{"t":"603505.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2017-05-03",1.3962,1.3962128162384033,1.1631,1.3962,56475.0],["2017-05-04",1.3962,1.5361,1.3962128162384033,1.5361,46912.0],["2017-05-05",1.5361,1.6889257431030273,1.53609299659729,1.6889,20871.0],["2017-05-08",1.6889,1.8573,1.6889257431030273,1.8573,53440.0],["2017-05-09",1.8573,2.043806791305542,1.8572993278503418,2.0438,47839.0],["2017-05-10",2.0438,2.2484469413757324,2.043806791305542,2.2484,99168.0],["2017-05-11",2.2484,2.4738094806671143,2.2484469413757324,2.4738,176933.0],["2017-05-12",2.4738,2.7225,2.4738094806671143,2.7225,241331.0],["2017-05-15",2.7225,2.9945,2.7224855422973633,2.9945,267436.0],["2017-05-16",2.9945,3.295,2.9944751262664795,3.295,421400.0],["2017-05-17",3.295,3.623936891555786,3.2949583530426025,3.6239,963746.0],["2017-05-18",3.6239,3.9866,3.623936891555786,3.9866,1273304.0],["2017-05-19",3.9866,4.385508060455322,3.9865899085998535,4.3855,1294676.0],["2017-05-22",4.3855,4.8233,4.385508060455322,4.8233,2382668.0],["2017-05-23",4.8233,5.3051,4.823281288146973,5.3051,89560795.0],["2017-05-24",5.3051,5.836117267608643,5.2118,5.8361,70401841.0],["2017-05-25",5.8361,6.419,5.5434,6.0304,160960029.0],["2017-05-26",6.0304,6.6106,6.030396461486816,6.2091,150327515.0],["2017-05-31",6.2091,6.8308,5.8309,5.8879,141928942.0],["2017-06-01",5.8879,6.1107,5.6289,5.7506,97389489.0],["2017-06-02",5.7506,5.750636577606201,5.1756,5.217,106731184.0],["2017-06-05",5.217,5.7377,5.217019557952881,5.5486,120894145.0],["2017-06-06",5.5486,5.548585891723633,5.0512,5.2533,92011596.0],["2017-06-07",5.2533,5.6185,5.1963,5.4398,99936952.0],["2017-06-08",5.4398,5.439791202545166,5.0979,5.1341,84198715.0],["2017-06-09",5.1341,5.2326,5.0227,5.1497,49712313.0],["2017-06-12",5.1497,5.149668216705322,4.6342,4.6653,70175192.0],["2017-06-13",4.6653,4.9865,4.5746,4.8414,71742937.0],["2017-06-14",4.8414,4.841413974761963,4.6109,4.6497,48579902.0],["2017-06-15",4.6497,4.9554,4.6394,4.8207,57663645.0],["2017-06-16",4.8207,5.2326,4.7145,4.8984,72655035.0],["2017-06-19",4.8984,4.9476,4.7456,4.9139,42793893.0],["2017-06-20",4.9139,5.1238,4.8466,4.9062,53059934.0],["2017-06-21",4.9062,5.2533,4.906173229217529,5.0953,73914174.0],["2017-06-22",5.0953,5.09527063369751,4.7663,4.7844,58220182.0],["2017-06-23",4.7844,4.8803,4.6653,4.8544,39873836.0],["2017-06-26",4.8544,5.0461,4.7663,4.9632,38838086.0],["2017-06-27",4.9632,5.0253,4.8958,4.9761,35644528.0],["2017-06-28",4.9761,5.3232,4.9683,5.0823,69919517.0],["2017-06-29",5.0823,5.2067,4.9528,5.1833,53615044.0],["2017-06-30",5.1833,5.59,5.1056,5.3388,77177238.0],["2017-07-03",5.3388,5.8724,5.338766098022461,5.7869,91932105.0],["2017-07-04",5.7869,6.0278,5.5952,5.717,90023100.0],["2017-07-05",5.717,6.1133,5.5693,6.0926,89526021.0],["2017-07-06",6.0926,6.6728,5.932,6.5562,93714043.0],["2017-07-07",6.5562,6.7039,6.2998,6.5381,82391436.0],["2017-07-10",6.5381,6.538110256195068,5.8853,5.8853,80656821.0],["2017-07-11",5.8853,6.0019,5.5071,5.5305,68179850.0],["2017-07-12",5.5305,5.7377,5.4398,5.7014,52942384.0],["2017-07-13",5.7014,5.701418876647949,5.4087,5.4735,50872541.0],["2017-07-14",5.4735,5.5693,5.3465,5.5589,34319274.0],["2017-07-17",5.5589,5.558948040008545,5.002,5.002,38609261.0],["2017-07-18",5.002,5.002017974853516,4.6938,4.8984,40375331.0],["2017-07-19",4.8984,5.2921,4.7922,5.2015,50713441.0],["2017-07-20",5.2015,5.3699,5.1056,5.1678,45231642.0],["2017-07-21",5.1678,5.167801380157471,4.9994,5.0694,29350136.0],["2017-07-24",5.0694,5.2481,4.8181,5.2067,37089130.0],["2017-07-25",5.2067,5.2714,5.0461,5.0771,27226835.0],["2017-07-26",5.0771,5.2403,5.059,5.1108,27157650.0],["2017-07-27",5.1108,5.1782,4.8932,5.0927,30816691.0],["2017-07-28",5.0927,5.388,4.9968,5.287,43873260.0],["2017-07-31",5.287,5.8154,5.2455,5.7532,71814021.0],["2017-08-01",5.7532,6.3283,5.4942,6.3283,89066263.0],["2017-08-02",6.3283,6.8671,6.0615,6.3801,122278714.0],["2017-08-03",6.3801,6.380098342895508,5.9579,5.989,74006019.0],["2017-08-04",5.989,6.1133,5.6418,5.7066,66393800.0],["2017-08-07",5.7066,5.7947,5.5952,5.7325,42473073.0],["2017-08-08",5.7325,5.7765,5.5123,5.5279,46501619.0],["2017-08-09",5.5279,5.6159,5.4657,5.5771,33310588.0],["2017-08-10",5.5771,5.7506,5.4165,5.7429,46696420.0],["2017-08-11",5.7429,5.742865562438965,5.318,5.3465,40226747.0],["2017-08-14",5.3465,5.4786,5.1341,5.4113,34847830.0],["2017-08-15",5.4113,5.9216,5.318,5.8594,57288304.0],["2017-08-16",5.8594,6.0045,5.6988,5.8439,58440495.0],["2017-08-17",5.8439,5.9967,5.7325,5.9086,41950956.0],["2017-08-18",5.9086,5.908648490905762,5.3958,5.5097,45091922.0],["2017-08-21",5.5097,5.6211,5.489,5.5926,23915646.0],["2017-08-22",5.5926,5.9941,5.489,5.9061,57040187.0],["2017-08-23",5.9061,5.9061,5.6833,5.7247,36937774.0],["2017-08-24",5.7247,5.7869,5.5305,5.5615,31314479.0],["2017-08-25",5.5615,5.9061,5.4761,5.7662,41626791.0],["2017-08-28",5.7662,6.1262,5.7014,6.0019,58614503.0],["2017-08-29",6.0019,6.6029,5.9268,6.6029,64767367.0],["2017-08-30",6.6029,6.8205,6.3153,6.4112,81133941.0],["2017-08-31",6.4112,7.0536,6.411181449890137,7.0536,60673677.0],["2017-09-01",7.0536,7.7582,7.053595066070557,7.1261,125636416.0],["2017-09-04",7.1261,7.126124858856201,6.4967,6.5226,91325542.0],["2017-09-05",6.5226,6.6495,6.3412,6.52,55045748.0],["2017-09-06",6.52,6.7039,6.362,6.6106,50630625.0],["2017-09-07",6.6106,7.0665,6.5174,7.0329,79114610.0],["2017-09-08",7.0329,7.0847,6.7868,6.9578,55621722.0],["2017-09-11",6.9578,7.3049,6.8282,7.222,59440424.0],["2017-09-12",7.222,7.2219696044921875,6.4993,6.6314,68485228.0],["2017-09-13",6.6314,6.8593,6.5018,6.836,34343125.0],["2017-09-14",6.836,7.0458,6.6055,6.6935,35455731.0],["2017-09-15",6.6935,6.7842,6.5174,6.6288,26928889.0],["2017-09-18",6.6288,7.0665,6.5226,7.0303,45452727.0],["2017-09-19",7.0303,7.1391,6.8852,7.1158,50343387.0],["2017-09-20",7.1158,7.481,6.9629,7.3256,68818896.0],["2017-09-21",7.3256,7.32558536529541,6.8386,6.8541,53892269.0],["2017-09-22",6.8541,7.1987,6.7868,6.9862,37466422.0],["2017-09-25",6.9862,7.6416,6.986245632171631,7.2116,71942437.0],["2017-09-26",7.2116,7.93173360824585,7.211608409881592,7.9317,81077893.0],["2017-09-27",7.9317,8.2633,7.2012,7.6287,94676987.0],["2017-09-28",7.6287,7.9266,7.2945,7.854,73556655.0],["2017-09-29",7.854,8.0172,7.4862,7.5872,55174970.0],["2017-10-09",7.5872,7.7608,7.3981,7.6701,39290642.0],["2017-10-10",7.6701,7.8178,7.525,7.7556,45292656.0],["2017-10-11",7.7556,8.0043,7.2945,7.9784,72450413.0],["2017-10-12",7.9784,8.025,7.6442,7.7323,50985850.0],["2017-10-13",7.7323,7.732273101806641,7.4603,7.4966,34861785.0],["2017-10-16",7.4966,7.6727,7.2531,7.3929,33829155.0],["2017-10-17",7.3929,7.4991,7.31,7.4033,23425606.0],["2017-10-18",7.4033,7.4836,6.6624,6.7143,56525123.0],["2017-10-19",6.7143,6.7842,6.463,6.4759,31082365.0],["2017-10-20",6.4759,6.7764,6.419,6.7194,27935014.0],["2017-10-23",6.7194,6.8101,6.6288,6.7298,19483243.0],["2017-10-24",6.7298,6.8256,6.6547,6.722,18134421.0],["2017-10-25",6.722,6.7609,6.6573,6.7402,15744500.0],["2017-10-26",6.7402,7.0717,6.7039,7.0536,34131732.0],["2017-10-27",7.0536,7.1598,6.9059,6.9318,23832498.0],["2017-10-30",6.9318,6.9914,6.362,6.419,29197888.0],["2017-10-31",6.419,6.6314,6.418952465057373,6.5485,14569165.0],["2017-11-01",6.5485,6.7298,6.4863,6.6702,17443608.0],["2017-11-02",6.6702,6.670219421386719,6.45,6.4708,18132605.0],["2017-11-03",6.4708,6.5148,6.0874,6.1703,22912350.0],["2017-11-06",6.1703,6.2998,6.147,6.2868,13392206.0],["2017-11-07",6.2868,6.3309,6.09,6.2532,16259593.0],["2017-11-08",6.2532,6.4371,6.1547,6.3438,22097009.0],["2017-11-09",6.3438,6.4371,6.2376,6.3335,16929435.0],["2017-11-10",6.3335,6.3464,6.191,6.2169,15954419.0],["2017-11-13",6.2169,6.3542,6.147,6.3205,18323636.0],["2017-11-14",6.3205,6.3361,6.1392,6.1677,16273206.0],["2017-11-15",6.1677,6.167686462402344,5.6962,5.7377,25162272.0],["2017-11-16",5.7377,5.7584,5.4968,5.5071,15904717.0],["2017-11-17",5.5071,5.5926,4.9735,5.0953,22245176.0],["2017-11-20",5.0953,5.09527063369751,4.7922,5.0538,15320185.0],["2017-11-21",5.0538,5.1393,4.8906,5.0745,15426281.0],["2017-11-22",5.0745,5.1289,4.9761,5.0331,10894860.0],["2017-11-23",5.0331,5.1523,4.9217,4.9243,16386161.0],["2017-11-24",4.9243,5.1523,4.8906,5.1108,17295101.0],["2017-11-27",5.1108,5.2662,5.0512,5.1756,17558507.0],["2017-11-28",5.1756,5.2714,5.0383,5.1937,15903772.0],["2017-11-29",5.1937,5.5589,5.1574,5.4605,29054248.0],["2017-11-30",5.4605,5.460513114929199,5.2792,5.318,17838279.0],["2017-12-01",5.318,5.3802,5.2118,5.23,13751038.0],["2017-12-04",5.23,5.274,4.9243,4.9373,16706959.0],["2017-12-05",4.9373,4.9865,4.6368,4.6575,16822850.0],["2017-12-06",4.6575,4.8129,4.629,4.8051,12898802.0],["2017-12-07",4.8051,4.9088,4.743,4.7974,9630954.0],["2017-12-08",4.7974,5.0331,4.7585,4.9813,13883702.0],["2017-12-11",4.9813,5.0072,4.9165,4.9891,9970837.0],["2017-12-12",4.9891,4.9891,4.8,4.8051,12333140.0],["2017-12-13",4.8051,4.8362,4.7145,4.8233,9131853.0],["2017-12-14",4.8233,4.8336,4.7223,4.7948,8824036.0],["2017-12-15",4.7948,4.8699,4.7689,4.8492,9264585.0],["2017-12-18",4.8492,4.9139,4.7248,4.8207,7848232.0],["2017-12-19",4.8207,4.9295,4.8026,4.888,10605970.0],["2017-12-20",4.888,4.9658,4.7818,4.8129,7966791.0],["2017-12-21",4.8129,4.812918663024902,4.6679,4.7741,7630012.0],["2017-12-22",4.7741,4.8673,4.7274,4.7792,8688939.0],["2017-12-25",4.7792,4.8129,4.6938,4.7274,8598271.0],["2017-12-26",4.7274,5.0331,4.6989,4.9502,19328409.0],["2017-12-28",4.9502,5.989,4.950209617614746,5.7325,64744776.0],["2017-12-29",5.7325,5.732503414154053,5.3284,5.3828,34125426.0],["2018-01-02",5.3828,5.4916,5.3517,5.3932,20648947.0],["2018-01-03",5.3932,5.7325,5.375,5.5589,30530569.0],["2018-01-04",5.5589,5.6936,5.445,5.5667,22270985.0],["2018-01-05",5.5667,5.7455,5.5667195320129395,5.5771,24895228.0],["2018-01-08",5.5771,5.8283,5.4087,5.7765,35172570.0],["2018-01-09",5.7765,5.7765398025512695,5.6108,5.6237,24730277.0],["2018-01-10",5.6237,5.7092,5.4035,5.4527,22364382.0],["2018-01-11",5.4527,5.647,5.4398,5.5305,16650155.0],["2018-01-12",5.5305,5.5512,5.3647,5.3776,14940621.0],["2018-01-15",5.3776,5.4605,5.274,5.2792,13174026.0],["2018-01-16",5.2792,5.502,5.279187202453613,5.4786,16953121.0],["2018-01-17",5.4786,5.7299,5.3336,5.7247,28795640.0],["2018-01-18",5.7247,5.7506,5.5538,5.5849,17323721.0],["2018-01-19",5.5849,5.6755,5.5123,5.5667,13826952.0],["2018-01-22",5.5667,5.9371,5.5667195320129395,5.6885,28562502.0],["2018-01-23",5.6885,5.932,5.5356,5.8309,34397785.0],["2018-01-24",5.8309,5.8517,5.6988,5.8102,24447159.0],["2018-01-25",5.8102,5.9475,5.6755,5.704,21497399.0],["2018-01-26",5.704,5.70400857925415,5.4579,5.4942,19855748.0],["2018-01-29",5.4942,5.5823,5.4191,5.5201,10205527.0],["2018-01-30",5.5201,5.6859,5.4165,5.6703,17918958.0],["2018-01-31",5.6703,5.8931,5.4579,5.4864,23458217.0],["2018-02-01",5.4864,5.9294,5.3932,5.5952,31024327.0],["2018-02-02",5.5952,5.595213413238525,5.0357,5.3465,29536137.0],["2018-02-05",5.3465,5.6807,5.2118,5.6677,28038933.0],["2018-02-06",5.6677,5.8102,5.2092,5.2792,28727068.0],["2018-02-07",5.2792,5.5175,5.1808,5.2895,19408040.0],["2018-02-08",5.2895,5.4268,5.2352,5.2559,14044119.0],["2018-02-09",5.2559,5.255874156951904,4.7663,4.7818,18449183.0],["2018-02-12",4.7818,5.0409,4.781835556030273,4.9554,11295346.0],["2018-02-13",4.9554,5.1523,4.8699,4.8854,13285322.0],["2018-02-14",4.8854,5.1756,4.8699,5.1445,18310262.0],["2018-02-22",5.1445,5.6392,5.1341,5.5823,27471620.0],["2018-02-23",5.5823,5.6988,5.445,5.6418,28071734.0],["2018-02-26",5.6418,5.9838,5.6211,5.9112,35534152.0],["2018-02-27",5.9112,5.9579,5.7221,5.7947,28038933.0],["2018-02-28",5.7947,6.3438,5.6367,5.9294,44500923.0],["2018-03-01",5.9294,6.5226,5.9293718338012695,6.393,71987990.0],["2018-03-02",6.393,6.4371,6.1262,6.2324,44910038.0],["2018-03-05",6.2324,6.419,6.1081,6.2584,33384304.0],["2018-03-06",6.2584,6.2946,6.1081,6.1729,31670193.0],["2018-03-07",6.1729,6.2117,6.0123,6.1055,26806191.0],["2018-03-08",6.1055,6.204,6.0589,6.1366,20628543.0],["2018-03-09",6.1366,6.1599,5.9579,6.1392,26336833.0],["2018-03-12",6.1392,6.4241,6.0744,6.4164,40713181.0],["2018-03-13",6.4164,6.416362285614014,6.2402,6.2506,23830679.0],["2018-03-14",6.2506,6.4656,6.1159,6.1392,29671969.0],["2018-03-15",6.1392,6.139192581176758,5.8309,6.0045,27027236.0],["2018-03-16",6.0045,6.033,5.9242,5.9294,11549195.0],["2018-03-19",5.9294,6.0356,5.8439,5.9838,12182772.0],["2018-03-20",5.9838,5.983770847320557,5.8439,5.8879,13030478.0],["2018-03-21",5.8879,6.1677,5.8827,6.1159,30210006.0],["2018-03-22",6.1159,6.1392,5.9242,5.9812,17821203.0],["2018-03-23",5.9812,5.981179714202881,5.3828,5.3828,25303772.0],["2018-03-26",5.3828,5.4346,4.9865,5.4165,17790946.0],["2018-03-27",5.4165,5.6859,5.416477203369141,5.5771,20631614.0],["2018-03-28",5.5771,5.577080726623535,5.3362,5.3776,12873311.0],["2018-03-29",5.3776,5.5123,5.3673,5.4812,11088305.0],["2018-03-30",5.4812,5.5667,5.481236457824707,5.5097,11424671.0],["2018-04-02",5.5097,5.647,5.4683,5.5667,16185203.0],["2018-04-03",5.5667,5.5667195320129395,5.3647,5.3932,11853805.0],["2018-04-04",5.3932,5.533,5.2585,5.4502,12528027.0],["2018-04-09",5.4502,5.5849,5.3388,5.5745,17826725.0],["2018-04-10",5.5745,5.8283,5.5253,5.7843,25792885.0],["2018-04-11",5.7843,5.862,5.7014,5.748,18002113.0],["2018-04-12",5.748,5.7765,5.5719,5.5823,14424643.0],["2018-04-13",5.5823,5.7221,5.5175,5.6988,16705211.0],["2018-04-16",5.6988,5.7014,5.4165,5.4786,15856186.0],["2018-04-17",5.4786,5.5512,5.2844,5.2999,11855945.0],["2018-04-18",5.2999,5.3828,5.1963,5.3621,9656867.0],["2018-04-19",5.3621,5.4735,5.362078666687012,5.4035,9742123.0],["2018-04-20",5.4035,5.4087,5.0564,5.116,12063342.0],["2018-04-23",5.116,5.1419,4.9606,5.002,7616642.0],["2018-04-24",5.002,5.1367,5.002017974853516,5.1212,7624672.0],["2018-04-25",5.1212,5.2455,5.0461,5.1885,9488395.0],["2018-04-26",5.1885,5.1885247230529785,4.8958,4.9036,12524795.0],["2018-04-27",4.9036,4.9735,4.787,4.8207,9849110.0],["2018-05-02",4.8207,4.9062,4.8181,4.8932,6916875.0],["2018-05-03",4.8932,4.8932204246521,4.5591,4.8595,9254665.0],["2018-05-04",4.8595,4.8803,4.7326,4.743,7106468.0],["2018-05-07",4.743,4.8181,4.6886,4.7559,13323135.0],["2018-05-08",4.7559,4.7818,4.7326,4.743,12034198.0],["2018-05-09",4.743,4.7533,4.6756,4.7015,13997874.0],["2018-05-10",4.7015,4.8311,4.701534271240234,4.7896,18168819.0],["2018-05-11",4.7896,5.0486,4.73,4.9347,27956192.0],["2018-05-14",4.9347,4.9424,4.857,4.8958,18515202.0],["2018-05-15",4.8958,4.895811557769775,4.7844,4.8647,16071138.0],["2018-05-16",4.8647,4.86472749710083,4.7689,4.7844,12039638.0],["2018-05-17",4.7844,4.9424,4.7223,4.8103,16695348.0],["2018-05-18",4.8103,4.8906,4.7533,4.8544,13840243.0],["2018-05-21",4.8544,5.3388,4.7741,5.1678,41521501.0],["2018-05-22",5.1678,5.167801380157471,5.0201,5.0745,23929712.0],["2018-05-23",5.0745,5.1471,4.9554,4.9632,16850097.0],["2018-05-24",4.9632,5.0305,4.901,4.9424,10387283.0],["2018-05-25",4.9424,5.0383,4.9424,4.9735,13249155.0],["2018-05-28",4.9735,4.973522186279297,4.7663,4.7844,12514807.0],["2018-05-29",4.7844,4.8518,4.7197,4.7352,7672872.0],["2018-05-30",4.7352,4.7352094650268555,4.3751,4.414,16108943.0],["2018-05-31",4.414,4.528,4.4036,4.4606,7399218.0],["2018-06-01",4.4606,4.6523,4.4088,4.5047,11480358.0],["2018-06-04",4.5047,4.5539,4.4554,4.4814,5614059.0],["2018-06-05",4.4814,4.5772,4.481351375579834,4.5746,6446515.0],["2018-06-06",4.5746,4.6342,4.5306,4.5772,6972987.0],["2018-06-07",4.5772,4.7533,4.5435,4.6497,20190787.0],["2018-06-08",4.6497,4.649725914001465,4.4166,4.458,14272096.0],["2018-06-11",4.458,4.471,4.3648,4.4036,7747244.0],["2018-06-12",4.4036,4.4425,4.2741,4.3803,7931312.0],["2018-06-13",4.3803,4.4373,4.3026,4.3156,6127022.0],["2018-06-14",4.3156,4.3881,4.2715,4.3104,5868757.0],["2018-06-15",4.3104,4.3518,4.1576,4.1783,6464123.0],["2018-06-19",4.1783,4.178277015686035,3.7612,3.7612,12331810.0],["2018-06-20",3.7612,3.8079,3.6395,3.7586,8320850.0],["2018-06-21",3.7586,3.8338,3.6006,3.6369,8068649.0],["2018-06-22",3.6369,3.7094,3.5436,3.6628,6825837.0],["2018-06-25",3.6628,4.028035640716553,3.662792682647705,4.028,33293762.0],["2018-06-26",4.028,4.028035640716553,3.8415,3.9788,24854383.0],["2018-06-27",3.9788,3.9788193702697754,3.8882,3.9244,12535251.0],["2018-06-28",3.9244,4.0436,3.8959,3.9659,16133935.0],["2018-06-29",3.9659,4.0798,3.9011,4.0747,17194781.0],["2018-07-02",4.0747,4.0876,3.8597,3.9141,14480627.0],["2018-07-03",3.9141,4.1187,3.8907,4.0824,16574787.0],["2018-07-04",4.0824,4.0928,3.9322,3.94,11959833.0],["2018-07-05",3.94,4.0125,3.7819,3.7923,10925745.0],["2018-07-06",3.7923,3.9762,3.7431,3.8674,10859131.0],["2018-07-09",3.8674,4.1057,3.