{"t":"300433.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2015-03-18",5.3859,5.385916709899902,4.488,5.3859,303468.0],["2015-03-19",5.3859,5.924345016479492,5.385916709899902,5.9243,70737.0],["2015-03-20",5.9243,6.5165,5.924345016479492,6.5165,58317.0],["2015-03-23",6.5165,7.1688,6.516454219818115,7.1688,102056.0],["2015-03-24",7.1688,7.886111259460449,7.168750286102295,7.8861,158754.0],["2015-03-25",7.8861,8.6751,7.886111259460449,8.6751,240291.0],["2015-03-26",8.6751,9.5421,8.675050735473633,9.5421,686077.0],["2015-03-27",9.5421,10.496923446655273,9.54206657409668,10.4969,1456866.0],["2015-03-30",10.4969,11.54612922668457,10.496923446655273,11.5461,2499568.0],["2015-03-31",11.5461,12.7011,11.54612922668457,12.7011,2636177.0],["2015-04-01",12.7011,13.971500396728516,12.701067924499512,13.9715,5860248.0],["2015-04-02",13.9715,15.368812561035156,13.971500396728516,15.3688,5978914.0],["2015-04-03",15.3688,16.906015396118164,15.368812561035156,16.906,145751687.0],["2015-04-07",16.906,17.7112,16.2667,17.3224,143616692.0],["2015-04-08",17.3224,17.322444915771484,16.2863,16.8393,80312653.0],["2015-04-09",16.8393,18.522932052612305,16.1041,18.5229,123400287.0],["2015-04-10",18.5229,19.3233,17.9113,18.2659,77927696.0],["2015-04-13",18.2659,18.265918731689453,17.2427,17.3891,64874873.0],["2015-04-14",17.3891,18.1992,16.8849,17.2395,61044853.0],["2015-04-15",17.2395,17.23948860168457,15.9251,15.9251,58621233.0],["2015-04-16",15.9251,16.2472,15.455,15.7316,35392699.0],["2015-04-17",15.7316,16.2244,15.731560707092285,15.9137,31100521.0],["2015-04-20",15.9137,15.913747787475586,15.3574,15.3721,41788759.0],["2015-04-21",15.3721,16.5725,15.3639,16.3025,42048841.0],["2015-04-22",16.3025,16.7173,16.161,16.4343,41215317.0],["2015-04-23",16.4343,16.8328,16.2667,16.3887,32402726.0],["2015-04-24",16.3887,17.9991,15.7804,17.7503,71553008.0],["2015-04-27",17.7503,17.8934,16.8523,16.9695,55764257.0],["2015-04-28",16.9695,16.96945571899414,15.7934,16.1659,43180785.0],["2015-04-29",16.1659,16.7222,16.0195,16.4896,25902121.0],["2015-04-30",16.4896,17.1175,16.2667,16.5595,38423873.0],["2015-05-04",16.5595,16.55953598022461,16.0097,16.2651,23523989.0],["2015-05-05",16.2651,17.1614,16.1659,16.4945,41260140.0],["2015-05-06",16.4945,17.2102,16.4457,16.6132,43811347.0],["2015-05-07",16.6132,17.2769,15.9609,16.9581,43469264.0],["2015-05-08",16.9581,18.6547,16.7547,18.6547,73775917.0],["2015-05-11",18.6547,20.5205,18.654695510864258,20.5205,38285373.0],["2015-05-12",20.5205,22.5733,20.520488739013672,21.5534,89922843.0],["2015-05-13",21.5534,23.294,20.0081,22.4888,74956908.0],["2015-05-14",22.4888,23.1573,21.2444,21.4721,52061116.0],["2015-05-15",21.4721,21.472091674804688,20.1708,20.4928,42617699.0],["2015-05-18",20.4928,22.5424,20.492835998535156,22.4465,59346313.0],["2015-05-19",22.4465,23.0955,20.9028,21.4656,53998495.0],["2015-05-20",21.4656,22.4969,21.1956,21.6364,39669245.0],["2015-05-21",21.6364,23.7137,21.2281,23.3574,59771536.0],["2015-05-22",23.3574,23.9853,21.9764,22.4172,56218504.0],["2015-06-02",22.4172,24.6587,22.417186737060547,22.7734,67086043.0],["2015-06-03",22.7734,22.77342987060547,20.5124,20.6588,58060933.0],["2015-06-04",20.6588,21.4721,18.8694,19.9658,38598535.0],["2015-06-05",19.9658,20.9467,19.5201,20.0878,35243125.0],["2015-06-08",20.0878,20.309,19.0809,19.2907,32325277.0],["2015-06-09",19.2907,20.0016,19.2777,19.6909,22104883.0],["2015-06-10",19.6909,20.5416,19.3851,20.3546,30903331.0],["2015-06-11",20.3546,20.366,19.9072,20.0081,22902855.0],["2015-06-12",20.0081,20.2862,19.2761,19.4875,26093209.0],["2015-06-15",19.4875,19.487548828125,17.5453,17.5502,38710035.0],["2015-06-16",17.5502,17.550182342529297,16.2342,16.9369,30228615.0],["2015-06-17",16.9369,18.3603,16.8377,18.1211,27186258.0],["2015-06-18",18.1211,18.12114143371582,16.4294,16.4294,24273670.0],["2015-06-19",16.4294,16.429405212402344,15.3721,15.4257,21824644.0],["2015-06-23",15.4257,16.0227,15.1297,16.0211,21728814.0],["2015-06-24",16.0211,16.9662,16.02111053466797,16.7466,25715536.0],["2015-06-25",16.7466,16.9093,15.6161,15.8178,20081318.0],["2015-06-26",15.8178,15.817771911621094,14.2366,14.331,33693841.0],["2015-06-29",14.331,14.9654,12.8979,13.1029,31637990.0],["2015-06-30",13.1029,14.4042,12.0585,14.3814,35893034.0],["2015-07-01",14.3814,15.3233,13.8267,13.9992,35386193.0],["2015-07-02",13.9992,14.6937,13.355,13.8544,27694958.0],["2015-07-03",13.8544,14.7068,12.6311,13.6624,29558894.0],["2015-07-06",13.6624,15.0288,12.8507,13.4363,33285410.0],["2015-07-07",13.4363,13.436325073242188,12.092690467834473,12.0927,21020392.0],["2015-07-08",12.0927,13.0134,10.8841,13.0134,58776024.0],["2015-07-09",13.0134,14.314725875854492,12.2001,14.3147,41031956.0],["2015-07-10",14.3147,15.7462,14.314725875854492,15.7462,50022615.0],["2015-07-20",15.7462,16.6815,14.967,15.3802,39760151.0],["2015-07-21",15.3802,15.6974,14.8157,15.429,19068266.0],["2015-07-22",15.429,15.59,14.8353,15.1102,21968835.0],["2015-07-23",15.1102,16.1041,14.8613,15.7966,27898276.0],["2015-07-24",15.7966,16.065,15.0874,15.1785,28474732.0],["2015-07-27",15.1785,15.17849349975586,13.6608,13.6608,26037483.0],["2015-07-28",13.6608,13.660805702209473,12.3302,12.7694,22443305.0],["2015-07-29",12.7694,13.6608,12.5254,13.6104,16605103.0],["2015-07-30",13.6104,13.610377311706543,12.7206,12.8133,17363414.0],["2015-07-31",12.8133,13.1435,12.623,12.7808,12894224.0],["2015-08-03",12.7808,12.78077507019043,11.7771,11.8747,14369828.0],["2015-08-04",11.8747,12.7857,11.874717712402344,12.7613,15136411.0],["2015-08-05",12.7613,12.9922,12.5417,12.6783,14203666.0],["2015-08-06",12.6783,12.6881,12.2017,12.4489,8486220.0],["2015-08-07",12.4489,13.0118,12.448933601379395,12.9044,14329519.0],["2015-08-10",12.9044,13.856,12.904401779174805,13.8072,19858328.0],["2015-08-11",13.8072,14.1342,13.6641,13.8072,20973705.0],["2015-08-12",13.8072,13.9162,13.3582,13.3713,14186484.0],["2015-08-13",13.3713,13.5421,13.1891,13.5339,11702440.0],["2015-08-14",13.5339,13.7503,13.4884,13.5177,12285451.0],["2015-08-17",13.5177,13.517659187316895,13.0134,13.1696,11824713.0],["2015-08-18",13.1696,13.3192,11.891,12.0049,15083958.0],["2015-08-19",12.0049,12.6067,11.7918,12.5221,13737922.0],["2015-08-20",12.5221,12.5986,12.2001,12.2277,8642021.0],["2015-08-21",12.2277,12.227705955505371,11.621,11.6795,12819929.0],["2015-08-24",11.6795,11.679516792297363,10.511565208435059,10.5116,15235730.0],["2015-08-25",10.5116,10.511565208435059,9.4607,9.4607,14440101.0],["2015-08-26",9.4607,9.9227,8.7401,9.0606,21184379.0],["2015-08-27",9.0606,9.5469,9.06057071685791,9.4347,15054966.0],["2015-08-28",9.4347,10.2448,9.434706687927246,10.2302,19624219.0],["2015-08-31",10.2302,10.230151176452637,9.6299,9.6299,12788756.0],["2015-09-01",9.6299,9.62990665435791,9.1907,9.1907,10881054.0],["2015-09-02",9.1907,9.6592,8.7889,9.0687,13390968.0],["2015-09-07",9.0687,9.6413,9.068705558776855,9.4184,12702812.0],["2015-09-08",9.4184,10.3587,9.1631,10.3587,20505931.0],["2015-09-09",10.3587,10.8938,10.358657836914062,10.7848,27619960.0],["2015-09-10",10.7848,10.784846305847168,10.1521,10.1797,21335616.0],["2015-09-11",10.1797,10.3164,10.0057,10.1472,11205166.0],["2015-09-14",10.1472,10.2806,9.1321,9.1338,16744359.0],["2015-09-15",9.1338,9.2704,8.8166,8.8393,9730383.0],["2015-09-16",8.8393,9.7226,8.839344024658203,9.7194,13575248.0],["2015-09-17",9.7194,9.8381,9.3517,9.3534,16961183.0],["2015-09-18",9.3534,9.4949,9.1338,9.3273,9122771.0],["2015-09-21",9.3273,9.8609,9.1273,9.8609,15628144.0],["2015-09-22",9.8609,10.1618,9.7763,9.9129,15420619.0],["2015-09-23",9.9129,10.0805,9.6982,9.8755,11958676.0],["2015-09-24",9.8755,10.1504,9.8414,9.9455,12884408.0],["2015-09-25",9.9455,9.945483207702637,9.451,9.4981,11051245.0],["2015-09-28",9.4981,9.9129,9.3534,9.8674,9971079.0],["2015-09-29",9.8674,9.867401123046875,9.5453,9.6136,7421768.0],["2015-09-30",9.6136,9.8381,9.613640785217285,9.7275,9093811.0],["2015-10-08",9.7275,10.3131,9.727510452270508,10.1667,16231081.0],["2015-10-09",10.1667,10.2464,10.0854,10.2204,11987133.0],["2015-10-12",10.2204,11.24194049835205,10.220390319824219,11.2419,12265769.0],["2015-10-13",11.2419,11.6112,11.24194049835205,11.3444,28802765.0],["2015-10-14",11.3444,11.5657,11.1931,11.1931,19255969.0],["2015-10-15",11.1931,11.6291,11.0614,11.5998,21306198.0],["2015-10-16",11.5998,11.7039,11.4079,11.6193,21450940.0],["2015-10-19",11.6193,12.3465,11.619329452514648,11.9902,23961869.0],["2015-10-20",11.9902,12.1952,11.9105,12.0992,18579768.0],["2015-10-21",12.0992,12.09919548034668,10.9052,10.9817,24186107.0],["2015-10-22",10.9817,11.4567,10.981673240661621,11.442,17078974.0],["2015-10-23",11.442,12.0309,11.442021369934082,11.9918,18990574.0],["2015-10-26",11.9918,13.1744,11.991839408874512,12.9565,35672328.0],["2015-10-27",12.9565,12.95645523071289,12.0585,12.8231,25531538.0],["2015-10-28",12.8231,12.9272,12.3806,12.4278,15817002.0],["2015-10-29",12.4278,12.8003,12.427785873413086,12.6327,14106923.0],["2015-10-30",12.6327,12.6864,12.2001,12.5774,14213769.0],["2015-11-02",12.5774,13.3387,12.2407,12.6881,24979613.0],["2015-11-03",12.6881,13.0101,12.4083,12.7466,17556543.0],["2015-11-04",12.7466,13.4689,12.7466,13.4184,25134031.0],["2015-11-05",13.4184,13.7454,13.2411,13.3078,24136747.0],["2015-11-06",13.3078,13.7405,13.2899,13.6641,20402023.0],["2015-11-09",13.6641,14.0691,13.3192,13.978,38430293.0],["2015-11-10",13.978,14.0203,13.5795,13.7991,24803137.0],["2015-11-11",13.7991,15.1785,13.5534,15.1785,45985701.0],["2015-11-12",15.1785,16.0358,14.9735,15.7218,53271568.0],["2015-11-13",15.7218,15.721802711486816,14.4774,14.479,41663290.0],["2015-11-16",14.479,14.7149,13.8918,14.6677,18367421.0],["2015-11-17",14.6677,15.1102,14.0642,14.1374,28493718.0],["2015-11-18",14.1374,14.3115,13.5827,13.6153,17898086.0],["2015-11-19",13.6153,14.2464,13.615257263183594,14.2269,18824498.0],["2015-11-20",14.2269,14.3944,14.0642,14.1488,21180075.0],["2015-11-23",14.1488,14.8027,14.14880657196045,14.3896,22766348.0],["2015-11-24",14.3896,15.0679,14.1846,15.0549,31845132.0],["2015-11-25",15.0549,15.1248,14.7214,14.9573,24512125.0],["2015-11-26",14.9573,15.2712,14.6238,14.6401,25013734.0],["2015-11-27",14.6401,14.640060424804688,13.5063,13.7291,28496245.0],["2015-11-30",13.7291,13.8902,12.867,13.8023,25100347.0],["2015-12-01",13.8023,14.1732,13.5778,13.8397,19827387.0],["2015-12-02",13.8397,13.839737892150879,13.0053,13.2249,18685312.0],["2015-12-03",13.2249,13.6039,13.224857330322266,13.5372,15034074.0],["2015-12-04",13.5372,13.8706,13.4851,13.5583,17169323.0],["2015-12-07",13.5583,13.6917,13.3192,13.5746,11586176.0],["2015-12-08",13.5746,13.8723,13.574591636657715,13.599,17119408.0],["2015-12-09",13.599,13.6592,13.1029,13.1663,13994386.0],["2015-12-10",13.1663,13.3875,13.16629695892334,13.2232,9745033.0],["2015-12-11",13.2232,13.3859,12.976,13.0134,10562671.0],["2015-12-14",13.0134,13.2249,12.771,13.1809,9550851.0],["2015-12-15",13.1809,13.5811,13.180936813354492,13.3192,9881999.0],["2015-12-16",13.3192,14.4741,13.319202423095703,14.0593,27042672.0],["2015-12-17",14.0593,14.314725875854492,14.059340476989746,14.3147,20458910.0],["2015-12-18",14.3147,14.6222,14.1163,14.196,19556641.0],["2015-12-21",14.196,14.5262,14.0236,14.3473,14091879.0],["2015-12-22",14.3473,14.4774,13.9357,14.1244,14628824.0],["2015-12-23",14.1244,14.2269,13.9731,13.9829,11819831.0],["2015-12-24",13.9829,14.2968,13.9731,14.2806,12498257.0],["2015-12-25",14.2806,14.8564,14.2741,14.5669,21075270.0],["2015-12-28",14.5669,14.7214,13.8072,13.8235,21874149.0],["2015-12-29",13.8235,13.9048,13.6754,13.8284,10402362.0],["2015-12-30",13.8284,13.9406,13.7617,13.8885,8245362.0],["2015-12-31",13.8885,13.9032,13.5551,13.5632,10086074.0],["2016-01-04",13.5632,13.5811,12.2277,12.2326,10680149.0],["2016-01-05",12.2326,12.366,11.6307,12.231,15782287.0],["2016-01-06",12.231,12.6474,12.1529,12.6474,15042784.0],["2016-01-07",12.6474,12.647388458251953,11.3867,11.3981,3616441.0],["2016-01-08",11.3981,11.9398,10.5799,11.5656,15888064.0],["2016-01-11",11.5656,11.565648078918457,10.492,10.4937,14374505.0],["2016-01-12",10.4937,10.8174,10.3619,10.7198,9377339.0],["2016-01-13",10.7198,10.793,10.1521,10.1814,9431391.0],["2016-01-14",10.1814,10.7035,9.8414,10.5734,10666137.0],["2016-01-15",10.5734,10.671,10.0854,10.1765,8552255.0],["2016-01-18",10.1765,10.614,9.8723,10.4888,8708546.0],["2016-01-19",10.4888,10.7767,10.3733,10.7702,11224298.0],["2016-01-20",10.7702,10.9329,10.6872,10.7767,10083066.0],["2016-01-21",10.7767,10.8613,10.378177642822266,10.3782,10223337.0],["2016-01-22",10.3782,10.5408,10.0854,10.4725,7817250.0],["2016-01-25",10.4725,10.6384,10.4156,10.5051,6208146.0],["2016-01-26",10.5051,10.505058288574219,9.5567,9.5616,10776082.0],["2016-01-27",9.5616,9.7779,9.3046,9.7145,9099956.0],["2016-01-28",9.7145,9.7145,9.2883,9.3371,5824194.0],["2016-01-29",9.3371,9.8267,9.337106704711914,9.7356,7812795.0],["2016-02-01",9.7356,10.71,9.735641479492188,10.6059,23193548.0],["2016-02-02",10.6059,10.8857,10.4937,10.8109,19389079.0],["2016-02-03",10.8109,10.810873031616211,10.5132,10.6807,11205053.0],["2016-02-04",10.6807,11.0581,10.68073844909668,10.8824,13661434.0],["2016-02-05",10.8824,10.9556,10.5896,10.6547,8418653.0],["2016-02-15",10.6547,10.8158,10.2155,10.6498,8755946.0],["2016-02-16",10.6498,11.1004,10.649831771850586,11.0532,11628214.0],["2016-02-17",11.0532,11.7836,11.053247451782227,11.4534,17916067.0],["2016-02-18",11.4534,11.7104,11.2907,11.5087,12708655.0],["2016-02-19",11.5087,11.5982,11.3038,11.403,9536493.0],["2016-02-22",11.403,11.6405,11.402981758117676,11.5738,9715879.0],["2016-02-23",11.5738,11.6128,11.2078,11.333,10642777.0],["2016-02-24",11.333,11.3835,10.8434,11.159,12007096.0],["2016-02-25",11.159,11.158979415893555,10.0691,10.1342,13788675.0],["2016-02-26",10.1342,10.3993,9.8902,10.1228,9526573.0],["2016-02-29",10.1228,10.248,9.6771,9.9569,11084411.0],["2016-03-01",9.9569,10.3489,9.926,10.3473,10120254.0],["2016-03-02",10.3473,10.8336,10.2529,10.7962,12365649.0],["2016-03-03",10.7962,10.9898,10.573379516601562,10.5734,12331182.0],["2016-03-04",10.5734,10.573379516601562,10.0561,10.1586,10968077.0],["2016-03-07",10.1586,10.5734,10.158577919006348,10.3717,7905482.0],["2016-03-08",10.3717,10.4058,9.8023,10.3993,9314410.0],["2016-03-09",10.3993,10.4026,10.087,10.1732,6046568.0],["2016-03-10",10.1732,10.3278,10.0756,10.0756,5291762.0],["2016-03-11",10.0756,10.337510108947754,10.0171,10.3375,7050240.0],["2016-03-14",10.3375,10.8792,10.337510108947754,10.7751,13637318.0],["2016-03-15",10.7751,10.7832,10.5132,10.5425,7872506.0],["2016-03-16",10.5425,10.8174,10.3814,10.4123,6049430.0],["2016-03-17",10.4123,10.9963,10.412338256835938,10.9622,16885893.0],["2016-04-08",10.9622,12.058530807495117,10.962152481079102,12.0585,51407961.0],["2016-04-11",12.0585,12.058530807495117,11.0451,11.647,42432421.0],["2016-04-12",11.647,11.6925,11.3054,11.4111,16479034.0],["2016-04-13",11.4111,11.6047,11.3997,11.4062,16601831.0],["2016-04-14",11.4062,11.5152,11.2403,11.4144,12890315.0],["2016-04-15",11.4144,11.8096,11.3558,11.6096,17068547.0],["2016-04-18",11.6096,11.60956859588623,11.224,11.3704,11052071.0],["2016-04-19",11.3704,11.429,11.0663,11.1818,13475848.0],["2016-04-20",11.1818,11.3005,10.3424,10.5815,14500509.0],["2016-04-21",10.5815,10.7344,10.5018,10.6271,8221544.0],["2016-04-22",10.6271,10.843406677246094,10.4563,10.8434,11177860.0],["2016-04-25",10.8434,11.9284,10.843406677246094,11.9284,36879589.0],["2016-04-26",11.9284,12.0325,11.6909