28",17.6357,17.6748,17.3724,17.4114,38020928.0],["2025-10-29",17.4114,17.7528,17.3724,17.6943,47297199.0],["2025-10-30",17.6943,17.694276809692383,17.2456,17.2651,56749766.0],["2025-10-31",17.2651,17.4212,17.1285,17.148,41514917.0],["2025-11-03",17.148,17.1871,16.8652,17.1383,38827648.0],["2025-11-04",17.1383,17.138282775878906,16.8944,16.9725,27188329.0],["2025-11-05",16.9725,16.972457885742188,16.8261,16.8359,30829088.0],["2025-11-06",16.8359,17.0895,16.835899353027344,17.0407,32406062.0],["2025-11-07",17.0407,17.040739059448242,16.8261,16.8457,26930493.0],["2025-11-10",16.8457,17.0017,16.6993,16.9334,38926120.0],["2025-11-11",16.9334,17.0017,16.6798,16.6993,32300032.0],["2025-11-12",16.6993,16.7286,16.4652,16.5238,31322010.0],["2025-11-13",16.5238,16.6798,16.5043,16.6603,24007142.0],["2025-11-14",16.6603,16.660320281982422,16.43597412109375,16.436,23307998.0],["2025-11-17",16.436,16.4704,16.1657,16.2345,25735165.0],["2025-11-18",16.2345,16.3918,16.1854,16.2345,23652351.0],["2025-11-19",16.2345,16.3623,16.1952,16.2345,19962174.0],["2025-11-20",16.2345,16.9028,16.1559,16.1854,67556630.0],["2025-11-21",16.1854,16.185379028320312,15.527,15.6056,53160533.0],["2025-11-24",15.6056,15.7038,15.4975,15.6154,27230820.0],["2025-11-25",15.6154,15.7333,15.5368,15.5564,38368690.0],["2025-11-26",15.5564,15.6351,15.527,15.5663,21246716.0],["2025-11-27",15.5663,15.6842,15.5171,15.5859,21053207.0],["2025-11-28",15.5859,15.625229835510254,15.4582,15.6252,19982759.0],["2025-12-01",15.6252,15.6744,15.5663,15.6744,25569030.0],["2025-12-02",15.6744,15.674365997314453,15.4778,15.4876,22173081.0],["2025-12-03",15.4876,15.5761,15.3894,15.409,21561683.0],["2025-12-04",15.409,15.5073,15.3599,15.409,22874687.0],["2025-12-05",15.409,15.8316,15.2911,15.6842,54175056.0],["2025-12-08",15.6842,16.1461,15.68419361114502,15.9397,67797684.0],["2025-12-09",15.9397,15.939699172973633,15.5957,15.6744,35557013.0],["2025-12-10",15.6744,15.7628,15.4975,15.6645,25402873.0],["2025-12-11",15.6645,15.694,15.4189,15.4483,26065717.0],["2025-12-12",15.4483,15.6645,15.409,15.6252,31301430.0],["2025-12-15",15.6252,15.8513,15.4385,15.6547,32893283.0],["2025-12-16",15.6547,15.7825,15.527,15.5957,27773026.0],["2025-12-17",15.5957,16.0085,15.527,15.8807,46099145.0],["2025-12-18",15.8807,15.8807373046875,15.5564,15.5761,46747993.0],["2025-12-19",15.5761,15.7333,15.527,15.6252,27905316.0],["2025-12-22",15.6252,15.6645,15.5466,15.5663,26544397.0],["2025-12-23",15.5663,15.6154,15.4287,15.4483,27590643.0],["2025-12-24",15.4483,15.5466,15.409,15.527,25764233.0],["2025-12-25",15.527,15.7137,15.4975,15.6744,33183811.0],["2025-12-26",15.6744,15.8611,15.6252,15.7235,37850410.0],["2025-12-29",15.7235,15.7923,15.6154,15.6449,24824076.0],["2025-12-30",15.6449,15.6842,15.5073,15.5466,32611929.0],["2025-12-31",15.5466,15.6547,15.4287,15.4483,32750504.0],["2026-01-05",15.4483,15.8021,15.448