8674328327178955,4.098,17316137.0],["2018-07-10",4.098,4.243,4.0565,4.1576,20590620.0],["2018-07-11",4.1576,4.2275,4.0047,4.2068,18567800.0],["2018-07-12",4.2068,4.4166,4.1265,4.313,29154408.0],["2018-07-13",4.313,4.312976360321045,4.2094,4.2456,18074795.0],["2018-07-16",4.2456,4.3078,4.1912,4.2741,10610033.0],["2018-07-17",4.2741,4.2819,4.1446,4.2275,11486665.0],["2018-07-18",4.2275,4.2663,4.1705,4.1731,9940152.0],["2018-07-19",4.1731,4.2016,4.0617,4.1317,9849645.0],["2018-07-20",4.1317,4.1912,4.041,4.1835,9060755.0],["2018-07-23",4.1835,4.1886,4.1032,4.1783,9802786.0],["2018-07-24",4.1783,4.2663,4.1472,4.2197,13934086.0],["2018-07-25",4.2197,4.2534,4.1394,4.1576,11990597.0],["2018-07-26",4.1576,4.2068,4.0824,4.0902,7945602.0],["2018-07-27",4.0902,4.1057,3.9426,3.9581,9897999.0],["2018-07-30",3.9581,4.041,3.9322,3.9581,7535710.0],["2018-07-31",3.9581,3.9894,3.8043,3.8668,7871536.0],["2018-08-01",3.8668,3.9763,3.8329,3.8355,7333752.0],["2018-08-02",3.8355,3.859,3.64,3.7964,8742986.0],["2018-08-03",3.7964,3.8043,3.6974,3.7312,4801668.0],["2018-08-06",3.7312,3.7547,3.52,3.5696,7799326.0],["2018-08-07",3.5696,3.7964,3.5539,3.7391,11671418.0],["2018-08-08",3.7391,3.7704,3.6608,3.7,8945866.0],["2018-08-09",3.7,3.8564,3.6713,3.8303,11675306.0],["2018-08-10",3.8303,3.8303301334381104,3.6791,3.7417,13117161.0],["2018-08-13",3.7417,3.7416768074035645,3.6217,3.6739,8272925.0],["2018-08-14",3.6739,3.8069,3.653,3.7339,12695008.0],["2018-08-15",3.7339,3.733854293823242,3.5878,3.5957,9930728.0],["2018-08-16",3.5957,3.595661163330078,3.4549,3.4653,8775668.0],["2018-08-17",3.4653,3.5148,3.3897,3.3923,7860664.0],["2018-08-20",3.3923,3.4105,3.2802,3.3584,7553752.0],["2018-08-21",3.3584,3.4079,3.3114,3.374,6405246.0],["2018-08-22",3.374,3.4053,3.2854,3.3062,5313736.0],["2018-08-23",3.3062,3.3871,3.2906,3.3427,5122445.0],["2018-08-24",3.3427,3.374,3.3271,3.3297,4734887.0],["2018-08-27",3.3297,3.4027,3.3297019004821777,3.4001,6607553.0],["2018-08-28",3.4001,3.4575,3.3871,3.4053,7427342.0],["2018-08-29",3.4053,3.4053170680999756,3.3271,3.3401,5648825.0],["2018-08-30",3.3401,3.4027,3.3245,3.3375,4365346.0],["2018-08-31",3.3375,3.3453,3.241,3.241,6139151.0],["2018-09-03",3.241,3.2671,3.082,3.2306,8665798.0],["2018-09-04",3.2306,3.2776,3.228,3.2593,5232115.0],["2018-09-05",3.2593,3.3245,3.1863,3.1915,5587590.0],["2018-09-06",3.1915,3.2306,3.1498,3.1785,4186109.0],["2018-09-07",3.1785,3.2228,3.1394,3.1915,4333912.0],["2018-09-10",3.1915,3.2176,3.1341,3.1628,4648418.0],["2018-09-11",3.1628,3.162825584411621,2.889,2.949,15146523.0],["2018-09-12",2.949,2.9803,2.9308,2.949,4820303.0],["2018-09-13",2.949,3.0664,2.949014902114868,3.0194,7262480.0],["2018-09-14",3.0194,3.0611,2.9725,2.9751,5210287.0],["2018-09-17",2.9751,2.975090503692627,2.8551,2.889,4999430.0],["2018-09-18",2.889,2.936,2.8317,2.9308,4671858.0],["2018-09-19",2.9308,3.1107,2.9099,3.0064,10425855.0],["2018-09-20",3.0064,3.0533,2.9751,2.9907,7167218.0],["2018-09-21",2.9907,3.0481,2.9255,3.0481,9295284.0],["2018-09-25",3.0481,3.0480988025665283,2.9777,3.0116,6231184.0],["2018-09-26",3.0116,3.0325,2.9855,3.0168,5322975.0],["2018-09-27",3.0168,3.1289,2.9725,3.009,11476074.0],["2018-09-28",3.009,3.155,2.9334,3.1133,18277548.0],["2018-10-08",3.1133,3.4236,3.0246,3.4236,37625359.0],["2018-10-09",3.4236,3.7286,3.3662,3.5461,55966011.0],["2018-10-10",3.5461,3.5461196899414062,3.3584,3.4653,35505971.0],["2018-10-11",3.4653,3.465289354324341,3.1967,3.2645,26464685.0],["2018-10-12",3.2645,3.5383,3.1759,3.3923,33404580.0],["2018-10-15",3.3923,3.5957,3.3062,3.4314,33432529.0],["2018-10-16",3.4314,3.6374,3.421,3.5565,40215207.0],["2018-10-17",3.5565,3.6113,3.4679,3.5722,28863888.0],["2018-10-18",3.5722,3.7286,3.4705,3.5592,39478855.0],["2018-10-19",3.5592,3.6426,3.2332,3.6374,34406571.0],["2018-10-22",3.6374,3.8225,3.5539,3.773,48915458.0],["2018-10-23",3.773,3.7729673385620117,3.6035,3.6478,29647480.0],["2018-10-24",3.6478,3.6765,3.5331,3.5852,19505809.0],["2018-10-25",3.5852,3.6608471870422363,3.4001,3.6608,20267403.0],["2018-10-26",3.6608,3.6895,3.4966,3.5253,19713442.0],["2018-10-29",3.5253,3.6635,3.5018,3.5305,18118165.0],["2018-10-30",3.5305,3.6974,3.530475378036499,3.5931,35175802.0],["2018-10-31",3.5931,3.7339,3.5435,3.7312,36848826.0],["2018-11-01",3.7312,4.005,3.6764912605285645,3.6765,63422322.0],["2018-11-02",3.6765,3.7834,3.6504,3.7234,41330524.0],["2018-11-05",3.7234,3.786,3.6452,3.7704,35217899.0],["2018-11-06",3.7704,4.1354,3.7286,4.0363,53740642.0],["2018-11-07",4.0363,4.0937,3.9451,4.0859,39658791.0],["2018-11-08",4.0859,4.1641,3.9529,3.9711,30476016.0],["2018-11-09",3.9711,4.2632,3.9633,4.2214,47884494.0],["2018-11-12",4.2214,4.2606,4.125,4.2371,37608211.0],["2018-11-13",4.2371,4.237091541290283,4.0754,4.1537,34530592.0],["2018-11-14",4.1537,4.153652667999268,4.0102,4.0702,28050584.0],["2018-11-15",4.0702,4.1406,4.0181,4.0806,24031109.0],["2018-11-16",4.0806,4.0833,3.9763,4.0415,30212521.0],["2018-11-19",4.0415,4.2136,4.041533470153809,4.1015,31773114.0],["2018-11-20",4.1015,4.101503849029541,3.8799,3.8929,27843465.0],["2018-11-21",3.8929,4.0024,3.8095,3.9816,20287162.0],["2018-11-22",3.9816,4.1615,3.9815621376037598,4.0415,27419892.0],["2018-11-23",4.0415,4.041533470153809,3.7286,3.7417,25317381.0],["2018-11-26",3.7417,3.7912,3.5539,3.6322,19586307.0],["2018-11-27",3.6322,3.6582,3.5618,3.6087,13493593.0],["2018-11-28",3.6087,3.6504,3.5878,3.6322,13610294.0],["2018-11-29",3.6322,3.6974,3.4888,3.5122,17250636.0],["2018-11-30",3.5122,3.6452,3.4679,3.6191,17474977.0],["2018-12-03",3.6191,3.7651,3.619127035140991,3.6947,20741677.0],["2018-12-04",3.6947,3.7678,3.6635,3.7365,16000211.0],["2018-12-05",3.7365,3.7364630699157715,3.6243,3.6556,12003271.0],["2018-12-06",3.6556,3.6974,3.58,3.6243,8820972.0],["2018-12-07",3.6243,3.6608,3.6009,3.6191,5632252.0],["2018-12-10",3.6191,3.6452,3.5722,3.5774,7043436.0],["2018-12-11",3.5774,3.64,3.5774085521698,3.6165,5132487.0],["2018-12-12",3.6165,3.6635,3.6165199279785156,3.6322,5255562.0],["2018-12-13",3.6322,3.7052,3.5957,3.6974,9435379.0],["2018-12-14",3.6974,3.6973509788513184,3.4679,3.4705,13398767.0],["2018-12-17",3.4705,3.5331,3.4627,3.5148,8639251.0],["2018-12-18",3.5148,3.5644,3.4731,3.5253,7577089.0],["2018-12-19",3.5253,3.5592,3.4679,3.4783,5915844.0],["2018-12-20",3.4783,3.5513,3.478325605392456,3.5227,6530116.0],["2018-12-21",3.5227,3.5409,3.4809,3.5148,5052582.0],["2018-12-24",3.5148,3.5331,3.3714,3.4053,12529615.0],["2018-12-25",3.4053,3.4053170680999756,3.1785,3.301,15064688.0],["2018-12-26",3.301,3.348,3.2854,3.3245,6870666.0],["2018-12-27",3.3245,3.4105,3.2124,3.215,8287675.0],["2018-12-28",3.215,3.2802,3.2071518898010254,3.2072,6483246.0],["2019-01-02",3.2072,3.2854,3.2071518898010254,3.2645,5708547.0],["2019-01-03",3.2645,3.2958,3.2228,3.228,6318613.0],["2019-01-04",3.228,3.2984120845794678,3.1602,3.2984,7594782.0],["2019-01-07",3.2984,3.3792,3.1602,3.3584,10949010.0],["2019-01-08",3.3584,3.3662,3.301,3.3141,6553877.0],["2019-01-09",3.3141,3.3636,3.3036,3.3323,8948135.0],["2019-01-10",3.3323,3.332308769226074,3.2489,3.2541,7318249.0],["2019-01-11",3.2541,3.3193,3.2358,3.301,7691279.0],["2019-01-14",3.301,3.3636,3.288,3.3036,9564886.0],["2019-01-15",3.3036,3.3193,3.2437,3.3141,7143400.0],["2019-01-16",3.3141,3.3636,3.2932,3.3532,8158496.0],["2019-01-17",3.3532,3.5044,3.3219,3.4679,20554702.0],["2019-01-18",3.4679,3.5565,3.421,3.5513,21739701.0],["2019-01-21",3.5513,3.6165,3.494,3.5618,18066476.0],["2019-01-22",3.5618,3.8538,3.5617635250091553,3.6139,31914750.0],["2019-01-23",3.6139,3.6895,3.5461,3.5904,17273459.0],["2019-01-24",3.5904,3.6635,3.5513,3.5878,14963587.0],["2019-01-25",3.5878,3.6087,3.4809,3.494,14498524.0],["2019-01-28",3.494,3.7156,3.4939703941345215,3.6165,21427963.0],["2019-01-29",3.6165,3.6165199279785156,3.4914,3.5696,14059483.0],["2019-01-30",3.5696,3.7756,3.5096,3.7208,28737313.0],["2019-01-31",3.7208,3.7625,3.6296,3.7599,21686892.0],["2019-02-01",3.7599,3.8642,3.7339,3.7443,26422418.0],["2019-02-11",3.7443,3.8694,3.7442853450775146,3.8329,27792768.0],["2019-02-12",3.8329,3.9372,3.7808,3.9086,22616433.0],["2019-02-13",3.9086,3.9216,3.8616,3.8877,19383825.0],["2019-02-14",3.8877,3.9659,3.8668,3.8851,15931172.0],["2019-02-15",3.8851,3.9033,3.773,3.846,21572998.0],["2019-02-18",3.846,3.9112,3.8277,3.8903,22758361.0],["2019-02-19",3.8903,3.9268,3.8069,3.859,21266087.0],["2019-02-20",3.859,4.0415,3.8355,3.9998,31828006.0],["2019-02-21",3.9998,4.0024,3.799,3.799,34530431.0],["2019-02-22",3.799,3.8538,3.7495,3.8147,24221116.0],["2019-02-25",3.8147,4.0233,3.8069,3.992,42524498.0],["2019-02-26",3.992,4.1198,3.9425,4.0155,36637038.0],["2019-02-27",4.0155,4.3805,4.015458583831787,4.2267,50808503.0],["2019-02-28",4.2267,4.2918,4.1484,4.1693,26531367.0],["2019-03-01",4.1693,4.5369,4.16929817199707,4.4353,35188458.0],["2019-03-04",4.4353,4.6621,4.4014,4.4353,38780911.0],["2019-03-05",4.4353,4.5031,4.3961,4.4483,26092997.0],["2019-03-06",4.4483,4.4692,4.3153,4.4353,26728715.0],["2019-03-07",4.4353,4.477,4.331,4.4118,24986669.0],["2019-03-08",4.4118,4.4118,4.1875,4.198,25387330.0],["2019-03-11",4.198,4.3388,4.197978496551514,4.331,16624578.0],["2019-03-12",4.331,4.4718,4.330959796905518,4.4014,22830436.0],["2019-03-13",4.4014,4.4483,4.3362,4.3727,21312593.0],["2019-03-14",4.3727,4.4796,4.2788,4.3205,15456474.0],["2019-03-15",4.3205,4.4978,4.320529460906982,4.49,24426780.0],["2019-03-18",4.49,4.7273,4.490012168884277,4.5839,23536278.0],["2019-03-19",4.5839,4.6439,4.5161,4.5343,14390951.0],["2019-03-20",4.5343,4.5943,4.4092,4.4718,14642474.0],["2019-03-21",4.4718,4.5448,4.4326,4.5291,14021129.0],["2019-03-22",4.5291,4.529125213623047,4.3935,4.5109,13066296.0],["2019-03-25",4.5109,4.7247,4.3857,4.6621,27530579.0],["2019-03-26",4.6621,4.6882,4.4379,4.4587,25285626.0],["2019-03-27",4.4587,4.5057,4.3857,4.4222,12248694.0],["2019-03-28",4.4222,4.4822,4.3179,4.3257,12024189.0],["2019-03-29",4.3257,4.4561,4.3023,4.4379,12948465.0],["2019-04-01",4.4379,4.6882,4.437864303588867,4.6856,23165978.0],["2019-04-02",4.6856,4.8212,4.6152,4.7716,31523132.0],["2019-04-03",4.7716,4.771617412567139,4.6439,4.6777,16969523.0],["2019-04-04",4.6777,5.0245,4.6777,4.9385,36719939.0],["2019-04-08",4.9385,5.1497,4.8707,4.8733,35934410.0],["2019-04-09",4.8733,4.9411,4.6986,4.7716,23726363.0],["2019-04-10",4.7716,4.8394,4.6908,4.7455,16974414.0],["2019-04-11",4.7455,4.842,4.7247,4.7586,14387470.0],["2019-04-12",4.7586,4.7951,4.5708,4.6621,14633353.0],["2019-04-15",4.6621,4.7768,4.6282,4.6282,14547373.0],["2019-04-16",4.6282,4.7612,4.5031,4.7586,13323492.0],["2019-04-17",4.7586,4.8916,4.6804,4.8446,19182799.0],["2019-04-18",4.8446,4.9933,4.7403,4.9489,21822799.0],["2019-04-19",4.9489,5.3453,4.8942,5.2696,40198338.0],["2019-04-22",5.2696,5.387,5.1393,5.2227,26856432.0],["2019-04-23",5.2227,5.5278,5.0845,5.1262,32032442.0],["2019-04-24",5.1262,5.4469,5.0871,5.2618,31442424.0],["2019-04-25",5.2618,5.4939,5.261816024780273,5.3244,32822014.0],["2019-04-26",5.3244,5.4496,5.0141,5.0637,31693512.0],["2019-05-06",5.0637,5.1706,4.7064,4.7064,27339202.0],["2019-05-07",4.7064,4.7847,4.5448,4.6465,17316826.0],["2019-05-08",4.6465,4.646459102630615,4.4561,4.5213,15047769.0],["2019-05-09",4.5213,4.5317,4.4066,4.4092,10617242.0],["2019-05-10",4.4092,4.6047,4.409182548522949,4.6021,15309951.0],["2019-05-13",4.6021,4.602133750915527,4.4353,4.4613,12715255.0],["2019-05-14",4.4613,4.5187,4.4196,4.4326,8625293.0],["2019-05-15",4.4326,4.5787,4.432649612426758,4.5682,10289135.0],["2019-05-16",4.5682,4.7873,4.5004,4.7429,17828569.0],["2019-05-17",4.7429,4.7455,4.2736,4.2918,26725729.0],["2019-05-20",4.2918,4.357,4.1015,4.344,12209248.0],["2019-05-21",4.344,4.5317,4.2762,4.4978,16167977.0],["2019-05-22",4.4978,4.7325,4.4587,4.5109,18160615.0],["2019-05-23",4.5109,4.6152,4.4118,4.4639,14581286.0],["2019-05-24",4.4639,4.5004,4.3596,4.4274,8712661.0],["2019-05-27",4.4274,4.5839,4.3961,4.5656,9677249.0],["2019-05-28",4.5656,4.6126,4.5213,4.5369,8623331.0],["2019-05-29",4.5369,4.9906,4.536947250366211,4.8681,30608694.0],["2019-05-30",4.8681,4.9828,4.7847,4.9672,26511194.0],["2019-05-31",4.9672,5.0897,4.8629,4.9646,21543533.0],["2019-06-03",4.9646,5.0245,4.7794,4.8498,15954919.0],["2019-06-04",4.8498,4.8811,4.6699,4.7534,13440028.0],["2019-06-05",4.7534,4.9176,4.753364086151123,4.7873,12664027.0],["2019-06-06",4.7873,4.9411,4.7534,4.782,14502333.0],["2019-06-10",4.782,4.8733,4.7012,4.8107,12032871.0],["2019-06-11",4.8107,5.108,4.782,5.108,23535643.0],["2019-06-12",5.108,5.4652,5.0402,5.2331,41871172.0],["2019-06-13",5.2331,5.3348,5.1601,5.2123,19943480.0],["2019-06-14",5.2123,5.254,5.0454,5.1132,17387164.0],["2019-06-17",5.1132,5.2462,5.0376,5.1184,16336424.0],["2019-06-18",5.1184,5.1523,4.975,4.9802,15853089.0],["2019-06-19",4.9802,5.2066,4.980212688446045,5.0013,17296147.0],["2019-06-20",5.0013,5.1961,4.9618,5.1671,18458758.0],["2019-06-21",5.1671,5.225,5.1224,5.1592,15211254.0],["2019-06-24",5.1592,5.159205913543701,5.0381,5.0908,10366375.0],["2019-06-25",5.0908,5.090766429901123,4.6722,4.7723,31660819.0],["2019-06-26",4.7723,4.8776,4.738,4.8512,13374278.0],["2019-06-27",4.8512,4.9802,4.851232528686523,4.8933,11772098.0],["2019-06-28",4.8933,4.996,4.8644,4.9302,11322909.0],["2019-07-01",4.9302,5.1302,4.93019962310791,5.0355,23480038.0],["2019-07-02",5.0355,5.1118,5.0118,5.0381,13708610.0],["2019-07-03",5.0381,5.0697,4.9276,4.9539,13401677.0],["2019-07-04",4.9539,5.2487,4.953889846801758,5.2434,31180731.0],["2019-07-05",5.2434,5.24343729019165,5.0671,5.0934,25477609.0],["2019-07-08",5.0934,5.2145,5.0539,5.096,18779285.0],["2019-07-09",5.096,5.3856,4.9355,5.3145,33809015.0],["2019-07-10",5.3145,5.3566,5.1855,5.2803,25897062.0],["2019-07-11",5.2803,5.3566,5.1882,5.2829,18529806.0],["2019-07-12",5.2829,5.712,5.282920837402344,5.5804,48441609.0],["2019-07-15",5.5804,5.9252,5.4935,5.862,52094543.0],["2019-07-16",5.862,5.8620147705078125,5.6751,5.7067,36648685.0],["2019-07-17",5.7067,5.7804,5.6462,5.7515,23487871.0],["2019-07-18",5.7515,5.751460075378418,5.5146,5.5198,28649923.0],["2019-07-19",5.5198,5.6093,5.4488,5.454,17879876.0],["2019-07-22",5.454,5.554,5.2829,5.3672,17309031.0],["2019-07-23",5.3672,5.4777,5.3224,5.3961,15911937.0],["2019-07-24",5.3961,5.4882,5.3698,5.4724,16998899.0],["2019-07-25",5.4724,5.5146,5.3408,5.5119,19287565.0],["2019-07-26",5.5119,5.5146,5.3935,5.404,11915593.0],["2019-07-29",5.404,5.6383,5.3829,5.6383,23316649.0],["2019-07-30",5.6383,5.683,5.5593,5.6462,14960579.0],["2019-07-31",5.6462,5.6461710929870605,5.4856,5.5225,14404728.0],["2019-08-01",5.5225,5.5225,5.3645,5.3724,14533611.0],["2019-08-02",5.3724,5.37241792678833,5.1329,5.2645,15811667.0],["2019-08-05",5.2645,5.3145,5.1066,5.1224,16334173.0],["2019-08-06",5.1224,5.122353553771973,4.9091,5.0355,16066147.0],["2019-08-07",5.0355,5.2934,5.035489559173584,5.2487,15825526.0],["2019-08-08",5.2487,5.304,5.1592,5.2698,14416482.0],["2019-08-09",5.2698,5.5672,5.269759654998779,5.3619,27730224.0],["2019-08-12",5.3619,5.454,5.2856,5.3698,16822915.0],["2019-08-13",5.3698,5.4356,5.2408,5.3908,16960562.0],["2019-08-14",5.3908,5.5225,5.3645,5.4856,18094671.0],["2019-08-15",5.4856,5.5067,5.3224,5.4777,14020722.0],["2019-08-16",5.4777,5.5883,5.4698,5.4909,19044745.0],["2019-08-19",5.4909,5.712,5.49086856842041,5.7067,22992926.0],["2019-08-20",5.7067,5.70671272277832,5.583,5.5988,18720159.0],["2019-08-21",5.5988,5.6014,5.5146,5.5962,11973003.0],["2019-08-22",5.5962,5.6014,5.4514,5.4988,13293830.0],["2019-08-23",5.4988,5.533,5.3224,5.3593,15443300.0],["2019-08-26",5.3593,5.3829,5.2329,5.3171,13390733.0],["2019-08-27",5.3171,5.4198,5.317140102386475,5.3461,13916360.0],["2019-08-28",5.3461,5.346095085144043,5.2171,5.2434,16293367.0],["2019-08-29",5.2434,5.3224,5.204,5.2777,11467228.0],["2019-08-30",5.2777,5.3171,5.1145,5.1197,12086272.0],["2019-09-02",5.1197,5.254,5.1197,5.2355,9937405.0],["2019-09-03",5.2355,5.23553991317749,5.0276,5.1276,30611523.0],["2019-09-04",5.1276,5.2698,5.0565,5.2698,20398883.0],["2019-09-05",5.2698,5.3803,5.269759654998779,5.304,21746635.0],["2019-09-06",5.304,5.3566,5.2698,5.3277,15866648.0],["2019-09-09",5.3277,5.4672,5.3276686668396,5.454,18824364.0],["2019-09-10",5.454,5.533,5.4145,5.4488,14556305.0],["2019-09-11",5.4488,5.554,5.4277,5.4882,19618932.0],["2019-09-12",5.4882,5.4909,5.3382,5.4251,19585554.0],["2019-09-16",5.4251,5.6014,5.42506217956543,5.4488,22647521.0],["2019-09-17",5.4488,5.5909,5.4014,5.5461,34993771.0],["2019-09-18",5.5461,5.5909,5.2119,5.2882,35693007.0],["2019-09-19",5.2882,5.8173,5.2408,5.8173,68949010.0],["2019-09-20",5.8173,5.9673,5.7383,5.8857,57453626.0],["2019-09-23",5.8857,5.