,11.7934,19241778.0],["2016-04-27",11.7934,11.8096,11.4241,11.4648,15579719.0],["2016-04-28",11.4648,11.8471,11.3412,11.8438,15590162.0],["2016-04-29",11.8438,11.9544,11.5575,11.5591,15637011.0],["2016-05-03",11.5591,11.7608,11.3542,11.7153,13717862.0],["2016-05-04",11.7153,12.0211,11.6958,11.7885,16440701.0],["2016-05-05",11.7885,12.0049,11.6502,11.9479,16528972.0],["2016-05-06",11.9479,12.797,11.947917938232422,12.3318,34426464.0],["2016-05-09",12.3318,12.8589,11.9073,12.5709,33514762.0],["2016-05-10",12.5709,12.57093334197998,11.66,11.7348,22837474.0],["2016-05-11",11.7348,12.3383,11.734824180603027,12.1935,24092944.0],["2016-05-12",12.1935,12.1935453414917,11.1151,11.5315,22376379.0],["2016-05-13",11.5315,11.7771,11.4404,11.4811,13692240.0],["2016-05-16",11.4811,11.8503,11.3509,11.7722,13953147.0],["2016-05-17",11.7722,12.0146,11.5494,11.7999,15364267.0],["2016-05-18",11.7999,11.799890518188477,10.8711,11.0126,18054983.0],["2016-05-19",11.0126,11.3867,11.012580871582031,11.0955,13649500.0],["2016-05-20",11.0955,11.679516792297363,10.8987,11.6795,19483965.0],["2016-05-23",11.6795,12.3432,11.679516792297363,12.1675,30520582.0],["2016-05-24",12.1675,12.7987,11.8926,12.3643,27383729.0],["2016-05-25",12.3643,12.5107,12.0374,12.135,14564491.0],["2016-05-26",12.135,12.5888,11.9674,12.5791,21367761.0],["2016-05-27",12.5791,13.8365,12.57906723022461,13.3713,52711657.0],["2016-05-30",13.3713,13.7584,13.1354,13.3713,30745603.0],["2016-05-31",13.3713,14.017,13.3013,13.7893,31664714.0],["2016-06-01",13.7893,15.1687,13.7291,15.1671,60318547.0],["2016-06-02",15.1671,15.4908,14.8759,15.3233,44161729.0],["2016-06-03",15.3233,15.323263168334961,14.9329,15.024,29744031.0],["2016-06-06",15.024,15.6047,14.9654,15.1476,30460812.0],["2016-06-07",15.1476,15.551,14.8353,15.5022,33779492.0],["2016-06-08",15.5022,15.8812,15.0793,15.1281,31760571.0],["2016-06-13",15.1281,15.128063201904297,13.615257263183594,13.6153,41677961.0],["2016-06-14",13.6153,13.615257263183594,13.0183,13.4331,21391564.0],["2016-06-15",13.4331,14.7702,13.2899,14.7621,31363119.0],["2016-06-16",14.7621,15.0809,14.6401,14.6628,25753561.0],["2016-06-17",14.6628,15.2712,14.5376,14.7979,28876715.0],["2016-06-20",14.7979,15.2387,14.6238,14.9979,30796814.0],["2016-06-21",14.9979,15.0818,13.7152,14.0507,39625903.0],["2016-06-22",14.0507,14.4404,13.6215,14.3516,28307770.0],["2016-06-23",14.3516,15.0078,14.3072,14.401,26482128.0],["2016-06-24",14.401,14.4898,13.3304,13.9866,26680189.0],["2016-06-27",13.9866,14.3812,13.73,14.2628,17068246.0],["2016-06-28",14.2628,14.3812,13.9274,14.2579,19342781.0],["2016-06-29",14.2579,14.396,13.9767,14.0556,17471102.0],["2016-06-30",14.0556,14.1938,13.73,13.8731,17252754.0],["2016-07-01",13.8731,14.1494,13.7646,14.1,18087050.0],["2016-07-04",14.1,14.2036,13.6659,14.1395,21813205.0],["2016-07-05",14.1395,14.1592,13.8287,13.878,18169901.0],["2016-07-06",13.878,14.0556,13.7547,13.8238,14590664.0],["2016-07-07",13.8238,13.9027,13.5031,13.6807,14376220.0],["2016-07-08",13.6807,14.248,13.6165,13.9964,22144453.0],["2016-07-11",13.9964,14.0211,13.6313,13.6807,16284857.0],["2016-07-12",13.6807,13.7941,13.212,13.5672,17985498.0],["2016-07-13",13.5672,13.6659,13.3748,13.508,16801262.0],["2016-07-14",13.508,13.5968,13.3797,13.5919,13617218.0],["2016-07-15",13.5919,13.591874122619629,13.2367,13.2416,18745432.0],["2016-07-18",13.2416,13.241594314575195,12.5805,12.5805,22288744.0],["2016-07-19",12.5805,12.7532,12.5213,12.7088,10749828.0],["2016-07-20",12.7088,12.8173,12.7038,12.7285,8346632.0],["2016-07-21",12.7285,12.7976,12.6101,12.6249,9879031.0],["2016-07-22",12.6249,12.7384,12.5361,12.6052,8622841.0],["2016-07-25",12.6052,13.1627,12.605169296264648,12.99,16692488.0],["2016-07-26",12.99,12.99,12.8222,12.9258,10435394.0],["2016-07-27",12.9258,13.0245,11.727,12.2352,18695009.0],["2016-07-28",12.2352,12.2352,11.8947,12.0033,9170609.0],["2016-07-29",12.0033,12.0773,11.7418,11.8059,7666687.0],["2016-08-01",11.8059,11.805936813354492,11.3471,11.6777,9265372.0],["2016-08-02",11.6777,11.8109,11.5987,11.8059,5151007.0],["2016-08-03",11.8059,11.805936813354492,11.6185,11.6629,5153716.0],["2016-08-04",11.6629,11.8257,11.6234,11.7418,6381001.0],["2016-08-05",11.7418,11.8306,11.5938,11.5987,5893941.0],["2016-08-08",11.5987,11.653,11.357,11.5938,5264841.0],["2016-08-09",11.5938,11.7813,11.593796730041504,11.7122,5706345.0],["2016-08-10",11.7122,12.6545,11.712200164794922,12.3141,21608087.0],["2016-08-11",12.3141,12.314090728759766,11.9243,11.9934,10904010.0],["2016-08-12",11.9934,12.2253,11.8898,12.0723,6406883.0],["2016-08-15",12.0723,12.3289,11.8405,12.25,11980871.0],["2016-08-16",12.25,12.4128,12.1858,12.2352,9578899.0],["2016-08-17",12.2352,12.324,12.1908,12.2204,8093842.0],["2016-08-18",12.2204,12.2845,12.0921,12.1069,7269735.0],["2016-08-19",12.1069,12.1612,12.023,12.0723,4795268.0],["2016-08-22",12.0723,12.0822,11.8454,11.8454,6995771.0],["2016-08-23",11.8454,12.546,11.845404624938965,12.3881,22521335.0],["2016-08-24",12.3881,12.5953,12.2253,12.4226,19122099.0],["2016-08-25",12.4226,12.422625541687012,12.0279,12.2944,9292729.0],["2016-08-26",12.2944,12.6644,12.294356346130371,12.4276,12547186.0],["2016-08-29",12.4276,12.7038,12.398,12.6792,10788802.0],["2016-08-30",12.6792,13.0196,12.5065,12.5756,14656561.0],["2016-08-31",12.5756,12.6298,12.3141,12.4572,7852077.0],["2016-09-01",12.4572,12.5114,12.3092,12.324,6547252.0],["2016-09-02",12.324,12.323958396911621,12.0279,12.2006,7847064.0],["2016-09-05",12.2006,12.4325,12.0921,12.1957,6899658.0],["2016-09-06",12.1957,12.407828330993652,11.9441,12.4078,8086086.0],["2016-09-07",12.4078,12.4818,12.2598,12.2697,7182301.0],["2016-09-08",12.2697,12.3684,12.0131,12.1217,7225579.0],["2016-09-09",12.1217,12.2056,12.0427,12.0477,5058205.0],["2016-09-12",12.0477,12.047682762145996,11.4853,11.5001,8351301.0],["2016-09-13",11.5001,11.6481,11.500057220458984,11.5889,4387943.0],["2016-09-14",11.5889,12.7137,11.5198,12.2352,19876395.0],["2016-09-19",12.2352,12.6989,12.235154151916504,12.393,13233501.0],["2016-09-20",12.393,12.393028259277344,12.0921,12.1365,6386885.0],["2016-09-21",12.1365,12.2746,12.1118,12.2105,4650588.0],["2016-09-22",12.2105,12.3042,12.097,12.1266,4921021.0],["2016-09-23",12.1266,12.1858,12.0033,12.0279,3760369.0],["2016-09-26",12.0279,12.2648,11.801,11.8059,7655400.0],["2016-09-27",11.8059,11.924342155456543,11.5987,11.9243,6178336.0],["2016-09-28",11.9243,11.9737,11.7911,11.9589,3839993.0],["2016-09-29",11.9589,12.2154,11.8898,11.9095,5036208.0],["2016-09-30",11.9095,11.9885,11.8158,11.9194,2793918.0],["2016-10-10",11.9194,12.1858,11.91940975189209,12.1513,4857982.0],["2016-10-11",12.1513,12.2352,12.0921,12.1167,4965663.0],["2016-10-12",12.1167,12.156216621398926,12.0378,12.1562,4022312.0],["2016-10-13",12.1562,12.2154,12.0279,12.0378,4283121.0],["2016-10-14",12.0378,12.6101,11.9539,12.5164,21338325.0],["2016-10-17",12.5164,12.7334,12.2697,12.2993,11546168.0],["2016-10-18",12.2993,12.5509,12.1612,12.4818,7529726.0],["2016-10-19",12.4818,12.6002,12.3486,12.3881,6563776.0],["2016-10-20",12.3881,12.7334,12.3536,12.7038,16588602.0],["2016-10-21",12.7038,12.9456,12.5657,12.7581,14514808.0],["2016-10-24",12.7581,13.0591,12.689,12.8864,13230294.0],["2016-10-25",12.8864,13.0147,12.7186,12.8124,8978479.0],["2016-10-26",12.8124,12.8864,12.4818,12.5558,7817986.0],["2016-10-27",12.5558,12.7877,12.5312,12.6742,5243488.0],["2016-10-28",12.6742,12.7729,12.5854,12.6348,8588203.0],["2016-10-31",12.6348,12.6348,12.3832,12.541,4315068.0],["2016-11-01",12.541,12.6249,12.4522,12.5805,4479412.0],["2016-11-02",12.5805,12.7236,12.4818,12.5953,5315019.0],["2016-11-03",12.5953,12.7088,12.4473,12.6052,6809987.0],["2016-11-04",12.6052,12.9752,12.4818,12.8962,12423911.0],["2016-11-07",12.8962,13.7152,12.8864,13.5573,26630390.0],["2016-11-08",13.5573,13.7103,13.3205,13.4439,11552987.0],["2016-11-09",13.4439,13.883,13.3205,13.5968,18623281.0],["2016-11-10",13.5968,14.105,13.5475,13.582,21480788.0],["2016-11-11",13.582,13.6511,13.3205,13.5475,11725756.0],["2016-11-14",13.5475,13.8139,13.4192,13.4932,8688779.0],["2016-11-15",13.4932,13.5968,13.3699,13.4685,6098367.0],["2016-11-16",13.4685,13.7991,13.4439,13.6412,9193035.0],["2016-11-17",13.6412,14.2776,13.5771,14.2184,22473551.0],["2016-11-18",14.2184,14.4947,13.8682,13.9471,15040421.0],["2016-11-21",13.9471,14.0063,13.7251,13.8386,7662970.0],["2016-11-22",13.8386,14.1987,13.8237,13.9471,7366980.0],["2016-11-23",13.9471,14.0359,13.6905,13.6905,6700869.0],["2016-11-24",13.6905,13.7645,13.4291,13.4636,7796948.0],["2016-11-25",13.4636,13.5919,13.2465,13.5475,6756991.0],["2016-11-28",13.5475,13.6905,13.4587,13.5129,7000098.0],["2016-11-29",13.5129,13.7497,13.3452,13.3748,9351362.0],["2016-11-30",13.3748,13.508,13.2564,13.2811,5418848.0],["2016-12-01",13.2811,13.3649,13.0344,13.1133,5052049.0],["2016-12-02",13.1133,13.212,12.8568,12.9308,4791764.0],["2016-12-05",12.9308,13.0936,12.8025,13.0492,4240523.0],["2016-12-06",13.0492,13.3353,13.0097,13.2071,5522255.0],["2016-12-07",13.2071,13.4932,13.207058906555176,13.3847,5383071.0],["2016-12-08",13.3847,13.4932,13.281062126159668,13.2811,5872644.0],["2016-12-09",13.2811,13.3748,13.0492,13.1232,3722920.0],["2016-12-12",13.1232,13.2071,12.3388,12.4128,9108423.0],["2016-12-13",12.4128,12.6545,12.2598,12.5262,5118447.0],["2016-12-14",12.5262,12.526233673095703,12.2845,12.4128,3655966.0],["2016-12-15",12.4128,12.5805,12.3832,12.4818,2946713.0],["2016-12-16",12.4818,12.5558,12.3881,12.4917,3053838.0],["2016-12-19",12.4917,12.7334,12.4325,12.6545,4390062.0],["2016-12-20",12.6545,13.0689,12.5065,12.8272,6914397.0],["2016-12-21",12.8272,13.1972,12.827178001403809,13.0097,4547196.0],["2016-12-22",13.0097,13.0492,12.8025,12.9061,4138546.0],["2016-12-23",12.9061,12.9949,12.7285,12.7778,2738462.0],["2016-12-26",12.7778,13.3699,12.5805,13.3501,9157814.0],["2016-12-27",13.3501,13.6363,13.2219,13.3945,6964776.0],["2016-12-28",13.3945,13.5277,13.1824,13.3699,3793699.0],["2016-12-29",13.3699,13.5919,13.2959,13.5179,7582346.0],["2016-12-30",13.5179,13.7448,13.51787281036377,13.6215,6910740.0],["2017-01-03",13.6215,13.7892,13.1479,13.4735,8441553.0],["2017-01-04",13.4735,13.6017,13.3255,13.4685,4161967.0],["2017-01-05",13.4685,13.5623,13.2219,13.3008,4564254.0],["2017-01-06",13.3008,13.3008,13.0739,13.0837,3713418.0],["2017-01-09",13.0837,13.2219,12.25,12.393,15514698.0],["2017-01-10",12.393,12.6249,12.3092,12.4128,6482593.0],["2017-01-11",12.4128,12.5213,11.9391,12.1315,8464105.0],["2017-01-12",12.1315,12.25,12.0625,12.097,4086613.0],["2017-01-13",12.097,12.176,11.9391,11.9638,3022978.0],["2017-01-16",11.9638,12.0625,10.8784,11.4261,5726767.0],["2017-01-17",11.4261,11.9046,11.2534,11.8306,6367662.0],["2017-01-18",11.8306,11.9194,11.5691,11.6086,3987213.0],["2017-01-19",11.6086,11.8059,11.5395,11.7221,4549333.0],["2017-01-20",11.7221,12.2746,11.6925,12.0871,6135022.0],["2017-01-23",12.0871,12.8173,12.087148666381836,12.689,9682260.0],["2017-01-24",12.689,12.8272,12.3881,12.4572,6924004.0],["2017-01-25",12.4572,12.6298,12.3634,12.5854,4526839.0],["2017-01-26",12.5854,12.7038,12.4621,12.6693,3082822.0],["2017-02-03",12.6693,12.7778,12.4325,12.4917,1621483.0],["2017-02-06",12.4917,13.0393,12.491695404052734,13.0048,6972427.0],["2017-02-07",13.0048,13.0739,12.7778,12.9308,4000425.0],["2017-02-08",12.9308,13.1429,12.8272,13.0887,5303282.0],["2017-02-09",13.0887,13.1577,12.9308,13.0344,4720164.0],["2017-02-10",13.0344,13.1084,12.8321,12.9456,3819436.0],["2017-02-13",12.9456,13.0196,12.6792,12.7384,4018844.0],["2017-02-14",12.7384,13.212,12.738374710083008,13.212,8466552.0],["2017-02-15",13.212,14.5342,13.2071,14.3516,28293416.0],["2017-02-16",14.3516,14.7414,14.1346,14.5638,20000450.0],["2017-02-17",14.5638,14.6723,13.8139,13.883,13556535.0],["2017-02-20",13.883,14.1346,13.882952690124512,13.9422,6977175.0],["2017-02-21",13.9422,14.5391,13.9323,14.1642,10666185.0],["2017-02-22",14.1642,14.164163589477539,13.9619,14.0704,5197894.0],["2017-02-23",14.0704,14.4552,13.9668,14.2184,7060728.0],["2017-02-24",14.2184,14.4059,14.0902,14.3319,5980340.0],["2017-02-27",14.3319,14.4947,14.0606,14.1198,5894492.0],["2017-02-28",14.1198,14.119763374328613,13.6905,13.804,7846322.0],["2017-03-01",13.804,14.3072,13.73,13.9619,6911528.0],["2017-03-02",13.9619,14.1987,13.878,14.0655,4766947.0],["2017-03-03",14.0655,14.549,13.9175,14.5243,14217961.0],["2017-03-06",14.5243,15.5554,14.4947,15.4962,24619952.0],["2017-03-07",15.4962,15.7626,15.1706,15.5357,15078506.0],["2017-03-08",15.5357,15.535685539245605,15.2101,15.3926,6697783.0],["2017-03-09",15.3926,15.4617,15.0571,15.3186,7115578.0],["2017-03-10",15.3186,15.3877,14.9141,15.0226,7381770.0],["2017-03-13",15.0226,15.5258207321167,14.9979,15.5258,10242524.0],["2017-03-14",15.5258,15.59,15.2249,15.3383,7797593.0],["2017-03-15",15.3383,15.3729,15.0867,15.1213,5190359.0],["2017-03-16",15.1213,15.6788,15.0473,15.0571,10472941.0],["2017-03-17",15.0571,15.1903,14.5588,14.6082,11633490.0],["2017-03-20",14.6082,14.7019,14.3122,14.6131,8682977.0],["2017-03-21",14.6131,14.8302,14.475,14.8302,6590182.0],["2017-03-22",14.8302,15.7084,14.6526,15.442,13630646.0],["2017-03-23",15.442,15.5653,15.0966,15.4765,10920750.0],["2017-03-24",15.4765,16.0685,15.3729,16.0192,17326146.0],["2017-03-27",16.0192,16.01917266845703,15.585,15.8366,10658406.0],["2017-03-28",15.8366,15.8958,15.5209,15.5554,6136946.0],["2017-03-29",15.5554,15.8564,15.2939,15.2939,10072783.0],["2017-03-30",15.2939,15.5209,14.8154,14.9585,9633594.0],["2017-03-31",14.9585,15.2446,14.7266,15.1558,6755168.0],["2017-04-05",15.1558,15.5554,14.9782,15.4913,7839263.0],["2017-04-06",15.4913,15.6492,15.2298,15.3433,6562499.0],["2017-04-07",15.3433,16.029,15.2347,15.8268,11472943.0],["2017-04-10",15.8268,16.0833,15.5456,16.0636,15664406.0],["2017-04-11",16.0636,16.5273,15.9353,16.5224,17364841.0],["2017-04-12",16.5224,16.5569,16.1968,16.3793,9445900.0],["2017-04-13",16.3793,16.7247,15.6788,15.7873,9953667.0],["2017-04-14",15.7873,15.955,15.0226,15.289,8762145.0],["2017-04-17",15.289,15.6541,15.2199,15.3433,6644584.0],["2017-04-18",15.3433,16.4977,15.2989,16.3053,15062279.0],["2017-04-19",16.3053,16.5224,16.034,16.3497,10354759.0],["2017-04-20",16.3497,17.0157,16.349716186523438,16.8677,14274441.0],["2017-04-21",16.8677,16.86773681640625,16.1326,16.177,7860365.0],["2017-04-24",16.177,17.1934,15.9353,17.144,18892829.0],["2017-04-25",17.144,17.4203,16.9467,17.2822,11731379.0],["2017-04-26",17.2822,18.5402,17.144,18.2837,20623220.0],["2017-04-27",18.2837,18.7869,17.8594,18.185,13398703.0],["2017-04-28",18.185,18.7425,18.0074,18.1307,8747888.0],["2017-05-02",18.1307,18.5994,17.9432,18.1455,9952695.0],["2017-05-03",18.1455,18.145517349243164,17.514,17.8002,10746055.0],["2017-05-04",17.8002,19.2408,17.7607,19.0829,25814549.0],["2017-05-05",19.0829,19.3641,18.6142,18.7129,10895241.0],["2017-05-08",18.7129,18.71287727355957,17.1687,17.218,14417924.0],["2017-05-09",17.218,17.9926,17.0207,17.6127,10737956.0],["2017-05-10",17.6127,17.7311,16.9713,17.0453,12776341.0],["2017-05-11",17.0453,17.5091,15.9846,16.6852,21591468.0],["2017-05-12",16.6852,16.9615,16.33,16.5027,15077796.0],["2017-05-15",16.5027,16.774,16.0981,16.478,24550329.0],["2017-05-16",16.478,18.0518,16.3793,17.7262,30734283.0],["2017-05-17",17.7262,18.1307,17.3118,17.3759,22486697.0],["2017-05-18",17.3759,17.7508,16.6753,16.7444,20392174.0],["2017-05-19",16.7444,16.9664,16.2264,16.5668,12560495.0],["2017-05-22",16.5668,17.1933,16.4336,16.8924,13156136.0],["2017-05-