341369628906,15.7628,57623336.0],["2026-01-06",15.7628,16.205,15.7235,16.1952,83629229.0],["2026-01-07",16.1952,16.264,15.9397,16.0576,53546385.0],["2026-01-08",16.0576,16.057626724243164,15.694,15.7628,48494783.0],["2026-01-09",15.7628,15.8709,15.7038,15.8021,42037449.0],["2026-01-12",15.8021,15.9888,15.6842,15.9692,58250999.0],["2026-01-13",15.9692,16.0773,15.7333,15.7825,52950479.0],["2026-01-14",15.7825,16.0675,15.6351,15.7038,75019755.0],["2026-01-15",15.7038,15.70384693145752,15.3796,15.409,64330354.0],["2026-01-16",15.409,15.5466,15.2813,15.3009,45757633.0],["2026-01-19",15.3009,15.300932884216309,15.1339,15.1634,41984011.0],["2026-01-20",15.1634,15.2616,15.1339,15.242,29088484.0],["2026-01-21",15.242,15.24197006225586,15.0847,15.1044,39057548.0],["2026-01-22",15.1044,15.2321,15.0946,15.124,29747191.0],["2026-01-23",15.124,15.1535,15.0159,15.0553,41604284.0],["2026-01-26",15.0553,15.2027,15.0061,15.0651,55861610.0],["2026-01-27",15.0651,15.065080642700195,14.7899,14.8685,42287677.0],["2026-01-28",14.8685,14.9766,14.6916,14.7113,53926367.0],["2026-01-29",14.7113,14.9963,14.5148,14.9963,79475255.0],["2026-01-30",14.9963,14.9963,14.7506,14.7604,40421097.0],["2026-02-02",14.7604,15.1535,14.6818,14.8489,63913743.0],["2026-02-03",14.8489,14.9177,14.6818,14.8489,50066677.0],["2026-02-04",14.8489,15.1339,14.7801,15.0553,47409031.0],["2026-02-05",15.0553,15.1928,14.9766,15.1044,38913551.0],["2026-02-06",15.1044,15.104389190673828,14.888190269470215,14.8882,29954308.0],["2026-02-09",14.8882,14.9865,14.8391,14.957,26843716.0],["2026-02-10",14.957,15.0159,14.898,14.9472,22722015.0],["2026-02-11",14.9472,14.9668,14.8489,14.8587,25512589.0],["2026-02-12",14.8587,14.8685,14.731,14.7408,29190558.0],["2026-02-13",14.7408,14.8489,14.5737,14.5737,30747039.0],["2026-02-24",14.5737,14.6818,14.5541,14.5737,25373884.0],["2026-02-25",14.5737,14.7801,14.4067,14.446,68974159.0],["2026-02-26",14.446,14.4853,14.328,14.387,33168827.0],["2026-02-27",14.387,14.4951,14.3379,14.3575,32306476.0],["2026-03-02",14.3575,14.357522964477539,14.0136,14.1315,47174560.0],["2026-03-03",14.1315,14.3477,14.0922,14.1315,51833796.0],["2026-03-04",14.1315,14.131497383117676,13.6696,13.6991,55393093.0],["2026-03-05",13.6991,13.9153,13.699100494384766,13.8269,28671935.0],["2026-03-06",13.8269,14.0136,13.7581,13.9644,29001860.0],["2026-03-09",13.9644,13.964435577392578,13.6794,13.7777,27984761.0],["2026-03-10",13.7777,13.9251,13.777719497680664,13.8465,23706473.0],["2026-03-11",13.8465,13.9055,13.7777,13.8858,25039510.0],["2026-03-12",13.8858,13.9251,13.7777,13.8465,24556213.0],["2026-03-13",13.8465,14.0136,13.7482,13.7974,38042037.0],["2026-03-16",13.7974,13.7974,13.6794,13.7482,26401106.0],["2026-03-17",13.7482,14.161,13.7384,13.876,54884534.0],["2026-03-18",13.876,13.9055,13.7482,13.876,29254087.0],["2026-03-19",13.876,13.875990867614746,13.6401,13.65,32653024