9726,5.7541,5.8436,38484819.0],["2019-09-24",5.8436,5.8936,5.683,5.712,35693991.0],["2019-09-25",5.712,5.7541,5.554,5.5804,25653169.0],["2019-09-26",5.5804,5.6304,5.3987,5.3987,22789306.0],["2019-09-27",5.3987,5.5146,5.3856,5.4014,17326846.0],["2019-09-30",5.4014,5.4356,5.2908,5.2987,13970824.0],["2019-10-08",5.2987,5.3829,5.2092,5.2329,14401574.0],["2019-10-09",5.2329,5.304,5.1592,5.2961,16290778.0],["2019-10-10",5.2961,5.3303,5.204,5.3119,19101742.0],["2019-10-11",5.3119,5.3382,5.2303,5.2592,12263181.0],["2019-10-14",5.2592,5.3856,5.259230136871338,5.3487,18785945.0],["2019-10-15",5.3487,5.348727226257324,5.1855,5.2092,14282023.0],["2019-10-16",5.2092,5.2329,4.9486,5.0276,25177982.0],["2019-10-17",5.0276,5.046,4.9618,4.9644,11887694.0],["2019-10-18",4.9644,5.0092,4.8144,4.867,14787931.0],["2019-10-21",4.867,4.8723,4.7275,4.8539,11225621.0],["2019-10-22",4.8539,4.9881,4.8302,4.9618,9792716.0],["2019-10-23",4.9618,5.0276,4.9539,4.9723,7507340.0],["2019-10-24",4.9723,4.9986,4.8802,4.9881,8517638.0],["2019-10-25",4.9881,5.0671,4.9276,5.0565,10289188.0],["2019-10-28",5.0565,5.1434,4.9407,5.0881,18029927.0],["2019-10-29",5.0881,5.1803,5.0276,5.0408,15079645.0],["2019-10-30",5.0408,5.1145,4.996,5.0118,9133473.0],["2019-10-31",5.0118,5.0908,4.9618,4.9697,8738420.0],["2019-11-01",4.9697,5.0144,4.8591,4.9881,9051270.0],["2019-11-04",4.9881,5.0618,4.9749,5.0144,10681595.0],["2019-11-05",5.0144,5.046,4.9039,4.9486,10760704.0],["2019-11-06",4.9486,4.9934,4.8565,4.8986,9101354.0],["2019-11-07",4.8986,4.917,4.8512,4.8828,7072947.0],["2019-11-08",4.8828,4.9881,4.8723,4.8776,12061331.0],["2019-11-11",4.8776,4.877553462982178,4.6512,4.6591,15600268.0],["2019-11-12",4.6591,4.6907,4.5801,4.617,9322524.0],["2019-11-13",4.617,4.6459,4.5538,4.6301,6904700.0],["2019-11-14",4.6301,4.7144,4.617,4.6564,5914125.0],["2019-11-15",4.6564,4.7223,4.6301,4.6538,7320336.0],["2019-11-18",4.6538,4.717,4.5933,4.7117,8574271.0],["2019-11-19",4.7117,4.7617,4.6591,4.7591,12346111.0],["2019-11-20",4.7591,4.7617,4.6591,4.6617,10236843.0],["2019-11-21",4.6617,4.7144,4.6407,4.6907,6060194.0],["2019-11-22",4.6907,4.7512,4.6249,4.7065,9377273.0],["2019-11-25",4.7065,4.70645809173584,4.5933,4.638,7568535.0],["2019-11-26",4.638,4.7249,4.638020038604736,4.6959,6977086.0],["2019-11-27",4.6959,4.695929527282715,4.6064,4.6643,6465471.0],["2019-11-28",4.6643,4.6696,4.617,4.6407,4613834.0],["2019-11-29",4.6407,4.640652179718018,4.3827,4.4432,17531685.0],["2019-12-02",4.4432,4.6196,4.409,4.5222,20019682.0],["2019-12-03",4.5222,4.6591,4.4564,4.6512,15680669.0],["2019-12-04",4.6512,4.7802,4.6117,4.7354,12487087.0],["2019-12-05",4.7354,4.8091,4.735413074493408,4.7854,12804696.0],["2019-12-06",4.7854,5.0723,4.785427093505859,4.9776,28510043.0],["2019-12-09",4.9776,5.046,4.9434,5.0171,18648287.0],["2019-12-10",5.0171,5.0671,4.9697,5.0565,14201312.0],["2019-12-11",5.0565,5.1039,5.0171,5.046,7766914.0],["2019-12-12",5.046,5.0802,5.0013,5.0223,7288503.0],["2019-12-13",5.0223,5.0934,5.0039,5.0329,13635789.0],["2019-12-16",5.0329,5.1882,5.0197,5.1592,19239307.0],["2019-12-17",5.1592,5.2276,5.1118,5.1329,14762607.0],["2019-12-18",5.1329,5.175,5.0592,5.0802,12686236.0],["2019-12-19",5.0802,5.1197,5.0513,5.0934,8602070.0],["2019-12-20",5.0934,5.225,5.0671,5.1434,16305535.0],["2019-12-23",5.1434,5.1908,4.9802,4.9881,12646394.0],["2019-12-24",4.9881,5.3145,4.988109588623047,5.2777,19899628.0],["2019-12-25",5.2777,5.3066,5.2171,5.2803,11806436.0],["2019-12-26",5.2803,5.4803,5.2671,5.4251,22532878.0],["2019-12-27",5.4251,5.4961,5.369785785675049,5.3698,20690248.0],["2019-12-30",5.3698,5.5093,5.3303,5.454,15451137.0],["2019-12-31",5.454,5.6857,5.4251,5.4724,15211728.0],["2020-01-02",5.4724,5.6462,5.4645,5.6198,18334462.0],["2020-01-03",5.6198,5.7515,5.5804,5.7093,19068021.0],["2020-01-06",5.7093,5.8568,5.6567,5.7304,21055715.0],["2020-01-07",5.7304,5.862,5.7146,5.8199,16428696.0],["2020-01-08",5.8199,5.819899559020996,5.743564128875732,5.7436,16676039.0],["2020-01-09",5.7436,6.0752,5.743564128875732,6.0015,28045947.0],["2020-01-10",6.0015,6.1042,5.9384,6.0542,18337305.0],["2020-01-13",6.0542,6.054169654846191,6.0436,6.0436,20734528.0],["2020-01-14",6.0436,6.0805,6.04364013671875,6.0805,16982847.0],["2020-01-15",6.0805,6.2174,6.0015,6.1858,19393303.0],["2020-01-16",6.1858,6.5754,6.1621,6.5095,35913167.0],["2020-01-17",6.5095,6.5701,6.3885,6.5411,20921335.0],["2020-01-20",6.5411,6.6043,6.449,6.578,17520930.0],["2020-01-21",6.578,6.7017,6.4753,6.528,18146717.0],["2020-01-22",6.528,6.678,6.4332,6.6438,17918965.0],["2020-01-23",6.6438,6.6596,6.2621,6.4227,27218363.0],["2020-02-03",6.4227,6.422684192657471,5.7804,5.7804,10389826.0],["2020-02-04",5.7804,6.0173,5.5277,5.9515,30677663.0],["2020-02-05",5.9515,6.3227,5.9489,6.2726,27333409.0],["2020-02-06",6.2726,6.3964,6.2253,6.3437,20351321.0],["2020-02-07",6.3437,6.3885,6.2253,6.3016,18701106.0],["2020-02-10",6.3016,6.5201,6.27,6.5017,19563348.0],["2020-02-11",6.5017,6.5517,6.3648,6.4279,17015012.0],["2020-02-12",6.4279,6.5859,6.3753,6.5359,19836792.0],["2020-02-13",6.5359,6.6069,6.4227,6.4569,15872927.0],["2020-02-14",6.4569,6.5411,6.37,6.4253,18233339.0],["2020-02-17",6.4253,6.5675,6.4095,6.5227,20612872.0],["2020-02-18",6.5227,7.0728,6.522708415985107,7.0044,34448346.0],["2020-02-19",7.0044,7.444,7.004411220550537,7.2071,35394157.0],["2020-02-20",7.2071,7.3045,7.0755,7.1202,25472882.0],["2020-02-21",7.1202,7.1729,6.9702,7.0018,28308785.0],["2020-02-24",7.0018,7.186,6.9333,7.1781,24622266.0],["2020-02-25",7.1781,7.3071,6.8728,7.2176,34090874.0],["2020-02-26",7.2176,7.217623710632324,6.7649,6.8123,26070481.0],["2020-02-27",6.8123,7.2913,6.812255859375,7.0544,33846060.0],["2020-02-28",7.0544,7.054423809051514,6.3885,6.4753,35820113.0],["2020-03-02",6.4753,6.778,6.475329399108887,6.7017,20195060.0],["2020-03-03",6.7017,6.9202,6.6991,6.7359,21853245.0],["2020-03-04",6.7359,6.886,6.6122,6.8307,16364216.0],["2020-03-05",6.8307,6.9623,6.7149,6.807,20943362.0],["2020-03-06",6.807,6.8465,6.6543,6.6543,15800102.0],["2020-03-09",6.6543,6.654322147369385,6.2279,6.2595,25444238.0],["2020-03-10",6.2595,6.6833,6.1858,6.6464,23425302.0],["2020-03-11",6.6464,6.8702,6.6254,6.7359,24225472.0],["2020-03-12",6.7359,6.735921859741211,6.3016,6.4227,19083806.0],["2020-03-13",6.4227,6.422684192657471,5.9989,6.22,22111289.0],["2020-03-16",6.22,6.2963,5.7383,5.8383,18892643.0],["2020-03-17",5.8383,5.9936,5.6277,5.7646,14882358.0],["2020-03-18",5.7646,5.9936,5.7172,5.7383,13104109.0],["2020-03-19",5.7383,5.8699,5.6251,5.8436,12026101.0],["2020-03-20",5.8436,5.9226,5.7357,5.8462,9979598.0],["2020-03-23",5.8462,5.846220970153809,5.483,5.5014,11861899.0],["2020-03-24",5.5014,5.7883,5.4488,5.6198,8738409.0],["2020-03-25",5.6198,5.812,5.6014,5.6804,11083129.0],["2020-03-26",5.6804,5.68039083480835,5.5488,5.5593,7638024.0],["2020-03-27",5.5593,5.6778,5.5593,5.5856,10460104.0],["2020-03-30",5.5856,5.585630416870117,5.2619,5.4014,11454867.0],["2020-03-31",5.4014,5.5014,5.3961,5.4882,7524105.0],["2020-04-01",5.4882,5.6988,5.4198,5.5619,11089429.0],["2020-04-02",5.5619,5.675125598907471,5.4382,5.6751,14451833.0],["2020-04-03",5.6751,5.683,5.5672,5.5988,7189737.0],["2020-04-07",5.5988,5.7488,5.598790168762207,5.683,10606159.0],["2020-04-08",5.683,5.7304,5.6251,5.6593,9796319.0],["2020-04-09",5.6593,5.712,5.6172,5.6462,7697728.0],["2020-04-10",5.6462,5.6725,5.4619,5.4909,9774042.0],["2020-04-13",5.4909,5.49086856842041,5.3566,5.4066,7629527.0],["2020-04-14",5.4066,5.7225,5.406636714935303,5.6593,16398297.0],["2020-04-15",5.6593,5.7199,5.6304,5.6409,10457275.0],["2020-04-16",5.6409,5.9331,5.612,5.8357,17338261.0],["2020-04-17",5.8357,6.1305,5.835693359375,5.9489,19114213.0],["2020-04-20",5.9489,6.1042,5.948879718780518,6.0278,13163902.0],["2020-04-21",6.0278,6.0515,5.8989,5.9436,10326262.0],["2020-04-22",5.9436,6.0042,5.8357,5.8962,12445664.0],["2020-04-23",5.8962,5.9568,5.8173,5.8752,10962601.0],["2020-04-24",5.8752,5.9147,5.6936,5.7409,9753320.0],["2020-04-27",5.7409,5.7778,5.533,5.5777,9775444.0],["2020-04-28",5.5777,5.6778,5.3461,5.4619,8721286.0],["2020-04-29",5.4619,5.6541,5.3961,5.6067,8383312.0],["2020-04-30",5.6067,5.7172,5.5751,5.5883,11997046.0],["2020-05-06",5.5883,5.8383,5.4751,5.8304,16522489.0],["2020-05-07",5.8304,6.0226,5.8225,5.9673,18403948.0],["2020-05-08",5.9673,6.2253,5.9305,6.0989,24809401.0],["2020-05-11",6.0989,6.1595,5.9173,5.9515,14003956.0],["2020-05-12",5.9515,5.9857,5.8094,5.8883,10018334.0],["2020-05-13",5.8883,5.9173,5.8173,5.8883,10242219.0],["2020-05-14",5.8883,5.8883376121521,5.6936,5.7067,14245392.0],["2020-05-15",5.7067,5.8489,5.6778,5.7778,7991091.0],["2020-05-18",5.7778,5.8357,5.6435,5.7278,9021106.0],["2020-05-19",5.7278,6.0042,5.727771282196045,5.9594,14422335.0],["2020-05-20",5.9594,5.9884,5.7067,5.7383,12574633.0],["2020-05-21",5.7383,5.8041,5.5014,5.5409,13187249.0],["2020-05-22",5.5409,5.5698,5.3645,5.3698,14987815.0],["2020-05-25",5.3698,5.3961,5.1381,5.1776,14907125.0],["2020-05-26",5.1776,5.2882,5.146,5.2829,10879603.0],["2020-05-27",5.2829,5.2882,5.175,5.2118,8474215.0],["2020-05-28",5.2118,5.3435,5.0802,5.3303,14046263.0],["2020-05-29",5.3303,5.3566,5.2171,5.2592,11193384.0],["2020-06-01",5.2592,5.4356,5.2408,5.3961,10195039.0],["2020-06-02",5.3961,5.5619,5.396108150482178,5.5172,10685415.0],["2020-06-03",5.5172,5.6041,5.3566,5.3961,14141283.0],["2020-06-04",5.3961,5.5409,5.396108150482178,5.4619,9539670.0],["2020-06-05",5.4619,5.4645,5.3829,5.4382,5397013.0],["2020-06-08",5.4382,5.7857,5.438223361968994,5.6936,21155144.0],["2020-06-09",5.6936,5.7646,5.6198,5.683,11684256.0],["2020-06-10",5.683,5.683022499084473,5.533,5.5962,9153791.0],["2020-06-11",5.5962,5.7515,5.5304,5.633,12508622.0],["2020-06-12",5.633,5.6593,5.4672,5.5593,7944343.0],["2020-06-15",5.5593,5.6146,5.3224,5.325,14226621.0],["2020-06-16",5.325,5.6804,5.325036525726318,5.6277,19057052.0],["2020-06-17",5.6277,5.7304,5.6172,5.6751,11937823.0],["2020-06-18",5.6751,5.675125598907471,5.5751,5.6304,7301787.0],["2020-06-19",5.6304,5.6646,5.583,5.6277,6896467.0],["2020-06-22",5.6277,5.7515,5.5435,5.5751,16584811.0],["2020-06-23",5.5751,5.8831,5.5119,5.8173,25565266.0],["2020-06-24",5.8173,5.817266941070557,5.6198,5.6462,19715629.0],["2020-06-29",5.6462,5.6804,5.5567,5.5988,11453669.0],["2020-06-30",5.5988,5.7251,5.598790168762207,5.6857,10949003.0],["2020-07-01",5.6857,5.7646,5.6067,5.7014,11047618.0],["2020-07-02",5.7014,5.9963,5.6593,5.9331,22783995.0],["2020-07-03",5.9331,6.0831,5.8883,5.9989,16754592.0],["2020-07-06",5.9989,6.3121,5.998892307281494,6.2779,25954030.0],["2020-07-07",6.2779,6.4227,6.2095,6.2226,23410870.0],["2020-07-08",6.2226,6.5569,6.2016,6.4911,20729462.0],["2020-07-09",6.4911,6.5596,6.4122,6.5385,18861602.0],["2020-07-10",6.5385,6.9807,6.538503170013428,6.5938,32149115.0],["2020-07-13",6.5938,6.8596,6.5359,6.7938,26526854.0],["2020-07-14",6.7938,6.793831825256348,6.3937,6.5253,28137559.0],["2020-07-15",6.5253,6.7254,6.4253,6.4385,20290586.0],["2020-07-16",6.4385,6.6069,6.17,6.2253,19739814.0],["2020-07-17",6.2253,6.3612,6.1026,6.2013,12355571.0],["2020-07-20",6.2013,6.5452,6.201272010803223,6.5319,17716998.0],["2020-07-21",6.5319,6.6545,6.4972,6.5879,16263931.0],["2020-07-22",6.5879,6.6652,6.5319,6.5372,13724070.0],["2020-07-23",6.5372,6.5719,6.3986,6.5105,15131684.0],["2020-07-24",6.5105,6.5452,6.1026,6.1026,17581301.0],["2020-07-27",6.1026,6.2386,6.0066,6.116,10090181.0],["2020-07-28",6.116,6.6705,6.115957260131836,6.4199,21909828.0],["2020-07-29",6.4199,6.6652,6.3612,6.6492,20102498.0],["2020-07-30",6.6492,6.8465,6.6225,6.6865,18771726.0],["2020-07-31",6.6865,6.7025,6.3452,6.5425,26421583.0],["2020-08-03",6.5425,6.9798,6.542527675628662,6.8758,28352936.0],["2020-08-04",6.8758,7.0544,6.8251,6.9851,27901757.0],["2020-08-05",6.9851,7.0064,6.7745,6.8785,23537448.0],["2020-08-06",6.8785,7.0624,6.8278,6.9344,19987171.0],["2020-08-07",6.9344,7.0971,6.8225,6.8918,19753330.0],["2020-08-10",6.8918,7.0544,6.7691,6.8038,15844218.0],["2020-08-11",6.8038,6.9024,6.5425,6.5958,16535752.0],["2020-08-12",6.5958,6.6332,6.3052,6.4919,16835985.0],["2020-08-13",6.4919,6.5745,6.4199,6.4439,7869425.0],["2020-08-14",6.4439,6.5319,6.3799,6.4945,10109894.0],["2020-08-17",6.4945,6.5985,6.4279,6.5319,11722368.0],["2020-08-18",6.5319,6.5319,6.3986,6.4572,9066463.0],["2020-08-19",6.4572,6.4759,6.2679,6.3452,15178079.0],["2020-08-20",6.3452,6.4492,6.2866,6.3319,10593371.0],["2020-08-21",6.3319,6.4172,6.2759,6.3506,9502831.0],["2020-08-24",6.3506,6.4439,6.3186,6.4199,8656620.0],["2020-08-25",6.4199,6.4519,6.2946,6.3052,8989918.0],["2020-08-26",6.3052,6.3319,6.0333,6.0546,16458529.0],["2020-08-27",6.0546,6.1133,6.0013,6.0706,8045687.0],["2020-08-28",6.0706,6.1693,6.0013,6.1639,8692324.0],["2020-08-31",6.1639,6.2173,6.0813,6.092,8863939.0],["2020-09-01",6.092,6.1559,6.0466,6.1426,5323197.0],["2020-09-02",6.1426,6.1799,6.0626,6.1346,5496926.0],["2020-09-03",6.1346,6.1479,6.012,6.044,6380458.0],["2020-09-04",6.044,6.052,5.8813,6.0386,6006786.0],["2020-09-07",6.0386,6.132,5.9453,5.9773,7067850.0],["2020-09-08",5.9773,6.004,5.908,5.9933,5737316.0],["2020-09-09",5.9933,5.993317604064941,5.7507,5.7534,9104639.0],["2020-09-10",5.7534,5.8387,5.5214,5.5214,8178298.0],["2020-09-11",5.5214,5.6974,5.4654,5.6841,7918813.0],["2020-09-14",5.6841,5.828,5.6787,5.772,4358708.0],["2020-09-15",5.772,5.852,5.6467,5.6921,5440871.0],["2020-09-16",5.6921,5.7374,5.6334,5.7134,4430908.0],["2020-09-17",5.7134,5.8467,5.6787,5.8014,6508006.0],["2020-09-18",5.8014,5.9693,5.7454,5.9533,9125650.0],["2020-09-21",5.9533,5.9987,5.8547,5.9053,5972188.0],["2020-09-22",5.9053,5.905337810516357,5.7854,5.8387,5276983.0],["2020-09-23",5.8387,5.8867,5.772,5.8254,4479782.0],["2020-09-24",5.8254,5.825355529785156,5.6814,5.6921,5162630.0],["2020-09-25",5.6921,5.772,5.5987,5.6121,3743623.0],["2020-09-28",5.6121,5.6521,5.5667,5.5667,3252137.0],["2020-09-29",5.5667,5.6521,5.5508,5.5587,3215823.0],["2020-09-30",5.5587,5.6547,5.5454,5.5987,3587147.0],["2020-10-09",5.5987,5.852,5.598740577697754,5.8254,6315378.0],["2020-10-12",5.8254,5.98,5.825355529785156,5.9507,8507928.0],["2020-10-13",5.9507,5.9506611824035645,5.82,5.8787,5432396.0],["2020-10-14",5.8787,5.9987,5.8494,5.9133,6054576.0],["2020-10-15",5.9133,5.9613,5.8787,5.892,3898125.0],["2020-10-16",5.892,5.9187,5.8227,5.8813,4310558.0],["2020-10-19",5.8813,6.028,5.852,5.916,5486339.0],["2020-10-20",5.916,6.0973,5.9160027503967285,6.0226,7758074.0],["2020-10-21",6.0226,6.0626,5.956,6.0066,4644558.0],["2020-10-22",6.0066,6.0386,5.892,5.956,3808774.0],["2020-10-23",5.956,6.0333,5.8334,5.8494,5787371.0],["2020-10-26",5.8494,5.8547,5.7027,5.836,4475826.0],["2020-10-27",5.836,5.908,5.7454,5.78,2957690.0],["2020-10-28",5.78,5.8254,5.6414,5.6681,6013243.0],["2020-10-29",5.6681,6.1026,5.668057441711426,6.0333,15880079.0],["2020-10-30",6.0333,6.3666,5.988,6.1853,26640049.0],["2020-11-02",6.1853,6.3772,6.185274600982666,6.3666,16280326.0],["2020-11-03",6.3666,6.4306,6.2786,6.3452,13789874.0],["2020-11-04",6.3452,6.4519,6.2999,6.3559,15239895.0],["2020-11-05",6.3559,6.6545,6.355903148651123,6.5185,23079152.0],["2020-11-06",6.5185,6.6998,6.4572,6.6385,19960313.0],["2020-11-09",6.6385,6.7265,6.5212,6.6652,21175359.0],["2020-11-10",6.6652,6.8385,6.5719,6.6625,16826974.0],["2020-11-11",6.6625,6.7985,6.5985,6.6038,13016908.0],["2020-11-12",6.6038,6.7985,6.5345,6.6892,14078343.0],["2020-11-13",6.6892,6.8865,6.5985,6.8411,17967940.0],["2020-11-16",6.8411,7.3317,6.7718,7.1077,29600554.0],["2020-11-17",7.1077,7.1584,6.9558,6.9958,22010194.0],["2020-11-18",6.9958,7.1371,6.9371,6.9904,15156372.0],["2020-11-19",6.9904,7.0624,6.8198,6.8891,21393746.0],["2020-11-20",6.8891,6.9851,6.8598,6.9691,11721976.0],["2020-11-23",6.9691,7.4783,6.9078,7.369,31866486.0],["2020-11-24",7.369,7.5956,7.329,7.481,24242887.0],["2020-11-25",7.481,7.545,7.2517,7.3557,16001595.0],["2020-11-26",7.3557,7.417,7.1184,7.3903,16930951.0],["2020-11-27",7.3903,7.4383,7.2304,7.385,15313197.0],["2020-11-30",7.385,7.521,7.1451,7.1877,17354360.0],["2020-12-01",7.1877,7.3184,7.0597,7.2917,15388176.0],["2020-12-02",7.2917,7.3077,7.1264,7.2757,10985809.0],["2020-12-03",7.2757,7.313,7.0437,7.0757,14584468.0],["2020-12-04",7.0757,7.2437,6.9984,7.1984,9699359.0],["2020-12-07",7.1984,7.553,7.198381423950195,7.2704,14828161.0],["2020-12-08",7.2704,7.369,7.1771,7.305,8959764.0],["2020-12-09",7.305,7.3983,7.142392635345459,7.1424,8010329.0],["2020-12-10",7.1424,7.4517,7.1051,7.4517,15036522.0],["2020-12-11",7.4517,7.6703,7.1717,7.4223,22138877.0],["2020-12-14",7.4223,7.422330379486084,6.9104,7.257,21169712.0],["2020-12-15",7.257,7.5716,7.1797,7.4517,21805123.0],