23",16.8924,17.0651,16.3152,16.3744,14816811.0],["2017-05-24",16.3744,16.922,15.5406,16.7395,15545914.0],["2017-05-25",16.7395,16.8677,16.2313,16.6408,15540340.0],["2017-05-26",16.6408,16.7543,15.8465,16.2017,17871591.0],["2017-05-31",16.2017,17.3266,16.034,17.3167,29257003.0],["2017-06-01",17.3167,17.6867,17.144,17.5634,17310616.0],["2017-06-02",17.5634,17.6127,17.0256,17.4302,11302881.0],["2017-06-05",17.4302,17.9892,16.9799,17.6983,14955518.0],["2017-06-06",17.6983,17.7874,17.0809,17.3955,14717610.0],["2017-06-07",17.3955,17.918,17.2174,17.6983,14148415.0],["2017-06-08",17.6983,18.3573,17.5261,17.9121,17095812.0],["2017-06-09",17.9121,18.3217,17.6627,18.2564,12879702.0],["2017-06-12",18.2564,18.256399154663086,17.5618,17.7221,11884410.0],["2017-06-13",17.7221,18.2564,17.5202,18.2267,8872062.0],["2017-06-14",18.2267,18.3514,17.8408,18.007,6320517.0],["2017-06-15",18.007,18.1555,17.7518,18.0011,6182626.0],["2017-06-16",18.0011,18.0842,17.7518,17.8349,5087540.0],["2017-06-19",17.8349,17.9655,17.4549,17.7221,9185184.0],["2017-06-20",17.7221,17.9299,17.1759,17.2352,14003867.0],["2017-06-21",17.2352,17.6746,17.2352294921875,17.6033,7881489.0],["2017-06-22",17.6033,18.3276,17.5736,17.7458,12795288.0],["2017-06-23",17.7458,17.9121,17.1462,17.5024,9479536.0],["2017-06-26",17.5024,18.0486,17.50239372253418,17.7102,11338448.0],["2017-06-27",17.7102,18.013,17.4549,17.544,7525612.0],["2017-06-28",17.544,17.543954849243164,16.9859,17.1343,12639339.0],["2017-06-29",17.1343,17.2115,16.8137,17.0987,9502348.0],["2017-06-30",17.0987,17.3302,16.9799,17.2708,6778563.0],["2017-07-03",17.2708,17.3065,17.0571,17.164,4056188.0],["2017-07-04",17.164,17.163984298706055,16.7959,16.8909,8231417.0],["2017-07-05",16.8909,16.9918,16.7959,16.9621,6822535.0],["2017-07-06",16.9621,17.4074,16.8731,17.3658,10773932.0],["2017-07-07",17.3658,17.8705,17.2768,17.7636,12879075.0],["2017-07-10",17.7636,17.7755,17.2174,17.2412,9567726.0],["2017-07-11",17.2412,17.3243,16.8018,16.8612,8871702.0],["2017-07-12",16.8612,16.8671,16.03,16.5881,10350700.0],["2017-07-13",16.5881,16.7009,16.4456,16.5822,4202091.0],["2017-07-14",16.5822,16.5821533203125,15.941,16.4753,10652648.0],["2017-07-17",16.4753,17.0631,15.8519,16.5643,11711471.0],["2017-07-18",16.5643,17.3955,16.3565,17.2234,12452784.0],["2017-07-19",17.2234,18.9451,17.1046,18.9451,33053344.0],["2017-07-20",18.9451,19.5804,18.7017,19.0104,19080839.0],["2017-07-21",19.0104,19.9485,18.7135,19.3548,16927588.0],["2017-07-24",19.3548,19.4676,18.8382,19.3251,11975184.0],["2017-07-25",19.3251,19.8475,19.0045,19.4201,20671006.0],["2017-07-26",19.4201,19.5329,17.9892,18.2801,26035746.0],["2017-07-27",18.2801,18.6245,17.7517,18.5354,20474204.0],["2017-07-28",18.5354,18.535438537597656,17.8111,17.9121,17824269.0],["2017-07-31",17.9121,18.3276,17.6864,17.9833,21155282.0],["2017-08-01",17.9833,18.1258,17.7518,17.9892,12265093.0],["2017-08-02",17.9892,18.8501,17.7696,17.918,27167992.0],["2017-08-03",17.918,18.0605,17.259,18.0545,14906937.0],["2017-08-04",18.0545,18.197,17.7102,18.0961,10380115.0],["2017-08-07",18.0961,18.1673,17.7518,17.9002,7653589.0],["2017-08-08",17.9002,18.0724,17.5915,17.6924,10210965.0],["2017-08-09",17.6924,18.0308,17.5974,17.9892,8791597.0],["2017-08-10",17.9892,18.7017,17.8705,18.6482,20932102.0],["2017-08-11",18.6482,18.8679,17.8942,18.0783,16840588.0],["2017-08-14",18.0783,19.6397,18.07828712463379,19.236,25710081.0],["2017-08-15",19.236,19.9781,19.2004,19.3548,29977779.0],["2017-08-16",19.3548,19.8594,19.147,19.6635,19081548.0],["2017-08-17",19.6635,19.663476943969727,18.951,18.9629,19829905.0],["2017-08-18",18.9629,19.0816,18.387,18.482,15715301.0],["2017-08-21",18.482,18.9807,18.482006072998047,18.8917,12231614.0],["2017-08-22",18.8917,18.89166259765625,18.4048,18.6067,10600097.0],["2017-08-23",18.6067,18.7729,18.2742,18.3514,7049675.0],["2017-08-24",18.3514,18.7017,18.292,18.6423,6836810.0],["2017-08-25",18.6423,18.8204,18.5176,18.6542,8645600.0],["2017-08-28",18.6542,19.2598,18.5236,19.0223,22431990.0],["2017-08-29",19.0223,19.1945,18.7017,18.8264,10940030.0],["2017-08-30",18.8264,19.3429,18.826358795166016,19.2598,17952393.0],["2017-08-31",19.2598,19.3548,18.9688,19.1826,11842374.0],["2017-09-01",19.1826,19.2835,18.482,18.7017,22025810.0],["2017-09-04",18.7017,18.7432,18.203,18.5592,18174800.0],["2017-09-05",18.5592,18.6304,18.2267,18.4642,11482242.0],["2017-09-06",18.4642,18.7017,18.2564,18.6898,10118769.0],["2017-09-07",18.6898,19.1648,18.5176,18.577,19576188.0],["2017-09-08",18.577,18.57699966430664,18.2742,18.4701,10535501.0],["2017-09-11",18.4701,18.6186,18.1317,18.4404,11891454.0],["2017-09-12",18.4404,18.5058,18.1792,18.3276,11120451.0],["2017-09-13",18.3276,18.6186,17.4727,17.6508,22197291.0],["2017-09-14",17.6508,17.8705,17.2234,17.4549,12952431.0],["2017-09-15",17.4549,17.6686,17.2887,17.3599,11544809.0],["2017-09-18",17.3599,17.918,17.35990333557129,17.7874,12383259.0],["2017-09-19",17.7874,17.8824,17.4786,17.4846,8865942.0],["2017-09-20",17.4846,17.8527,17.3955,17.5143,7920687.0],["2017-09-21",17.5143,17.7221,17.443,17.4727,6663537.0],["2017-09-22",17.4727,17.5143,17.2768,17.3599,6670129.0],["2017-09-25",17.3599,17.443,16.315,16.3269,19452198.0],["2017-09-26",16.3269,16.4159,16.0478,16.1606,11157748.0],["2017-09-27",16.1606,17.1877,16.16062355041504,16.9977,16080659.0],["2017-09-28",16.9977,17.158,16.8612,17.0868,9022799.0],["2017-09-29",17.0868,17.2174,16.79,17.0927,6178100.0],["2017-10-09",17.0927,17.5143,16.6653,16.9087,11897638.0],["2017-10-10",16.9087,16.9799,16.7425,16.8553,6122650.0],["2017-10-11",16.8553,16.9146,16.4753,16.594,7506302.0],["2017-10-12",16.594,16.9681,16.59402847290039,16.9265,8376324.0],["2017-10-13",16.9265,17.8111,16.92650032043457,17.5855,18127879.0],["2017-10-16",17.5855,18.1555,17.5677,17.6805,21003831.0],["2017-10-17",17.6805,18.393,17.538,18.298,24017593.0],["2017-10-18",18.298,19.5091,18.1733,18.862,24306967.0],["2017-10-19",18.862,19.0223,18.4701,18.577,11850585.0],["2017-10-20",18.577,18.57699966430664,18.0189,18.108,17189608.0],["2017-10-23",18.108,18.5948,18.0367,18.2445,14545911.0],["2017-10-24",18.2445,18.8501,18.0189,18.108,20243704.0],["2017-10-25",18.108,18.8323,18.107969284057617,18.7076,14097978.0],["2017-10-26",18.7076,19.0816,18.5236,18.8798,11536826.0],["2017-10-27",18.8798,19.6991,18.879789352416992,19.4854,17852069.0],["2017-10-30",19.4854,20.3462,19.4616,19.5863,40287198.0],["2017-10-31",19.5863,20.2453,19.2301,19.7466,18302018.0],["2017-11-01",19.7466,19.9425,19.4854,19.5922,12552775.0],["2017-11-02",19.5922,19.705,18.761,19.2598,16062422.0],["2017-11-03",19.2598,20.1325,19.2597599029541,19.6872,14731676.0],["2017-11-06",19.6872,19.9722,19.3191,19.8831,16646598.0],["2017-11-07",19.8831,20.3225,19.7228,19.8,16264554.0],["2017-11-08",19.8,20.2334,19.6516,19.6516,16749395.0],["2017-11-09",19.6516,21.5099,19.651601791381836,21.4327,44723884.0],["2017-11-10",21.4327,22.7864,21.1477,22.6261,43080865.0],["2017-11-13",22.6261,22.7982,21.8008,22.6676,21436328.0],["2017-11-14",22.6676,22.66761589050293,21.8483,21.967,17711602.0],["2017-11-15",21.967,21.96704864501953,20.2334,20.7381,25681567.0],["2017-11-16",20.7381,22.7864,20.5897,22.5608,32680236.0],["2017-11-17",22.5608,24.2113,21.973,23.1426,50556897.0],["2017-11-20",23.1426,24.3359,22.632,24.2706,29961291.0],["2017-11-21",24.2706,24.27062225341797,23.1901,23.7185,28534325.0],["2017-11-22",23.7185,23.7422,22.5786,23.1426,29398481.0],["2017-11-23",23.1426,23.1425838470459,21.4149,21.8008,28521947.0],["2017-11-24",21.8008,21.800813674926758,19.6516,20.0909,32499963.0],["2017-11-27",20.0909,20.6312,19.3666,19.9485,18176817.0],["2017-11-28",19.9485,20.4472,19.8357,20.18,9634334.0],["2017-11-29",20.18,20.5125,19.3013,19.7703,12940698.0],["2017-11-30",19.7703,20.9756,19.5388,20.364,20437050.0],["2017-12-01",20.364,20.9934,20.2453,20.554,13955300.0],["2017-12-04",20.554,21.3021,20.3759,21.1952,13526279.0],["2017-12-05",21.1952,21.4802,20.1978,20.839,12034507.0],["2017-12-06",20.839,21.0349,19.6338,20.6846,12829469.0],["2017-12-07",20.6846,20.8746,20.1147,20.2394,7196151.0],["2017-12-08",20.2394,20.9281,19.9485,20.6668,10275259.0],["2017-12-11",20.6668,21.0171,19.9544,20.9756,11449684.0],["2017-12-12",20.9756,21.2784,20.4828,20.9578,10992937.0],["2017-12-13",20.9578,20.957754135131836,19.046,20.0613,27762393.0],["2017-12-14",20.0613,20.061256408691406,18.5829,18.8798,22650147.0],["2017-12-15",18.8798,18.9392,18.1495,18.2564,19008598.0],["2017-12-18",18.2564,18.2742,17.5618,17.8586,14294265.0],["2017-12-19",17.8586,18.6957,17.85861587524414,18.4583,15228461.0],["2017-12-20",18.4583,18.7136,18.0545,18.2505,8682155.0],["2017-12-21",18.2505,18.7907,18.1139,18.6661,11996390.0],["2017-12-22",18.6661,18.9273,18.4167,18.4345,10117967.0],["2017-12-25",18.4345,18.434513092041016,16.8196,16.879,21262468.0],["2017-12-26",16.879,17.7339,16.7425,17.3421,15770255.0],["2017-12-27",17.3421,17.7874,17.0452,17.2115,19064275.0],["2017-12-28",17.2115,17.7992,17.0987,17.5261,14557576.0],["2017-12-29",17.5261,18.0902,17.5143,17.7221,11639531.0],["2018-01-02",17.7221,18.0605,17.0512,17.158,21250872.0],["2018-01-03",17.158,18.5711,17.1521,18.4048,21195181.0],["2018-01-04",18.4048,18.8085,18.0486,18.4939,14757735.0],["2018-01-05",18.4939,18.5829,18.1555,18.1911,10501243.0],["2018-01-08",18.1911,18.19109535217285,17.3599,17.6983,12822303.0],["2018-01-09",17.6983,18.7017,17.698318481445312,18.1199,19876318.0],["2018-01-10",18.1199,18.8976,17.7696,18.4048,20413058.0],["2018-01-11",18.4048,18.404827117919922,17.5618,17.9714,16538408.0],["2018-01-12",17.9714,17.971420288085938,17.4312,17.5202,11863514.0],["2018-01-15",17.5202,17.6686,16.9621,17.1521,10106432.0],["2018-01-16",17.1521,17.15210723876953,15.6738,15.9053,38131601.0],["2018-01-17",15.9053,16.4575,15.0563,16.0063,31500764.0],["2018-01-18",16.0063,16.2319,15.7213,15.846,12985845.0],["2018-01-19",15.846,16.0716,15.8103,15.8994,13099726.0],["2018-01-22",15.8994,16.0894,15.3176,15.7807,17574836.0],["2018-01-23",15.7807,15.9528,15.4719,15.5491,10943450.0],["2018-01-24",15.5491,16.4278,15.5254,16.1131,26653134.0],["2018-01-25",16.1131,16.3862,16.0894,16.1191,15138104.0],["2018-01-26",16.1191,17.0096,16.119064331054688,16.505,25456220.0],["2018-01-29",16.505,16.5703,15.7807,15.9706,20553446.0],["2018-01-30",15.9706,16.1962,15.7332,16.0894,10153495.0],["2018-01-31",16.0894,16.08938217163086,15.7332,15.9113,7996310.0],["2018-02-01",15.9113,16.0359,14.6645,14.7417,17557136.0],["2018-02-02",14.7417,15.4541,14.5339,15.1157,17098530.0],["2018-02-05",15.1157,15.2404,14.6526,14.6882,8285831.0],["2018-02-06",14.6882,14.688237190246582,13.2752,13.7146,18009842.0],["2018-02-07",13.7146,14.1895,13.4355,13.863,15647193.0],["2018-02-08",13.863,14.2014,13.7502,14.0114,17156933.0],["2018-02-09",14.0114,14.011414527893066,13.4177,13.7146,11942854.0],["2018-02-12",13.7146,14.1895,13.6908,14.0886,13338064.0],["2018-02-13",14.0886,14.9138,14.088597297668457,14.6051,12877140.0],["2018-02-14",14.6051,15.1157,14.3261,15.0682,8217442.0],["2018-02-22",15.0682,15.3532,14.7832,15.187,8093445.0],["2018-02-23",15.187,15.18695068359375,14.7714,14.896,8692704.0],["2018-02-26",14.896,16.3862,14.89603328704834,15.9647,20193326.0],["2018-02-27",15.9647,16.9206,15.964705467224121,16.4872,24641082.0],["2018-02-28",16.4872,16.8315,15.9766,16.7068,23666414.0],["2018-03-01",16.7068,16.8849,16.499,16.7425,17847710.0],["2018-03-02",16.7425,16.742454528808594,16.1962,16.2081,11912201.0],["2018-03-05",16.2081,17.0987,16.20812225341797,16.6771,14218118.0],["2018-03-06",16.6771,16.9562,16.505,16.6831,13857991.0],["2018-03-07",16.6831,17.0987,16.5228,16.5703,10963312.0],["2018-03-08",16.5703,16.784,16.3684,16.5287,9465032.0],["2018-03-09",16.5287,17.5143,16.41,17.443,24820348.0],["2018-03-12",17.443,18.3989,17.44302749633789,17.8408,26305492.0],["2018-03-13",17.8408,17.840805053710938,17.5143,17.7339,15626842.0],["2018-03-14",17.7339,17.8111,17.0274,17.1046,14628899.0],["2018-03-15",17.1046,17.104612350463867,16.3862,16.8315,21773959.0],["2018-03-16",16.8315,16.831512451171875,16.3328,16.3625,18819736.0],["2018-03-19",16.3625,16.5168,15.8756,16.0419,24828291.0],["2018-03-20",16.0419,16.1428,15.7332,16.0775,21619238.0],["2018-03-21",16.0775,16.3565,15.7332,15.751,20397431.0],["2018-03-22",15.751,15.8935,15.4363,15.5313,17759437.0],["2018-03-23",15.5313,15.531295776367188,14.1302,14.3083,27623411.0],["2018-03-26",14.3083,14.605120658874512,13.7739,14.6051,19516159.0],["2018-03-27",14.6051,15.2998,14.605120658874512,15.1691,22014508.0],["2018-03-28",15.1691,15.16913890838623,14.7535,14.8782,14537451.0],["2018-03-29",14.8782,15.1988,14.8782,15.1157,12368970.0],["2018-03-30",15.1157,15.2938,14.902,15.2463,17973138.0],["2018-04-02",15.2463,15.4422,14.7832,14.807,19915957.0],["2018-04-03",14.807,14.80698013305664,14.0352,14.3439,23004924.0],["2018-04-04",14.3439,14.4686,14.0827,14.0886,13268141.0],["2018-04-09",14.0886,14.2073,13.6433,13.8571,16221438.0],["2018-04-10",13.8571,13.85705280303955,12.4737,12.4737,53820140.0],["2018-04-11",12.4737,13.3524,12.3609,13.1209,40625663.0],["2018-04-12",13.1209,13.38802433013916,12.9249,13.388,26747685.0],["2018-04-13",13.388,13.6314,13.2337,13.3108,14308540.0],["2018-04-16",13.3108,13.5661,12.9724,13.1387,13850232.0],["2018-04-17",13.1387,13.3465,12.5687,12.7468,13929320.0],["2018-04-18",12.7468,12.9546,12.3847,12.6459,17963911.0],["2018-04-19",12.6459,12.919,12.5865,12.7884,15198581.0],["2018-04-20",12.7884,12.8121,12.4381,12.5509,12050990.0],["2018-04-23",12.5509,12.5509033203125,11.4644,11.6485,22972965.0],["2018-04-24",11.6485,12.6221,11.648472785949707,12.5153,24494074.0],["2018-04-25",12.5153,13.1387,12.515279769897461,12.9368,23198647.0],["2018-04-26",12.9368,13.0496,12.5272,12.5331,15138788.0],["2018-04-27",12.5331,12.8596,12.4203,12.5331,11379341.0],["2018-05-02",12.5331,13.1149,12.4678,12.6281,14485259.0],["2018-05-03",12.6281,13.0734,12.3372,13.0199,20470047.0],["2018-05-04",13.0199,13.0259,12.5331,12.5568,16920558.0],["2018-05-07",12.5568,12.7528,11.88,12.4975,17840462.0],["2018-05-08",12.4975,13.7502,12.497468948364258,13.7502,56305902.0],["2018-05-09",13.7502,14.338,13.7501859664917,13.9758,46954210.0],["2018-05-10",13.9758,14.1183,13.7739,14.0055,24386170.0],["2018-05-11",14.0055,14.053,13.2812,13.293,34077158.0],["2018-05-14",13.293,13.9105,13.293033599853516,13.4949,33224624.0],["2018-05-15",13.4949,13.494892120361328,12.9249,13.2277,33468526.0],["2018-05-16",13.2277,13.2277250289917,12.9487,13.1624,20050948.0],["2018-05-17",13.1624,13.2396,12.7171,12.7824,25601191.0],["2018-05-18",12.7824,12.8834,12.5925,12.735,14130690.0],["2018-05-21",12.735,13.8749,12.734952926635742,13.483,52917452.0],["2018-05-22",13.483,13.6136,13.3583,13.5661,30265398.0],["2018-05-23",13.5661,13.9995,13.394,13.6493,36462068.0],["2018-05-24",13.6493,13.9164,13.4474,13.5246,21327050.0],["2018-05-25",13.5246,13.7205,13.293,13.578,17199824.0],["2018-05-28",13.578,14.1658,13.578011512756348,13.9699,34472935.0],["2018-05-29",13.9699,14.1302,13.7799,14.047,23570666.0],["2018-05-30",14.047,14.047039031982422,13.2396,13.6255,23216961.0],["2018-05-31",13.6255,13.9342,13.3465,13.8986,22741359.0],["2018-06-01",13.8986,13.898611068725586,13.483,13.5305,15214534.0],["2018-06-04",13.5305,13.7977,13.5068,13.673,15431134.0],["2018-06-05",13.673,14.9376,13.673004150390625,14.8485,51172275.0],["2018-06-06",14.8485,15.2582,14.6407,15.0385,51031889.0],["2018-06-07",15.0385,15.2879,14.8367,14.9257,22910228.0],["2018-06