.0],["2026-03-20",13.65,13.7286,13.4927,13.5124,29110950.0],["2026-03-23",13.5124,13.512384414672852,12.8638,12.9228,48977345.0],["2026-03-24",12.9228,13.1488,12.8933,13.0014,34733717.0],["2026-03-25",13.0014,13.247,13.001370429992676,13.1684,33034383.0],["2026-03-26",13.1684,13.2372,12.9228,12.9522,28662772.0],["2026-03-27",12.9522,13.3257,12.8343,13.2569,46925401.0],["2026-03-30",13.2569,13.256877899169922,13.0407,13.1586,29040724.0],["2026-03-31",13.1586,13.15860652923584,12.451,12.5198,93805708.0],["2026-04-01",12.5198,12.7066,12.519838333129883,12.6378,42455677.0],["2026-04-02",12.6378,12.6476,12.3331,12.4117,40146366.0],["2026-04-03",12.4117,12.4805,12.2447,12.2742,26473886.0],["2026-04-07",12.2742,12.3135,12.1268,12.2054,24743008.0],["2026-04-08",12.2054,12.7459,12.205368995666504,12.7164,49768485.0],["2026-04-09",12.7164,12.716382026672363,12.4019,12.4412,25426084.0],["2026-04-10",12.4412,13.08,12.441221237182617,12.7852,68697728.0],["2026-04-13",12.7852,12.9031,12.6378,12.7655,41122855.0],["2026-04-14",12.7655,12.9031,12.6869,12.8441,27108472.0],["2026-04-15",12.8441,12.9228,12.7557,12.7655,23363620.0],["2026-04-16",12.7655,12.8736,12.736,12.7557,35724032.0],["2026-04-17",12.7557,12.755690574645996,12.5985,12.6967,32627887.0],["2026-04-20",12.6967,12.7164,12.5985,12.6378,31805961.0],["2026-04-21",12.6378,12.6378,12.4216,12.51,30742623.0],["2026-04-22",12.51,12.6378,12.3921,12.451,46505717.0],["2026-04-23",12.451,12.51,12.3233,12.3528,32269943.0],["2026-04-24",12.3528,12.3528,12.1661,12.2054,26832517.0],["2026-04-27",12.2054,12.3036,12.1169,12.1562,31587719.0],["2026-04-28",12.1562,12.5886,12.156232833862305,12.451,67991954.0],["2026-04-29",12.451,12.7066,12.3921,12.7066,49517626.0],["2026-04-30",12.7066,12.7557,12.4314,12.5591,57664467.0],["2026-05-06",12.5591,12.7459,12.5493,12.7262,53481905.0],["2026-05-07",12.7262,12.8048,12.6083,12.7262,41688315.0],["2026-05-08",12.7262,12.72620964050293,12.5591,12.6181,35199406.0],["2026-05-11",12.6181,12.8933,12.5198,12.8343,61191572.0],["2026-05-12",12.8343,12.9228,12.7262,12.7753,47068962.0],["2026-05-13",12.7753,12.775345802307129,12.5591,12.7164,46543721.0],["2026-05-14",12.7164,12.8245,12.4707,12.4707,48157587.0],["2026-05-15",12.4707,12.5002,12.1562,12.2054,41964810.0],["2026-05-18",12.2054,12.2447,12.0187,12.0776,34301747.0],["2026-05-19",12.0776,12.3528,12.077614784240723,12.3233,36557752.0],["2026-05-20",12.3233,12.4117,12.2152,12.2742,28796051.0],["2026-05-21",12.2742,12.7459,12.1955,12.1955,62413706.0],["2026-05-22",12.1955,12.2938,11.920380592346191,11.9204,51475325.0],["2026-05-25",11.9204,12.0973,11.9007,12.0187,33356567.0],["2026-05-26",12.0187,12.8147,11.94,12.3724,84590742.0],["2026-05-27",12.3724,12.5297,12.1857,12.2938,48454084.0],["2026-05-28",12.2938,12.293813705444336,11.8516,11.9204,57754129.0],["2026-05-29",11.9204,12.225,11.8909,12.0678,58851279