["2020-12-16",7.4517,7.6196,7.377,7.5343,18075523.0],["2020-12-17",7.5343,7.534305095672607,7.2224,7.465,16539836.0],["2020-12-18",7.465,7.6463,7.3317,7.6116,20269361.0],["2020-12-21",7.6116,8.2088,7.545,8.1315,33247049.0],["2020-12-22",8.1315,8.13150405883789,7.7902,7.8089,24680493.0],["2020-12-23",7.8089,8.1448,7.7822,7.8489,21109241.0],["2020-12-24",7.8489,8.0729,7.6836,7.9049,15202029.0],["2020-12-25",7.9049,8.152831077575684,7.7076,8.1528,16845270.0],["2020-12-28",8.1528,8.3181,7.9209,8.0489,20327567.0],["2020-12-29",8.0489,8.048855781555176,7.7982,7.9315,13110762.0],["2020-12-30",7.9315,8.1582,7.8676,7.9422,13375501.0],["2020-12-31",7.9422,8.0195,7.6996,7.8649,15309955.0],["2021-01-04",7.8649,8.2541,7.7209,8.1848,23595911.0],["2021-01-05",8.1848,8.5261,8.0275,8.4994,26451900.0],["2021-01-06",8.4994,8.6194,8.2648,8.4648,20357243.0],["2021-01-07",8.4648,8.995309829711914,8.3315,8.9953,25290028.0],["2021-01-08",8.9953,9.0086,8.5314,8.8993,20867392.0],["2021-01-11",8.8993,8.9313,8.2915,8.3208,25075175.0],["2021-01-12",8.3208,8.6407,8.2062,8.5714,13967364.0],["2021-01-13",8.5714,8.6327,8.0515,8.1182,16104880.0],["2021-01-14",8.1182,8.1662,7.8782,7.9662,11083532.0],["2021-01-15",7.9662,8.1368,7.9182,8.0409,7220904.0],["2021-01-18",8.0409,8.3768,8.0275,8.2461,10828271.0],["2021-01-19",8.2461,8.3741,7.5076,7.6676,21017243.0],["2021-01-20",7.6676,7.8329,7.5583,7.7316,20815803.0],["2021-01-21",7.7316,7.8596,7.513,7.6916,22580054.0],["2021-01-22",7.6916,7.7476,7.4916,7.545,16314089.0],["2021-01-25",7.545,7.8249,7.5316,7.585,19633244.0],["2021-01-26",7.585,7.6543,7.337,7.4357,12084624.0],["2021-01-27",7.4357,7.505,7.2997,7.433,12545164.0],["2021-01-28",7.433,7.433,7.1984,7.265,10573088.0],["2021-01-29",7.265,7.377,7.0944,7.225,11996993.0],["2021-02-01",7.225,7.529,7.1984,7.4863,11129289.0],["2021-02-02",7.4863,7.6116,7.385,7.5476,9799041.0],["2021-02-03",7.5476,7.5743,7.3583,7.4517,9341651.0],["2021-02-04",7.4517,7.513,6.9531,7.3184,15202264.0],["2021-02-05",7.3184,7.6036,7.0997,7.1157,11228136.0],["2021-02-08",7.1157,7.5076,7.0331,7.473,10717270.0],["2021-02-09",7.473,7.6863,7.4117,7.6463,11541939.0],["2021-02-10",7.6463,8.0409,7.646279811859131,8.0222,15425799.0],["2021-02-18",8.0222,8.6647,8.022195816040039,8.5314,25619113.0],["2021-02-19",8.5314,8.5634,8.1848,8.3181,18023117.0],["2021-02-22",8.3181,8.9047,8.31812858581543,8.4648,29788160.0],["2021-02-23",8.4648,8.8513,8.3075,8.7714,28990327.0],["2021-02-24",8.7714,8.9926,8.3608,8.6114,24455560.0],["2021-02-25",8.6114,8.7447,8.2115,8.2568,18505609.0],["2021-02-26",8.2568,8.256810188293457,7.6996,7.7316,15216886.0],["2021-03-01",7.7316,8.0515,7.6676,7.9982,15680358.0],["2021-03-02",7.9982,8.0355,7.625,7.7023,10876185.0],["2021-03-03",7.7023,7.8489,7.6329,7.7796,11564181.0],["2021-03-04",7.7796,7.8409,7.6196,7.6943,12271870.0],["2021-03-05",7.6943,7.6943,7.465,7.5796,8604564.0],["2021-03-08",7.5796,8.1795,7.4303,7.4383,20344012.0],["2021-03-09",7.4383,7.5716,7.1584,7.457,10721893.0],["2021-03-10",7.457,7.5983,7.321,7.425,5986164.0],["2021-03-11",7.425,7.7716,7.4197,7.7316,10062817.0],["2021-03-12",7.7316,7.8916,7.6223,7.7929,10778911.0],["2021-03-15",7.7929,7.8756,7.465,7.6383,11282497.0],["2021-03-16",7.6383,7.8196,7.553,7.5876,6864858.0],["2021-03-17",7.5876,7.7716,7.4143,7.7316,8720733.0],["2021-03-18",7.7316,7.7902,7.6783,7.7316,6533109.0],["2021-03-19",7.7316,7.731594085693359,6.9584,6.9584,43052679.0],["2021-03-22",6.9584,6.958434104919434,6.6972,6.8118,19512691.0],["2021-03-23",6.8118,6.811800956726074,6.6278,6.6572,14116202.0],["2021-03-24",6.6572,6.7105,6.4066,6.4092,13930600.0],["2021-03-25",6.4092,6.5905,6.4092,6.4812,9540454.0],["2021-03-26",6.4812,6.7958,6.481208801269531,6.7318,9857914.0],["2021-03-29",6.7318,6.7451,6.6145,6.6492,6725177.0],["2021-03-30",6.6492,6.8091,6.5852,6.7825,10028315.0],["2021-03-31",6.7825,6.7985,6.6012,6.7292,5632608.0],["2021-04-01",6.7292,6.7691,6.6678,6.7105,4689797.0],["2021-04-02",6.7105,6.7398,6.6172,6.6652,6120562.0],["2021-04-06",6.6652,6.7691,6.665166854858398,6.7078,4766064.0],["2021-04-07",6.7078,6.7851,6.6678,6.7691,6723419.0],["2021-04-08",6.7691,6.8944,6.7318,6.8385,8749307.0],["2021-04-09",6.8385,6.8438,6.7531,6.8438,4638490.0],["2021-04-12",6.8438,6.843793869018555,6.5799,6.6172,5962121.0],["2021-04-13",6.6172,6.6998,6.5585,6.6358,4028692.0],["2021-04-14",6.6358,6.6838,6.5879,6.6438,3114661.0],["2021-04-15",6.6438,6.7318,6.5185,6.6918,6590020.0],["2021-04-16",6.6918,6.7292,6.6438,6.6865,5133614.0],["2021-04-19",6.6865,6.9691,6.686495304107666,6.9291,10294250.0],["2021-04-20",6.9291,7.0251,6.8518,6.9158,9216663.0],["2021-04-21",6.9158,6.9638,6.8331,6.9131,4202839.0],["2021-04-22",6.9131,6.9478,6.8145,6.8625,5001813.0],["2021-04-23",6.8625,6.862456321716309,6.7505,6.7878,4548661.0],["2021-04-26",6.7878,6.9851,6.7185,6.8491,8161678.0],["2021-04-27",6.8491,6.8998,6.7105,6.7638,4126176.0],["2021-04-28",6.7638,6.7931,6.6545,6.6918,4574348.0],["2021-04-29",6.6918,6.7265,6.6145,6.6385,6336149.0],["2021-04-30",6.6385,6.8198,6.6198,6.7078,7545070.0],["2021-05-06",6.7078,6.8091,6.5665,6.7878,10299801.0],["2021-05-07",6.7878,6.9798,6.7238,6.8731,11306818.0],["2021-05-10",6.8731,7.0731,6.8145,7.0731,13882561.0],["2021-05-11",7.0731,7.073074817657471,6.6812,6.7851,12124438.0],["2021-05-12",6.7851,6.9424,6.7105,6.8731,6650002.0],["2021-05-13",6.8731,6.8731207847595215,6.6785,6.6865,6391313.0],["2021-05-14",6.6865,6.7318,6.5745,6.6812,6278807.0],["2021-05-17",6.6812,6.7158,6.6278,6.6865,4568359.0],["2021-05-18",6.6865,6.7558,6.686495304107666,6.7425,3711550.0],["2021-05-19",6.7425,6.8651,6.7265,6.7531,5697874.0],["2021-05-20",6.7531,6.753147602081299,6.5879,6.6465,4798365.0],["2021-05-21",6.6465,6.6785,6.6065,6.6758,3241932.0],["2021-05-24",6.6758,6.7292,6.6172,6.7025,3231126.0],["2021-05-25",6.7025,6.7558,6.6225,6.7398,4094774.0],["2021-05-26",6.7398,6.8385,6.7052,6.7825,5107163.0],["2021-05-27",6.7825,6.8625,6.7451,6.8465,5947992.0],["2021-05-28",6.8465,6.8865,6.6758,6.7345,6327021.0],["2021-05-31",6.7345,6.9051,6.7132,6.8838,7712707.0],["2021-06-01",6.8838,6.8891,6.7505,6.8838,5595427.0],["2021-06-02",6.8838,7.0278,6.8385,6.8998,8438839.0],["2021-06-03",6.8998,7.345,6.8518,7.1344,21237774.0],["2021-06-04",7.1344,7.2677,7.0757,7.1851,12613601.0],["2021-06-07",7.1851,7.273,7.0917,7.1557,8386255.0],["2021-06-08",7.1557,7.155724048614502,6.9904,7.0224,10233169.0],["2021-06-09",7.0224,7.1851,7.0118,7.0811,6198748.0],["2021-06-10",7.0811,7.1317,7.0038,7.0437,6748304.0],["2021-06-11",7.0437,7.1051,6.9718,6.9771,5515297.0],["2021-06-15",6.9771,6.977097511291504,6.6865,6.7771,9775387.0],["2021-06-16",6.7771,6.8251,6.6412,6.7878,7999627.0],["2021-06-17",6.7878,6.8225,6.6545,6.6892,4779413.0],["2021-06-18",6.6892,6.7798,6.6332,6.7771,3518325.0],["2021-06-21",6.7771,6.8731,6.7238,6.8038,3542597.0],["2021-06-22",6.8038,7.0331,6.803802967071533,6.8918,7786309.0],["2021-06-23",6.8918,7.1424,6.7931,7.0597,10314248.0],["2021-06-24",7.0597,7.273,7.0358,7.1024,11552273.0],["2021-06-25",7.1024,7.1957,6.9478,7.1504,9481853.0],["2021-06-28",7.1504,7.2381,6.9892,6.9962,7821396.0],["2021-06-29",6.9962,7.0804,6.8175,6.8525,10041149.0],["2021-06-30",6.8525,6.8876,6.7228,6.7965,8139678.0],["2021-07-01",6.7965,6.8806,6.6983,6.8105,6385414.0],["2021-07-02",6.8105,6.9717,6.7965,6.8911,9116212.0],["2021-07-05",6.8911,7.581604480743408,6.856,7.5816,19520025.0],["2021-07-06",7.5816,8.3002,7.581604480743408,7.7954,44257962.0],["2021-07-07",7.7954,8.202,7.7008,8.0197,22802862.0],["2021-07-08",8.0197,8.0969,7.7113,7.8725,17661520.0],["2021-07-09",7.8725,8.1459,7.8024,8.0969,16236687.0],["2021-07-12",8.0969,8.90654468536377,8.096858024597168,8.9065,48023934.0],["2021-07-13",8.9065,9.4288,8.854,9.3447,39317878.0],["2021-07-14",9.3447,10.2806,9.1834,10.2595,60117448.0],["2021-07-15",10.2595,10.259526252746582,9.6461,10.0773,37531680.0],["2021-07-16",10.0773,10.9606,10.0527,10.3401,39734785.0],["2021-07-19",10.3401,10.6907,10.0808,10.1929,35681601.0],["2021-07-20",10.1929,10.1999,9.6041,10.0422,33583796.0],["2021-07-21",10.0422,10.6241,10.0422,10.3261,30151667.0],["2021-07-22",10.3261,10.4313,9.8494,10.4032,32454138.0],["2021-07-23",10.4032,10.5505,10.0072,10.0667,26662943.0],["2021-07-26",10.0667,10.2841,9.6391,9.7092,36253813.0],["2021-07-27",9.7092,10.5154,9.3237,9.3587,34998087.0],["2021-07-28",9.3587,9.8354,9.1344,9.4989,26448543.0],["2021-07-29",9.4989,9.9055,9.3447,9.4989,26355571.0],["2021-07-30",9.4989,9.9896,9.4639,9.9546,33097332.0],["2021-08-02",9.9546,10.6416,9.8915,10.4348,39452148.0],["2021-08-03",10.4348,11.4793119430542,10.3472,11.4793,16303294.0],["2021-08-04",11.4793,12.2504,11.3146,12.1243,46430831.0],["2021-08-05",12.1243,12.124258995056152,11.4373,11.5319,35039282.0],["2021-08-06",11.5319,11.8088,11.2094,11.6195,17271391.0],["2021-08-09",11.6195,11.8438,11.0762,11.1814,18085588.0],["2021-08-10",11.1814,11.4373,11.0412,11.3391,15005865.0],["2021-08-11",11.3391,11.4057,10.7923,11.2445,21631023.0],["2021-08-12",11.2445,12.1593,10.8659,11.637,21300363.0],["2021-08-13",11.637,11.8649,11.4267,11.5599,13683735.0],["2021-08-16",11.5599,12.1278,11.1358,11.2024,19236172.0],["2021-08-17",11.2024,11.3531,10.3401,10.4278,27886775.0],["2021-08-18",10.4278,10.6907,10.0317,10.1964,20799871.0],["2021-08-19",10.1964,10.4768,9.8144,10.3016,19276613.0],["2021-08-20",10.3016,10.301587104797363,9.6742,9.9826,24079412.0],["2021-08-23",9.9826,10.9816,9.982621192932129,10.9816,15794985.0],["2021-08-24",10.9816,12.0787,10.981582641601562,11.6686,60582528.0],["2021-08-25",11.6686,11.9525,11.1603,11.7632,36712203.0],["2021-08-26",11.7632,12.941,11.6756,12.941,21032674.0],["2021-08-27",12.941,14.23434829711914,12.940954208374023,14.2343,61543985.0],["2021-08-30",14.2343,15.657430648803711,14.1923,15.6574,64660129.0],["2021-08-31",15.6574,17.1331,15.2473,16.5828,55756793.0],["2021-09-01",16.5828,16.8246,14.9249,15.4226,56870654.0],["2021-09-02",15.4226,16.964847564697266,15.422586441040039,16.9648,34846036.0],["2021-09-03",16.9648,17.6939,15.5768,15.9449,44092178.0],["2021-09-06",15.9449,16.369,14.8968,15.7486,36113361.0],["2021-09-07",15.7486,16.6108,15.6609,16.4566,30583734.0],["2021-09-08",16.4566,18.104015350341797,16.3024,18.104,35204318.0],["2021-09-09",18.104,19.2081,17.6308,18.2863,43796973.0],["2021-09-10",18.2863,18.5772,16.9403,17.4591,37104683.0],["2021-09-13",17.4591,19.1345,17.1752,18.9558,38052409.0],["2021-09-14",18.9558,18.955760955810547,17.7044,17.8692,29206845.0],["2021-09-15",17.8692,19.6568,17.7009,19.6568,32138971.0],["2021-09-16",19.6568,21.2236,18.7875,18.9803,42859946.0],["2021-09-17",18.9803,19.804,18.2968,19.3133,28898370.0],["2021-09-22",19.3133,19.4605,18.1566,18.465,28123549.0],["2021-09-23",18.465,19.0329,16.7545,16.8772,37867164.0],["2021-09-24",16.8772,17.1401,15.2473,15.384,37360748.0],["2021-09-27",15.384,15.7661,13.9154,14.1642,31795655.0],["2021-09-28",14.1642,14.7847,13.8663,13.9855,24196306.0],["2021-09-29",13.9855,13.98548412322998,12.7937,12.9024,26909881.0],["2021-09-30",12.9024,13.8979,12.7587,13.4632,28036320.0],["2021-10-08",13.4632,13.8453,12.5414,12.8113,24085204.0],["2021-10-11",12.8113,13.0391,12.2539,12.6816,18625012.0],["2021-10-12",12.6816,12.8007,11.4828,12.0682,35250675.0],["2021-10-13",12.0682,12.7867,11.9175,12.3906,24169124.0],["2021-10-14",12.3906,12.8989,11.7071,12.6185,24474131.0],["2021-10-15",12.6185,12.8989,12.268,12.4222,19122123.0],["2021-10-18",12.4222,13.5228,12.0857,13.0075,33289137.0],["2021-10-19",13.0075,14.308,12.6851,14.308,47441433.0],["2021-10-20",14.308,14.7811,13.7682,14.4482,45234711.0],["2021-10-21",14.4482,14.676,14.0205,14.0731,25827282.0],["2021-10-22",14.0731,15.1877,13.8979,14.8968,45825019.0],["2021-10-25",14.8968,15.5453,14.336,15.3805,40948712.0],["2021-10-26",15.3805,15.9308,14.9634,15.5137,33302665.0],["2021-10-27",15.5137,16.8947,15.016,16.2533,41256130.0],["2021-10-28",16.2533,16.3269,14.6374,14.8092,39692906.0],["2021-10-29",14.8092,15.6539,14.0486,14.8758,40458702.0],["2021-11-01",14.8758,16.362,14.875786781311035,16.362,26477797.0],["2021-11-02",16.362,16.8246,15.3665,16.4706,52808598.0],["2021-11-03",16.4706,17.8341,16.022,17.3855,43324763.0],["2021-11-04",17.3855,17.6063,16.4566,16.702,34256710.0],["2021-11-05",16.702,16.7475,15.0335,15.0335,33802359.0],["2021-11-08",15.0335,15.033517837524414,13.5298,14.4412,31678505.0],["2021-11-09",14.4412,15.5172,14.024,15.4927,34584223.0],["2021-11-10",15.4927,15.7591,14.336,14.9564,27226343.0],["2021-11-11",14.9564,15.5978,14.7216,14.7917,22866314.0],["2021-11-12",14.7917,15.4927,14.5463,15.1247,19952655.0],["2021-11-15",15.1247,15.124651908874512,13.6139,13.6139,33591106.0],["2021-11-16",13.6139,13.61393928527832,12.7342,13.0286,26157627.0],["2021-11-17",13.0286,13.996,12.8744,13.8242,25917949.0],["2021-11-18",13.8242,14.4306,13.6139,14.0205,21561023.0],["2021-11-19",14.0205,14.2624,13.7331,13.982,14504923.0],["2021-11-22",13.982,14.5708,13.8838,14.3746,19157853.0],["2021-11-23",14.3746,14.6164,14.1607,14.371,17407573.0],["2021-11-24",14.371,15.342,14.3044,15.342,33067068.0],["2021-11-25",15.342,15.5978,14.9038,15.0966,23523557.0],["2021-11-26",15.0966,16.0816,14.8477,15.9133,28818621.0],["2021-11-29",15.9133,16.3444,15.4226,15.6329,21390945.0],["2021-11-30",15.6329,16.0886,14.9915,15.2263,22382714.0],["2021-12-01",15.2263,15.5558,14.7952,15.4997,21765943.0],["2021-12-02",15.4997,15.499700546264648,14.9249,15.0546,15703879.0],["2021-12-03",15.0546,15.0791,14.2589,14.5884,22225121.0],["2021-12-06",14.5884,14.9599,14.1888,14.2869,17223371.0],["2021-12-07",14.2869,14.4937,13.642,13.7366,15820002.0],["2021-12-08",13.7366,14.0521,13.6665,13.9539,10217094.0],["2021-12-09",13.9539,13.953936576843262,13.4983,13.5824,15307082.0],["2021-12-10",13.5824,14.0871,13.4352,13.9434,16659021.0],["2021-12-13",13.9434,15.3385,13.94342041015625,15.3385,26954704.0],["2021-12-14",15.3385,16.4075,15.338465690612793,15.7731,54095065.0],["2021-12-15",15.7731,16.0675,15.2719,15.3315,24640480.0],["2021-12-16",15.3315,15.5242,14.9599,15.1001,16566743.0],["2021-12-17",15.1001,15.4156,14.8968,14.9319,14479089.0],["2021-12-20",14.9319,14.931870460510254,14.2379,14.3009,14861954.0],["2021-12-21",14.3009,14.7181,14.0205,14.5814,12953770.0],["2021-12-22",14.5814,14.8548,14.3675,14.5113,10323902.0],["2021-12-23",14.5113,14.6129,14.0275,14.0556,16248733.0],["2021-12-24",14.0556,14.1818,13.3931,13.4527,16947160.0],["2021-12-27",13.4527,13.9154,12.9129,13.0321,17796908.0],["2021-12-28",13.0321,13.2389,12.9269,13.2179,16134645.0],["2021-12-29",13.2179,13.3756,12.9655,12.983,14242671.0],["2021-12-30",12.983,13.1828,12.7412,12.7727,15040947.0],["2021-12-31",12.7727,12.8814,12.6886,12.6991,9872977.0],["2022-01-04",12.6991,13.3195,12.4467,13.2038,22334615.0],["2022-01-05",13.2038,13.203838348388672,12.268,12.5098,18355293.0],["2022-01-06",12.5098,12.509821891784668,12.0577,12.1593,18289105.0],["2022-01-07",12.1593,12.159309387207031,11.6966,11.7001,14868097.0],["2022-01-10",11.7001,11.9455,11.5564,11.6335,13373827.0],["2022-01-11",11.6335,12.1628,11.63,11.8053,16809154.0],["2022-01-12",11.8053,12.1208,11.805290222167969,12.0542,11698097.0],["2022-01-13",12.0542,12.054154396057129,11.5704,11.7247,11587179.0],["2022-01-14",11.7247,11.8438,11.5704,11.6511,8671833.0],["2022-01-17",11.6511,11.8754,11.2585,11.7702,8672744.0],["2022-01-18",11.7702,11.9069,11.5179,11.5319,10814082.0],["2022-01-19",11.5319,11.531888961791992,11.1779,11.2515,11319949.0],["2022-01-20",11.2515,11.3707,10.8133,10.8659,13065835.0],["2022-01-21",10.8659,11.3566,10.7993,10.8624,16963712.0],["2022-01-24",10.8624,11.5494,10.7187,11.2199,20671731.0],["2022-01-25",11.2199,11.4583,10.9255,10.957,12983573.0],["2022-01-26",10.957,11.602,10.957047462463379,11.4793,18615394.0],["2022-01-27",11.4793,11.5529,10.8799,10.9255,13505383.0],["2022-01-28",10.9255,11.1989,10.582,11.0447,10024449.0],["2022-02-07",11.0447,11.4548,11.044676780700684,11.3111,9101444.0],["2022-02-08",11.3111,11.9175,11.2164,11.9175,18217813.0],["2022-02-09",11.9175,12.8498,11.6055,12.3942,22471743.0],["2022-02-10",12.3942,12.7937,12.2329,12.303,14799283.0],["2022-02-11",12.303,12.5729,12.1488,12.3205,11469593.0],["2022-02-14",12.3205,12.6921,12.0997,12.5939,11529785.0],["2022-02-15",12.5939,12.7061,11.9876,12.2224,10651393.0],["2022-02-16",12.2224,12.7587,12.2224,12.6956,13123259.0],["2022-02-17",12.6956,13.0531,12.4608,12.8253,14135455.0],["2022-02-18",12.8253,12.825284957885742,12.4572,12.5729,9172034.0],["2022-02-21",12.5729,12.6921,12.1278,12.4783,9219540.0],["2022-02-22",12.4783,12.6816,12.303,12.4958,8567341.0],["2022-02-23",12.4958,12.9024,12.3871,12.8218,11