-08",14.9257,15.0563,14.4626,14.6526,29782667.0],["2018-06-11",14.6526,14.8129,14.3795,14.5576,24427685.0],["2018-06-12",14.5576,14.7239,14.1123,14.332,25504532.0],["2018-06-13",14.332,14.3676,13.8986,14.0708,20798018.0],["2018-06-14",14.0708,14.2251,13.7858,13.9045,16236265.0],["2018-06-15",13.9045,14.0292,12.8834,13.1684,33533907.0],["2018-06-19",13.1684,13.168354988098145,11.8503,11.8503,28180590.0],["2018-06-20",11.8503,12.0641,11.2091,11.7138,27684249.0],["2018-06-21",11.7138,11.8978,10.924154281616211,10.9242,32621462.0],["2018-06-22",10.9242,11.3754,10.6214,11.3457,22022285.0],["2018-06-25",11.3457,11.8563,11.345685005187988,11.4051,20122372.0],["2018-06-26",11.4051,11.9335,11.0607,11.7197,17896223.0],["2018-06-27",11.7197,11.9809,11.3932,11.4288,20048000.0],["2018-06-28",11.4288,11.69,11.3279,11.4466,16000306.0],["2018-06-29",11.4466,12.5272,11.4347,12.4559,22413658.0],["2018-07-02",12.4559,12.455909729003906,11.8942,12.2093,16305895.0],["2018-07-03",12.2093,12.4795,11.8582,12.3354,20046012.0],["2018-07-04",12.3354,12.5875,12.2003,12.3174,19331514.0],["2018-07-05",12.3174,12.5605,12.0653,12.0923,13848036.0],["2018-07-06",12.0923,12.3354,10.8858,11.3089,35578808.0],["2018-07-09",11.3089,11.8402,11.2549,11.8132,21709406.0],["2018-07-10",11.8132,12.0743,11.7411,11.9752,13257213.0],["2018-07-11",11.9752,11.975238800048828,11.363,11.6781,15075227.0],["2018-07-12",11.6781,12.4254,11.678108215332031,12.2003,22437347.0],["2018-07-13",12.2003,12.6865,12.2003,12.6595,22978993.0],["2018-07-16",12.6595,12.6775,12.1913,12.3084,29107030.0],["2018-07-17",12.3084,12.5965,12.2724,12.5515,13714997.0],["2018-07-18",12.5515,12.6775,12.2003,12.2273,12070048.0],["2018-07-19",12.2273,12.4074,11.9302,11.9662,11334081.0],["2018-07-20",11.9662,12.3624,11.9482,12.2273,13495994.0],["2018-07-23",12.2273,12.5335,12.1553,12.3714,10848163.0],["2018-07-24",12.3714,12.6055,12.2364,12.5155,15651672.0],["2018-07-25",12.5155,12.6685,12.3264,12.3714,10606129.0],["2018-07-26",12.3714,12.371410369873047,11.8132,11.9122,14843731.0],["2018-07-27",11.9122,12.0113,11.7862,11.8132,8473603.0],["2018-07-30",11.8132,11.8672,11.2459,11.354,15097498.0],["2018-07-31",11.354,11.471,11.1379,11.345,8658645.0],["2018-08-01",11.345,11.7051,11.344961166381836,11.345,13114640.0],["2018-08-02",11.345,11.48,10.9398,11.1649,10689849.0],["2018-08-03",11.1649,11.3179,10.9488,11.0478,6815622.0],["2018-08-06",11.0478,11.0658,10.3545,10.4086,15395099.0],["2018-08-07",10.4086,10.7957,10.3545,10.7327,12247605.0],["2018-08-08",10.7327,10.7417,10.3545,10.4716,8818119.0],["2018-08-09",10.4716,11.0208,10.3815,10.8768,10943149.0],["2018-08-10",10.8768,10.9668,10.7417,10.8768,6942097.0],["2018-08-13",10.8768,10.9398,10.5706,10.9128,11200874.0],["2018-08-14",10.9128,10.9308,10.5616,10.7147,7488253.0],["2018-08-15",10.7147,10.7777,10.3545,10.3815,7045249.0],["2018-08-16",10.3815,10.6246,10.1564,10.4086,6298178.0],["2018-08-17",10.4086,10.6427,10.2555,10.2735,5451870.0],["2018-08-20",10.2735,10.4986,10.1114,10.3455,6755103.0],["2018-08-21",10.3455,10.4536,10.1745,10.3995,6317082.0],["2018-08-22",10.3995,10.399548530578613,10.1294,10.1744,6372759.0],["2018-08-23",10.1744,10.3995,10.1564,10.2825,5539900.0],["2018-08-24",10.2825,10.3095,10.1745,10.2555,4355015.0],["2018-08-27",10.2555,10.7597,10.255486488342285,10.6337,10311304.0],["2018-08-28",10.6337,10.8407,10.633651733398438,10.7597,8115158.0],["2018-08-29",10.7597,10.8768,10.5796,10.7597,5087687.0],["2018-08-30",10.7597,10.75970458984375,10.3365,10.3815,7063264.0],["2018-08-31",10.3815,10.6246,10.3005,10.5976,6431272.0],["2018-09-03",10.5976,10.6967,10.3995,10.6697,6373033.0],["2018-09-04",10.6697,10.669666290283203,10.0754,10.3635,20971884.0],["2018-09-05",10.3635,10.363533973693848,10.1745,10.2645,9004998.0],["2018-09-06",10.2645,10.3185,10.1835,10.2015,5786036.0],["2018-09-07",10.2015,10.3995,10.1745,10.2465,6014878.0],["2018-09-10",10.2465,10.246481895446777,9.5442,9.5532,13706562.0],["2018-09-11",9.5532,9.6792,9.4541,9.5082,5524788.0],["2018-09-12",9.5082,9.6252,9.3641,9.3911,6569689.0],["2018-09-13",9.3911,9.6702,9.391109466552734,9.5082,10736807.0],["2018-09-14",9.5082,9.5442,8.9769,9.049,19861088.0],["2018-09-17",9.049,9.048956871032715,8.2656,8.3286,14822505.0],["2018-09-18",8.3286,8.4817,8.1936,8.4277,11759416.0],["2018-09-19",8.4277,8.7428,8.2836,8.6618,11265279.0],["2018-09-20",8.6618,8.8059,8.6528,8.6888,5600701.0],["2018-09-21",8.6888,9.049,8.6438,9.0129,9722961.0],["2018-09-25",9.0129,9.094,8.7788,9.0039,7712557.0],["2018-09-26",9.0039,9.112,8.8239,9.058,10306940.0],["2018-09-27",9.058,9.057963371276855,8.7068,8.7338,10667171.0],["2018-09-28",8.7338,8.9409,8.733819007873535,8.8959,8128908.0],["2018-10-08",8.8959,8.895890235900879,8.0945,8.1306,15056698.0],["2018-10-09",8.1306,8.5717,8.1305570602417,8.4097,13613214.0],["2018-10-10",8.4097,8.5988,8.3557,8.3737,9703808.0],["2018-10-11",8.3737,8.373662948608398,7.6624,7.7704,13293939.0],["2018-10-12",7.7704,7.8424,7.2392,7.4373,15810373.0],["2018-10-15",7.4373,7.6624,7.2392,7.2932,14601344.0],["2018-10-16",7.2932,7.3832,7.0231,7.1131,9996123.0],["2018-10-17",7.1131,7.2572,6.807,7.0231,13256134.0],["2018-10-18",7.0231,7.0681,6.807,6.816,13855331.0],["2018-10-19",6.816,7.0861,6.6179,7.0501,14589664.0],["2018-10-22",7.0501,7.5723,7.050083160400391,7.4282,24143551.0],["2018-10-23",7.4282,7.4463,7.0951,7.1221,14879634.0],["2018-10-24",7.1221,7.2572,6.861,6.96,15041342.0],["2018-10-25",6.96,6.960043907165527,6.5819,6.834,14456758.0],["2018-10-26",6.834,7.0501,6.833989143371582,6.897,10440279.0],["2018-10-29",6.897,7.0951,6.7169,6.753,13867646.0],["2018-10-30",6.753,6.9781,6.6539,6.897,14125754.0],["2018-10-31",6.897,7.0771,6.798,6.969,13963969.0],["2018-11-01",6.969,7.4102,6.969048023223877,7.2302,22386136.0],["2018-11-02",7.2302,7.9505,7.230162143707275,7.9505,33730171.0],["2018-11-05",7.9505,7.9685,7.6173,7.7344,29776157.0],["2018-11-06",7.7344,7.734384059906006,7.4463,7.5633,17973560.0],["2018-11-07",7.5633,7.6804,7.4733,7.4823,17571866.0],["2018-11-08",7.4823,7.6173,7.3652,7.4192,14197481.0],["2018-11-09",7.4192,7.5273,7.3472,7.5003,11890930.0],["2018-11-12",7.5003,7.7164,7.3922,7.7164,18730119.0],["2018-11-13",7.7164,7.7794,7.4553,7.7074,26671990.0],["2018-11-14",7.7074,7.7614,7.5723,7.6083,18370698.0],["2018-11-15",7.6083,7.7704,7.5453,7.7434,19494050.0],["2018-11-16",7.7434,7.9235,7.743386268615723,7.8424,24672008.0],["2018-11-19",7.8424,7.8965,7.6533,7.7434,18947452.0],["2018-11-20",7.7434,7.743386268615723,7.3382,7.3652,20998007.0],["2018-11-21",7.3652,7.365222454071045,7.1491,7.2932,14685805.0],["2018-11-22",7.2932,7.3472,7.2122,7.2302,11368351.0],["2018-11-23",7.2302,7.2662,6.825,6.843,17761199.0],["2018-11-26",6.843,7.0501,6.798,6.951,12623630.0],["2018-11-27",6.951,7.1491,6.951,7.0681,12071669.0],["2018-11-28",7.0681,7.1131,6.888,7.0861,10593573.0],["2018-11-29",7.0861,7.2392,6.942,6.942,12625978.0],["2018-11-30",6.942,7.1581,6.861,7.1131,10673461.0],["2018-12-03",7.1131,7.5453,7.11311149597168,7.4463,24618042.0],["2018-12-04",7.4463,7.4733,7.2662,7.3382,19062367.0],["2018-12-05",7.3382,7.3382086753845215,7.1311,7.1761,14693860.0],["2018-12-06",7.1761,7.176138401031494,6.825,6.888,24803171.0],["2018-12-07",6.888,6.969,6.834,6.897,12712289.0],["2018-12-10",6.897,6.96,6.807,6.843,9147828.0],["2018-12-11",6.843,6.87,6.7259,6.798,11966448.0],["2018-12-12",6.798,6.825,6.7259,6.7349,9772045.0],["2018-12-13",6.7349,6.879,6.6809,6.816,15046582.0],["2018-12-14",6.816,6.815981388092041,6.5909,6.6179,15726881.0],["2018-12-17",6.6179,6.6629,6.4558,6.5008,13773796.0],["2018-12-18",6.5008,6.5008440017700195,6.3118,6.3658,13334741.0],["2018-12-19",6.3658,6.4378,6.3118,6.3298,11881860.0],["2018-12-20",6.3298,6.3928,6.2938,6.3298,13492321.0],["2018-12-21",6.3298,6.3388,6.2757,6.3208,13282901.0],["2018-12-24",6.3208,6.4558,6.2938,6.4468,15113537.0],["2018-12-25",6.4468,6.446819305419922,6.1137,6.3388,19040713.0],["2018-12-26",6.3388,6.3748,6.2577,6.3298,13539826.0],["2018-12-27",6.3298,6.4558,6.0596,6.0867,20531806.0],["2018-12-28",6.0867,6.1227,5.8346,5.8616,23710632.0],["2019-01-02",5.8616,5.8796,5.7355,5.7535,14863256.0],["2019-01-03",5.7535,5.8346,5.681485652923584,5.6815,13497745.0],["2019-01-04",5.6815,5.8165,5.4654,5.7805,24980720.0],["2019-01-07",5.7805,5.9066,5.7625,5.8706,18424107.0],["2019-01-08",5.8706,6.0326,5.8346,5.9336,18577498.0],["2019-01-09",5.9336,6.0236,5.8165,5.8346,24303713.0],["2019-01-10",5.8346,6.0056,5.83455228805542,5.9426,22942030.0],["2019-01-11",5.9426,6.0146,5.8886,5.9966,14681297.0],["2019-01-14",5.9966,6.0867,5.8976,6.0326,20298953.0],["2019-01-15",6.0326,6.0326385498046875,5.8976,5.9876,15285995.0],["2019-01-16",5.9876,6.0056,5.8886,5.9246,13005754.0],["2019-01-17",5.9246,5.9786,5.8255,5.8346,11261706.0],["2019-01-18",5.8346,5.9426,5.7085,5.9336,17483993.0],["2019-01-21",5.9336,6.0506,5.8526,5.9966,18436181.0],["2019-01-22",5.9966,6.0687,5.8165,5.8255,15594729.0],["2019-01-23",5.8255,5.8976,5.7265,5.7535,13952780.0],["2019-01-24",5.7535,5.8706,5.6905,5.7805,14687288.0],["2019-01-25",5.7805,6.0236,5.7445,5.9066,21111209.0],["2019-01-28",5.9066,6.0326,5.8976,5.9516,21588755.0],["2019-01-29",5.9516,5.951603889465332,5.5644,5.6365,24101720.0],["2019-01-30",5.6365,5.6905,5.5014,5.5194,12918769.0],["2019-01-31",5.5194,5.51941442489624,5.24929666519165,5.2493,22323447.0],["2019-02-01",5.2493,5.4744,5.24929666519165,5.4744,17415419.0],["2019-02-11",5.4744,6.023635387420654,5.474393844604492,6.0236,32423069.0],["2019-02-12",6.0236,6.5639,6.023635387420654,6.4108,74393592.0],["2019-02-13",6.4108,6.7259,6.3118,6.6899,69372671.0],["2019-02-14",6.6899,6.689925193786621,6.4108,6.5279,52902944.0],["2019-02-15",6.5279,6.5999,6.4648,6.5459,38975976.0],["2019-02-18",6.5459,7.2032,6.4828,7.2032,93682591.0],["2019-02-19",7.2032,7.3652,6.915,7.0411,76791294.0],["2019-02-20",7.0411,7.1851,6.888,7.1311,46599173.0],["2019-02-21",7.1311,7.4373,6.933,7.0681,73192715.0],["2019-02-22",7.0681,7.7164,6.942,7.5813,71428112.0],["2019-02-25",7.5813,8.112549781799316,7.581315040588379,8.1125,76226844.0],["2019-02-26",8.1125,8.1576,7.7434,7.8334,68837745.0],["2019-02-27",7.8334,8.0855,7.5273,7.7074,51461150.0],["2019-02-28",7.7074,7.7074,7.5363,7.6533,30631531.0],["2019-03-01",7.6533,7.9955,7.6083,7.8514,44146838.0],["2019-03-04",7.8514,8.4637,7.851435661315918,8.1216,77853545.0],["2019-03-05",8.1216,8.5267,7.9505,8.5087,66944155.0],["2019-03-06",8.5087,8.9769,8.3196,8.6438,72451609.0],["2019-03-07",8.6438,8.643779754638672,8.3376,8.4547,60098444.0],["2019-03-08",8.4547,8.454697608947754,7.9145,7.9325,61019764.0],["2019-03-11",7.9325,8.3737,7.9055,8.3467,49600960.0],["2019-03-12",8.3467,8.5267,8.1486,8.3196,56314776.0],["2019-03-13",8.3196,8.4367,7.9775,8.0405,46955518.0],["2019-03-14",8.0405,8.0765,7.5813,7.7254,37123092.0],["2019-03-15",7.7254,7.8784,7.6714,7.7884,24487153.0],["2019-03-18",7.7884,7.9235,7.6263,7.9235,27528415.0],["2019-03-19",7.9235,8.1216,7.8604,7.9775,28904457.0],["2019-03-20",7.9775,8.0045,7.6533,7.8154,28607910.0],["2019-03-21",7.8154,8.0855,7.7704,7.9595,42523344.0],["2019-03-22",7.9595,8.0585,7.6984,7.9415,34287036.0],["2019-03-25",7.9415,7.941473960876465,7.6984,7.7434,26855086.0],["2019-03-26",7.7434,7.8064,7.3562,7.4102,31285985.0],["2019-03-27",7.4102,7.5093,7.3022,7.4733,19421208.0],["2019-03-28",7.4733,7.6984,7.3922,7.4823,22500479.0],["2019-03-29",7.4823,7.7434,7.3472,7.7344,30506028.0],["2019-04-01",7.7344,8.1576,7.734384059906006,8.0765,44312815.0],["2019-04-02",8.0765,8.2566,7.9595,8.0585,39927339.0],["2019-04-03",8.0585,8.2206,7.9595,8.2206,38608345.0],["2019-04-04",8.2206,8.4547,8.1846,8.2566,44466850.0],["2019-04-08",8.2566,8.3827,7.9145,8.0765,38188691.0],["2019-04-09",8.0765,8.2206,7.9415,8.1035,25152989.0],["2019-04-10",8.1035,8.103544235229492,7.5183,7.5633,54773368.0],["2019-04-11",7.5633,7.563307762145996,7.3022,7.3562,30414349.0],["2019-04-12",7.3562,7.4373,7.3292,7.4373,15830869.0],["2019-04-15",7.4373,7.5543,7.1671,7.2572,27023311.0],["2019-04-16",7.2572,7.4373,7.0591,7.4282,24841704.0],["2019-04-17",7.4282,8.1756,7.428248882293701,8.1756,101118964.0],["2019-04-18",8.1756,8.9049,8.1306,8.5177,121815887.0],["2019-04-19",8.5177,8.7338,8.2746,8.5627,73085478.0],["2019-04-22",8.5627,8.6978,8.1396,8.1936,59019914.0],["2019-04-23",8.1936,8.4997,8.0675,8.1756,44207490.0],["2019-04-24",8.1756,8.5087,7.9955,8.4727,65317796.0],["2019-04-25",8.4727,8.47270679473877,7.7524,7.8334,56320922.0],["2019-04-26",7.8334,8.0135,7.5813,7.7974,33709766.0],["2019-05-06",7.7974,7.797411918640137,6.7349,6.7349,33828705.0],["2019-05-07",6.7349,6.734946250915527,6.0687,6.2847,53866204.0],["2019-05-08",6.2847,6.4828,6.0056,6.3208,28916675.0],["2019-05-09",6.3208,6.4378,6.2037,6.2307,18187907.0],["2019-05-10",6.2307,6.4918,5.8796,6.4468,36320466.0],["2019-05-13",6.4468,6.446819305419922,6.1317,6.1677,26558799.0],["2019-05-14",6.1677,6.4918,6.167697429656982,6.3748,40573041.0],["2019-05-15",6.3748,6.5909,6.374788284301758,6.4738,32238969.0],["2019-05-16",6.4738,6.5008,6.3478,6.4288,23981982.0],["2019-05-17",6.4288,6.5279,6.0867,6.2307,26857962.0],["2019-05-20",6.2307,6.3208,5.9246,6.1947,22068751.0],["2019-05-21",6.1947,6.4288,6.0777,6.3928,23889135.0],["2019-05-22",6.3928,6.4738,6.2307,6.3208,17891711.0],["2019-05-23",6.3208,6.3388,6.1407,6.3118,18987775.0],["2019-05-24",6.3118,6.3658,6.2127,6.2397,12759181.0],["2019-05-27",6.2397,6.5189,6.2307,6.4738,24982079.0],["2019-05-28",6.4738,6.509847164154053,6.3478,6.5098,23170479.0],["2019-05-29",6.5098,6.5549,6.4198,6.4828,16835825.0],["2019-05-30",6.4828,6.48283576965332,6.2397,6.2847,16309897.0],["2019-05-31",6.2847,6.3298,6.2217,6.2397,12398096.0],["2019-06-03",6.2397,6.3298,6.1317,6.1677,13426678.0],["2019-06-04",6.1677,6.2127,6.0777,6.1137,9877325.0],["2019-06-05",6.1137,6.2217,6.113674163818359,6.1497,7786378.0],["2019-06-06",6.1497,6.1677,5.9336,5.9606,10402913.0],["2019-06-10",5.9606,6.0597,5.9426,6.0146,7971562.0],["2019-06-11",6.0146,6.3658,5.9786,6.3298,20998035.0],["2019-06-12",6.3298,6.329769134521484,6.2127,6.2487,12988749.0],["2019-06-13",6.2487,6.3118,6.1497,6.2667,11034643.0],["2019-06-14",6.2667,6.2847,6.0867,6.0957,11545217.0],["2019-06-17",6.0957,6.2037,6.0326,6.1317,7128548.0],["2019-06-18",6.1317,6.1947,6.0597,6.1137,5404520.0],["2019-06-19",6.1137,6.4738,6.113674163818359,6.2037,14523366.0],["2019-06-20",6.2037,6.3298,6.1227,6.2938,15043785.0],["2019-06-21",6.2938,6.4558,6.293752670288086,6.3928,22512567.0],["2019-06-24",6.3928,6.4198,6.3118,6.3208,11185999.0],["2019-06-25",6.3208,6.3568,6.1947,6.2667,10676115.0],["2019-06-26",6.2667,6.3028,6.1677,6.2757,6630497.0],["2019-06-27",6.2757,6.4648,6.2487,6.3928,24135461.0],["2019-06-28",6.3928,6.4018,6.1947,6.2757,13529312.0],["2019-07-01",6.2757,6.7259,6.275744915008545,6.6629,36398111.0],["2019-07-02",6.6629,6.662914752960205,6.5459,6.5909,18949731.0],["2019-07-03",6.5909,6.590883731842041,6.4198,6.4378,14120480.0],["2019-07-04",6.4378,6.4828,6.3568,6.3928,8583300.0],["2019-07-05",6.3928,6.4288,6.3658,6.4018,7030219.0],["2019-07-08",6.4018,6.401800155639648,6.0326,6.1227,17776979.0],["2019-07-09",6.1227,6.1857,6.0957,6.1677,6010742.0],["2019-07-10",6.1677,6.2307,6.0867,6.1317,5944514.0],["2019-07-11",6.1317,6.1995,6.0278,6.0729,10979274.0],["2019-07-12",6.0729,6.091,5.9735,6.0549,6934885.0],["2019-07-15",6.0549,6.054864883422852,5.7024,5.9735,17740629.0],["2019-07-16",5.9735,6.1001,5.9464,6.0458,10158511.0],["2019-07-17",6.0458,6.1814,6.0368,6.0549,9593