.0],["2026-06-01",12.0678,12.1562,11.9007,12.1366,39479397.0],["2026-06-02",12.1366,12.2152,11.9597,12.1661,42273374.0],["2026-06-03",12.1661,12.2152,12.0088,12.0973,33101609.0],["2026-06-04",12.0973,12.1661,11.773,11.8516,39306338.0],["2026-06-05",11.8516,12.0285,11.8025,11.8909,29232668.0],["2026-06-08",11.8909,11.890898704528809,11.5764,11.655,37740542.0],["2026-06-09",11.655,11.6944,11.5371,11.6649,26234650.0],["2026-06-10",11.6649,11.8712,11.5666,11.8614,43281487.0],["2026-06-11",11.8614,11.9793,11.6747,11.7533,34914000.0],["2026-06-12",11.7533,12.2152,11.7042,12.1857,67064074.0],["2026-06-15",12.1857,12.6869,12.185713768005371,12.451,77954732.0],["2026-06-16",12.451,12.5788,12.3233,12.5493,47869091.0],["2026-06-17",12.5493,12.6378,12.4216,12.4805,36842002.0],["2026-06-18",12.4805,12.5493,11.881071090698242,11.8811,66446225.0],["2026-06-22",11.8811,12.8245,11.8418,12.8147,114878221.0],["2026-06-23",12.8147,13.0309,12.6181,12.6967,100443910.0],["2026-06-24",12.6967,12.9129,12.3528,12.4019,75540643.0],["2026-06-25",12.4019,12.9621,12.2742,12.8245,110907890.0],["2026-06-26",12.8245,12.8933,12.2152,12.2545,85834607.0],["2026-06-29",12.2545,12.5198,12.1955,12.3724,62487361.0],["2026-06-30",12.3724,12.4707,12.1661,12.3528,50082763.0],["2026-07-01",12.3528,13.0407,12.2938,12.9031,113166407.0],["2026-07-02",12.9031,12.9817,12.6967,12.7262,75786355.0],["2026-07-03",12.7262,13.5812,12.6967,13.2077,111018499.0],["2026-07-06",13.2077,13.5419,13.1783,13.2864,85624537.0],["2026-07-07",13.2864,13.286359786987305,12.854,12.9522,59350241.0],["2026-07-08",12.9522,12.9915,12.7753,12.8048,40055933.0],["2026-07-09",12.8048,13.0014,12.6181,12.9621,53544796.0],["2026-07-10",12.9621,12.962061882019043,12.6771,12.7164,53551422.0],["2026-07-13",12.7164,12.8245,12.5591,12.795,42686161.0],["2026-07-14",12.795,12.87,12.64,12.85,38647100.0],["2026-07-15",12.85,13.18,12.76,13.09,64226464.0],["2026-07-16",13.09,13.09000015258789,12.85,12.9,43731947.0],["2026-07-17",12.9,13.02,12.57,12.65,56229445.0],["2026-07-20",12.65,12.87,12.62,12.79,49273148.0],["2026-07-21",12.79,12.98,12.68,12.85,57537855.0],["2026-07-22",12.85,12.850000381469727,12.61,12.7,37485330.0],["2026-07-23",12.7,12.87,12.66,12.86,34899042.0],["2026-07-24",12.86,12.859999656677246,12.43,12.45,43266996.0],["2026-07-27",12.45,12.56,12.32,12.54,25496416.0],["2026-07-28",12.54,12.539999961853027,12.28,12.32,27688106.0],["2026-07-29",12.32,12.6,12.319999694824219,12.58,32478329.0],["2026-07-30",12.58,12.63,12.44,12.57,30452999.0],["2026-07-31",12.57,12.67,12.55,12.63,28688256.0],["2026-08-03",12.63,12.64,12.49,12.57,25474124.0],["2026-08-04",12.57,12.73,12.569999694824219,12.61,31885219.0],["2026-08-05",12.61,12.71,12.55,12.64,36248178.0],["2026-08-06",12.64,12.640000343322754,12.4,12.44,32302569.0],["2026-08-07",12.44,12.46,12.35,12.41,25234145.0],["2026-08-10",12.41,12.47,12.4,12.41,20