696110.0],["2022-02-24",12.8218,12.9024,12.0016,12.2925,15769929.0],["2022-02-25",12.2925,12.8393,12.29250431060791,12.4958,12070842.0],["2022-02-28",12.4958,12.6045,12.2329,12.5168,8362886.0],["2022-03-01",12.5168,13.4422,12.516833305358887,13.2845,25928673.0],["2022-03-02",13.2845,13.4071,13.0005,13.1723,14612143.0],["2022-03-03",13.1723,13.4807,13.0426,13.1267,17560030.0],["2022-03-04",13.1267,13.1688,12.6185,12.6921,14931777.0],["2022-03-07",12.6921,12.8673,12.4327,12.4783,10367216.0],["2022-03-08",12.4783,12.6185,11.637,11.6791,13125874.0],["2022-03-09",11.6791,11.8509,10.5119,11.3707,21713719.0],["2022-03-10",11.3707,11.8754,11.3566,11.7001,12351676.0],["2022-03-11",11.7001,11.7001371383667,11.1498,11.5354,9998987.0],["2022-03-14",11.5354,11.535394668579102,11.1533,11.1533,6871022.0],["2022-03-15",11.1533,11.3216,10.5645,10.603,10866355.0],["2022-03-16",10.603,10.9185,10.1649,10.8344,12729945.0],["2022-03-17",10.8344,11.3181,10.834368705749512,10.95,13662738.0],["2022-03-18",10.95,11.0342,10.7818,10.957,6719254.0],["2022-03-21",10.957,11.4197,10.8203,11.1288,10511182.0],["2022-03-22",11.1288,11.128798484802246,10.8309,10.901,9726824.0],["2022-03-23",10.901,11.1148,10.7958,10.936,10608556.0],["2022-03-24",10.936,11.0762,10.6451,10.9465,8817608.0],["2022-03-25",10.9465,11.3391,10.6942,10.7678,11284022.0],["2022-03-28",10.7678,10.767770767211914,10.3752,10.4803,8794097.0],["2022-03-29",10.4803,10.7783,10.2034,10.3401,10312284.0],["2022-03-30",10.3401,10.6977,10.3366,10.582,9079314.0],["2022-03-31",10.582,10.596,10.235,10.3366,8904461.0],["2022-04-01",10.3366,10.3822,10.1649,10.249,6101270.0],["2022-04-06",10.249,10.4102,10.1158,10.2876,7498786.0],["2022-04-07",10.2876,10.3016,10.0247,10.0317,6354011.0],["2022-04-08",10.0317,10.554,10.031692504882812,10.4453,12351877.0],["2022-04-11",10.4453,10.5505,9.7443,9.8179,12292071.0],["2022-04-12",9.8179,9.874,9.4639,9.8424,8719512.0],["2022-04-13",9.8424,9.8459,9.5094,9.5199,6009170.0],["2022-04-14",9.5199,9.7092,9.4814,9.5445,5103195.0],["2022-04-15",9.5445,9.9966,9.3166,9.7793,10040466.0],["2022-04-18",9.7793,9.9406,9.5164,9.8039,4990817.0],["2022-04-19",9.8039,9.9511,9.6111,9.7723,7567707.0],["2022-04-20",9.7723,9.8775,9.569,9.6321,5438393.0],["2022-04-21",9.6321,9.7373,9.1133,9.1274,7887743.0],["2022-04-22",9.1274,9.2886,8.7208,9.1169,7206108.0],["2022-04-25",9.1169,9.116852760314941,8.2371,8.3492,10749150.0],["2022-04-26",8.3492,8.549,7.9812,8.0057,8374254.0],["2022-04-27",8.0057,8.4824,7.8725,8.4053,12804198.0],["2022-04-28",8.4053,8.40531063079834,7.8936,7.9882,11326079.0],["2022-04-29",7.9882,8.5035,7.9216,8.4544,11007188.0],["2022-05-05",8.4544,8.7208,8.3948,8.5245,8930619.0],["2022-05-06",8.5245,8.524483680725098,8.181,8.2441,7366523.0],["2022-05-09",8.2441,8.549,8.202,8.4404,6506172.0],["2022-05-10",8.4404,8.5701,8.223,8.4649,5926482.0],["2022-05-11",8.4649,8.9416,8.464897155761719,8.6191,9919074.0],["2022-05-12",8.6191,8.8224,8.5245,8.6577,7306819.0],["2022-05-13",8.6577,8.8995,8.6226,8.7383,6133328.0],["2022-05-16",8.7383,9.0257,8.6051,8.6331,9149327.0],["2022-05-17",8.6331,8.9065,8.4894,8.8435,8383057.0],["2022-05-18",8.8435,8.8925,8.7663,8.8084,4405286.0],["2022-05-19",8.8084,9.1975,8.6927,9.1133,12985862.0],["2022-05-20",9.1133,10.0247,9.113348960876465,10.0247,20415417.0],["2022-05-23",10.0247,10.8239,10.024681091308594,10.6766,36478777.0],["2022-05-24",10.6766,11.0096,10.5154,10.6907,29051249.0],["2022-05-25",10.6907,10.8098,10.5259,10.7327,15612314.0],["2022-05-26",10.7327,11.1779,10.5189,11.0762,20730198.0],["2022-05-27",11.0762,11.2725,10.9045,11.0727,17393115.0],["2022-05-30",11.0727,12.180338859558105,11.072715759277344,12.1803,8136300.0],["2022-05-31",12.1803,12.8113,12.0577,12.5133,32041334.0],["2022-06-01",12.5133,12.9199,12.2014,12.4257,18352445.0],["2022-06-02",12.4257,12.7762,12.2119,12.4643,14766583.0],["2022-06-06",12.4643,13.316,12.3556,13.1478,21512202.0],["2022-06-07",13.1478,13.3896,12.8989,13.1478,15458049.0],["2022-06-08",13.1478,13.4772,12.7762,13.2634,16175586.0],["2022-06-09",13.2634,13.628,13.0671,13.4843,15481955.0],["2022-06-10",13.4843,14.5533,13.3756,13.9329,20260680.0],["2022-06-13",13.9329,15.3034,13.8803,14.8513,30518408.0],["2022-06-14",14.8513,15.1597,14.5849,14.8477,19509159.0],["2022-06-15",14.8477,15.0721,13.8242,14.0556,28797058.0],["2022-06-16",14.0556,14.9704,14.0416,14.5884,17821171.0],["2022-06-17",14.5884,14.7391,13.9539,14.5463,22269431.0],["2022-06-20",14.5463,14.7987,14.2343,14.6269,13550549.0],["2022-06-21",14.6269,14.626921653747559,13.3721,13.677,29053049.0],["2022-06-22",13.677,13.8593,13.5053,13.628,17040725.0],["2022-06-23",13.628,13.9154,13.2109,13.7331,21391598.0],["2022-06-24",13.7331,13.982,13.628,13.7822,14037941.0],["2022-06-27",13.7822,14.5288,13.782186508178711,14.2168,21464300.0],["2022-06-28",14.2168,14.4762,13.996,14.2379,13801669.0],["2022-06-29",14.2379,14.2378511428833,13.635,13.7577,16008388.0],["2022-06-30",13.7577,14.364,13.757650375366211,14.3395,12395163.0],["2022-07-01",14.3395,14.5814,14.0976,14.4867,12024710.0],["2022-07-04",14.4867,15.2789,14.486716270446777,15.051,18674066.0],["2022-07-05",15.051,15.3875,14.7216,15.2964,17258966.0],["2022-07-06",15.2964,16.6844,15.2158,15.6715,31586883.0],["2022-07-07",15.6715,16.4548,15.5747,16.3905,18500075.0],["2022-07-08",16.3905,16.390504837036133,15.4807,16.1186,21476551.0],["2022-07-11",16.1186,16.3608,15.283,15.55,17733729.0],["2022-07-12",15.55,15.728,14.8578,15.0951,11419156.0],["2022-07-13",15.0951,15.278,14.7935,15.2236,7726727.0],["2022-07-14",15.2236,15.7576,15.0209,15.4758,10379391.0],["2022-07-15",15.4758,16.2669,15.2385,15.456,15627031.0],["2022-07-18",15.456,16.0642,15.0209,15.8219,14237651.0],["2022-07-19",15.8219,16.1235,15.5252,15.7082,9213491.0],["2022-07-20",15.7082,15.8763,15.4264,15.7823,8987419.0],["2022-07-21",15.7823,17.3596,15.3769,17.3596,31503597.0],["2022-07-22",17.3596,17.7354,16.8108,17.587,28993276.0],["2022-07-25",17.587,18.1902,17.231,17.7749,21870646.0],["2022-07-26",17.7749,17.9232,17.4832,17.6958,10533404.0],["2022-07-27",17.6958,19.4609,17.592,19.2928,22873460.0],["2022-07-28",19.2928,19.5549,18.8676,18.8775,14306912.0],["2022-07-29",18.8775,19.0357,18.4523,18.482,12281714.0],["2022-08-01",18.482,18.6797,17.7008,18.2842,21411104.0],["2022-08-02",18.2842,18.482,17.6661,18.0518,18906993.0],["2022-08-03",18.0518,18.7193,17.9282,18.1111,15654131.0],["2022-08-04",18.1111,18.2496,17.4041,17.5722,16744087.0],["2022-08-05",17.5722,18.0963,17.4684,17.943,10318294.0],["2022-08-08",17.943,18.5166,17.6909,18.393,12461595.0],["2022-08-09",18.393,20.2323,18.392961502075195,20.2323,35038408.0],["2022-08-10",20.2323,20.6328,19.9356,20.0889,19255959.0],["2022-08-11",20.0889,20.1828,19.3324,19.7279,15834440.0],["2022-08-12",19.7279,19.72793197631836,18.9863,19.0209,11626647.0],["2022-08-15",19.0209,19.4214,18.7885,19.2978,18394133.0],["2022-08-16",19.2978,20.1729,19.1841,19.8466,14692879.0],["2022-08-17",19.8466,19.9999,19.0753,19.7873,14961168.0],["2022-08-18",19.7873,19.9653,19.4758,19.7378,9058929.0],["2022-08-19",19.7378,19.7774,18.9319,18.9467,9435383.0],["2022-08-22",18.9467,19.4708,18.3831,19.3126,9273005.0],["2022-08-23",19.3126,19.4313,18.8874,19.3274,7758573.0],["2022-08-24",19.3274,19.4115,18.3979,18.4375,9164881.0],["2022-08-25",18.4375,18.8874,17.2261,18.5759,10690961.0],["2022-08-26",18.5759,18.9764,18.0765,18.1507,9246770.0],["2022-08-29",18.1507,18.566,17.765,18.0221,6871632.0],["2022-08-30",18.0221,18.2842,17.7502,17.9232,6031747.0],["2022-08-31",17.9232,18.0666,17.325,17.503,7883412.0],["2022-09-01",17.503,17.7304,16.9987,17.2063,7071017.0],["2022-09-02",17.2063,18.1457,17.0629,17.9677,9563747.0],["2022-09-05",17.9677,18.2347,17.6315,17.8787,5127830.0],["2022-09-06",17.8787,18.5215,17.8787,18.4671,6319251.0],["2022-09-07",18.4671,18.7638,18.2446,18.66,6465604.0],["2022-09-08",18.66,18.7588,18.3732,18.6402,6392259.0],["2022-09-09",18.6402,18.7588,17.948,18.1457,6430036.0],["2022-09-13",18.1457,19.5796,18.14574432373047,19.1791,11748241.0],["2022-09-14",19.1791,19.2681,18.6204,19.0506,8044143.0],["2022-09-15",19.0506,19.1742,17.9974,18.4918,10290294.0],["2022-09-16",18.4918,19.1841,18.2001,18.7391,10988922.0],["2022-09-19",18.7391,18.9813,17.9282,18.0469,6955060.0],["2022-09-20",18.0469,18.6649,17.9282,18.1853,4661875.0],["2022-09-21",18.1853,18.4177,17.9035,18.2051,6708429.0],["2022-09-22",18.2051,18.7638,18.0024,18.2694,5184231.0],["2022-09-23",18.2694,18.393,17.7403,17.9084,6756302.0],["2022-09-26",17.9084,18.6204,17.5574,18.3781,9646628.0],["2022-09-27",18.3781,18.7292,18.2397,18.4028,5895158.0],["2022-09-28",18.4028,18.4918,17.6019,17.7156,7250096.0],["2022-09-29",17.7156,18.032,17.3546,17.5524,4146917.0],["2022-09-30",17.5524,17.7354,16.5388,16.5388,7692639.0],["2022-10-10",16.5388,18.0963,16.538829803466797,16.9789,9125346.0],["2022-10-11",16.9789,18.6748,16.978878021240234,18.6748,13110506.0],["2022-10-12",18.6748,19.9752,18.674789428710938,19.8169,20192876.0],["2022-10-13",19.8169,20.3707,19.5845,20.1433,13552037.0],["2022-10-14",20.1433,21.409,20.0246,20.9887,14153628.0],["2022-10-17",20.9887,21.943,20.98874282836914,21.7057,14249131.0],["2022-10-18",21.7057,22.1754,21.4832,22.1259,10552508.0],["2022-10-19",22.1259,22.9912,21.8589,22.3929,13971987.0],["2022-10-20",22.3929,22.4968,21.587,21.8936,10811369.0],["2022-10-21",21.8936,22.2397,21.6661,21.7848,8704130.0],["2022-10-24",21.7848,23.9652,21.784780502319336,23.7378,31291911.0],["2022-10-25",23.7378,23.7377986907959,22.2495,22.8577,17971261.0],["2022-10-26",22.8577,23.0406,22.2496,22.5957,10961104.0],["2022-10-27",22.5957,22.9912,21.9529,22.0617,12475496.0],["2022-10-28",22.0617,22.1457,21.0876,21.3002,11876631.0],["2022-10-31",21.3002,22.9615,20.7267,22.6303,15484911.0],["2022-11-01",22.6303,23.5746,22.630264282226562,22.9516,11446417.0],["2022-11-02",22.9516,23.1593,22.5512,22.9319,6555059.0],["2022-11-03",22.9319,24.8799,22.655,24.5981,14755442.0],["2022-11-04",24.5981,25.4189,24.4745,24.9739,13710378.0],["2022-11-07",24.9739,25.7106,24.6228,25.1568,10227205.0],["2022-11-08",25.1568,25.6661,24.9047,25.2508,6799749.0],["2022-11-09",25.2508,25.4485,24.6179,25.2162,6396859.0],["2022-11-10",25.2162,25.216156005859375,24.168,24.4399,7408229.0],["2022-11-11",24.4399,25.315,23.5252,23.7922,10740086.0],["2022-11-14",23.7922,24.079,22.9368,23.3472,8187796.0],["2022-11-15",23.3472,23.8565,23.0802,23.7477,5270073.0],["2022-11-16",23.7477,23.9801,23.4312,23.4955,3684917.0],["2022-11-17",23.4955,23.5845,22.8429,23.273,4598673.0],["2022-11-18",23.273,23.6735,22.9912,23.2978,4886719.0],["2022-11-21",23.2978,23.6439,22.828,23.2137,5028599.0],["2022-11-22",23.2137,23.2434,22.7193,22.8923,4679178.0],["2022-11-23",22.8923,23.4609,22.2545,22.9071,5538711.0],["2022-11-24",22.9071,23.451,22.6945,22.9022,5121415.0],["2022-11-25",22.9022,23.3274,22.3534,22.5759,4919307.0],["2022-11-28",22.5759,22.6402,21.9727,22.1259,4390633.0],["2022-11-29",22.1259,22.4918,21.9529,22.294,4753309.0],["2022-11-30",22.294,23.4757,22.0518,22.7588,10328416.0],["2022-12-01",22.7588,23.4115,22.3484,22.9319,7496923.0],["2022-12-02",22.9319,23.4461,22.739,22.8923,7206377.0],["2022-12-05",22.8923,22.9368,21.5079,21.8985,11901355.0],["2022-12-06",21.8985,22.5709,21.4535,22.4869,8347765.0],["2022-12-07",22.4869,22.6945,22.0419,22.3484,5009266.0],["2022-12-08",22.3484,23.6043,22.0271,22.2149,8675318.0],["2022-12-09",22.2149,22.5561,21.7749,22.1655,4847270.0],["2022-12-12",22.1655,22.3484,21.8144,21.8441,4728500.0],["2022-12-13",21.8441,22.0617,21.3101,21.4931,5205148.0],["2022-12-14",21.4931,21.6414,21.1025,21.2261,3829796.0],["2022-12-15",21.2261,21.5029,20.9195,21.3101,4757641.0],["2022-12-16",21.3101,21.310121536254883,20.5586,20.6723,6330588.0],["2022-12-19",20.6723,20.9344,20.2718,20.4449,4437483.0],["2022-12-20",20.4449,20.608,19.9257,20.2421,4585929.0],["2022-12-21",20.2421,20.5932,20.079,20.3114,3669163.0],["2022-12-22",20.3114,20.4201,18.2792,19.4807,5935313.0],["2022-12-23",19.4807,19.5895,18.9121,19.3917,5325510.0],["2022-12-26",19.3917,20.6377,19.391719818115234,20.5141,5436216.0],["2022-12-27",20.5141,20.8602,19.2879,19.9751,5656301.0],["2022-12-28",19.9751,20.2866,19.7774,20.0196,4376246.0],["2022-12-29",20.0196,20.1729,19.7675,19.7823,3470722.0],["2022-12-30",19.7823,20.0246,19.4313,19.5895,5904051.0],["2023-01-03",19.5895,20.5042,19.4313,20.3015,7008975.0],["2023-01-04",20.3015,20.3064,18.9912,19.1198,9036497.0],["2023-01-05",19.1198,19.6043,18.9962,19.1445,6639068.0],["2023-01-06",19.1445,19.6735,18.9368,19.367,6480810.0],["2023-01-09",19.367,19.901,19.3423,19.4906,7441475.0],["2023-01-10",19.4906,19.5747,19.1247,19.3324,6831742.0],["2023-01-11",19.3324,19.7576,19.1841,19.451,5207904.0],["2023-01-12",19.451,19.629,18.9863,19.1049,5402038.0],["2023-01-13",19.1049,19.5005,18.8528,19.1049,4245320.0],["2023-01-16",19.1049,19.718,18.9418,19.3917,5857565.0],["2023-01-17",19.3917,19.6637,19.2681,19.3027,3524785.0],["2023-01-18",19.3027,19.9504,19.2879,19.718,6005839.0],["2023-01-19",19.718,20.1086,19.6389,19.9208,5121454.0],["2023-01-20",19.9208,21.8046,19.92076301574707,21.6167,13207548.0],["2023-01-30",21.6167,21.9381,20.5141,20.519,16767239.0],["2023-01-31",20.519,20.7662,20.3361,20.6674,8138527.0],["2023-02-01",20.6674,21.5722,20.6179,21.2458,11319588.0],["2023-02-02",21.2458,22.3484,21.245849609375,22.0567,11122233.0],["2023-02-03",22.0567,22.05672264099121,21.142,21.3398,9141130.0],["2023-02-06",21.3398,21.33979034423828,20.613,20.8503,7594149.0],["2023-02-07",20.8503,21.1025,20.5289,20.7662,4438751.0],["2023-02-08",20.7662,20.8157,20.4053,20.5586,4347760.0],["2023-02-09",20.5586,20.9887,20.4696,20.8701,4702773.0],["2023-02-10",20.8701,20.88,20.3361,20.4449,5388610.0],["2023-02-13",20.4449,20.697,20.3213,20.6278,4391270.0],["2023-02-14",20.6278,21.0135,20.4894,20.9442,6559904.0],["2023-02-15",20.9442,21.1173,20.4103,20.5091,6176483.0],["2023-02-16",20.5091,20.613,19.629,19.8565,8475294.0],["2023-02-17",19.8565,20.1976,19.456,19.8268,8385809.0],["2023-02-20",19.8268,20.2718,19.6043,20.1828,5932294.0],["2023-02-21",20.1828,20.3756,19.8169,20.0246,5523705.0],["2023-02-22",20.0246,20.024595260620117,19.6439,19.8763,3453392.0],["2023-02-23",19.8763,20.697,19.7576,20.0641,8424058.0],["2023-02-24",20.0641,20.613,20.0246,20.0938,6226263.0],["2023-02-27",20.0938,20.6575,19.7724,20.3658,6887443.0],["2023-02-28",20.3658,20.4646,19.8515,20.0691,5489752.0],["2023-03-01",20.0691,20.1828,19.6192,19.6983,7517603.0],["2023-03-02",19.6983,19.9158,19.2335,19.3373,8840815.0],["2023-03-03",19.3373,19.8417,19.2286,19.7279,6576746.0],["2023-03-06",19.7279,20.0543,19.2978,19.8021,5466294.0],["2023-03-07",19.8021,19.9801,19.3868,19.4115,3805747.0],["2023-03-08",19.4115,19.4807,18.8775,18.9665,5398053.0],["2023-03-09",18.9665,19.0852,18.7588,18.8726,4396526.0],["2023-03-10",18.8726,18.9764,18.477,18.7391,3726130.0],["2023-03-13",18.7391,18.9368,18.5413,18.8281,3810347.0],["2023-03-14",18.8281,18.9764,18.2842,18.6006,4354371.0],["2023-03-15",18.6006,19.0654,18.4968,18.6155,2725979.0],["2023-03-16",18.6155,18.7292,17.9381,17.948,4919474.0],["2023-03-17",17.948,18.5017,17.947967529296875,18.1902,5012386.0],["2023-03-20",18.1902,18.388,17.503,18.1853,7899446.0],["2023-03-21",18.1853,19.3324,18.185298919677734,19.2483,9150062.0],["2023-03-22",19.2483,19.4214,18.5017,18.5413,6738054.0],["2023-03-23",18.5413,18.7391,18.1952,18.3831,4984397.0],["2023-03-24",18.3831,18.4523,18.0963,18.2891,5890433.0],["2023-03-27",18.2891,18.2941,17.6563,17.8392,6659772.0],["2023-03-28",17.8392,18.8478,17.839195251464844,18.7885,8468005.0],["2023-03-29",18.7885,19.7082,18.3682,18.9616,13071569.0],["2023-03-30",18.9616,19.3818,18.7836,19.0456,5382777.0],["2023-03-31",19.0456,19.5252,18.8627,19.4016,6756945.0],["2023-04-03",19.4016,19.4016056060791,18.655,18.6698,5906081.0],["2023-04-04",18.6698,18.6847,17.8985,18.2545,8142690.0],["2023-04-06",18.2545,18.254518508911133,17.3843,17.7996,9170028.0],["2023-04-07",17.7996,18.4325,17.6563,18.393,5427432.0],["2023-04-10",18.393,18.9467,18.1408,18.8676,7816681.0],["2023-04-11",18.8676,18.9517,18.4968,18.7885,4297774.0],["2023-04-12",18.7885,18.8281,17.4288,17.6661,13831149.0],["2023-04-13",17.6661,17.666141510009766,17.0975,17.3794,6323518.0],["2023-04-14",17.3794,17.6859,17.2558,17.5326,5137275.0],["2023-04-17",17.5326,17.8491,17.1618,17.6464,5089067.0],["2023-04-18",17.6464,17.8787,17.4585,17.5425,3785046.0],["2023-04-19",17.5425,17.8738,17.3942,17.5673,3402426.0],["2023-04-20",17.5673,17.7848,16.9789,17.1964,5358973.0],["2023-04-21",17.1964,17.8293,17.196430206298828,17.414,5326643.0],["2023-04-24