937.0],["2019-07-18",6.0549,6.054864883422852,5.8832,5.9012,9182410.0],["2019-07-19",5.9012,6.0458,5.901235103607178,5.9283,7357519.0],["2019-07-22",5.9283,5.9916,5.7657,5.7747,8171030.0],["2019-07-23",5.7747,5.9103,5.7747,5.8922,6780741.0],["2019-07-24",5.8922,6.479610443115234,5.892197608947754,6.4796,47890297.0],["2019-07-25",6.4796,6.9405,6.479610443115234,6.7236,68260885.0],["2019-07-26",6.7236,6.7778,6.5519,6.7055,35699304.0],["2019-07-29",6.7055,6.9767,6.6332,6.8321,46791698.0],["2019-07-30",6.8321,7.0941,6.7869,6.8953,44513316.0],["2019-07-31",6.8953,7.0761,6.8321,6.9676,33938309.0],["2019-08-01",6.9676,7.0851,6.8953,7.0851,34379337.0],["2019-08-02",7.0851,7.085096836090088,6.6423,6.8321,36891155.0],["2019-08-05",6.8321,7.1574,6.7326,6.8772,44068068.0],["2019-08-06",6.8772,6.9405,6.5519,6.8682,35137008.0],["2019-08-07",6.8682,7.0128,6.5519,6.579,36287533.0],["2019-08-08",6.579,6.8049,6.579018592834473,6.7146,27939729.0],["2019-08-09",6.7146,6.9134,6.5248,6.57,36645806.0],["2019-08-12",6.57,6.8953,6.4254,6.8772,39237933.0],["2019-08-13",6.8772,6.8772430419921875,6.4615,6.6061,38340706.0],["2019-08-14",6.6061,7.2658,6.6061296463012695,7.1303,71486370.0],["2019-08-15",7.1303,7.7358,6.8772,7.537,93715671.0],["2019-08-16",7.537,7.9075,7.3924,7.6183,83161618.0],["2019-08-19",7.6183,8.3593,7.5912,8.1967,84862152.0],["2019-08-20",8.1967,8.2238,7.9888,8.0792,46844775.0],["2019-08-21",8.0792,8.2147,7.8623,8.0611,36593335.0],["2019-08-22",8.0611,8.2238,7.8623,8.0882,39374771.0],["2019-08-23",8.0882,8.088215827941895,7.6996,7.799,38602119.0],["2019-08-26",7.799,7.8171,7.555,7.6454,33895504.0],["2019-08-27",7.6454,7.8984,7.6183,7.6635,38829858.0],["2019-08-28",7.6635,7.8081,7.5731,7.6996,28290710.0],["2019-08-29",7.6996,8.0611,7.6815,7.8261,39157879.0],["2019-08-30",7.8261,8.1334,7.6815,7.8171,46205626.0],["2019-09-02",7.8171,7.9346,7.546,7.8894,30979189.0],["2019-09-03",7.8894,8.531,7.8171,8.513,78762651.0],["2019-09-04",8.513,8.6666,8.278,8.4768,50893082.0],["2019-09-05",8.4768,9.3263,8.476814270019531,9.1727,80741285.0],["2019-09-06",9.1727,9.8776,9.0823,9.3896,74736429.0],["2019-09-09",9.3896,9.8776,9.1275,9.751,56379181.0],["2019-09-10",9.751,9.751043319702148,9.2359,9.3624,45703452.0],["2019-09-11",9.3624,9.4257,9.01,9.019,49201070.0],["2019-09-12",9.019,9.1727,8.9829,9.0371,31440416.0],["2019-09-16",9.0371,9.7601,9.01,9.5342,69464055.0],["2019-09-17",9.5342,9.7962,9.2269,9.5342,48550767.0],["2019-09-18",9.5342,10.3204,9.3173,10.1396,67967959.0],["2019-09-19",10.1396,10.5373,9.977,10.1125,58453046.0],["2019-09-20",10.1125,10.4288,9.8685,10.1487,52647298.0],["2019-09-23",10.1487,10.6638,9.995,10.6367,57867051.0],["2019-09-24",10.6367,10.8897,10.3113,10.3385,57229896.0],["2019-09-25",10.3385,10.338457107543945,9.6245,9.7691,64779122.0],["2019-09-26",9.7691,9.8956,9.3082,9.5251,45868683.0],["2019-09-27",9.5251,10.23,9.5251,10.1396,57935610.0],["2019-09-30",10.1396,10.139642715454102,9.1275,9.3082,51312125.0],["2019-10-08",9.3082,10.1848,9.3082275390625,9.6697,80280219.0],["2019-10-09",9.6697,9.8595,9.254,9.6245,63458247.0],["2019-10-10",9.6245,10.5915,9.624526023864746,10.5915,91979834.0],["2019-10-11",10.5915,11.1879,10.591497421264648,11.0795,92661304.0],["2019-10-14",11.0795,12.1911,11.079501152038574,12.1911,8593544.0],["2019-10-15",12.1911,13.1038,12.191065788269043,12.4531,221385641.0],["2019-10-16",12.4531,12.453141212463379,11.7934,12.0645,162532391.0],["2019-10-17",12.0645,12.173,11.8386,11.9742,110802991.0],["2019-10-18",11.9742,12.1368,11.5675,12.0013,114180696.0],["2019-10-21",12.0013,12.0194,11.4229,11.7482,84639190.0],["2019-10-22",11.7482,12.2543,11.5314,12.1278,125019442.0],["2019-10-23",12.1278,12.2001,11.3958,11.45,107864826.0],["2019-10-24",11.45,11.9109,11.3868,11.7031,75156119.0],["2019-10-25",11.7031,12.0645,11.6669,12.0555,80832541.0],["2019-10-28",12.0555,12.3176,11.7482,12.1278,80060460.0],["2019-10-29",12.1278,12.127805709838867,11.7121,11.8477,64323177.0],["2019-10-30",11.8477,12.0465,11.5223,11.8386,65264432.0],["2019-10-31",11.8386,12.3447,11.7482,11.929,97766294.0],["2019-11-01",11.929,12.2905,11.6488,12.2905,94829802.0],["2019-11-04",12.2905,12.9773,12.2453,12.5977,123093928.0],["2019-11-05",12.5977,12.597734451293945,12.3085,12.5164,88576063.0],["2019-11-06",12.5164,12.7604,12.3808,12.6429,89259809.0],["2019-11-07",12.6429,13.384,12.6158,13.2846,148645146.0],["2019-11-08",13.2846,13.4653,12.9773,12.9863,104828592.0],["2019-11-11",12.9863,12.98633098602295,12.3357,12.3808,95360571.0],["2019-11-12",12.3808,12.4803,11.7663,12.1097,85926953.0],["2019-11-13",12.1097,12.3537,11.929,12.2182,58265627.0],["2019-11-14",12.2182,12.6881,12.21817684173584,12.5074,86369459.0],["2019-11-15",12.5074,12.8779,12.2091,12.2453,104147385.0],["2019-11-18",12.2453,12.6791,12.245287895202637,12.5616,63409959.0],["2019-11-19",12.5616,12.5887,12.3176,12.5887,67448734.0],["2019-11-20",12.5887,12.7966,12.426,12.7514,81524611.0],["2019-11-21",12.7514,12.751365661621094,12.3808,12.5887,51989953.0],["2019-11-22",12.5887,12.652,11.3325,11.3325,170490357.0],["2019-11-25",11.3325,11.3958,10.9078,11.0434,87260723.0],["2019-11-26",11.0434,11.3145,10.9259,11.1879,68194345.0],["2019-11-27",11.1879,11.4681,10.9349,11.3325,61624054.0],["2019-11-28",11.3325,11.7031,11.332539558410645,11.5223,66367356.0],["2019-11-29",11.5223,11.7031,11.3325,11.5946,41457241.0],["2019-12-02",11.5946,11.8838,11.4319,11.7663,45087822.0],["2019-12-03",11.7663,11.9019,11.6579,11.8477,42634695.0],["2019-12-04",11.8477,12.0555,11.6579,11.7934,34975352.0],["2019-12-05",11.7934,12.4893,11.793432235717773,12.408,81793137.0],["2019-12-06",12.408,12.5706,12.2453,12.5616,62620258.0],["2019-12-09",12.5616,12.8417,12.417,12.5526,51383174.0],["2019-12-10",12.5526,12.9954,12.2814,12.7966,68747177.0],["2019-12-11",12.7966,12.8779,12.3808,12.5616,57665478.0],["2019-12-12",12.5616,12.8508,12.426,12.4441,63799889.0],["2019-12-13",12.4441,12.8688,12.3808,12.8327,81574757.0],["2019-12-16",12.8327,13.3569,12.7694,13.2846,94698352.0],["2019-12-17",13.2846,13.4382,13.0586,13.2303,73844391.0],["2019-12-18",13.2303,13.8268,13.1671,13.5557,87646078.0],["2019-12-19",13.5557,13.7003,13.1309,13.2574,56886701.0],["2019-12-20",13.2574,13.4201,12.9683,12.9954,44554772.0],["2019-12-23",12.9954,13.0134,12.57966136932373,12.5797,47789142.0],["2019-12-24",12.5797,12.8869,12.5616,12.7875,35573663.0],["2019-12-25",12.7875,12.9954,12.7333,12.8237,35368504.0],["2019-12-26",12.8237,12.9773,12.6158,12.7514,38371529.0],["2019-12-27",12.7514,12.9954,12.3266,12.3266,52397526.0],["2019-12-30",12.3266,12.6429,11.8567,12.4622,48419980.0],["2019-12-31",12.4622,12.6158,12.2634,12.4893,31730036.0],["2020-01-02",12.4893,13.6009,12.4712,13.393,87000882.0],["2020-01-03",13.393,13.7816,13.2484,13.7003,78707262.0],["2020-01-06",13.7003,14.604,13.6009,14.3238,101055357.0],["2020-01-07",14.3238,14.6401,14.0346,14.3509,70779105.0],["2020-01-08",14.3509,14.378,13.7454,13.8087,70377749.0],["2020-01-09",13.8087,14.5949,13.808708190917969,14.5498,75824490.0],["2020-01-10",14.5498,14.7938,14.3058,14.5046,51118660.0],["2020-01-13",14.5046,15.4715,14.2425,15.3812,73151693.0],["2020-01-14",15.3812,15.5348,15.0016,15.0739,49253147.0],["2020-01-15",15.0739,15.8421,14.9022,15.7246,62579149.0],["2020-01-16",15.7246,16.2397,15.5077,16.0951,66210924.0],["2020-01-17",16.0951,16.1493,15.6342,15.9505,45474585.0],["2020-01-20",15.9505,17.5501,15.950502395629883,17.5501,69336015.0],["2020-01-21",17.5501,18.7791,17.550073623657227,18.2279,116196830.0],["2020-01-22",18.2279,19.9268,17.6766,19.475,114633986.0],["2020-01-23",19.475,20.0624,18.0652,18.6345,127228410.0],["2020-02-03",18.6345,18.634525299072266,16.818069458007812,16.8181,22369500.0],["2020-02-04",16.8181,17.8483,15.9505,17.8212,132016954.0],["2020-02-05",17.8212,19.3394,17.6404,18.0833,120840181.0],["2020-02-06",18.0833,18.3273,17.3513,18.0652,98968641.0],["2020-02-07",18.0652,18.065189361572266,16.7187,17.4055,114994149.0],["2020-02-10",17.4055,17.5049,16.6735,17.4416,82611677.0],["2020-02-11",17.4416,18.9147,17.441627502441406,18.6797,128758996.0],["2020-02-12",18.6797,18.9056,18.1013,18.6616,91818409.0],["2020-02-13",18.6616,19.4027,18.499,18.7882,82153475.0],["2020-02-14",18.7882,19.7732,18.5261,19.3575,88251782.0],["2020-02-17",19.3575,20.3335,19.1768,20.2793,92872689.0],["2020-02-18",20.2793,20.3245,19.8636,20.1979,76381053.0],["2020-02-19",20.1979,20.197946548461914,19.0322,19.1587,94425218.0],["2020-02-20",19.1587,19.963,18.8785,19.7913,86814645.0],["2020-02-21",19.7913,20.5323,19.5111,20.1076,104675807.0],["2020-02-24",20.1076,20.46,19.6105,20.4329,104965001.0],["2020-02-25",20.4329,20.432910919189453,18.8424,20.0624,115363192.0],["2020-02-26",20.0624,21.1197,19.2039,19.5744,141525884.0],["2020-02-27",19.5744,19.9178,17.6314,18.2279,123116472.0],["2020-02-28",18.2279,18.6165,17.1796,17.5953,99036944.0],["2020-03-02",17.5953,18.5622,17.5139,18.0652,85132260.0],["2020-03-03",18.0652,19.1406,18.065189361572266,18.3092,85852436.0],["2020-03-04",18.3092,18.309188842773438,17.1524,17.6676,82457895.0],["2020-03-05",17.6676,18.2369,17.3603,17.9929,71757157.0],["2020-03-06",17.9929,18.029,17.4687,17.6947,44958367.0],["2020-03-09",17.6947,17.69466781616211,16.1945,16.2758,81477821.0],["2020-03-10",16.2758,17.2428,16.0861,17.0801,74287714.0],["2020-03-11",17.0801,17.5681,16.5379,16.6012,59365878.0],["2020-03-12",16.6012,16.8452,16.0228,16.4204,63503830.0],["2020-03-13",16.4204,16.4475,15.1372,16.0589,78046401.0],["2020-03-16",16.0589,16.1403,14.477456092834473,14.4775,122702709.0],["2020-03-17",14.4775,14.7666,13.1129,13.7003,130940216.0],["2020-03-18",13.7003,14.7305,13.5828,13.6912,105958596.0],["2020-03-19",13.6912,14.116,13.3749,13.8991,97552899.0],["2020-03-20",13.8991,14.2425,13.7003,14.1792,90765501.0],["2020-03-23",14.1792,14.179229736328125,12.7875,12.7875,98179012.0],["2020-03-24",12.7875,13.1851,12.2001,12.8598,88427286.0],["2020-03-25",12.8598,14.1702,12.859810829162598,14.1702,155839670.0],["2020-03-26",14.1702,14.170193672180176,13.5286,13.6189,107248676.0],["2020-03-27",13.6189,14.0527,13.2846,13.3478,86404760.0],["2020-03-30",13.3478,13.34781551361084,12.2995,13.0225,94459769.0],["2020-03-31",13.0225,13.5105,12.896,13.158,76047826.0],["2020-04-01",13.158,14.4413,13.0315,13.89,138285376.0],["2020-04-02",13.89,15.0468,13.7454,15.0468,135690179.0],["2020-04-03",15.0468,15.4535,14.6492,15.3089,108667293.0],["2020-04-07",15.3089,16.5741,15.308871269226074,16.4114,118625206.0],["2020-04-08",16.4114,17.9658,16.41139793395996,16.7367,169732563.0],["2020-04-09",16.7367,16.9627,16.0228,16.2035,110592933.0],["2020-04-10",16.2035,16.4024,15.8059,15.9415,85633867.0],["2020-04-13",15.9415,15.941463470458984,14.3509,14.3509,44031651.0],["2020-04-14",14.3509,14.350935935974121,13.5557,14.2967,171976773.0],["2020-04-15",14.2967,15.101,14.1702,14.3871,142104726.0],["2020-04-16",14.3871,14.5498,14.0075,14.4142,68734622.0],["2020-04-17",14.4142,15.6613,14.414194107055664,15.2546,131810680.0],["2020-04-20",15.2546,15.4083,14.848,15.2908,72348326.0],["2020-04-21",15.2908,15.3992,14.7757,15.3089,66098834.0],["2020-04-22",15.3089,15.3992,15.0016,15.2366,50158026.0],["2020-04-23",15.2366,15.3089,14.622,14.6401,65796368.0],["2020-04-24",14.6401,14.9655,14.3329,14.4142,55258838.0],["2020-04-27",14.4142,14.7034,14.0798,14.4955,48582409.0],["2020-04-28",14.4955,15.6613,14.4684,15.5077,110644742.0],["2020-04-29",15.5077,16.3391,15.2275,16.0228,89209445.0],["2020-04-30",16.0228,16.8361,15.9867,16.5108,97648380.0],["2020-05-06",16.5108,16.7277,16.1222,16.6283,93388201.0],["2020-05-07",16.6283,16.8452,16.4927,16.565,65801485.0],["2020-05-08",16.565,17.035,16.5108,16.6373,66030899.0],["2020-05-11",16.6373,16.9627,16.0499,16.303,76579747.0],["2020-05-12",16.303,16.8723,16.1674,16.8542,78382893.0],["2020-05-13",16.8542,16.9446,16.4114,16.809,60862450.0],["2020-05-14",16.809,17.1434,16.565,16.7729,71048062.0],["2020-05-15",16.7729,17.2428,16.4566,16.8633,76891681.0],["2020-05-18",16.8633,16.863252639770508,15.1733,15.2185,143228848.0],["2020-05-19",15.2185,15.8782,15.218498229980469,15.7969,84372520.0],["2020-05-20",15.7969,16.0499,15.4264,15.5438,60801748.0],["2020-05-21",15.5438,15.8059,15.0468,15.1191,56396444.0],["2020-05-22",15.1191,15.2546,14.6221,14.7847,54960592.0],["2020-05-25",14.7847,14.9383,14.3871,14.5859,45010633.0],["2020-05-26",14.5859,15.2456,14.585899353027344,15.2275,57207591.0],["2020-05-27",15.2275,15.227533340454102,14.6853,14.8028,46441217.0],["2020-05-28",14.8028,15.0016,14.4594,14.9926,43883277.0],["2020-05-29",14.9926,15.0739,14.7124,14.7666,46053619.0],["2020-06-01",14.7666,16.203540802001953,14.766641616821289,16.2035,74048493.0],["2020-06-02",16.2035,17.3241,16.203540802001953,17.1705,158564001.0],["2020-06-03",17.1705,18.0562,17.044,17.3964,127207648.0],["2020-06-04",17.3964,17.9206,17.3784,17.532,77957580.0],["2020-06-05",17.532,18.4719,17.532001495361328,18.0833,81729645.0],["2020-06-08",18.0833,19.0141,18.083263397216797,18.3273,84165037.0],["2020-06-09",18.3273,19.1225,18.255,18.9328,70747111.0],["2020-06-10",18.9328,19.2762,18.5532,19.1587,92798062.0],["2020-06-11",19.1587,19.6467,18.8062,19.0412,83934428.0],["2020-06-12",19.0412,20.6859,18.3002,20.1166,115653942.0],["2020-06-15",20.1166,20.11661148071289,19.2129,19.2219,89284084.0],["2020-06-16",19.2219,20.0985,19.1225,19.5382,80076192.0],["2020-06-17",19.5382,20.3335,19.1587,19.8365,70809548.0],["2020-06-18",19.8365,21.824626922607422,19.6648,21.8246,131181156.0],["2020-06-19",21.8246,22.3126,21.6439,21.8517,94885912.0],["2020-06-22",21.8517,22.5114,21.7614,22.1771,80846870.0],["2020-06-23",22.1771,22.3307,21.6168,22.1771,72876522.0],["2020-06-24",22.1771,23.5507,21.915,23.0537,96856972.0],["2020-06-29",23.0537,23.9212,22.5476,23.144,89526846.0],["2020-06-30",23.144,25.3491,23.14404296875,25.3401,96614889.0],["2020-07-01",25.3401,26.9071,24.5538,26.6973,95490135.0],["2020-07-02",26.6973,26.9891,26.1044,26.6882,85283463.0],["2020-07-03",26.6882,26.825,24.6268,25.4568,127676263.0],["2020-07-06",25.4568,26.9071,24.8913,26.2139,115658041.0],["2020-07-07",26.2139,28.6309,25.7304,27.2537,123458078.0],["2020-07-08",27.2537,29.917,27.0895,29.7802,114338557.0],["2020-07-09",29.7802,32.2429,29.1691,30.2271,152598765.0],["2020-07-10",30.2271,32.0422,29.315,31.8598,129100394.0],["2020-07-13",31.8598,33.2918,31.3581,32.8357,110251310.0],["2020-07-14",32.8357,32.835731506347656,30.2818,30.9112,190942687.0],["2020-07-15",30.9112,31.3308,28.9775,29.0505,121209986.0],["2020-07-16",29.0505,29.6069,26.7976,27.1077,141521818.0],["2020-07-17",27.1077,28.8498,27.10772132873535,28.3391,123727474.0],["2020-07-20",28.3391,28.9958,27.7644,28.7039,96043902.0],["2020-07-21",28.7039,28.8772,27.5455,28.1658,91042655.0],["2020-07-22",28.1658,29.5157,27.8921,28.7951,98048151.0],["2020-07-23",28.7951,28.8772,26.9162,28.3482,113786085.0],["2020-07-24",28.3482,28.348182678222656,25.7213,25.8946,119896078.0],["2020-07-27",25.8946,27.0439,25.894624710083008,26.4784,76148007.0],["2020-07-28",26.4784,27.1624,26.2686,27.0439,74895560.0],["2020-07-29",27.0439,29.6251,26.6152,29.4153,130385829.0],["2020-07-30",29.4153,29.5339,28.5762,28.6492,86793226.0],["2020-07-31",28.6492,30.3731,28.64917755126953,29.9626,119896786.0],["2020-08-03",29.9626,32.6624,29.96260643005371,31.3855,118154252.0],["2020-08-04",31.3855,31.38548469543457,30.0629,30.3913,86810386.0],["2020-08-05",30.3913,30.9568,29.5522,30.0994,69410575.0],["2020-08-06",30.0994,30.7014,