911922.0],["2026-08-11",12.41,12.43,12.3,12.32,21679000.0],["2026-08-12",12.32,12.39,12.28,12.36,17102894.0],["2026-08-13",12.36,12.48,12.34,12.35,23308569.0],["2026-08-14",12.35,12.38,12.19,12.21,24607947.0],["2026-08-17",12.21,12.24,12.15,12.24,16313506.0],["2026-08-18",12.24,12.239999771118164,11.99,12.05,31456758.0],["2026-08-19",12.05,12.050000190734863,11.87,11.9,24699275.0],["2026-08-20",11.9,11.96,11.88,11.95,14360698.0],["2026-08-21",11.95,12.1,11.86,12.07,19678485.0],["2026-08-24",12.07,12.11,11.96,12.03,15978667.0],["2026-08-25",12.03,12.08,11.98,12.04,13530843.0],["2026-08-26",12.04,12.29,12.02,12.25,35672104.0],["2026-08-27",12.25,12.32,12.16,12.31,31592872.0],["2026-08-28",12.31,12.35,12.22,12.31,22764962.0],["2026-08-31",12.31,12.36,12.21,12.36,27302220.0],["2026-09-01",12.36,12.49,12.28,12.47,32116115.0],["2026-09-02",12.47,12.470000267028809,12.27,12.34,25511487.0],["2026-09-03",12.34,12.51,12.33,12.38,28241231.0],["2026-09-04",12.38,12.53,12.37,12.43,28125978.0],["2026-09-07",12.43,12.48,12.25,12.28,23381860.0],["2026-09-08",12.28,12.36,12.22,12.25,16779985.0],["2026-09-09",12.25,12.25,12.13,12.17,18631789.0],["2026-09-10",12.17,12.28,12.12,12.27,19331295.0],["2026-09-11",12.27,12.270000457763672,11.88,11.91,33641962.0],["2026-09-14",11.91,12.2,11.81,12.08,33315259.0],["2026-09-15",12.08,12.18,11.99,12.1,23584901.0],["2026-09-16",12.1,12.17,11.97,12.13,21290702.0],["2026-09-17",12.13,12.130000114440918,11.94,11.95,20328011.0],["2026-09-18",11.95,12.1,11.949999809265137,12.08,18189592.0],["2026-09-21",12.08,12.16,12.05,12.13,19919050.0],["2026-09-22",12.13,12.22,12.12,12.18,25411407.0],["2026-09-23",12.18,12.19,12.09,12.09,13286348.0],["2026-09-24",12.09,12.09000015258789,11.859999656677246,11.86,23085674.0],["2026-09-28",11.86,11.859999656677246,11.57,11.58,25192457.0],["2026-09-29",11.58,11.65,11.51,11.51,17484489.0],["2026-09-30",11.51,11.61,11.5,11.59,16652526.0],["2026-10-08",11.59,11.61,11.35,11.4,23948988.0],["2026-10-09",11.4,11.66,11.37,11.6,24150088.0],["2026-10-12",11.6,11.74,11.57,11.71,21743860.0],["2026-10-13",11.71,11.77,11.62,11.69,18716689.0],["2026-10-14",11.69,11.97,11.65,11.86,31852800.0],["2026-10-15",11.86,11.95,11.7,11.93,35863883.0],["2026-10-16",11.93,11.98,11.75,11.9,29710676.0],["2026-10-19",11.9,11.899999618530273,11.75,11.78,16793236.0],["2026-10-20",11.78,11.9,11.6,11.73,29352345.0],["2026-10-21",11.73,11.75,11.64,11.65,20683691.0],["2026-10-22",11.65,11.77,11.56,11.6,23073906.0],["2026-10-23",11.6,11.65,11.28,11.63,37148340.0],["2026-10-26",11.63,11.85,11.57,11.81,27183035.0],["2026-10-27",11.81,11.83,11.6,11.6,20858908.0],["2026-10-28",11.6,11.68,11.46,11.49,16957686.0],["2026-10-29",11.49,11.49,11.19,11.25,29844200.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2017-01-23","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2017-01-23","index":0,"basis":"feed"}}