",17.414,18.6896,17.4041,17.7799,10661698.0],["2023-04-25",17.7799,17.77985954284668,16.8503,17.7255,9003297.0],["2023-04-26",17.7255,18.4424,17.5821,18.2397,8121542.0],["2023-04-27",18.2397,18.393,17.8244,18.0864,5459235.0],["2023-04-28",18.0864,18.1952,17.5326,17.6909,6058393.0],["2023-05-04",17.6909,17.9677,17.4783,17.7502,4749836.0],["2023-05-05",17.7502,17.7799,17.0382,17.7601,8469818.0],["2023-05-08",17.7601,17.859,17.2607,17.676,5008715.0],["2023-05-09",17.676,17.8194,17.4041,17.4189,4032960.0],["2023-05-10",17.4189,17.8244,17.3052,17.6118,2973529.0],["2023-05-11",17.6118,17.8441,17.4041,17.5376,3601650.0],["2023-05-12",17.5376,17.6266,15.8219,15.9109,19001572.0],["2023-05-15",15.9109,16.7712,15.9109,16.5636,10256701.0],["2023-05-16",16.5636,17.058,16.0493,16.2916,6974401.0],["2023-05-17",16.2916,17.8046,16.1285,17.2854,13465913.0],["2023-05-18",17.2854,17.5524,17.1371,17.4041,3468762.0],["2023-05-19",17.4041,17.404090881347656,17.1124,17.2261,3322356.0],["2023-05-22",17.2261,17.8392,17.22609519958496,17.4585,5412226.0],["2023-05-23",17.4585,17.5524,17.0877,17.1074,3774164.0],["2023-05-24",17.1074,17.2409,16.8553,16.8602,3906134.0],["2023-05-25",16.8602,17.0975,16.5141,16.702,5574338.0],["2023-05-26",16.702,16.701993942260742,16.4004,16.4647,2787074.0],["2023-05-29",16.4647,16.5586,16.1037,16.1235,4381534.0],["2023-05-30",16.1235,16.2175,15.55,15.817,5271341.0],["2023-05-31",15.817,15.817,15.3571,15.3967,4179727.0],["2023-06-01",15.3967,15.639,15.2681,15.4362,3463853.0],["2023-06-02",15.4362,16.257,15.4313,15.8961,5896981.0],["2023-06-05",15.8961,15.99,15.6637,15.6884,2850904.0],["2023-06-06",15.6884,15.7675,15.372,15.3769,3220407.0],["2023-06-07",15.3769,15.723,15.3571,15.4115,2738862.0],["2023-06-08",15.4115,15.7725,15.4115,15.4758,3705556.0],["2023-06-09",15.4758,16.0296,15.4412,15.9158,5861928.0],["2023-06-12",15.9158,16.0691,15.6934,15.8763,2866033.0],["2023-06-13",15.8763,16.0745,15.6214,15.8932,3503063.0],["2023-06-14",15.8932,16.1442,15.5307,16.1023,4232008.0],["2023-06-15",16.1023,16.8343,15.9281,16.6809,4663839.0],["2023-06-16",16.6809,16.8412,16.3115,16.4997,3710253.0],["2023-06-19",16.4997,16.6321,16.255695343017578,16.2557,3169888.0],["2023-06-20",16.2557,16.5345,16.1372,16.2139,2471121.0],["2023-06-21",16.2139,16.4718,16.0954,16.1163,2576397.0],["2023-06-26",16.1163,16.2348,15.7747,16.0535,3597847.0],["2023-06-27",16.0535,16.3463,15.8235,16.2348,2553661.0],["2023-06-28",16.2348,16.3045,15.9699,16.1023,1813380.0],["2023-06-29",16.1023,16.4648,15.9629,16.0675,2384741.0],["2023-06-30",16.0675,16.6809,15.9699,16.2766,4885388.0],["2023-07-03",16.2766,16.5206,15.9699,16.2278,5110203.0],["2023-07-04",16.2278,17.0085,16.2069,16.7227,6857377.0],["2023-07-05",16.7227,17.3989,16.4648,17.2734,8678924.0],["2023-07-06",17.2734,17.273420333862305,16.5973,16.6042,6444391.0],["2023-07-07",16.6042,17.0434,16.3672,16.7436,4954784.0],["2023-07-10",16.7436,17.7893,16.7436,17.6429,11085937.0],["2023-07-11",17.6429,18.2633,17.4268,17.9147,9096666.0],["2023-07-12",17.9147,18.8209,17.6777,18.6676,11842241.0],["2023-07-13",18.6676,19.0928,18.2633,18.5212,8405313.0],["2023-07-14",18.5212,18.6327,18.2772,18.3539,4796995.0],["2023-07-17",18.3539,18.6118,18.1866,18.3887,4131485.0],["2023-07-18",18.3887,18.4375,18.0193,18.3818,4045104.0],["2023-07-19",18.3818,18.5212,18.0541,18.2633,2602976.0],["2023-07-20",18.2633,18.8488,18.1936,18.2354,5377555.0],["2023-07-21",18.2354,18.7512,18.1238,18.5491,5079572.0],["2023-07-24",18.5491,18.54905891418457,17.9426,18.0263,5423161.0],["2023-07-25",18.0263,18.4027,17.7056,17.7614,5549286.0],["2023-07-26",17.7614,18.0193,17.6777,17.7683,2746983.0],["2023-07-27",17.7683,17.9844,17.5662,17.6777,2721210.0],["2023-07-28",17.6777,17.8729,17.4268,17.6777,4042663.0],["2023-07-31",17.6777,18.082,17.5801,17.5801,4209010.0],["2023-08-01",17.5801,17.6917,17.3083,17.3292,3292214.0],["2023-08-02",17.3292,17.5383,17.0364,17.3571,3382405.0],["2023-08-03",17.3571,17.8171,17.2246,17.6498,6559028.0],["2023-08-04",17.6498,17.9984,17.4616,17.5383,5616479.0],["2023-08-07",17.5383,17.538307189941406,17.2177,17.364,3336522.0],["2023-08-08",17.364,18.333,17.2874,18.1936,9317127.0],["2023-08-09",18.1936,18.333,17.852,18.0541,5788158.0],["2023-08-10",18.0541,18.054140090942383,16.7436,17.1967,8679057.0],["2023-08-11",17.1967,17.3222,16.9457950592041,16.9458,3859084.0],["2023-08-14",16.9458,17.5732,16.7158,17.5313,3911486.0],["2023-08-15",17.5313,18.1099,17.3362,17.5244,5394296.0],["2023-08-16",17.5244,18.2284,17.524364471435547,17.9356,7146062.0],["2023-08-17",17.9356,18.0193,17.5104,17.6359,3790248.0],["2023-08-18",17.6359,18.1238,17.5453,17.5801,3428818.0],["2023-08-21",17.5801,17.615,16.7297,16.7297,6129974.0],["2023-08-22",16.7297,17.2525,16.4718,17.0922,5435488.0],["2023-08-23",17.0922,17.8102,17.0155,17.5453,7996779.0],["2023-08-24",17.5453,17.8729,17.364,17.615,3891183.0],["2023-08-25",17.615,17.7335,17.1828,17.2874,3505084.0],["2023-08-28",17.2874,18.4654,17.2107,17.2177,6127172.0],["2023-08-29",17.2177,18.2633,17.1061,18.0263,7485401.0],["2023-08-30",18.0263,18.2354,17.8171,18.0193,3576899.0],["2023-08-31",18.0193,18.2354,17.7893,17.9705,2586970.0],["2023-09-01",17.9705,18.4375,17.8799,18.3957,7096528.0],["2023-09-04",18.3957,19.0231,18.2284,19.0091,9939571.0],["2023-09-05",19.0091,19.1834,18.7164,18.7373,6464722.0],["2023-09-06",18.7373,19.7271,18.6188,19.5807,10280100.0],["2023-09-07",19.5807,19.762,19.3367,19.3925,3999290.0],["2023-09-08",19.3925,19.392513275146484,18.9743,19.0719,4409069.0],["2023-09-11",19.0719,19.511,18.8697,19.1207,4671919.0],["2023-09-12",19.1207,19.5877,18.9952,19.1904,4577679.0],["2023-09-13",19.1904,19.4204,18.8906,19.1834,3791734.0],["2023-09-14",19.1834,19.8386,19.183395385742188,19.6923,8248395.0],["2023-09-15",19.6923,19.8596,19.4483,19.6992,3904936.0],["2023-09-18",19.6992,19.8456,19.4622,19.8317,4207190.0],["2023-09-19",19.8317,20.1105,19.1416,19.4971,8015245.0],["2023-09-20",19.4971,19.6435,19.1555,19.1834,3754753.0],["2023-09-21",19.1834,19.3298,18.8488,18.9464,3671246.0],["2023-09-22",18.9464,19.4831,18.8767,19.4622,4338339.0],["2023-09-25",19.4622,19.7132,19.1834,19.4134,3012570.0],["2023-09-26",19.4134,19.518,19.2113,19.3995,2260819.0],["2023-09-27",19.3995,20.5636,19.2252,20.222,12207175.0],["2023-09-28",20.222,20.6821,19.9362,20.6333,8243930.0],["2023-10-09",20.6333,22.696630477905273,20.63330078125,22.6966,20578300.0],["2023-10-10",22.6966,24.3975,22.1669,23.8189,19194883.0],["2023-10-11",23.8189,24.0141,22.7175,23.073,16465148.0],["2023-10-12",23.073,23.6865,22.7733,23.5959,11467787.0],["2023-10-13",23.5959,23.8538,23.2473,23.6168,8394771.0],["2023-10-16",23.6168,24.0838,22.606,23.1358,8862562.0],["2023-10-17",23.1358,23.6237,23.0661,23.3031,6273328.0],["2023-10-18",23.3031,23.7353,22.9267,23.1776,6184099.0],["2023-10-19",23.1776,23.177608489990234,22.0832,22.2087,10952110.0],["2023-10-20",22.2087,22.4108,21.5534,21.6719,8405698.0],["2023-10-23",21.6719,21.67193603515625,20.0756,20.459,12251684.0],["2023-10-24",20.459,21.7904,20.459,21.6092,13111555.0],["2023-10-25",21.6092,22.4108,21.5395,21.6092,7631755.0],["2023-10-26",21.6092,21.6092,20.703,21.2955,7066484.0],["2023-10-27",21.2955,22.0623,20.9958,21.651,7291531.0],["2023-10-30",21.651,22.0135,21.3652,21.8462,7291890.0],["2023-10-31",21.8462,21.9229,21.5046,21.6092,4648042.0],["2023-11-01",21.6092,21.665,20.9609,21.0167,7659790.0],["2023-11-02",21.0167,21.184,20.5218,20.5287,5902943.0],["2023-11-03",20.5287,20.8494,20.2639,20.4381,6195684.0],["2023-11-06",20.4381,20.9679,20.438121795654297,20.6333,7028495.0],["2023-11-07",20.6333,20.94,20.1872,20.8215,6381641.0],["2023-11-08",20.8215,20.8564,20.5357,20.6612,3781512.0],["2023-11-09",20.6612,20.7657,20.3614,20.5009,3625699.0],["2023-11-10",20.5009,20.6263,20.222,20.2917,3477051.0],["2023-11-13",20.2917,20.5357,20.1593,20.2778,4084130.0],["2023-11-14",20.2778,20.4102,19.985,20.3824,5060823.0],["2023-11-15",20.3824,21.0237,20.3614,20.6542,8181180.0],["2023-11-16",20.6542,20.8982,20.4172,20.4869,4030447.0],["2023-11-17",20.4869,20.6194,20.236,20.3196,3678794.0],["2023-11-20",20.3196,20.4242,19.762,20.1105,7927089.0],["2023-11-21",20.1105,20.3196,19.9083,19.9362,3341590.0],["2023-11-22",19.9362,19.93623161315918,19.4971,19.504,5383568.0],["2023-11-23",19.504,20.4451,19.504047393798828,19.9153,5456766.0],["2023-11-24",19.9153,20.2499,19.7759,19.8596,5641666.0],["2023-11-27",19.8596,19.9223,19.4622,19.7689,3562412.0],["2023-11-28",19.7689,19.8456,19.5389,19.7968,3314325.0],["2023-11-29",19.7968,19.9781,19.6156,19.7062,3233153.0],["2023-11-30",19.7062,19.706199645996094,19.1973,19.3367,3657467.0],["2023-12-01",19.3367,19.4413,19.0579,19.2531,4231645.0],["2023-12-04",19.2531,19.3577,18.87668228149414,18.8767,5611062.0],["2023-12-05",18.8767,19.1485,18.7442,18.7512,4296894.0],["2023-12-06",18.7512,19.1067,18.6327,18.9185,3431204.0],["2023-12-07",18.9185,18.9464,18.5839,18.6467,3203228.0],["2023-12-08",18.6467,18.807,18.4027,18.4096,3652296.0],["2023-12-11",18.4096,18.7164,18.2702,18.6397,4320916.0],["2023-12-12",18.6397,18.7164,18.4027,18.5979,2520166.0],["2023-12-13",18.5979,18.6048,18.2981,18.2981,1843004.0],["2023-12-14",18.2981,18.6118,18.1238,18.1726,2760254.0],["2023-12-15",18.1726,18.4096,17.9705,17.9914,3085684.0],["2023-12-18",17.9914,18.1726,17.7753,17.852,2109744.0],["2023-12-19",17.852,17.9566,17.6638,17.7962,2584545.0],["2023-12-20",17.7962,17.9078,17.4616,17.5104,3008815.0],["2023-12-21",17.5104,17.9078,17.3571,17.8032,5327116.0],["2023-12-22",17.8032,18.3051,17.4268,18.0402,6862198.0],["2023-12-25",18.0402,18.1866,17.7753,18.0193,3259634.0],["2023-12-26",18.0193,18.019283294677734,17.5732,17.6707,2635673.0],["2023-12-27",17.6707,18.1308,17.4825,18.0611,4061355.0],["2023-12-28",18.0611,18.7651,17.9635,18.6606,6553019.0],["2023-12-29",18.6606,19.0231,18.4794,18.9255,5097450.0],["2024-01-02",18.9255,19.1207,18.8139,18.8139,3603640.0],["2024-01-03",18.8139,18.9464,18.6257,18.8279,3584054.0],["2024-01-04",18.8279,18.9882,18.5909,18.7094,3137043.0],["2024-01-05",18.7094,18.9534,18.2354,18.3887,3264835.0],["2024-01-08",18.3887,18.4096,17.5871,17.622,4332622.0],["2024-01-09",17.622,17.845,17.385,17.5453,3162496.0],["2024-01-10",17.5453,17.7962,17.3501,17.5453,2527239.0],["2024-01-11",17.5453,18.096,17.4268,17.8659,3550065.0],["2024-01-12",17.8659,18.3887,17.7056,18.1587,4974621.0],["2024-01-15",18.1587,18.333,17.845,17.9984,3899554.0],["2024-01-16",17.9984,18.1448,17.364,17.615,4020940.0],["2024-01-17",17.615,17.8868,17.1967,17.1967,3781692.0],["2024-01-18",17.1967,17.196739196777344,16.4857,17.1689,5570973.0],["2024-01-19",17.1689,17.5174,16.9528,17.0016,2866589.0],["2024-01-22",17.0016,17.001562118530273,15.9838,16.0605,5248622.0],["2024-01-23",16.0605,17.0643,15.8305,16.8064,6652402.0],["2024-01-24",16.8064,17.6777,16.80638313293457,17.608,8276028.0],["2024-01-25",17.608,18.2633,17.60801124572754,18.2633,8071548.0],["2024-01-26",18.2633,18.2772,17.9147,17.9496,5021465.0],["2024-01-29",17.9496,18.0541,17.3431,17.3849,3982675.0],["2024-01-30",17.3849,17.6986,17.0991,17.1479,3247287.0],["2024-01-31",17.1479,17.2595,16.5276,16.5833,4792876.0],["2024-02-01",16.5833,16.7297,16.0257,16.0605,6153323.0],["2024-02-02",16.0605,16.2696,14.9173,15.4471,5763731.0],["2024-02-05",15.4471,15.6841,14.4294,15.1404,7936012.0],["2024-02-06",15.1404,16.653024673461914,14.7988,16.653,7260019.0],["2024-02-07",16.653,18.089,16.653024673461914,17.9078,10520162.0],["2024-02-08",17.9078,19.2601,17.90775489807129,18.2214,11777210.0],["2024-02-19",18.2214,18.6885,18.1657,18.3469,6769140.0],["2024-02-20",18.3469,19.2043,18.0611,19.0231,8416342.0],["2024-02-21",19.0231,19.1904,18.5909,18.6048,7513756.0],["2024-02-22",18.6048,18.8767,18.4027,18.5979,4863320.0],["2024-02-23",18.5979,18.7233,18.2633,18.5769,5815275.0],["2024-02-26",18.5769,19.1346,18.57693862915039,18.8209,5164348.0],["2024-02-27",18.8209,18.9952,18.5979,18.9534,4411233.0],["2024-02-28",18.9534,19.6435,18.8349,19.0858,9374211.0],["2024-02-29",19.0858,19.504,18.8209,19.3786,7140043.0],["2024-03-01",19.3786,19.8247,19.3367,19.7968,8048303.0],["2024-03-04",19.7968,20.1244,19.6086,19.6435,7001236.0],["2024-03-05",19.6435,19.762,19.4343,19.5459,5305041.0],["2024-03-06",19.5459,19.7341,19.3367,19.5389,4184268.0],["2024-03-07",19.5389,20.0199,19.4831,19.518,7065255.0],["2024-03-08",19.518,19.6504,19.3577,19.504,3185340.0],["2024-03-11",19.504,21.3164,19.504047393798828,21.1561,11797119.0],["2024-03-12",21.1561,21.15610694885254,20.459,20.5009,7702716.0],["2024-03-13",20.5009,20.8285,20.3963,20.6751,4837950.0],["2024-03-14",20.6751,21.2607,20.4033,20.6682,6115701.0],["2024-03-15",20.6682,21.7835,20.4311,21.5116,11738672.0],["2024-03-18",21.5116,21.7277,21.1213,21.5604,7139615.0],["2024-03-19",21.5604,22.4527,21.3792,21.8601,9750925.0],["2024-03-20",21.8601,21.9229,21.4349,21.8462,6059858.0],["2024-03-21",21.8462,21.84620475769043,21.2676,21.4698,5981421.0],["2024-03-22",21.4698,21.5395,21.0515,21.1422,5621406.0],["2024-03-25",21.1422,21.3304,20.7518,20.7727,5380097.0],["2024-03-26",20.7727,21.2607,20.5009,21.1143,7193060.0],["2024-03-27",21.1143,21.2676,20.5984,20.5984,5106521.0],["2024-03-28",20.5984,21.2328,20.4311,21.1073,6836930.0],["2024-03-29",21.1073,21.6789,21.0446,21.2119,5660107.0],["2024-04-01",21.2119,21.902,21.211870193481445,21.7765,7580727.0],["2024-04-02",21.7765,22.843,21.77649688720703,22.4317,13458299.0],["2024-04-03",22.4317,22.9685,22.1808,22.5712,10655345.0],["2024-04-08",22.5712,23.1079,21.9368,22.0274,11682377.0],["2024-04-09",22.0274,22.6339,21.9089,22.3551,6673949.0],["2024-04-10",22.3551,22.3551,21.6162,21.8462,5821128.0],["2024-04-11",21.8462,22.1669,21.191,21.8044,6333327.0],["2024-04-12",21.8044,22.2366,21.6859,21.9926,3898984.0],["2024-04-15",21.9926,22.1599,21.4001,21.9229,8617779.0],["2024-04-16",21.9229,22.125,21.1491,21.2258,6853085.0],["2024-04-17",21.2258,21.7695,21.225811004638672,21.5813,5968190.0],["2024-04-18",21.5813,21.8392,21.0725,21.2397,7076000.0],["2024-04-19",21.2397,21.6928,21.0515,21.4837,5015784.0],["2024-04-22",21.4837,22.9685,21.48372459411621,21.7835,11019804.0],["2024-04-23",21.7835,21.78346824645996,20.7448,20.7657,9295673.0],["2024-04-24",20.7657,21.2467,20.6194,20.9121,5558938.0],["2024-04-25",20.9121,21.0864,20.6333,20.6472,4415622.0],["2024-04-26",20.6472,22.5014,20.5706,22.3063,12387328.0],["2024-04-29",22.3063,22.7873,22.139,22.5921,8312463.0],["2024-04-30",22.5921,23.7492,22.592071533203125,23.1985,11225279.0],["2024-05-06",23.1985,23.4007,22.0205,22.8709,12118726.0],["2024-05-07",22.8709,25.1503,22.870901107788086,24.8157,21293363.0],["2024-05-08",24.8157,24.8715,24.0838,24.2093,9875822.0],["2024-05-09",24.2093,24.7042,24.0489,24.3905,7923424.0],["2024-05-10",24.3905,24.746,23.3449,23.8607,10070368.0],["2024-05-13",23.8607,24.0489,23.4146,23.8259,5278562.0],["2024-05-14",23.8259,24.4533,23.7004,24.3766,7750754.0],["2024-05-15",24.3766,24.6205,23.2682,23.4076,9487069.0],["2024-05-16",23.4076,24.0211,23.0033,23.1009,6892216.0],["2024-05-17",23.1009,23.4983,23.0312,23.3519,5806350.0],["2024-05-20",23.3519,23.7422,22.9197,23.3519,7493057.0],["2024-05-21",23.3519,23.351877212524414,22.7803,23.0033,5752653.0],["2024-05-22",23.0033,23.1288,22.6269,22.9058,4057407.0],["2024-05-23",22.9058,22.905750274658203,22.1669,22.2854,5757158.0],["2024-05-24",22.2854,22.5572,22.0274,22.0762,4048156.0],["2024-05-27",22.0762,22.4317,21.6441,22.2157,5684459.0],["2024-05-28",22.2157,22.3063,21.8183,21.9996,3604770.0],["2024-05-29",21.9996,22.9894,21.7486,22.6966,7931893.0],["2024-05-30",22.6966,22.9127,22.4457,22.5363,4105234.0],["2024-05-31",22.5363,22.7873,22.4457,22.5712,3173451.0],["2024-06-03",22.5712,22.5712,22.0274,22.2366,4952159.0],["2024-06-04",22.2366,22.6409,22.1111,22.4108,4729691.0],["2024-06-05",22.4108,22.4875,21.9159,21.9577,2935242.0],["2024-06-06",21.9577,22.2714,21.4768,21.658,4681507.0],["2024-06-07",21.658,21.9577,21.3443,21.5325,4121000.0],["2024-06-11",21.5325,21.6928,20.9818,21.3025,4919028.0],["2024-06-12",21.3025,21.5325,20.8912,20.9121,4954706.0],["2024-06-13",20.9121,21.184,20.6751,20.9818,4184818.0],["2024-06-14",20.9818,20.981840133666992,20.1384,20.3754,7161236.0],["2024-06-17",20.3754,21.0167,20.2151,20.7169,5172246.0],["2024-06-18",20.7169,21.0934,20.6891,20.9191,3858825.0],["2024-06-19",20.9191,20.91910171508789,19.9571,19.992,6117623.0],["2024-06-20",19.992,20.4102,19.8665,19.9362,3339842.0],["2024-06-21",19.9362,20.2429,19.8805,19.9362,2117774.0],["2024-06-24",19.9362,20.0756,19.274,19.3367,5354759.0],["2024-06-25",19.3367,20.0059,19.3089,19.6365,5211042.0],["2024-06-26",19