29.6616,29.99,60907168.0],["2020-08-07",29.99,30.2636,27.6915,28.0472,115097180.0],["2020-08-10",28.0472,28.047191619873047,26.0862,26.9344,104205103.0],["2020-08-11",26.9344,27.6094,26.451,26.5696,61276794.0],["2020-08-12",26.5696,27.4908,25.7761,27.3631,85555399.0],["2020-08-13",27.3631,27.5182,26.6425,26.7976,50050277.0],["2020-08-14",26.7976,27.5729,26.6425,27.4543,54682625.0],["2020-08-17",27.4543,28.713,27.1351,28.7039,70318370.0],["2020-08-18",28.7039,29.1873,27.9104,28.2479,65511326.0],["2020-08-19",28.2479,29.6434,27.9195,28.0107,95201902.0],["2020-08-20",28.0107,29.3697,27.0712,29.0049,93986030.0],["2020-08-21",29.0049,30.3548,29.004898071289062,29.3059,103964172.0],["2020-08-24",29.3059,33.3648,29.305892944335938,32.3067,151560385.0],["2020-08-25",32.3067,34.8606,31.5132,33.4742,157856518.0],["2020-08-26",33.4742,33.47420883178711,30.7379,31.1119,147692055.0],["2020-08-27",31.1119,31.9054,30.446,31.121,91385913.0],["2020-08-28",31.121,32.3432,30.2636,32.3158,100937668.0],["2020-08-31",32.3158,32.9817,31.4858,31.5314,84216231.0],["2020-09-01",31.5314,36.0646,30.446,33.1367,163052311.0],["2020-09-02",33.1367,34.6599,32.407,33.5107,128975578.0],["2020-09-03",33.5107,34.2039,32.2155,33.2006,94107348.0],["2020-09-04",33.2006,33.20057678222656,31.4858,32.1973,83926821.0],["2020-09-07",32.1973,32.708,30.0629,30.5555,99141715.0],["2020-09-08",30.5555,31.1301,29.8075,31.1119,68831487.0],["2020-09-09",31.1119,31.111858367919922,29.2876,29.6525,90231935.0],["2020-09-10",29.6525,30.4004,29.014,29.1052,72173467.0],["2020-09-11",29.1052,31.4037,28.8954,31.1848,97433812.0],["2020-09-14",31.1848,32.5256,31.1027,32.2611,99650566.0],["2020-09-15",32.2611,32.2611083984375,31.0206,31.2669,66868188.0],["2020-09-16",31.2669,31.577,29.9444,30.1085,62475249.0],["2020-09-17",30.1085,30.8565,29.6799,30.1906,56339261.0],["2020-09-18",30.1906,31.4585,30.0356,31.2943,64592203.0],["2020-09-21",31.2943,31.4676,30.1998,30.3548,50473034.0],["2020-09-22",30.3548,31.1483,30.1177,30.2454,46318858.0],["2020-09-23",30.2454,30.9842,29.7984,30.4734,48443983.0],["2020-09-24",30.4734,30.4733829498291,29.0779,29.087,58619774.0],["2020-09-25",29.087,29.4883,28.558,28.9958,39982122.0],["2020-09-28",28.9958,29.689,28.99577522277832,29.2694,35190331.0],["2020-09-29",29.2694,29.7619,29.2603,29.4518,32636917.0],["2020-09-30",29.4518,29.8805,29.1235,29.315,35166370.0],["2020-10-09",29.315,32.6168,29.31501579284668,32.6077,112613126.0],["2020-10-12",32.6077,33.2644,31.951,33.2097,107094729.0],["2020-10-13",33.2097,35.116,32.5895,32.8905,107591554.0],["2020-10-14",32.8905,32.89045715332031,31.4767,31.7959,87846708.0],["2020-10-15",31.7959,32.6077,31.6044,32.3158,64073213.0],["2020-10-16",32.3158,32.5712,31.3125,31.7686,49173133.0],["2020-10-19",31.7686,33.1641,31.7412,31.8507,56319870.0],["2020-10-20",31.8507,32.8996,31.1575,32.8175,60226753.0],["2020-10-21",32.8175,32.9087,31.422,31.878,51568865.0],["2020-10-22",31.878,31.9328,31.2487,31.5041,29478414.0],["2020-10-23",31.5041,32.5165,30.0356,30.7561,56861768.0],["2020-10-26",30.7561,31.5953,30.1177,31.3399,42750031.0],["2020-10-27",31.3399,31.577,30.4825,31.2122,57304146.0],["2020-10-28",31.2122,33.9029,31.212190628051758,33.5198,142573128.0],["2020-10-29",33.5198,33.51980972290039,32.7445,33.2827,81507299.0],["2020-10-30",33.2827,33.28266525268555,30.0994,30.3092,142634764.0],["2020-11-02",30.3092,31.1119,29.917,30.3913,64254306.0],["2020-11-03",30.3913,30.7105,29.8258,30.3274,58181048.0],["2020-11-04",30.3274,30.7379,29.9717,30.3274,56778821.0],["2020-11-05",30.3274,31.1757,30.1906,30.6832,69179858.0],["2020-11-06",30.6832,30.8109,30.0173,30.3274,49048462.0],["2020-11-09",30.3274,32.3706,30.32744789123535,31.5314,110080403.0],["2020-11-10",31.5314,31.531423568725586,30.2818,30.6102,66231361.0],["2020-11-11",30.6102,30.610204696655273,29.8258,30.0265,46182127.0],["2020-11-12",30.0265,30.4095,29.8349,30.0903,26084157.0],["2020-11-13",30.0903,30.090299606323242,28.786,29.0779,54258131.0],["2020-11-16",29.0779,29.3333,27.2263,27.7097,74625902.0],["2020-11-17",27.7097,28.5945,26.5605,28.5671,76635410.0],["2020-11-18",28.5671,28.7313,27.728,28.3208,43012998.0],["2020-11-19",28.3208,28.9867,27.8283,28.3391,34371710.0],["2020-11-20",28.3391,28.8772,28.184,28.3391,29453264.0],["2020-11-23",28.3391,28.3391,27.4634,28.1658,40995176.0],["2020-11-24",28.1658,28.257,27.3722,27.883,36633759.0],["2020-11-25",27.883,28.2296,27.6367,27.6641,34151076.0],["2020-11-26",27.6641,28.5762,27.4543,28.3391,47495527.0],["2020-11-27",28.3391,29.6434,28.1566,29.3333,60992012.0],["2020-11-30",29.3333,30.1906,29.2785,29.9352,71726679.0],["2020-12-01",29.9352,30.0629,29.3971,30.0538,45821735.0],["2020-12-02",30.0538,30.1906,29.4792,29.8714,32735636.0],["2020-12-03",29.8714,30.0082,29.242,29.7163,36429933.0],["2020-12-04",29.7163,30.0082,29.2785,29.9079,31374161.0],["2020-12-07",29.9079,30.9021,29.4609,30.519,54906171.0],["2020-12-08",30.519,31.0115,30.0994,30.2362,47598354.0],["2020-12-09",30.2362,31.0663,29.8075,29.8075,51856207.0],["2020-12-10",29.8075,30.5464,29.1326,30.1906,39388218.0],["2020-12-11",30.1906,31.5132,29.2147,29.8805,96102757.0],["2020-12-14",29.8805,30.0812,27.728,27.9469,93085952.0],["2020-12-15",27.9469,28.8225,27.4087,28.3026,60956055.0],["2020-12-16",28.3026,28.9775,27.4726,27.6276,56016067.0],["2020-12-17",27.6276,27.8192,27.1077,27.4543,44831186.0],["2020-12-18",27.4543,27.5729,26.9344,27.0439,35853675.0],["2020-12-21",27.0439,27.3631,26.4328,27.3084,41506695.0],["2020-12-22",27.3084,28.1475,27.0621,27.3357,53091381.0],["2020-12-23",27.3357,27.9833,27.1351,27.9195,49312552.0],["2020-12-24",27.9195,28.2752,27.427,27.4999,36311296.0],["2020-12-25",27.4999,28.3299,27.1898,27.9925,46719185.0],["2020-12-28",27.9925,28.1384,27.5182,27.8921,34365238.0],["2020-12-29",27.8921,28.3482,27.7462,27.9925,31443619.0],["2020-12-30",27.9925,27.992462158203125,27.1807,27.7644,41667069.0],["2020-12-31",27.7644,28.2478,27.3631,27.9195,39957399.0],["2021-01-04",27.9195,28.5306,27.8192,28.184,49369776.0],["2021-01-05",28.184,31.8051,27.956,31.4402,129380079.0],["2021-01-06",31.4402,31.9966,30.8656,31.9054,98329529.0],["2021-01-07",31.9054,32.2793,31.276,32.0878,79021576.0],["2021-01-08",32.0878,34.1856,30.7653,31.3034,105006494.0],["2021-01-11",31.3034,34.1765,31.1119,33.7478,132415109.0],["2021-01-12",33.7478,34.1765,32.8266,34.0671,93064327.0],["2021-01-13",34.0671,37.2321,34.06707000732422,36.1011,138573852.0],["2021-01-14",36.1011,37.0314,35.1434,36.5571,113612262.0],["2021-01-15",36.5571,36.5571174621582,33.6566,34.4684,112797013.0],["2021-01-18",34.4684,37.7611,34.468406677246094,36.9493,104523830.0],["2021-01-19",36.9493,36.94932556152344,35.2072,35.3349,78106454.0],["2021-01-20",35.3349,36.4568,35.0521,35.4626,56637916.0],["2021-01-21",35.4626,36.7578,35.3623,36.5024,77115639.0],["2021-01-22",36.5024,36.50239181518555,31.4676,33.1094,201589466.0],["2021-01-25",33.1094,33.5654,31.1939,32.3614,119182070.0],["2021-01-26",32.3614,33.0182,31.3399,32.024,77301798.0],["2021-01-27",32.024,33.155,31.4676,31.9875,63173477.0],["2021-01-28",31.9875,32.0513,29.9261,30.0994,85299201.0],["2021-01-29",30.0994,30.8017,29.689,30.4643,59519988.0],["2021-02-01",30.4643,30.6011,29.6434,29.917,46327300.0],["2021-02-02",29.917,30.0812,28.8134,29.5522,58461048.0],["2021-02-03",29.5522,30.0082,28.2935,28.3026,70023905.0],["2021-02-04",28.3026,28.713,27.2537,27.9651,64350897.0],["2021-02-05",27.9651,28.5488,27.1898,27.4726,51010029.0],["2021-02-08",27.4726,28.0928,26.8158,27.81,59586719.0],["2021-02-09",27.81,28.8498,27.4543,28.2752,56392159.0],["2021-02-10",28.2752,30.5555,28.2752,29.9535,71475498.0],["2021-02-18",29.9535,30.6284,29.2147,29.3606,56374961.0],["2021-02-19",29.3606,29.36061668395996,28.1384,29.2512,48473119.0],["2021-02-22",29.2512,29.251163482666016,28.3208,28.3391,48269077.0],["2021-02-23",28.3391,28.8407,27.7006,28.412,33838894.0],["2021-02-24",28.412,29.242,28.1931,28.7039,49112581.0],["2021-02-25",28.7039,29.3697,28.0107,28.9593,45783234.0],["2021-02-26",28.9593,28.95929527282715,27.7644,28.5032,39038517.0],["2021-03-01",28.5032,30.0721,28.4576,29.9535,58474817.0],["2021-03-02",29.9535,30.7288,29.7528,29.9079,54013021.0],["2021-03-03",29.9079,29.907882690429688,28.9775,29.5978,35577032.0],["2021-03-04",29.5978,29.597768783569336,28.0928,28.1658,45399869.0],["2021-03-05",28.1658,28.7677,27.6459,28.3664,28138647.0],["2021-03-08",28.3664,28.6218,27.2537,27.2993,37900739.0],["2021-03-09",27.2993,27.4361,25.3656,26.296,43469304.0],["2021-03-10",26.296,26.9071,25.7761,25.8855,30265211.0],["2021-03-11",25.8855,26.4419,24.8366,26.2686,45331273.0],["2021-03-12",26.2686,26.2686,25.0829,25.32,47986189.0],["2021-03-15",25.32,25.31999969482422,23.9883,24.0978,41561031.0],["2021-03-16",24.0978,24.6177,23.5596,23.9336,33097973.0],["2021-03-17",23.9336,24.2164,23.4867,23.7877,31754279.0],["2021-03-18",23.7877,24.1069,23.4867,23.6509,30726268.0],["2021-03-19",23.6509,23.7968,23.1036,23.4502,40070459.0],["2021-03-22",23.4502,23.6052,23.1674,23.5323,28097537.0],["2021-03-23",23.5323,24.0795,22.7114,22.8391,43293433.0],["2021-03-24",22.8391,22.8938,22.0547,22.1641,34474343.0],["2021-03-25",22.1641,23.0215,22.0273,22.7843,34791399.0],["2021-03-26",22.7843,23.8059,22.6384,23.5779,42158918.0],["2021-03-29",23.5779,23.9701,23.2951,23.3955,26133022.0],["2021-03-30",23.3955,23.6235,23.1309,23.4411,18939860.0],["2021-03-31",23.4411,23.9245,23.3681,23.8333,23182885.0],["2021-04-01",23.8333,23.9883,23.5323,23.8515,21068969.0],["2021-04-02",23.8515,24.3532,23.7147,24.1799,27009320.0],["2021-04-06",24.1799,24.2893,23.7147,23.7512,21341000.0],["2021-04-07",23.7512,23.8789,23.3955,23.6509,17821557.0],["2021-04-08",23.6509,23.8424,23.3043,23.4137,15771635.0],["2021-04-09",23.4137,23.6508,23.0762,23.1309,15554200.0],["2021-04-12",23.1309,23.3043,22.3648,22.5107,19081806.0],["2021-04-13",22.5107,23.7968,22.5107,23.1492,34872088.0],["2021-04-14",23.1492,23.8698,23.149192810058594,23.5596,25647770.0],["2021-04-15",23.5596,23.55963897705078,22.4651,23.0124,25900793.0],["2021-04-16",23.0124,23.6235,22.8391,23.5414,25867245.0],["2021-04-19",23.5414,25.6301,23.54139518737793,25.092,64331722.0],["2021-04-20",25.092,25.09197235107422,24.18899154663086,24.189,40246064.0],["2021-04-21",24.189,24.5903,23.7877,24.4079,25455295.0],["2021-04-22",24.4079,25.9402,24.2893,25.4568,58558898.0],["2021-04-23",25.4568,26.15,25.1193,25.9494,48144463.0],["2021-04-26",25.9494,27.0439,25.7213,26.2503,61226769.0],["2021-04-27",26.2503,26.6243,25.621,26.3598,35708271.0],["2021-04-28",26.3598,26.359798431396484,23.8789,24.6268,62496789.0],["2021-04-29",24.6268,24.9734,24.3076,24.3897,26668922.0],["2021-04-30",24.3897,24.7454,23.7147,23.8333,32255731.0],["2021-05-06",23.8333,24.0339,23.359,23.5414,23667292.0],["2021-05-07",23.5414,23.7603,22.757,22.7935,31984541.0],["2021-05-10",22.7935,23.0671,22.5198,22.912,22483651.0],["2021-05-11",22.912,23.1218,22.5746,23.1036,16742927.0],["2021-05-12",23.1036,23.103588104248047,22.7114,22.9212,16474043.0],["2021-05-13",22.9212,23.3681,22.5837,22.8208,19990194.0],["2021-05-14",22.8208,23.3955,22.6384,23.359,24694313.0],["2021-05-17",23.359,24.5812,23.35897445678711,24.1434,37522088.0],["2021-05-18",24.1434,24.3714,23.5505,23.8606,24451090.0],["2021-05-19",23.8606,24.809219360351562,23.6144,24.8092,51396198.0],["2021-05-20",24.8092,25.7122,24.4444,25.7031,47821762.0],["2021-05-21",25.7031,25.8125,25.1467,25.7031,36852546.0],["2021-05-24",25.7031,26.0679,25.2653,25.7122,29830170.0],["2021-05-25",25.7122,26.5331,25.3565,26.4601,43316702.0],["2021-05-26",26.4601,26.5422,25.548,25.5571,42275857.0],["2021-05-27",25.5571,26.6882,25.557146072387695,26.3507,39881385.0],["2021-05-28",26.3507,26.9983,26.223,26.6061,36781534.0],["2021-05-31",26.6061,26.9435,26.2686,26.6152,25275830.0],["2021-06-01",26.6152,26.9071,26.3324,26.4601,24830070.0],["2021-06-02",26.4601,26.6152,25.994953155517578,25.995,28494439.0],["2021-06-03",25.995,26.9891,25.8217,26.4145,34610379.0],["2021-06-04",26.4145,26.5331,25.8764,25.995,24105519.0],["2021-06-07",25.995,26.3598,25.6392,25.8399,17428126.0],["2021-06-08",25.8399,26.4784,25.4659,25.6301,21821914.0],["2021-06-09",25.6301,25.7122,24.8366,24.946,27723498.0],["2021-06-10",24.946,25.1376,24.4079,24.6815,34828489.0],["2021-06-11",24.6815,24.8822,24.5356,24.6724,33091554.0],["2021-06-15",24.6724,25.694,24.672405242919922,25.5389,43793447.0],["2021-06-16",25.5389,25.5845,24.535587310791016,24.5356,28409404.0],["2021-06-17",24.5356,24.9278,24.2893,24.5447,29250179.0],["2021-06-18",24.5447,25.1193,24.544708251953125,24.9734,28232662.0],["2021-06-21",24.9734,26.5696,24.718,26.3233,54873989.0],["2021-06-22",26.3233,26.8432,26.323314666748047,26.7246,45428826.0],["2021-06-23",26.7246,27.9742,26.6426,27.5911,50261099.0],["2021-06-24",27.5911,28.4576,27.3631,27.6003,42112133.0],["2021-06-25",27.6003,27.9925,27.2263,27.6367,34390177.0],["2021-06-28",27.6367,28.2935,27.5182,27.6824,36508773.0],["2021-06-29",27.6824,27.682350158691406,27.0165,27.2354,29109955.0],["2021-06-30",27.2354,27.4543,26.6699,26.825,25104242.0],["2021-07-01",26.825,28.1384,26.824968338012695,27.7736,42745945.0],["2021-07-02",27.7736,27.7735595703125,26.2686,26.296,34745875.0],["2021-07-05",26.296,26.8158,26.0041,26.451,26486809.0],["2021-07-06",26.451,26.4784,25.5571,25.9858,30966879.0],["2021-07-07",25.9858,26.3233,25.5663,26.1409,21543386.0],["2021-07-08",26.1409,26.9071,26.14089584350586,26.3051,31637372.0],["2021-07-09",26.3051,26.305070877075195,25.1102,25.7213,31473457.0],["2021-07-12",25.7213,26.223,25.0829,25.8308,33661714.0],["2021-07-13",25.8308,25.83077621459961,24.6268,24.6724,51546831.0],["2021-07-14",24.6724,24.9278,23.7421,23.815,40974366.0],["2021-07-15",23.815,24.5994,23.1674,24.5903,47346209.0],["2021-07-16",24.5903,24.590314865112305,23.8048,24.119,29969429.0],["2021-07-19",24.119,24.5811,23.851,24.4887,23166295.0],["2021-07-20",24.4887,24.6458,24.119,24.2022,23204620.0],["2021-07-21",24.2022,24.3963,23.7217,23.7494,32876222.0],["2021-07-22",23.7494,24.1375,23.1949,24.0359,37627824.0],["2021-07-23",24.0359,24.035856246948242,23.2042,23.2411,32706589.0],["2021-07-26",23.2411,23.5276,22.9269,23.1487,25796645.0],["2021-07-27",23.1487,23.8141,23.1025,23.1949,46959452.0],["2021-07-28",23.1949,23.2873,21.6055,21.7256,46016577.0],["2021-07-29",21.7256,23.3797,21.725605010986328,23.1118,44455588.0],["2021-07-30",23.1118,23.5738,22.6867,23.4629,29509947.0],["2021-08-02",23.4629,23.5461,22.6959,23.5461,33977754.0],["2021-08-03",23.5461,23.8788,23.1395,23.352,24231743.0],["2021-08-04",23.352,24.8768,23.352,24.6827,53834003.0],["2021-08-05",24.6827,26.1983,24.6735,25.0246,56618424.0],["2021-08-06",25.0246,25.117,24.3963,24.8675,28013889.0],["2021-08-09",24.8675,24.867542266845703,24.3223,24.4794,25444898.0],["2021-08-10",24.4794,24.7567,23.9712,24.5441,26018242.0],["2021-08-11",24.5441,24.6735,23.6662,23.6755,39093952.0],["2021-08-12",23.6755,24.1005,23.1949,23.4352,33390781.0],["2021-08-13",23.4352,23.5646,22.7606,22.8715,29970656.0],["2021-08-16",22.8715,23.3058,22.5481,23.0101,19513738.0],["2021-08-17",23.0101,23.1764,22.2246,22.3817,24087790.0],["2021-08-18",22.3817,22.5758,22.0675,22.5203,21416711.0],["2021-08-19",22.5203,22.7144,22.2893,22.4741,16663890.0],["2021-08-20",22.4741,23.2689,22.0675,23.2319,33372162.0],["2021-08-23",23.2319,24.0728,22.7236,23.5553,49769769.0],["2021-08-24",23.5553,23.8418,23.121,23.3613,33696068.0],["2021-08-25",23.3613,23.8788,23.1949,23.2504,28351177.0],["2021-08-26",23.2504,23.250370025634766,22.2801,22.3632,37024973.0],["2021-08-27",22.3632,23.0009,22.1137,22.3817,30409870.0],["2021-08-30",22.3817,22.8807,22.086,22.2154,30268365.0],["2021-08-31",22.2154,22.5203,21.6055,21.8088,29998933.0],["2021-09-01",21.8088,22.5203,21.587,22.3263,28733776.0],["2021-09-02",22.3263,22.5758,21.9012,22.1322,23829832.0],["2021-09-03",22.1322,22.7791,21.8273,22.6405,31217587.0],["2021-09-06",22.6405,22.9639,22.5203,22.816,31990306.0],["2021-09-07",22.816,22.9085,22.3263,22.5573,29281095.0],["2021-09-08",22.5573,23.3335,22.557294845581055,23.2319,41369395.0],["2021-09-09",23.2319,23.231889724731445,22.6497,22.8068,25515218.0],["2021-09-10",22.8068,23.0286,22.5296,22.9269,27336506.0],["2021-09-13",22.9269,22.92693328857422,22.1599,22.2339,26844396.0],["2021-09-14",22.2339,22.391,21.9659,22.1599,19252477.0],["2021-09-15",22.1599,22.2061,21.7164,21.7718,20856698.0],["2021-09-16",21.7718,21.9289,21.069490432739258,21.0695,29689895.0],["2021-09-17",21.0695,21.2081,20.053,20.5428,31006793.0],["2021-09-22",20.5428,20.6167,20.053,20.0899,19379534.0],["2021-09-23",20.0899,20.7553,20.089946746826172,20.6352,24696592.0],["2021-09-24",20.6352,20.6721,20.3302,20.3395,14847391.0],["2021-09-27",20.3395,20.7461,20.1454,20.515,22518395.0],["2021-09-28",20.515,20.515031814575195,20.0529842376709,20.053,19407171.0],["2021-09-29",20.053,20.0529842376709,18.482,18.75,40263456.0],["2021-09-30",18.75,19.5724,18.75,19.3322,25021171.0],["2021-10-08",19.3322,20.0345,19.332181930541992,19.6002,24927844.0],["2021-10-11",19.6002,19.7758,19.3414,19.5262,14392837.0],["2021-10-12",19.5262,19.526243209838867,18.9625,19.1843,16530251.0],["2021-10-13",19.1843,19.2952,18.7592,19.055,15105727.0],["2021-10-14",19.055,19.212,18.9533,18.9718,13867335.0],["2021-10-15",18.9718,19.2583,18.7962,19.1012,21875288.0],["2021-10-18",19.1012,19.101158142089844,18.482,18.5559,25096637.0],["2021-10-19",18.5559,19.286,18.4635,18.6853,33742105.0],["2021-10-20",18.6853,19.0734,18.4913,18.5559,33307774.0],["2021-10-21",18.5559,18.6761,17.9276,18.0015,41152983.0],["2021-10-22",18.0015,18.787,17.983,18.2233,34081303.0],["2021-10-25",18.2233,18.223262786865234,17.7705,17.8629,36539638.0],["2021-10-26",17.8629,19.6833,17.7058,19.4061,113965533.0],["2021-10-27",19.4061,19.406110763549805,17.7889,18.2695,74162712.0],["2021-10-28",18.2695,18.8054,18.02,18.2972,40695827.0],["2021-10-29",18.2972,19.8682,18.0847,19.6556,92010246.0],["2021-11-01",19.6556,20.7461,19.655622482299805,20.321,80339456.0],["2021-11-02",20.321,20.7738,19.9975,20.4503,53743457.0],["2021-11-03",20.4503,20.5612,19.9421,20.1454,36610645.0],["2021-11-04",20.1454,20.9771,19.6464,20.1454,64416103.0],["2021-11-05",20.1454,20.7183,20.0807,20.3025,42107811.0],["2021-11-08",20.3025,21.051,19.4523,20.4226,71278545.0],["2021-11-09",20.4226,20.422622680664062,19.6926,19.9513,46775040.0],["2021-11-10",19.9513,20.5243,19.6926,20.4041,48719349.0],["2021-11-11",20.4041,21.2266,20.1454,21.1989,68506635.0],["2021-11-12",21.1989,21.5685,20.783,21.1896,44449636.0],["2021-11-15",21.1896,21.9844,21.0695,21.6979,51082808.0],["2021-11-16",21.6979,22.1322,21.356,21.4206,44811189.0],["2021-11-17",21.4206,21.7626,20.9586,21.2173,35210177.0],["2021-11-18",21.2173,21.3282,20.589,20.5982,32189926.0],["2021-11-19",20.5982,21.9474,20.515,21.3467,40706175.0],["2021-11-22",21.3467,21.5685,21.0233,21.3744,30205982.0],["2021-11-23",21.3744,21.3837,20.9309,20.9771,28602114.0],["2021-11-24",20.9771,21.3744,20.783,21.0325,29351099.0],["2021-11-25",21.0325,21.03252601623535,20.0345,20.0807,42790928.0],["2021-11-26",20.0807,20.2563,19.7203,19.8866,22843260.0],["2021-11-29",19.8866,19.886646270751953,19.3229,19.517,25354086.0],["2021-11-30",19.517,19.785,19.1658,19.3969,28826094.0],["2021-12-01",19.3969,19.6464,19.3784,19.5725,19827298.0],["2021-12-02",19.5725,19.572450637817383,18.9163,19.0087,27913727.0],["2021-12-03",19.0087,19.6371,19.0087,19.2583,28970084.0],["2021-12-06",19.2583,19.8682,19.1289,19.4246,37593119.0],["2021-12-07",19.4246,20.1916,19.424592971801758,19.822,43419685.0],["2021-12-08",19.822,20.515,19.6833,20.4781,52532613.0],["2021-12-09",20.4781,21.2266,20.2932,21.1804,58870952.0],["2021-12-10",21.1804,21.2451,20.783,20.9678,50950487.0],["2021-12-13",20.9678,21.9012,20.9216,21.55,61144605.0],["2021-12-14",21.55,23.4537,21.3467,22.8068,124613808.0],["2021-12-15",22.8068,23.0193,22.3263,22.5018,57224366.0],["2021-12-16",22.5018,22.7236,22.123,22.4372,40674291.0],["2021-12-17",22.4372,22.437162399291992,21.9104,21.9104,35822229.0],["2021-12-20",21.9104,22.2801,21.4114,21.4484,30689463.0],["2021-12-21",21.4484,22.3632,21.4391,21.8365,34203344.0],["2021-12-22",21.8365,23.4722,21.83649444580078,22.8345,76925207.0],["2021-12-23",22.8345,23.0286,22.6682,22.7698,37650674.0],["2021-12-24",22.7698,23.2873,22.5943,22.8992,37136094.0],["2021-12-27",22.8992,23.2226,22.6682,23.0933,27890888.0],["2021-12-28",23.0933,23.1025,21.8365,22.086,57191943.0],["2021-12-29",22.086,22.2246,21.2266,21.2543,46492986.0],["2021-12-30",21.2543,21.6609,21.1249,21.1527,43854391.0],["2021-12-31",21.1527,21.3652,21.014,21.2358,25286914.0],["2022-01-04",21.2358,21.7903,21.1527,21.6979,54485710.0],["2022-01-05",21.6979,21.6979,20.6074,20.8939,51602522.0],["2022-01-06",20.8939,20.9494,20.3302,20.6629,30171686.0],["2022-01-07",20.6629,20.9124,19.9883,20.053,41215759.0],["2022-01-10",20.053,20.284,19.7758,19.9328,32212265.0],["2022-01-11",19.9328,20.1639,19.2213,19.3137,46502831.0],["2022-01-12",19.3137,19.5355,19.2121,19.3784,26217601.0],["2022-01-13",19.3784,19.4061,18.7315,18.7685,34107372.0],["2022-01-14",18.7685,18.9441,18.6484,18.6853,21244363.0],["2022-01-17",18.6853,19.1658,18.685314178466797,19.1196,30793356.0],["2022-01-18",19.1196,19.119640350341797,18.6761,18.8239,32990593.0],["2022-01-19",18.8239,18.823930740356445,18.2233,18.2879,40474391.0],["2022-01-20",18.2879,18.4358,17.8813,18.02,39588828.0],["2022-01-21",18.02,18.0292,17.3269,17.3916,43600125.0],["2022-01-24",17.3916,17.5949,17.216,17.3731,30253616.0],["2022-01-25",17.3731,17.5117,16.698495864868164,16.6985,34966774.0],["2022-01-26",16.6985,16.9757,16.4305,16.7817,36172213.0],["2022-01-27",16.7817,16.781667709350586,15.9685,16.0239,46902669.0],["2022-01-28",16.0239,16.2549,15.5803,15.6265,42995166.0],["2022-02-07",15.6265,15.626540184020996,13.5381,13.8892,125711855.0],["2022-02-08",13.8892,14.0741,13.381,14.0371,78407877.0],["2022-02-09",14.0371,14.4622,13.8615,14.4067,57907221.0],["2022-02-10",14.4067,14.406728744506836,13.9539,14.0371,54647826.0],["2022-02-11",14.0371,14.037087440490723,13.649,13.6952,41540932.0],["2022-02-14",13.6952,13.7876,13.4641,13.5935,39031290.0],["2022-02-15",13.5935,13.7229,13.4179,13.6859,49936905.0],["2022-02-16",13.6859,14.0186,13.575,13.7137,61870631.0],["2022-02-17",13.7137,13.8985,13.4272,13.6028,65696677.0],["2022-02-18",13.6028,13.7229,13.4087,13.7137,45470891.0],["2022-02-21",13.7137,13.9539,13.612,13.8707,50499027.0],["2022-02-22",13.8707,13.870749473571777,13.4919,13.5288,44959463.0],["2022-02-23",13.5288,14.1387,13.52883243560791,13.9632,63393001.0],["2022-02-24",13.9632,13.963159561157227,13.2146,13.4179,76405346.0],["2022-02-25",13.4179,13.8615,13.41794204711914,13.575,52887073.0],["2022-02-28",13.575,13.6028,13.3533,13.4364,35157831.0],["2022-03-01",13.4364,13.5104,13.3163,13.4272,34470416.0],["2022-03-02",13.4272,13.427181243896484,13.1499,13.3717,34999606.0],["2022-03-03",13.3717,13.6028,13.076,13.113,44197276.0],["2022-03-04",13.113,13.11298656463623,12.845,12.8912,35017042.0],["2022-03-07",12.8912,12.891202926635742,12.4754,12.5678,43894955.0],["2022-03-08",12.5678,12.7064,12.078,12.1796,42020777.0],["2022-03-09",12.1796,12.2721,11.3017,11.8192,61408071.0],["2022-03-10",11.8192,12.1981,11.773,11.9024,48184436.0],["2022-03-11",11.9024,12.0318,11.5051,11.9948,42969508.0],["2022-03-14",11.9948,12.1704,11.6067,11.6252,38942796.0],["2022-03-15",11.6252,11.625185012817383,10.6272,10.6641,77802102.0],["2022-03-16",10.6641,11.311,10.581,11.2463,68089598.0],["2022-03-17",11.2463,11.6159,11.246304512023926,11.3757,55908221.0],["2022-03-18",11.3757,11.6899,11.2833,11.4866,43713197.0],["2022-03-21",11.4866,11.6252,11.2833,11.4219,33838495.0],["2022-03-22",11.4219,11.4404,11.2463,11.2925,33367707.0],["2022-03-23",11.2925,11.3942,11.2093,11.311,27421766.0],["2022-03-24",11.311,11.310990333557129,11.0522,11.1169,35089634.0],["2022-03-25",11.1169,11.2463,10.812,10.8397,36231434.0],["2022-03-28",10.8397,10.8767,10.5532,10.7935,29990938.0],["2022-03-29",10.7935,10.8951,10.4978,10.5163,35208437.0],["2022-03-30",10.5163,10.9968,10.516263008117676,10.9506,50360111.0],["2022-03-31",10.9506,10.9783,10.7473,10.7843,29278512.0],["2022-04-01",10.7843,10.8212,10.581,10.7565,25927581.0],["2022-04-06",10.7565,10.8767,10.6364,10.6918,30765567.0],["2022-04-07",10.6918,10.7565,10.34068489074707,10.3407,41207494.0],["2022-04-08",10.3407,10.3961,9.9895,10.2945,40743131.0],["2022-04-11",10.2945,10.313,9.7308,9.777,39223829.0],["2022-04-12",9.777,9.9248,9.5922,9.9156,33984381.0],["2022-04-13",9.9156,9.91559886932373,9.6199,9.6384,25371414.0],["2022-04-14",9.6384,9.8232,9.638368606567383,9.74,24546473.0],["2022-04-15",9.74,10.0357,9.5644,9.8971,42583887.0],["2022-04-18",9.8971,10.0357,9.6569,9.9618,35046073.0],["2022-04-19",9.9618,10.239,9.6661,9.7031,50724367.0],["2022-04-20",9.7031,10.239,9.6753,9.8324,76168780.0],["2022-04-21",9.8324,10.9044,9.6569,10.4885,162547308.0],["2022-04-22",10.4885,10.5532,9.8509,9.9895,116363462.0],["2022-04-25",9.9895,9.989526748657227,8.6588,8.8529,117490058.0],["2022-04-26",8.8529,9.1671,8.3354,8.3816,100899478.0],["2022-04-27",8.3816,8.8898,8.1968,8.779,76581536.0],["2022-04-28",8.779,8.779,8.4093,8.4925,53613051.0],["2022-04-29",8.4925,9.6014,8.492485046386719,9.3889,86159170.0],["2022-05-05",9.3889,9.4998,9.2225,9.3057,51456738.0],["2022-05-06",9.3057,9.305692672729492,8.8529,8.8806,51894139.0],["2022-05-09",8.8806,9.0007,8.7697,8.8159,28042600.0],["2022-05-10",8.8159,9.0007,8.5941,8.9638,37567950.0],["2022-05-11",8.9638,9.5644,8.9083,9.241,77212672.0],["2022-05-12",9.241,9.2595,9.0562,9.1578,37812060.0],["2022-05-13",9.1578,9.2595,8.9915,9.0562,39393638.0],["2022-05-16",9.0562,9.2965,8.8529,8.9361,40620062.0],["2022-05-17",8.9361,9.0932,8.8344,9.0285,33298268.0],["2022-05-18",9.0285,9.3057,9.01,9.1486,43470439.0],["2022-05-19",9.1486,9.22252368927002,8.9176,9.2225,45503511.0],["2022-05-20",9.2225,9.4998,9.2133,9.4905,58338495.0],["2022-05-23",9.4905,9.5367,9.2872,9.3889,42274816.0],["2022-05-24",9.3889,9.6199,8.8621,8.8714,75372010.0],["2022-05-25",8.8714,8.9453,8.742,8.8991,40445812.0],["2022-05-26",8.8991,9.3704,8.6865,9.2595,72692482.0],["2022-05-27",9.2595,9.4443,9.0654,9.1394,51520115.0],["2022-05-30",9.1394,9.1948,8.973,9.0192,32455881.0],["2022-05-31",9.0192,9.8139,8.8991,9.7493,118149692.0],["2022-06-01",9.7493,9.7959,9.4227,9.5067,69583152.0],["2022-06-02",9.5067,9.7399,9.4321,9.684,57656456.0],["2022-06-06",9.684,9.9172,9.6466,9.8332,60425942.0],["2022-06-07",9.8332,9.8426,9.5533,9.6466,50602343.0],["2022-06-08",9.6466,9.7772,9.4507,9.6746,45600882.0],["2022-06-09",9.6746,9.6746244430542,9.3294,9.3854,41859123.0],["2022-06-10",9.3854,9.488,9.2641,9.4787,36162664.0],["2022-06-13",9.4787,9.7213,9.3668,9.5067,41690352.0],["2022-06-14",9.5067,9.6093,9.1428,9.5627,53308480.0],["2022-06-15",9.5627,10.1318,9.4974,9.9265,111856310.0],["2022-06-16",9.9265,10.1691,9.9079,9.9545,68523434.0],["2022-06-17",9.9545,10.1224,9.7959,10.0478,53829630.0],["2022-06-20",10.0478,10.4956,10.0478,10.1784,76493091.0],["2022-06-21",10.1784,10.6635,10.0571,10.4303,89860947.0],["2022-06-22",10.4303,10.43031120300293,9.8892,9.8892,82940459.0],["2022-06-23",9.8892,10.0291,9.7772,10.0105,45027394.0],["2022-06-24",10.0105,10.1131,9.9638,10.0291,39683763.0],["2022-06-27",10.0291,10.1784,9.9825,9.9918,47798856.0],["2022-06-28",9.9918,10.5236,9.8426,10.4583,91689866.0],["2022-06-29",10.4583,10.8688,10.3184,10.3277,88209806.0],["2022-06-30",10.3277,10.449,10.253,10.3277,47589927.0],["2022-07-01",10.3277,10.6076,10.2904,10.393,43032223.0],["2022-07-04",10.393,10.39299201965332,10.0758,10.2251,44995428.0],["2022-07-05",10.2251,10.5329,9.9825,10.1411,53433394.0],["2022-07-06",10.1411,10.1784,9.8426,9.9732,38440185.0],["2022-07-07",9.9732,10.3184,9.8892,10.1691,41937215.0],["2022-07-08",10.1691,11.0554,10.1318,10.7289,145177221.0],["2022-07-11",10.7289,10.8221,10.337,10.4676,74258255.0],["2022-07-12",10.4676,10.5329,10.1504,10.1877,52148233.0],["2022-07-13",10.1877,10.2717,10.0851,10.1877,37634139.0],["2022-07-14",10.1877,10.2531,10.0385,10.1598,33961023.0],["2022-07-15",10.1598,10.309,9.9172,9.9638,44943482.0],["2022-07-18",9.9638,10.1598,9.7959,10.1411,36121332.0],["2022-07-19",10.1411,10.3184,10.0571,10.281,39757875.0],["2022-07-20",10.281,10.449,10.1504,10.1971,36198667.0],["2022-07-21",10.1971,10.365,10.1038,10.1131,32805917.0],["2022-07-22",10.1131,10.1691,9.7119,9.8426,56856113.0],["2022-07-25",9.8426,9.8612,9.6,9.628,25193888.0],["2022-07-26",9.628,9.702613830566406,9.5347,9.7026,20567769.0],["2022-07-27",9.7026,9.7213,9.5813,9.6,21329606.0],["2022-07-28",9.6,10.337,9.59998893737793,10.1504,91420969.0],["2022-07-29",10.1504,10.2904,10.1224,10.1598,46608287.0],["2022-08-01",10.1598,10.6915,10.0385,10.4956,76237728.0],["2022-08-02",10.4956,10.495616912841797,10.0385,10.1598,59260832.0],["2022-08-03",10.1598,10.4023,9.8519,9.9452,51377302.0],["2022-08-04",9.9452,10.3184,9.945178985595703,10.0851,39151599.0],["2022-08-05",10.0851,10.4863,10.0478,10.3837,56487788.0],["2022-08-08",10.3837,10.421,10.2251,10.3184,34815817.0],["2022-08-09",10.3184,10.3837,10.1504,10.365,36855289.0],["2022-08-10",10.365,10.4303,10.1411,10.1504,39457011.0],["2022-08-11",10.1504,11.186,10.150426864624023,10.9528,153744604.0],["2022-08-12",10.9528,11.0274,10.7382,10.7475,76771359.0],["2022-08-15",10.7475,10.8595,10.6076,10.6262,50632504.0],["2022-08-16",10.6262,10.7755,10.5329,10.6542,53315891.0],["2022-08-17",10.6542,11.4565,10.5423,11.2793,126510605.0],["2022-08-18",11.2793,12.1189,11.074,11.8111,154523884.0],["2022-08-19",11.8111,12.035,11.6525,11.6805,116671797.0],["2022-08-22",11.6805,11.923,11.4286,11.5219,98336604.0],["2022-08-23",11.5219,11.6245,11.2886,11.3446,56766479.0],["2022-08-24",11.3446,11.3446,10.6915,10.7195,85748128.0],["2022-08-25",10.7195,10.9901,10.7195,10.8688,48647704.0],["2022-08-26",10.8688,10.868792533874512,10.3184,10.3837,76728403.0],["2022-08-29",10.3837,10.383663177490234,10.0944,10.2624,40102831.0],["2022-08-30",10.2624,10.4396,10.1784,10.2157,37505311.0],["2022-08-31",10.2157,10.2531,9.9452,10.1504,38326533.0],["2022-09-01",10.1504,10.2251,9.9452,9.9545,29601990.0],["2022-09-02",9.9545,10.2437,9.954508781433105,10.1691,30840095.0],["2022-09-05",10.1691,10.2997,10.0665,10.281,26651778.0],["2022-09-06",10.281,10.3277,10.1411,10.2904,24615384.0],["2022-09-07",10.2904,10.309,10.1411,10.1971,24827026.0],["2022-09-08",10.1971,10.3743,10.1131,10.1224,22734699.0],["2022-09-09",10.1224,10.1504,9.9825,10.1131,20958090.0],["2022-09-13",10.1131,10.4117,10.113109588623047,10.2157,31824956.0],["2022-09-14",10.2157,10.21573257446289,10.0105,10.0478,23707206.0],["2022-09-15",10.0478,10.1411,9.6186,9.684,38397527.0],["2022-09-16",9.684,9.7493,9.338766098022461,9.3388,34939824.0],["2022-09-19",9.3388,9.3947,9.0869,9.1428,22238319.0],["2022-09-20",9.1428,9.2828,9.1242,9.1988,15116918.0],["2022-09-21",9.1988,9.2735,8.9936,9.2268,17207136.0],["2022-09-