.6365,20.2499,19.4343,20.222,5784564.0],["2024-06-27",20.222,20.2499,19.1834,19.3019,6626057.0],["2024-06-28",19.3019,19.9014,19.2113,19.4692,4928350.0],["2024-07-01",19.4692,19.8665,19.0997,19.7132,4786299.0],["2024-07-02",19.7132,19.713167190551758,19.1067,19.1973,3773901.0],["2024-07-03",19.1973,19.3786,18.8767,18.9534,2966507.0],["2024-07-04",18.9534,19.3622,18.6362,18.8124,4188797.0],["2024-07-08",18.8124,18.81239128112793,18.3119,18.3965,3238032.0],["2024-07-09",18.3965,18.8617,18.0793,18.8194,4684638.0],["2024-07-10",18.8194,19.1578,18.6362,18.7067,3507996.0],["2024-07-11",18.7067,19.4115,18.7066650390625,19.1437,4873415.0],["2024-07-12",19.1437,19.143667221069336,18.2767,18.326,4853940.0],["2024-07-15",18.326,18.4036,18.0441,18.1569,2924913.0],["2024-07-16",18.1569,18.15688133239746,17.6917,17.8327,6668088.0],["2024-07-17",17.8327,18.6644,17.832651138305664,17.9384,5360264.0],["2024-07-18",17.9384,18.608,17.7269,18.46,5592756.0],["2024-07-19",18.46,18.5305,18.0441,18.2556,4289812.0],["2024-07-22",18.2556,18.3613,17.9877,18.319,4218342.0],["2024-07-23",18.319,18.319,17.5225,17.5225,3922206.0],["2024-07-24",17.5225,17.7622,17.1983,17.5789,3666129.0],["2024-07-25",17.5789,17.6776,17.2547,17.3956,2174337.0],["2024-07-26",17.3956,17.7974,17.2829,17.7833,2421484.0],["2024-07-29",17.7833,17.9384,17.445,17.7622,2779106.0],["2024-07-30",17.7622,17.9243,17.3815,17.8397,2597079.0],["2024-07-31",17.8397,19.1296,17.6423,18.8899,8623510.0],["2024-08-01",18.8899,19.0732,18.467,18.6432,3999037.0],["2024-08-02",18.6432,19.0168,18.3824,18.6644,4172613.0],["2024-08-05",18.6644,18.9604,18.185077667236328,18.1851,3746075.0],["2024-08-06",18.1851,18.6432,17.9807,18.2344,3184566.0],["2024-08-07",18.2344,18.3613,17.9736,18.3049,2863821.0],["2024-08-08",18.3049,18.4529,17.9172,18.2556,2807414.0],["2024-08-09",18.2556,18.4177,17.6987,17.9384,5014213.0],["2024-08-12",17.9384,18.1569,17.8397,18.023,2209846.0],["2024-08-13",18.023,18.0441,17.6423,17.9172,1821916.0],["2024-08-14",17.9172,17.9384,17.4661,17.6141,2412846.0],["2024-08-15",17.6141,18.0018,17.452,17.4802,2845304.0],["2024-08-16",17.4802,17.7904,17.0432,17.0855,4582835.0],["2024-08-19",17.0855,17.3956,16.9586,17.0855,2216698.0],["2024-08-20",17.0855,17.2688,16.7965,17.0432,2645160.0],["2024-08-21",17.0432,17.1771,16.8247,16.8529,2448524.0],["2024-08-22",16.8529,16.8811,16.6062,16.6203,2364055.0],["2024-08-23",16.6203,16.8741,16.5287,16.5639,2309147.0],["2024-08-26",16.5639,17.0221,16.4793,16.5851,2357328.0],["2024-08-27",16.5851,16.585071563720703,15.7815,15.8873,6822947.0],["2024-08-28",15.8873,15.986,15.4432,15.6476,5163557.0],["2024-08-29",15.6476,16.3877,15.5208,16.3031,4860031.0],["2024-08-30",16.3031,17.1208,16.0846,16.8177,5408358.0],["2024-09-02",16.8177,16.8177,15.9578,16.0353,4478954.0],["2024-09-03",16.0353,16.5005,15.9296,16.289,3003680.0],["2024-09-04",16.289,16.4793,15.9719,16.3525,2859500.0],["2024-09-05",16.3525,16.6908,16.2115,16.3454,2266845.0],["2024-09-06",16.3454,16.4441,15.7886,15.8943,2955316.0],["2024-09-09",15.8943,16.0846,15.5489,15.6124,3132886.0],["2024-09-10",15.6124,15.8027,15.2811,15.7534,4142443.0],["2024-09-11",15.7534,16.3172,15.6124,16.2467,4525992.0],["2024-09-12",16.2467,16.5639,16.0705,16.3525,4330018.0],["2024-09-13",16.3525,16.5005,16.1128,16.1269,2744729.0],["2024-09-18",16.1269,16.3384,15.9225,16.1269,1879892.0],["2024-09-19",16.1269,16.6837,15.7745,16.5075,3680415.0],["2024-09-20",16.5075,16.507535934448242,16.0776,16.2397,2584874.0],["2024-09-23",16.2397,16.8882,16.0423,16.6978,4729806.0],["2024-09-24",16.6978,18.2697,16.697847366333008,18.2485,11046378.0],["2024-09-25",18.2485,18.6009,17.7199,17.734,9296320.0],["2024-09-26",17.734,19.1507,17.7128,19.1014,11146384.0],["2024-09-27",19.1014,19.912,18.8476,19.6864,8644689.0],["2024-09-30",19.6864,21.1313,19.686405181884766,20.7648,19248622.0],["2024-10-08",20.7648,22.7102,19.778,20.1587,27569277.0],["2024-10-09",20.1587,20.7084,18.9675,19.489,14344969.0],["2024-10-10",19.489,20.0882,19.1084,19.1225,9046448.0],["2024-10-11",19.1225,19.63,18.8758,19.1155,8661213.0],["2024-10-14",19.1155,19.3481,18.5093,18.9745,7701842.0],["2024-10-15",18.9745,18.974504470825195,17.9102,17.9948,9809430.0],["2024-10-16",17.9948,18.03,17.5225,17.8327,6245989.0],["2024-10-17",17.8327,18.0441,17.3181,17.3675,8042101.0],["2024-10-18",17.3675,18.4529,17.1771,18.0159,10906250.0],["2024-10-21",18.0159,18.2203,17.4873,17.7763,12593450.0],["2024-10-22",17.7763,18.1216,17.4943,17.9313,7430017.0],["2024-10-23",17.9313,18.8688,17.7481,18.5305,11445761.0],["2024-10-24",18.5305,18.5375,18.1357,18.3542,5591611.0],["2024-10-25",18.3542,18.9957,18.3331,18.897,9661325.0],["2024-10-28",18.897,18.9534,18.2556,18.4952,10990350.0],["2024-10-29",18.4952,19.1507,18.4177,18.6573,14095516.0],["2024-10-30",18.6573,19.1507,18.2274,18.319,9168853.0],["2024-10-31",18.319,18.4952,17.8749,18.4529,10811495.0],["2024-11-01",18.4529,19.1366,18.2697,18.4318,13352822.0],["2024-11-04",18.4318,18.6785,18.2062,18.5727,8635550.0],["2024-11-05",18.5727,20.1868,18.572742462158203,20.1798,27707358.0],["2024-11-06",20.1798,20.7084,19.8697,20.356,15877821.0],["2024-11-07",20.356,20.356006622314453,19.5172,19.7357,13655909.0],["2024-11-08",19.7357,20.0882,19.4186,19.482,11025487.0],["2024-11-11",19.482,19.8344,19.2494,19.7287,9328674.0],["2024-11-12",19.7287,19.8979,18.9816,19.1437,12201534.0],["2024-11-13",19.1437,19.6512,19.1225,19.4256,7305747.0],["2024-11-14",19.4256,19.6653,18.5727,18.7137,11398245.0],["2024-11-15",18.7137,18.756,18.1005,18.1569,7440043.0],["2024-11-18",18.1569,18.326,17.5507,17.7199,7858862.0],["2024-11-19",17.7199,17.9384,17.4168,17.9384,7279918.0],["2024-11-20",17.9384,18.1569,17.7199,17.9877,6165849.0],["2024-11-21",17.9877,18.0726,17.7613,17.9028,4650480.0],["2024-11-22",17.9028,17.924,17.13149642944336,17.1315,6933626.0],["2024-11-25",17.1315,17.3438,16.9829,17.1881,4058420.0],["2024-11-26",17.1881,17.2589,16.8909,16.9758,3662117.0],["2024-11-27",16.9758,17.1527,16.4734,17.0678,6126965.0],["2024-11-28",17.0678,17.2306,16.8272,16.8343,4290806.0],["2024-11-29",16.8343,17.0537,16.6432,16.9475,6163158.0],["2024-12-02",16.9475,18.1646,16.8484,17.733,10724246.0],["2024-12-03",17.733,17.9523,17.4428,17.6905,5566876.0],["2024-12-04",17.6905,17.9523,17.4145,17.8391,6128102.0],["2024-12-05",17.8391,17.8603,17.4924,17.5914,6108697.0],["2024-12-06",17.5914,17.6764,17.3084,17.5844,4990552.0],["2024-12-09",17.5844,18.1151,17.5065,17.6834,6042680.0],["2024-12-10",17.6834,18.5255,17.683443069458008,18.4547,13775143.0],["2024-12-11",18.4547,18.575,18.0443,18.0868,7240951.0],["2024-12-12",18.0868,18.2778,17.8674,18.2071,5526633.0],["2024-12-13",18.2071,18.2071,17.7542,17.7896,5321400.0],["2024-12-16",17.7896,17.9028,17.2943,17.5207,5691242.0],["2024-12-17",17.5207,17.7401,17.4075,17.457,3448400.0],["2024-12-18",17.457,18.292,17.457002639770508,17.9028,7570987.0],["2024-12-19",17.9028,17.9665,17.5278,17.8674,5507147.0],["2024-12-20",17.8674,18.0443,17.6976,17.7117,3054899.0],["2024-12-23",17.7117,17.7542,17.4004,17.4075,4006102.0],["2024-12-24",17.4075,17.825,17.407470703125,17.6551,3010268.0],["2024-12-25",17.6551,17.7754,17.4145,17.6056,2954796.0],["2024-12-26",17.6056,17.7542,17.2801,17.6339,2999616.0],["2024-12-27",17.6339,17.7259,17.3721,17.3792,3668280.0],["2024-12-30",17.3792,17.5136,16.9829,17.1244,3967894.0],["2024-12-31",17.1244,17.1952,16.7848,16.7989,4037045.0],["2025-01-02",16.7989,16.9617,16.2894,16.3673,4348257.0],["2025-01-03",16.3673,16.8414,16.367267608642578,16.5088,4298928.0],["2025-01-06",16.5088,16.9617,16.4168,16.7635,4228487.0],["2025-01-07",16.7635,16.9121,16.4734,16.6008,2906506.0],["2025-01-08",16.6008,16.60078239440918,15.7941,16.0984,6730892.0],["2025-01-09",16.0984,16.5937,15.9427,16.3743,5177541.0],["2025-01-10",16.3743,16.622,16.2611,16.3319,3487941.0],["2025-01-13",16.3319,17.4712,16.0842,17.1527,8040400.0],["2025-01-14",17.1527,17.5136,16.8768,17.3367,8665438.0],["2025-01-15",17.3367,17.336708068847656,17.0183,17.1881,3146428.0],["2025-01-16",17.1881,17.4075,17.0112,17.0395,5133731.0],["2025-01-17",17.0395,17.4782,16.9475,17.3296,5273958.0],["2025-01-20",17.3296,17.917,17.329631805419922,17.4145,5106556.0],["2025-01-21",17.4145,18.3415,17.2023,18.1859,11237016.0],["2025-01-22",18.1859,18.575,17.9028,18.4547,8198573.0],["2025-01-23",18.4547,18.6812,17.9877,18.0302,6907541.0],["2025-01-24",18.0302,18.2354,17.9028,18.0585,3833060.0],["2025-01-27",18.0585,18.2354,17.9099,17.924,2931433.0],["2025-02-05",17.924,18.2354,17.7613,18.0939,5110772.0],["2025-02-06",18.0939,18.1009,17.3509,18.016,8476535.0],["2025-02-07",18.016,18.1363,17.6056,17.6693,8373177.0],["2025-02-10",17.6693,17.7684,17.0749,17.1527,10184556.0],["2025-02-11",17.1527,17.2164,16.9121,16.997,5223803.0],["2025-02-12",16.997,17.4428,16.9263,17.2093,5830659.0],["2025-02-13",17.2093,17.2376,16.9546,16.997,4421356.0],["2025-02-14",16.997,17.3084,16.9404,17.0961,6172460.0],["2025-02-17",17.0961,17.096115112304688,16.7211,16.7777,6196576.0],["2025-02-18",16.7777,17.3367,16.6786,17.0607,8187702.0],["2025-02-19",17.0607,17.2589,16.7989,17.1386,6238803.0],["2025-02-20",17.1386,17.2306,16.8909,16.898,6784825.0],["2025-02-21",16.898,17.0183,16.7494,16.7706,6177035.0],["2025-02-24",16.7706,16.8626,16.6008,16.6503,4587956.0],["2025-02-25",16.6503,17.0112,16.5017,16.7918,4970534.0],["2025-02-26",16.7918,17.917,16.791841506958008,17.5136,14122845.0],["2025-02-27",17.5136,17.6198,17.3438,17.5278,5502067.0],["2025-02-28",17.5278,17.7613,17.2376,17.6198,8197121.0],["2025-03-03",17.6198,18.0797,17.5561,17.832,10359193.0],["2025-03-04",17.832,17.832042694091797,17.4145,17.549,5555902.0],["2025-03-05",17.549,17.8533,17.4782,17.7613,4937648.0],["2025-03-06",17.7613,17.832,17.3367,17.5914,6591043.0],["2025-03-07",17.5914,17.9311,17.4924,17.7967,8710114.0],["2025-03-10",17.7967,18.5609,17.7684,18.2142,11923760.0],["2025-03-11",18.2142,18.5184,17.9877,18.4831,9940011.0],["2025-03-12",18.4831,18.6104,18.0868,18.1009,7108612.0],["2025-03-13",18.1009,18.108,17.8179,17.9453,4881062.0],["2025-03-14",17.9453,18.1788,17.832,17.917,7094819.0],["2025-03-17",17.917,17.9594,17.7259,17.7684,4788078.0],["2025-03-18",17.7684,17.9453,17.6198,17.641,5836702.0],["2025-03-19",17.641,17.6976,17.3367,17.3721,6106371.0],["2025-03-20",17.3721,17.4712,17.273,17.3792,3138073.0],["2025-03-21",17.3792,17.4358,17.1103,17.2164,4525193.0],["2025-03-24",17.2164,17.825,17.1244,17.6693,7420526.0],["2025-03-25",17.6693,18.0656,17.4782,17.9028,9807799.0],["2025-03-26",17.9028,18.0019,17.6056,17.7471,7072395.0],["2025-03-27",17.7471,18.016,17.6056,17.8816,5068222.0],["2025-03-28",17.8816,18.0373,17.5136,17.8745,8610358.0],["2025-03-31",17.8745,17.874500274658203,17.1952,17.2659,6538980.0],["2025-04-01",17.2659,17.5419,17.2164,17.3367,3257776.0],["2025-04-02",17.3367,17.5844,17.2518,17.3933,3577536.0],["2025-04-03",17.3933,17.4499,17.0961,17.2659,2942648.0],["2025-04-07",17.2659,17.265947341918945,15.539350509643555,15.5394,9731460.0],["2025-04-08",15.5394,16.0064,15.4403,15.8295,9345883.0],["2025-04-09",15.8295,15.8861,15.0369,15.8012,7612739.0],["2025-04-10",15.8012,16.2753,15.80117130279541,16.0488,5578346.0],["2025-04-11",16.0488,16.3885,15.8295,16.2399,4693560.0],["2025-04-14",16.2399,16.6149,16.2187,16.2257,5551994.0],["2025-04-15",16.2257,16.2753,15.787,15.8649,5298451.0],["2025-04-16",15.8649,15.879,15.5889,15.8649,3427020.0],["2025-04-17",15.8649,16.254,15.7163,16.0276,4253552.0],["2025-04-18",16.0276,16.155,15.7941,15.9215,1988840.0],["2025-04-21",15.9215,16.0276,15.879,16.0135,2356743.0],["2025-04-22",16.0135,16.3814,15.8507,16.247,4196698.0],["2025-04-23",16.247,16.5088,15.9568,16.1621,5816696.0],["2025-04-24",16.1621,16.1974,15.879,15.9144,4965816.0],["2025-04-25",15.9144,16.2611,15.91439151763916,16.0771,4510669.0],["2025-04-28",16.0771,16.247,15.8578,15.879,2998856.0],["2025-04-29",15.879,16.1338,15.8507,16.0701,3091376.0],["2025-04-30",16.0701,16.3036,16.063,16.155,3688994.0],["2025-05-06",16.155,16.9475,16.0701,16.7706,8612560.0],["2025-05-07",16.7706,16.9051,16.53,16.6291,4921386.0],["2025-05-08",16.6291,16.7423,16.4522,16.5725,3752852.0],["2025-05-09",16.5725,16.6432,16.2611,16.339,5694645.0],["2025-05-12",16.339,16.5229,16.1974,16.254,7420254.0],["2025-05-13",16.254,16.5583,16.254047393798828,16.4593,5965395.0],["2025-05-14",16.4593,16.6291,16.2965,16.4876,4592600.0],["2025-05-15",16.4876,16.5866,16.3248,16.346,3041500.0],["2025-05-16",16.346,16.6645,16.2824,16.3602,6014258.0],["2025-05-19",16.3602,16.8414,16.3107,16.339,9421461.0],["2025-05-20",16.339,16.3602,15.8861,15.9922,10708300.0],["2025-05-21",15.9922,16.1054,15.9427,16.0205,3874348.0],["2025-05-22",16.0205,16.020532608032227,15.7233,15.7516,4313260.0],["2025-05-23",15.7516,15.8295,15.603,15.6738,4306316.0],["2025-05-26",15.6738,15.673799514770508,15.3978,15.5181,4432064.0],["2025-05-27",15.5181,15.5606,15.4261,15.511,2064403.0],["2025-05-28",15.511,15.5606,15.3341,15.412,2620482.0],["2025-05-29",15.412,15.5889,15.0935,15.2705,10362800.0],["2025-05-30",15.2705,15.3837,15.1289,15.1643,4389666.0],["2025-06-03",15.1643,15.2068,15.0652,15.1714,3472856.0],["2025-06-04",15.1714,15.4615,15.171388626098633,15.4049,5066496.0],["2025-06-05",15.4049,15.4615,15.2705,15.3695,2565910.0],["2025-06-06",15.3695,15.9073,15.3554,15.6384,7550914.0],["2025-06-09",15.6384,15.695,15.5252,15.6384,3448372.0],["2025-06-10",15.6384,15.7021,15.3483,15.4544,3330924.0],["2025-06-11",15.4544,15.8649,15.4403,15.7092,4793940.0],["2025-06-12",15.7092,15.8649,15.5747,15.7446,4177089.0],["2025-06-13",15.7446,15.8436,15.5323,15.5747,4684701.0],["2025-06-16",15.5747,15.6526,15.2846,15.412,5168590.0],["2025-06-17",15.412,15.5535,15.228,15.2634,4277495.0],["2025-06-18",15.2634,15.3129,15.1289,15.2421,4136377.0],["2025-06-19",15.2421,15.3483,14.8034,14.9025,7646314.0],["2025-06-20",14.9025,15.0935,14.86,14.9166,3173514.0],["2025-06-23",14.9166,14.9662,14.7327,14.8459,3761429.0],["2025-06-24",14.8459,15.1926,14.768,15.1785,5639687.0],["2025-06-25",15.1785,15.3271,15.0865,15.2775,4457124.0],["2025-06-26",15.2775,15.3129,15.0582,15.1148,4969792.0],["2025-06-27",15.1148,15.5464,15.0582,15.4898,6658271.0],["2025-06-30",15.4898,15.48981761932373,15.3058,15.3695,3745952.0],["2025-07-01",15.3695,15.3837,15.1148,15.2988,4512054.0],["2025-07-02",15.2988,15.3837,15.1714,15.3695,4081000.0],["2025-07-03",15.3695,15.369523048400879,15.1643,15.2988,5871952.0],["2025-07-04",15.2988,15.2988,15.0794,15.1148,4225967.0],["2025-07-07",15.1148,15.2846,14.8671,14.9379,6728813.0],["2025-07-08",14.9379,15.2138,14.8671,15.1714,7391127.0],["2025-07-09",15.1714,15.3483,15.0157,15.044,7571536.0],["2025-07-10",15.044,15.1714,14.9803,15.1148,5264196.0],["2025-07-11",15.1148,15.9002,15.114778518676758,15.6809,18072636.0],["2025-07-14",15.6809,15.8507,15.5535,15.5606,9170081.0],["2025-07-15",15.5606,15.8868,15.4797,15.5095,9233760.0],["2025-07-16",15.5095,15.6882,15.3209,15.6187,5429708.0],["2025-07-17",15.6187,15.6485,15.4499,15.5691,5481388.0],["2025-07-18",15.5691,15.9563,15.4897,15.7577,9508766.0],["2025-07-21",15.7577,15.9265,15.728,15.7677,6306094.0],["2025-07-22",15.7677,16.1351,15.7379,16.1351,14132845.0],["2025-07-23",16.1351,16.4429,15.8769,15.9365,11234492.0],["2025-07-24",15.9365,16.7308,15.8769,16.5918,17082968.0],["2025-07-25",16.5918,16.6812,16.2939,16.3932,10545347.0],["2025-07-28",16.3932,16.39321517944336,16.0457,16.1251,7146097.0],["2025-07-29",16.1251,16.284,16.0556,16.145,5880527.0],["2025-07-30",16.145,16.3237,15.8272,15.9861,8503024.0],["2025-07-31",15.9861,15.986116409301758,15.5691,15.6287,7749055.0],["2025-08-01",15.6287,15.7875,15.5989,15.6783,4439491.0],["2025-08-04",15.6783,15.7577,15.5095,15.7081,3855137.0],["2025-08-05",15.7081,15.8968,15.6088,15.718,5949634.0],["2025-08-06",15.718,15.8372,15.5691,15.8173,9242921.0],["2025-08-07",15.8173,16.2244,15.7875,16.1251,13398849.0],["2025-08-08",16.1251,16.125125885009766,15.7677,15.7975,8286169.0],["2025-08-11",15.7975,16.2343,15.797459602355957,16.145,10988754.0],["2025-08-12",16.145,16.5024,16.0159,16.2046,10898140.0],["2025-08-13",16.2046,16.9592,16.0953,16.5918,21727703.0],["2025-08-14",16.5918,16.6712,16.1251,16.1648,11216040.0],["2025-08-15",16.1648,16.6414,16.164844512939453,16.6117,10671680.0],["2025-08-18",16.6117,17.3564,16.611658096313477,17.0783,21320272.0],["2025-08-19",17.0783,17.1975,16.9095,16.9592,11066774.0],["2025-08-20",16.9592,17.5252,16.8301,17.2968,15314380.0],["2025-08-21",17.2968,17.29677963256836,16.6514,16.7507,20188367.0],["2025-08-22",16.7507,16.8698,16.5124,16.6812,12678699.0],["2025-08-25",16.6812,17.0684,16.681163787841797,16.979,16142096.0],["2025-08-26",16.979,17.128,16.7606,16.8202,11545414.0],["2025-08-27",16.8202,16.8698,16.3833,16.4031,13648739.0],["2025-08-28",16.4031,16.562,15.9861,16.4727,12391439.0],["2025-08-29",16.4727,17.6741,16.4726505279541,17.2868,34966392.0],["2025-09-01",17.2868,17.6145,17.1975,17.5152,18681998.0],["2025-09-02",17.5152,17.7337,16.989,17.1876,17960301.0],["2025-09-03",17.1876,17.3166,16.6017,16.6712,11552079.0],["2025-09-04",16.6712,17.0684,16.1748,16.4627,13191227.0],["2025-09-05",16.4627,17.2571,16.3932,17.2372,17355431.0],["2025-09-08",17.2372,17.3762,16.8897,17.3166,15485701.0],["2025-09-09",17.3166,17.5549,17.1379,17.4854,16283201.0],["2025-09-10",17.4854,17.684,17.1776,17.2372,14044383.0],["2025-09-11",17.2372,17.6244,17.1379,17.3663,13433475.0],["2025-09-12",17.3663,18.3592,17.0585,17.8528,32673944.0],["2025-09-15",17.8528,17.8727,17.5053,17.5351,15184976.0],["2025-09-16",17.5351,17.6443,17.0585,17.267,17535460.0],["2025-09-17",17.267,17.3266,16.979,17.2471,10968520.0],["2025-09-18",17.2471,17.2968,16.7705,16.9095,18451589.0],["2025-09-19",16.9095,17.3663,16.8897,17.128,12206161.0],["2025-09-22",17.128,17.2471,16.7407,16.85,10216326.0],["2025-09-23",16.85,17.1478,16.5024,16.7308,10230024.0],["2025-09-24",16.7308,16.9691,16.5918,16.9294,8726071.0],["2025-09-25",16.9294,17.1081,16.7904,16.9095,8044498.0],["2025-09-26",16.9095,18.1805,16.90953826904297,18.0613,44440802.0],["2025-09-29",18.0613,18.4883,18.06133270263672,18.2897,24909518.0],["2025-09-30",18.2897,19.2429,18.1507,18.8656,25254659.0],["2025-10-09",18.8656,19.2628,18.7067,19.1039,19366052.0],["2025-10-10",19.1039,19.2826,18.816,18.955,13730947.0],["2025-10-13",18.955,19.2032,18.2401,19.0543,19192782.0],["2025-10-14",19.0543,19.4117,18.3195,18.4287,19637158.0],["2025-10-15",18.4287,18.8557,18.3989,18.5677,11803610.0],["2025-10-16",18.5677,18.6174,17.7535,17.8131,16602275.0],["2025-10-17",17.8131,18.7564,17.674089431762695,17.6741,20566136.0],["2025-10-20",17.6741,18.0514,17.4556,17.5152,11486552.0],["2025-10-21",17.5152,17.962,17.4159,17.6145,9024604.0],["2025-10-22",17.6145,17.61451530456543,17.2372,17.406,7706549.0],["2025-10-23",17.406,17.9025,17.1776,17.9025,10706130.0],["2025-10-24",17.9025,18.0415,17.4755,17.5847,11671485.0],["2025-10-27",17.5847,17.8131,17.5053,17.6741,8630999.0],["2025-10-28",17.6741,18.0216,17.4556,17.6542,11539235.0],["2025-10-29",17.6542,18.2897,17.654233932495117,18.1706,19633351.0],["2025-10-30",18.1706,18.3195,17.7734,18.0216,14715268.0],["2025-10-31",18.0216,18.8358,17.9918,18.25,20389670.0],["2025-11-03",18.25,18.389,17.6939,17.9819,12963897.0],["2025-11-04",17.9819,18.3791,17.8032,18.1408,14814054.0],["2025-11-05",18.1408,18.2996,17.7039,18.0315,14231048.0],["2025-11-06",18.0315,18.9649,17.9918,18.7564,23007033.0],["2025-11-07",18.7564,19.8486,18.756380081176758,19.5309,33252612.0],["2025-11-10",19.5309,20.5039,19.530864715576172,19.7493,42221496.0],["2025-11-11",19.7493,20.1167,19.3919,19.5904,22553132.0],["2025-11-12",19.5904,19.8188,19.0344,19.6401,22547707.0],["2025-11-13",19.6401,20.9905,19.5607,20.3649,33695405.0],["2025-11-14",20.3649,20.5337,19.7096,20.0571,20716239.0],["2025-11-17",20.0571,20.5039,19.8784,20.0472,15958222.0],["2025-11-18",20.0472,20.4245,19.511,19.6699,18036859.0],["2025-11-19",19.6699,20.1167,19.1039,19.4514,17643437.0],["2025-11-20",19.4514,20.2061,19.4216,19.4812,24373705.0],["2025-11-21",19.4812,19.481218338012695,17.9223,17.9223,28074343.0],["2025-11-24",17.9223,18.1209,17.4358,17.5748,15273512.0],["2025-11-25",17.5748,18.1308,17.4854,17.8925,13857249.0],["2025-11-26",17.8925,17.9521,17.4954,17.5053,9591613.0],["2025-11-27",17.5053,17.8131,17.4854,17.5649,7895994.0],["2025-11-28",17.5649,17.8041,17.4752,17.5649,8189407.0],["2025-12-01",17.5649,18.0135,17.564868927001953,17.8639,12247174.0],["2025-12-02",17.8639,17.863929748535156,17.4951,17.7543,7724676.0],["2025-12-03",17.7543,18.4222,17.7343,18.173,19033257.0],["2025-12-04",18.173,18.17296028137207,17.4951,17.525,14231398.0],["2025-12-05",17.525,17.7842,17.3555,17.7343,8166550.0],["2025-12-08",17.7343,17.9935,17.3854,17.8839,14813372.0],["2025-12-09",17.8839,18.1032,17.5948,17.8938,9272324.0],["2025-12-10",17.8938,18.2527,17.7543,18.0334,9108025.0],["2025-12-11",18.0334,18.4621,17.8639,17.8938,8685375.0],["2025-12-12",17.8938,18.0832,17.7443,17.7742,6577559.0],["2025-12-15",17.7742,18.1231,17.6745,17.9138,5556408.0],["2025-12-16",17.9138,17.9437,17.5051,17.6446,7839184.0],["2025-12-17",17.6446,18.0932,17.5649,18.0434,8276208.0],["2025-12-18",18.0434,18.1231,17.8141,17.8241,5715756.0],["2025-12-19",17.8241,18.3325,17.7244,18.2128,10454818.0],["2025-12-22",18.2128,18.7412,18.1929,18.2826,15185390.0],["2025-12-23",18.2826,18.8508,18.2128,18.6415,14132123.0],["2025-12-24",18.6415,18.8209,18.3723,18.6814,13799316.0],["2025-12-25",18.6814,19.5088,18.6016,19.1698,18263725.0],["2025-12-26",19.1698,19.2296,18.8309,19.12,12286597.0],["2025-12-29",19.12,19.1698,18.6714,18.8409,10725502.0],["2025-12-30",18.8409,19.2197,18.6016,18.9306,11194050.0],["2025-12-31",18.9306,19.0402,18.5717,18.6216,10758480.0],["2026-01-05",18.6216,18.9206,18.3723,18.6016,10852068.0],["2026-01-06",18.6016,19.3293,18.601613998413086,19.2097,20759204.0],["2026-01-07",19.2097,19.6085,19.0203,19.4589,16331418.0],["2026-01-08",19.4589,19.5785,19.1997,19.2396,11178052.0],["2026-01-09",19.2396,19.5586,19.1399,19.3891,11772069.0],["2026-01-12",19.3891,19.5985,18.7711,19.0303,19704478.0],["2026-01-13",19.0303,19.6583,18.8807,19.2596,17236571.0],["2026-01-14",19.2596,19.7879,19.0303,19.1898,16464494.0],["2026-01-15",19.1898,19.6882,19.0402,19.4091,14263071.0],["2026-01-16",19.4091,19.7081,19.0602,19.1898,11519238.0],["2026-01-19",19.1898,20.0471,19.0103,19.8178,19080047.0],["2026-01-20",19.8178,20.067,19.3194,19.8278,15091040.0],["2026-01-21",19.8278,20.3063,19.5387,20.057,17534633.0],["2026-01-22",20.057,20.5355,19.8776,20.2365,18696292.0],["2026-01-23",20.2365,20.5355,20.067,20.4359,18289521.0],["2026-01-26",20.4359,21.672,20.43585777282715,21.4527,35551513.0],["2026-01-27",21.4527,21.4527,20.2963,20.8446,26244383.0],["2026-01-28",20.8446,21.3729,20.396,21.1835,24632686.0],["2026-01-29",21.1835,21.4527,20.4658,20.5056,24338765.0],["2026-01-30",20.5056,20.505638122558594,19.2596,19.8078,20244007.0],["2026-02-02",19.8078,19.807830810546875,18.870771408081055,18.8708,15964560.0],["2026-02-03",18.8708,19.449,18.870771408081055,19.3692,11142987.0],["2026-02-04",19.3692,19.6085,19.0701,19.3792,9732839.0],["2026-02-05",19.3792,19.4091,18.7611,18.9705,9828715.0],["2026-02-06",18.9705,19.2695,18.5518,18.9505,9110561.0],["2026-02-09",18.9505,19.2895,18.950519561767578,19.1,6942563.0],["2026-02-10",19.1,19.1898,18.9306,19.0303,9260145.0],["2026-02-11",19.0303,19.5686,18.9406,19.2496,11828099.0],["2026-02-12",19.2496,19.6882,19.1997,19.3891,10521992.0],["2026-02-13",19.3891,19.4589,18.9406,19.1,9790272.0],["2026-02-24",19.1,20.0072,19.10004997253418,19.7281,15830971.0],["2026-02-25",19.7281,20.8645,19.72808074951172,20.5954,24877524.0],["2026-02-26",20.5954,21.1137,20.4857,20.7648,16676736.0],["2026-02-27",20.7648,22.4196,20.5754,22.2203,35799258.0],["2026-03-02",22.2203,23.0178,21.5823,22.7187,41176314.0],["2026-03-03",22.7187,23.0178,21.4826,21.5922,29605119.0],["2026-03-04",21.5922,21.9411,21.2433,21.4028,17982193.0],["2026-03-05",21.4028,21.9312,20.8745,21.0838,16979869.0],["2026-03-06",21.0838,21.3031,20.6452,20.9343,10515473.0],["2026-03-09",20.9343,20.934293746948242,19.8477,20.4857,16046941.0],["2026-03-10",20.4857,20.8147,20.3661,20.5256,13043869.0],["2026-03-11",20.5256,21.3829,20.4857,21.3131,19840914.0],["2026-03-12",21.3131,21.4327,20.8346,21.1536,14760292.0],["2026-03-13",21.1536,21.5823,20.6352,20.8346,14172792.0],["2026-03-16",20.8346,20.9044,19.7081,19.7779,17362042.0],["2026-03-17",19.7779,20.1169,19.0901,19.1599,12738246.0],["2026-03-18",19.1599,19.3194,18.9406,19.2197,9545803.0],["2026-03-19",19.2197,19.219675064086914,18.2029,18.2228,19780747.0],["2026-03-20",18.2228,18.5518,17.9237,17.9736,9818066.0],["2026-03-23",17.9736,18.0832,17.0066,17.1761,17648523.0],["2026-03-24",17.1761,17.6347,16.9667,17.4054,11465644.0],["2026-03-25",17.4054,17.7842,17.40536880493164,17.7244,8911994.0],["2026-03-26",17.7244,18.0434,17.4752,17.5948,11806950.0],["2026-03-27",17.5948,18.1431,17.3655,17.8839,10207912.0],["2026-03-30",17.8839,18.8209,17.7742,18.2228,14372882.0],["2026-03-31",18.2228,18.2627,17.6845,17.7144,10674511.0],["2026-04-01",17.7144,18.173,17.714399337768555,18.0035,7108331.0],["2026-04-02",18.0035,18.0633,17.4951,17.6446,7947275.0],["2026-04-03",17.6446,17.7244,17.2459,17.3256,5618435.0],["2026-04-07",17.3256,17.6446,17.3057,17.3954,4659323.0],["2026-04-08",17.3954,17.9636,17.395401000976562,17.9437,14630044.0],["2026-04-09",17.9437,17.943679809570312,17.5649,17.7642,7600027.0],["2026-04-10",17.7642,18.0434,17.4452,17.515,14972612.0],["2026-04-13",17.515,17.6745,17.3157,17.5649,9405628.0],["2026-04-14",17.5649,17.6546,17.2857,17.525,12424057.0],["2026-04-15",17.525,17.854,17.4752,17.5549,9827757.0],["2026-04-16",17.5549,17.8041,17.5051,17.7443,8412489.0],["2026-04-17",17.7443,17.854,17.6147,17.7941,9555620.0],["2026-04-20",17.7941,18.0932,17.6745,17.9536,14075022.0],["2026-04-21",17.9536,18.2726,17.8241,18.1331,11823982.0],["2026-04-22",18.1331,18.3524,17.9736,18.2328,12240055.0],["2026-04-23",18.2328,18.3524,17.6546,17.6745,16813206.0],["2026-04-24",17.6745,17.8739,17.4253,17.7642,10786855.0],["2026-04-27",17.7642,18.1131,17.6347,17.9536,11437778.0],["2026-04-28",17.9536,17.953649520874023,17.2758,17.4353,14412422.0],["2026-04-29",17.4353,17.64461898803711,16.8372,17.6446,16796471.0],["2026-04-30",17.6446,18.7412,17.64461898803711,18.2826,26227368.0],["2026-05-06",18.2826,19.0303,18.282615661621094,18.801,22843301.0],["2026-05-07",18.801,18.8907,18.3424,18.6116,16300707.0],["2026-05-08",18.6116,19.3094,18.4421,18.9406,21335997.0],["2026-05-11",18.9406,19.3493,18.6714,19.0701,24028070.0],["2026-05-12",19.0701,19.07014274597168,18.5219,18.7113,13069362.0],["2026-05-13",18.7113,18.8209,18.5418,18.6315,12387240.0],["2026-05-14",18.6315,18.9007,17.9437,18.4621,20404164.0],["2026-05-15",18.4621,20.3063,18.462053298950195,20.3063,47699717.0],["2026-05-18",20.3063,21.8614,19.6184,21.6022,89686305.0],["2026-05-19",21.6022,22.0608,20.5156,21.4925,55112640.0],["2026-05-20",21.4925,22.3997,21.4327,21.9611,49443248.0],["2026-05-21",21.9611,22.4495,20.8446,20.9044,46202777.0],["2026-05-22",20.9044,22.8084,20.904386520385742,22.6888,56745640.0],["2026-05-25",22.6888,22.68878746032715,21.2134,21.4327,46900253.0],["2026-05-26",21.4327,21.432729721069336,20.3661,20.8645,33378227.0],["2026-05-27",20.8645,21.2134,19.5088,19.5985,36051906.0],["2026-05-28",19.5985,19.8178,19.0701,19.5586,23410033.0],["2026-05-29",19.5586,19.5985,18.0234,18.1929,29078481.0],["2026-06-01",18.1929,19.419,17.216,18.8209,27490538.0],["2026-06-02",18.8209,18.9705,18.2926,18.5717,14987314.0],["2026-06-03",18.5717,19.0402,18.0533,18.1829,15949983.0],["2026-06-04",18.1829,18.2527,17.5948,18.0135,17119018.0],["2026-06-05",18.0135,18.8209,17.5748,18.2726,23278136.0],["2026-06-08",18.2726,18.7412,17.4552,17.6047,23840310.0],["2026-06-09",17.6047,17.9935,16.7773,17.0066,25570455.0],["2026-06-10",17.0066,18.3624,16.7474,17.7842,29220203.0],["2026-06-11",17.7842,18.9306,17.6147,18.811,37016106.0],["2026-06-12",18.811,19.3792,18.5418,18.7113,34889210.0],["2026-06-15",18.7113,20.0072,18.711271286010742,19.4589,35598887.0],["2026-06-16",19.4589,20.1866,19.1001,19.758,33155900.0],["2026-06-17",19.758,20.3362,19.439,19.8577,27689926.0],["2026-06-18",19.8577,19.8576717376709,19.1499,19.3094,26169024.0],["2026-06-22",19.3094,20.725,19.2994,20.6153,42083345.0],["2026-06-23",20.6153,21.034,19.8776,20.0172,31752962.0],["2026-06-24",20.0172,20.8545,19.4789,20.4458,27699196.0],["2026-06-25",20.4458,20.695,19.439,19.5387,27307245.0],["2026-06-26",19.5387,20.0172,18.9306,18.9505,27268873.0],["2026-06-29",18.9505,20.4857,18.4122,19.0901,33826994.0],["2026-06-30",19.0901,20.2365,18.8209,20.087,34498774.0],["2026-07-01",20.087,22.10063362121582,20.086952209472656,22.1006,51190208.0],["2026-07-02",22.1006,24.3137,21.6321,24.3137,107107441.0],["2026-07-03",24.3137,24.31368637084961,21.8813,22.0707,93862855.0],["2026-07-06",22.0707,22.3299,20.1567,20.1767,61908140.0],["2026-07-07",20.1767,20.386,19.0402,19.2795,37416874.0],["2026-07-08",19.2795,19.3592,17.824054718017578,17.8241,43403482.0],["2026-07-09",17.8241,18.0434,16.5879,17.0664,43806144.0],["2026-07-10",17.0664,17.7642,16.6079,16.6577,43447914.0],["2026-07-13",16.6577,16.7076,15.7007,15.7705,33471987.0],["2026-07-14",15.7705,16.1493,15.4515,16.1194,22011457.0],["2026-07-15",16.1194,16.2291,15.8802,15.93,19650480.0],["2026-07-16",15.93,16.03,15.68,15.84,14853605.0],["2026-07-17",15.84,16.4,15.76,16.08,27503322.0],["2026-07-20",16.08,16.26,14.78,14.82,29338192.0],["2026-07-21",14.82,15.32,14.06,15.13,22884319.0],["2026-07-22",15.13,15.130000114440918,14.77,14.91,14458407.0],["2026-07-23",14.91,16.07,14.81,15.96,24494486.0],["2026-07-24",15.96,16.28,15.62,15.87,21532336.0],["2026-07-27",15.87,16.37,15.81,16.27,16123148.0],["2026-07-28",16.27,16.270000457763672,15.85,15.92,10161486.0],["2026-07-29",15.92,16.26,15.51,16.09,12690091.0],["2026-07-30",16.09,16.36,15.82,15.94,10756628.0],["2026-07-31",15.94,16.37,15.9399995803833,16.04,13363444.0],["2026-08-03",16.04,16.28,15.82,16.23,8492707.0],["2026-08-04",16.23,16.42,16.2,16.36,10637420.0],["2026-08-05",16.36,16.76,16.31,16.68,13743652.0],["2026-08-06",16.68,17.07,16.52,17.02,19513160.0],["2026-08-07",17.02,17.020000457763672,16.47,16.7,16507900.0],["2026-08-10",16.7,16.99,16.69,16.84,14714256.0],["2026-08-11",16.84,16.84000015258789,16.57,16.61,12117322.0],["2026-08-12",16.61,16.74,16.55,16.62,9261795.0],["2026-08-13",16.62,16.78,16.38,16.39,11810924.0],["2026-08-14",16.39,16.7,16.36,16.43,8863141.0],["2026-08-17",16.43,16.49,16.26,16.47,10268376.0],["2026-08-18",16.47,16.66,16.09,16.16,12197516.0],["2026-08-19",16.16,16.15999984741211,15.46,15.48,13917812.0],["2026-08-20",15.48,15.7,15.35,15.39,7679047.0],["2026-08-21",15.39,15.390000343322754,14.97,15.28,10091973.0],["2026-08-24",15.28,15.65,15.24,15.34,11334508.0],["2026-08-25",15.34,15.34000015258789,15.04,15.2,7907580.0],["2026-08-26",15.2,15.49,15.14,15.39,7746523.0],["2026-08-27",15.39,15.99,15.33,15.89,14005740.0],["2026-08-28",15.89,16.31,15.890000343322754,16.26,13911145.0],["2026-08-31",16.26,16.260000228881836,15.75,16.05,10393628.0],["2026-09-01",16.05,16.19,15.88,15.9,7626172.0],["2026-09-02",15.9,15.899999618530273,15.55,15.67,6541092.0],["2026-09-03",15.67,15.8,15.56,15.64,6323557.0],["2026-09-04",15.64,15.76,15.29,15.33,8537500.0],["2026-09-07",15.33,15.42,15.19,15.34,5914528.0],["2026-09-08",15.34,15.61,15.31,15.55,7562887.0],["2026-09-09",15.55,15.69,15.37,15.57,6341528.0],["2026-09-10",15.57,15.57,15.19,15.21,7038842.0],["2026-09-11",15.21,15.48,14.7,14.93,10781887.0],["2026-09-14",14.93,15.0,14.58,14.6,7305785.0],["2026-09-15",14.6,15.04,14.47,14.82,11452526.0],["2026-09-16",14.82,14.98,14.53,14.88,7672324.0],["2026-09-17",14.88,15.15,14.62,15.01,8857437.0],["2026-09-18",15.01,15.58,15.010000228881836,15.42,10600180.0],["2026-09-21",15.42,15.55,15.32,15.39,7968432.0],["2026-09-22",15.39,15.54,15.35,15.42,6258285.0],["2026-09-23",15.42,15.47,15.17,15.22,5805650.0],["2026-09-24",15.22,15.23,14.86,14.91,5041868.0],["2026-09-28",14.91,14.90999984741211,14.24,14.36,7652460.0],["2026-09-29",14.36,14.44,14.07,14.08,7957600.0],["2026-09-30",14.08,14.15,13.86,13.98,6927625.0],["2026-10-08",13.98,14.24,13.89,13.9,7780074.0],["2026-10-09",13.9,14.19,13.899999618530273,14.06,9570067.0],["2026-10-12",14.06,14.0600004196167,13.35,13.41,12939736.0],["2026-10-13",13.41,13.40999984741211,12.88,13.21,12209111.0],["2026-10-14",13.21,13.26,12.95,12.98,5344624.0],["2026-10-15",12.98,12.979999542236328,12.37,12.4,10794382.0],["2026-10-16",12.4,12.66,12.38,12.44,5463995.0],["2026-10-19",12.44,12.6,12.33,12.57,4846650.0],["2026-10-20",12.57,12.73,12.5,12.65,4543258.0],["2026-10-21",12.65,12.85,12.56,12.62,4948015.0],["2026-10-22",12.62,12.65,12.239999771118164,12.24,6576960.0],["2026-10-23",12.24,12.28,11.53,12.24,14766509.0],["2026-10-26",12.24,12.43,12.0,12.34,6898636.0],["2026-10-27",12.34,12.43,12.0,12.0,5949000.0],["2026-10-28",12.0,12.27,12.0,12.13,6385047.0],["2026-10-29",12.13,12.130000114440918,11.58,11.88,12332300.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2017-05-03","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2017-05-03","index":0,"basis":"feed"}}