22",9.2268,9.2548,9.1149,9.1428,12092437.0],["2022-09-23",9.1428,9.1708,8.7977,8.8816,20307756.0],["2022-09-26",8.8816,8.9376,8.7603,8.779,16106045.0],["2022-09-27",8.779,8.984247207641602,8.778999328613281,8.9842,13613374.0],["2022-09-28",8.9842,8.984247207641602,8.704363822937012,8.7044,14734567.0],["2022-09-29",8.7044,8.835,8.5738,8.6017,15666833.0],["2022-09-30",8.6017,8.6857,8.5551,8.6111,15012625.0],["2022-10-10",8.6111,8.723,8.4898,8.5084,17230684.0],["2022-10-11",8.5084,8.6297,8.4991,8.5458,13843669.0],["2022-10-12",8.5458,8.8536,8.5178,8.8443,22395021.0],["2022-10-13",8.8443,8.9936,8.7603,8.9469,18914204.0],["2022-10-14",8.9469,9.2455,8.946928977966309,9.0775,26593042.0],["2022-10-17",9.0775,9.1802,8.9656,9.1428,16728226.0],["2022-10-18",9.1428,9.2175,9.0309,9.0775,14904753.0],["2022-10-19",9.0775,9.1615,8.9189,8.9376,14699335.0],["2022-10-20",8.9376,9.1428,8.807,9.0589,22734999.0],["2022-10-21",9.0589,9.2175,8.9656,8.9749,17630286.0],["2022-10-24",8.9749,9.1522,8.7137,8.751,18795290.0],["2022-10-25",8.751,8.8443,8.6111,8.7417,14677873.0],["2022-10-26",8.7417,8.9563,8.7324,8.891,15875441.0],["2022-10-27",8.891,9.5907,8.890953063964844,9.5067,57255865.0],["2022-10-28",9.5067,9.7586,9.1335,9.1615,53197297.0],["2022-10-31",9.1615,9.4694,9.161507606506348,9.2921,38642418.0],["2022-11-01",9.2921,9.4227,9.2361,9.4134,34346150.0],["2022-11-02",9.4134,9.8612,9.413402557373047,9.5347,54916378.0],["2022-11-03",9.5347,9.534684181213379,9.2828,9.3294,37623702.0],["2022-11-04",9.3294,9.5907,9.3108,9.4974,37618015.0],["2022-11-07",9.4974,9.7026,9.4507,9.6093,36043556.0],["2022-11-08",9.6093,9.609320640563965,9.4414,9.516,24140549.0],["2022-11-09",9.516,9.6,9.3668,9.4694,23014062.0],["2022-11-10",9.4694,9.469377517700195,9.2361,9.2828,29410353.0],["2022-11-11",9.2828,9.5813,9.28278923034668,9.4507,36043835.0],["2022-11-14",9.4507,9.6373,9.4321,9.516,28413190.0],["2022-11-15",9.516,10.0012,9.46,9.9918,63762075.0],["2022-11-16",9.9918,10.1784,9.9358,10.0571,54295715.0],["2022-11-17",10.0571,10.05713176727295,9.8426,10.0385,28129337.0],["2022-11-18",10.0385,10.2437,9.8799,9.8892,33014554.0],["2022-11-21",9.8892,9.9172,9.6933,9.8799,22886653.0],["2022-11-22",9.8799,9.9918,9.7306,9.8052,20314907.0],["2022-11-23",9.8052,10.0105,9.628,9.7959,27021954.0],["2022-11-24",9.7959,9.8892,9.6186,9.656,18770861.0],["2022-11-25",9.656,9.7213,9.5813,9.6466,12857666.0],["2022-11-28",9.6466,9.646636962890625,9.3854,9.4787,21308669.0],["2022-11-29",9.4787,9.8239,9.4414,9.8052,31309920.0],["2022-11-30",9.8052,10.0198,9.7493,9.9172,32080527.0],["2022-12-01",9.9172,10.0944,9.917190551757812,9.9918,35600772.0],["2022-12-02",9.9918,10.0478,9.9079,10.0012,17798051.0],["2022-12-05",10.0012,10.1318,9.9732,10.1318,28581443.0],["2022-12-06",10.1318,10.6729,10.0571,10.449,64684847.0],["2022-12-07",10.449,10.6169,10.337,10.421,39653403.0],["2022-12-08",10.421,10.421,10.1691,10.2624,26005954.0],["2022-12-09",10.2624,10.365,10.0945,10.1784,25280395.0],["2022-12-12",10.1784,10.3557,10.1038,10.2624,34221782.0],["2022-12-13",10.2624,10.309,10.1784,10.2531,16431697.0],["2022-12-14",10.2531,10.4303,10.2251,10.2624,23235420.0],["2022-12-15",10.2624,10.5236,10.2064,10.4117,22736330.0],["2022-12-16",10.4117,10.411650657653809,10.2157,10.3277,15388894.0],["2022-12-19",10.3277,10.393,9.9265,9.9825,21039767.0],["2022-12-20",9.9825,10.1131,9.7959,9.9825,16143725.0],["2022-12-21",9.9825,10.0665,9.8332,9.8892,11549103.0],["2022-12-22",9.8892,10.2904,9.8892,9.9918,20591956.0],["2022-12-23",9.9918,10.0478,9.7772,9.8332,12378335.0],["2022-12-26",9.8332,10.1131,9.7959,10.0571,13883400.0],["2022-12-27",10.0571,10.1598,9.9825,10.1598,12960620.0],["2022-12-28",10.1598,10.1971,9.8799,9.8892,17552337.0],["2022-12-29",9.8892,10.0758,9.8426,9.9265,13577540.0],["2022-12-30",9.9265,10.1224,9.7493,9.8239,20216094.0],["2023-01-03",9.8239,10.0758,9.656,10.0665,26372251.0],["2023-01-04",10.0665,10.1598,9.9079,9.9825,16893509.0],["2023-01-05",9.9825,10.2064,9.9358,10.0758,23852587.0],["2023-01-06",10.0758,10.075791358947754,9.8612,9.8705,24462813.0],["2023-01-09",9.8705,9.9732,9.7866,9.8612,19223798.0],["2023-01-10",9.8612,9.9918,9.8239,9.9265,14081848.0],["2023-01-11",9.9265,10.0665,9.7959,9.8052,19256242.0],["2023-01-12",9.8052,9.8519,9.6933,9.7493,15167139.0],["2023-01-13",9.7493,9.8332,9.7306,9.8146,10185858.0],["2023-01-16",9.8146,10.5423,9.7959,10.3184,63179958.0],["2023-01-17",10.3184,10.477,10.318357467651367,10.3743,29051083.0],["2023-01-18",10.3743,10.4303,10.3277,10.393,17410617.0],["2023-01-19",10.393,10.5329,10.309,10.5049,20040124.0],["2023-01-20",10.5049,10.5889,10.4303,10.5143,19000439.0],["2023-01-30",10.5143,12.6134,10.514274597167969,12.4921,210162259.0],["2023-01-31",12.4921,12.5947,12.2682,12.3988,107780526.0],["2023-02-01",12.3988,12.5014,12.0536,12.4268,98063976.0],["2023-02-02",12.4268,12.7067,12.2589,12.3428,90257097.0],["2023-02-03",12.3428,12.5854,12.2309,12.4361,66723848.0],["2023-02-06",12.4361,12.4921,12.2122,12.3242,45855119.0],["2023-02-07",12.3242,12.7347,12.324185371398926,12.4361,57405255.0],["2023-02-08",12.4361,12.5481,12.3242,12.4175,36135234.0],["2023-02-09",12.4175,12.9679,12.3428,12.6787,84971330.0],["2023-02-10",12.6787,12.9026,12.5574,12.6974,52040888.0],["2023-02-13",12.6974,12.744,12.5201,12.716,44417511.0],["2023-02-14",12.716,13.0892,12.6321,12.884,70713885.0],["2023-02-15",12.884,12.884,12.6787,12.772,45727176.0],["2023-02-16",12.772,13.0612,12.4735,12.5854,74873909.0],["2023-02-17",12.5854,12.7347,12.2495,12.2589,60190116.0],["2023-02-20",12.2589,12.4361,12.1096,12.4082,36767842.0],["2023-02-21",12.4082,12.5201,12.2309,12.3895,29901418.0],["2023-02-22",12.3895,12.3988,12.1189,12.1936,30834206.0],["2023-02-23",12.1936,12.2962,11.9603,12.0163,44504100.0],["2023-02-24",12.0163,12.1096,11.8204,11.8764,28512716.0],["2023-02-27",11.8764,11.895,11.6431,11.7178,27396679.0],["2023-02-28",11.7178,12.0256,11.717772483825684,11.895,36514304.0],["2023-03-01",11.895,12.1003,11.8391,12.0443,26771774.0],["2023-03-02",12.0443,12.1563,11.9137,11.9603,24088685.0],["2023-03-03",11.9603,12.063,11.8111,11.9883,20410210.0],["2023-03-06",11.9883,12.0256,11.8017,11.8297,24258181.0],["2023-03-07",11.8297,11.923,11.5872,11.6245,27682230.0],["2023-03-08",11.6245,11.7271,11.5125,11.6898,14478561.0],["2023-03-09",11.6898,11.7831,11.5965,11.6805,13160464.0],["2023-03-10",11.6805,11.680455207824707,11.437888145446777,11.4379,24374239.0],["2023-03-13",11.4379,11.5405,11.3353,11.5032,25208380.0],["2023-03-14",11.5032,11.503194808959961,11.13,11.3353,26455898.0],["2023-03-15",11.3353,11.6618,11.335264205932617,11.4006,25430256.0],["2023-03-16",11.4006,11.4472,11.214,11.242,18482596.0],["2023-03-17",11.242,11.5032,11.24197006225586,11.3633,26105132.0],["2023-03-20",11.3633,11.5778,11.3353,11.3726,29313441.0],["2023-03-21",11.3726,11.7271,11.3073,11.6431,34542922.0],["2023-03-22",11.6431,11.9977,11.6151,11.895,41737519.0],["2023-03-23",11.895,12.9493,11.895031929016113,12.6507,112844111.0],["2023-03-24",12.6507,13.0426,12.6321,12.9493,90570424.0],["2023-03-27",12.9493,13.1545,12.6507,12.8466,57821207.0],["2023-03-28",12.8466,12.846634864807129,12.4082,12.4641,41202178.0],["2023-03-29",12.4641,12.6414,12.3149,12.4828,30234906.0],["2023-03-30",12.4828,12.66,12.3242,12.5668,26108327.0],["2023-03-31",12.5668,12.6134,12.3335,12.6041,26655609.0],["2023-04-03",12.6041,12.7067,12.4082,12.6227,34102184.0],["2023-04-04",12.6227,12.744,12.4361,12.5854,37487069.0],["2023-04-06",12.5854,13.1918,12.4455,12.9493,65756108.0],["2023-04-07",12.9493,12.9493,12.6227,12.716,37968146.0],["2023-04-10",12.716,12.8186,12.3335,12.3522,35047879.0],["2023-04-11",12.3522,12.7533,12.352173805236816,12.6041,35217109.0],["2023-04-12",12.6041,12.9493,12.5388,12.9119,40506973.0],["2023-04-13",12.9119,12.91193962097168,12.3895,12.4082,39533073.0],["2023-04-14",12.4082,12.4921,12.1003,12.3895,36013970.0],["2023-04-17",12.3895,12.4361,12.2309,12.3522,20846867.0],["2023-04-18",12.3522,12.3522,11.9697,12.2309,30501584.0],["2023-04-19",12.2309,12.4361,12.1376,12.2682,20022023.0],["2023-04-20",12.2682,12.4361,12.2589,12.4082,22623005.0],["2023-04-21",12.4082,12.744,11.755090713500977,11.7551,52030426.0],["2023-04-24",11.7551,12.5668,11.755090713500977,11.951,54813464.0],["2023-04-25",11.951,11.951008796691895,10.365,10.5049,99517381.0],["2023-04-26",10.5049,10.9248,10.449,10.5516,45003669.0],["2023-04-27",10.5516,10.6262,10.365,10.4676,26386164.0],["2023-04-28",10.4676,10.9341,10.46762752532959,10.8781,32021101.0],["2023-05-04",10.8781,11.0461,10.7289,10.9061,28094093.0],["2023-05-05",10.9061,10.9434,10.6356,10.7009,24316844.0],["2023-05-08",10.7009,10.8875,10.6356,10.8035,19799708.0],["2023-05-09",10.8035,11.1673,10.6915,10.8408,28868531.0],["2023-05-10",10.8408,10.9714,10.7568,10.8408,20231176.0],["2023-05-11",10.8408,10.9901,10.7289,10.7662,19722617.0],["2023-05-12",10.7662,10.8035,10.5982,10.5982,15778260.0],["2023-05-15",10.5982,10.7195,10.5236,10.7009,15397208.0],["2023-05-16",10.7009,10.7942,10.5982,10.7102,16860868.0],["2023-05-17",10.7102,10.85013484954834,10.6635,10.8501,15741880.0],["2023-05-18",10.8501,10.9994,10.7942,10.8688,18256595.0],["2023-05-19",10.8688,11.0834,10.868792533874512,10.9901,19304451.0],["2023-05-22",10.9901,11.0461,10.8221,10.8688,14200734.0],["2023-05-23",10.8688,10.9341,10.7289,10.8128,13430352.0],["2023-05-24",10.8128,10.9248,10.6822,10.7568,11209300.0],["2023-05-25",10.7568,10.8781,10.5889,10.7289,14637693.0],["2023-05-26",10.7289,10.8595,10.7009,10.8595,11496737.0],["2023-05-29",10.8595,10.9434,10.5982,10.6356,19718672.0],["2023-05-30",10.6356,10.7942,10.4956,10.7942,17920181.0],["2023-05-31",10.7942,10.8968,10.7475,10.8501,18352750.0],["2023-06-01",10.8501,11.2014,10.7932,11.04,28243118.0],["2023-06-02",11.04,11.3343,11.039987564086914,11.2393,25643195.0],["2023-06-05",11.2393,11.3438,11.1634,11.2488,17768512.0],["2023-06-06",11.2488,11.24882698059082,10.8026704788208,10.8027,31584734.0],["2023-06-07",10.8027,11.0115,10.7932,10.8217,16577445.0],["2023-06-08",10.8217,10.8596,10.6223,10.6698,19232270.0],["2023-06-09",10.6698,10.9451,10.66977310180664,10.9451,29706419.0],["2023-06-12",10.9451,11.2583,10.8976,11.2014,27304111.0],["2023-06-13",11.2014,11.3248,11.0305,11.2678,24990901.0],["2023-06-14",11.2678,11.2963,11.1064,11.1539,14450480.0],["2023-06-15",11.1539,11.1729,11.04,11.1064,15363396.0],["2023-06-16",11.1064,11.267812728881836,11.0685,11.2678,20075900.0],["2023-06-19",11.2678,11.4482,11.1824,11.3343,21230566.0],["2023-06-20",11.3343,11.5431,11.2963,11.3343,22599511.0],["2023-06-21",11.3343,11.3817,11.0969,11.1254,16962664.0],["2023-06-26",11.1254,11.1634,10.9071,10.9261,16488800.0],["2023-06-27",10.9261,11.1539,10.8976,11.0969,11528205.0],["2023-06-28",11.0969,11.1919,10.8027,10.9546,13688583.0],["2023-06-29",10.9546,11.2393,10.8976,11.1254,18239202.0],["2023-06-30",11.1254,11.2298,11.059,11.1634,17485800.0],["2023-07-03",11.1634,11.4767,11.1633939743042,11.3058,26937110.0],["2023-07-04",11.3058,11.8184,11.2203,11.6285,36032447.0],["2023-07-05",11.6285,11.7424,11.5146,11.5621,20765989.0],["2023-07-06",11.5621,11.7709,11.5146,11.619,16875845.0],["2023-07-07",11.619,11.638,11.3627,11.4956,16428750.0],["2023-07-10",11.4956,11.5716,11.3722,11.4197,15347269.0],["2023-07-11",11.4197,11.657,11.4102,11.6475,15470472.0],["2023-07-12",11.6475,11.733,11.4387,11.4767,13723179.0],["2023-07-13",11.4767,11.7424,11.4482,11.714,20373757.0],["2023-07-14",11.714,11.7899,11.638,11.695,12770052.0],["2023-07-17",11.695,11.8564,11.6095,11.7519,12947560.0],["2023-07-18",11.7519,11.8848,11.6855,11.733,14946909.0],["2023-07-19",11.733,11.7804,11.5621,11.6665,15089477.0],["2023-07-20",11.6665,11.7519,11.4292,11.4577,15918684.0],["2023-07-21",11.4577,11.5241,11.3438,11.3722,11201487.0],["2023-07-24",11.3722,11.5716,11.372231483459473,11.4102,9605810.0],["2023-07-25",11.4102,11.6475,11.410202980041504,11.619,12237810.0],["2023-07-26",11.619,11.619041442871094,11.4197,11.4577,13186782.0],["2023-07-27",11.4577,11.5241,11.2583,11.2678,14760833.0],["2023-07-28",11.2678,11.5621,11.2109,11.5336,16976892.0],["2023-07-31",11.5336,11.7424,11.4767,11.733,19542672.0],["2023-08-01",11.733,11.8279,11.657,11.7045,17919945.0],["2023-08-02",11.7045,11.789909362792969,11.6285,11.7899,11584404.0],["2023-08-03",11.7899,11.8469,11.714,11.8374,13622462.0],["2023-08-04",11.8374,12.0652,11.7994,11.8564,19820380.0],["2023-08-07",11.8564,11.9038,11.7709,11.8374,11226965.0],["2023-08-08",11.8374,12.0082,11.7709,11.8374,15460047.0],["2023-08-09",11.8374,11.8753,11.6095,11.638,11751208.0],["2023-08-10",11.638,11.7519,11.6285,11.7235,11070698.0],["2023-08-11",11.7235,11.7614,11.438680648803711,11.4387,9781868.0],["2023-08-14",11.4387,11.5051,11.2298,11.4387,15655484.0],["2023-08-15",11.4387,11.5336,11.1634,11.2488,15952846.0],["2023-08-16",11.2488,11.3058,11.0115,11.059,11843399.0],["2023-08-17",11.059,11.058972358703613,10.8406,11.0115,17621278.0],["2023-08-18",11.0115,11.0495,10.783684730529785,10.7837,14821232.0],["2023-08-21",10.7837,11.7614,10.783684730529785,10.964,62986402.0],["2023-08-22",10.964,11.1634,10.7457,11.0495,35735845.0],["2023-08-23",11.0495,11.049481391906738,10.650788307189941,10.6508,22804101.0],["2023-08-24",10.6508,10.7457,10.546368598937988,10.5464,17719107.0],["2023-08-25",10.5464,10.5464,10.328,10.3945,20201428.0],["2023-08-28",10.3945,11.2488,10.394485473632812,10.4989,28432098.0],["2023-08-29",10.4989,11.1539,10.4609,11.0875,36638077.0],["2023-08-30",11.0875,11.638,11.087451934814453,11.5621,51449308.0],["2023-08-31",11.5621,11.714,11.5146,11.676,35833394.0],["2023-09-01",11.676,11.733,11.4197,11.4577,21674163.0],["2023-09-04",11.4577,11.609549522399902,11.4482,11.6095,21377106.0],["2023-09-05",11.6095,11.9038,11.5906,11.695,37327495.0],["2023-09-06",11.695,11.8564,11.5336,11.8469,29149706.0],["2023-09-07",11.8469,11.8469,11.6475,11.676,22345573.0],["2023-09-08",11.676,11.7899,11.6095,11.7235,14302363.0],["2023-09-11",11.7235,11.8848,11.6665,11.7614,20038295.0],["2023-09-12",11.7614,11.8469,11.676,11.733,15320732.0],["2023-09-13",11.733,11.732954025268555,11.3912,11.4956,19982196.0],["2023-09-14",11.4956,11.5241,11.2963,11.3532,16008422.0],["2023-09-15",11.3532,11.5241,11.2963,11.3532,16146857.0],["2023-09-18",11.3532,11.4672,11.2393,11.3153,12578433.0],["2023-09-19",11.3153,11.3627,11.1064,11.1539,14496400.0],["2023-09-20",11.1539,11.2393,11.1159,11.1254,9868571.0],["2023-09-21",11.1254,11.2109,11.0495,11.1349,12246829.0],["2023-09-22",11.1349,11.5526,11.0685,11.5241,19136889.0],["2023-09-25",11.5241,11.9418,11.4861,11.5431,33129580.0],["2023-09-26",11.5431,11.676,11.3627,11.3627,15630154.0],["2023-09-27",11.3627,11.4387,11.2488,11.3058,15035200.0],["2023-09-28",11.3058,11.7045,11.2868,11.657,23341488.0],["2023-10-09",11.657,12.3215,11.6095,12.1601,53055948.0],["2023-10-10",12.1601,12.369,12.1411,12.293,35792687.0],["2023-10-11",12.293,12.8151,12.2456,12.6348,52400161.0],["2023-10-12",12.6348,12.7582,12.5588,12.6917,35281216.0],["2023-10-13",12.6917,13.3087,12.6348,12.986,64589858.0],["2023-10-16",12.986,13.0429,12.8151,12.9195,39881878.0],["2023-10-17",12.9195,13.005,12.7487,12.948,31362742.0],["2023-10-18",12.948,12.9575,12.6822,12.9006,30018383.0],["2023-10-19",12.9006,12.900553703308105,12.0462,12.1032,71321431.0],["2023-10-20",12.1032,12.2645,11.8469,11.9228,33085147.0],["2023-10-23",11.9228,12.0937,11.638,11.8469,32186617.0],["2023-10-24",11.8469,11.9038,11.4861,11.7045,31167806.0],["2023-10-25",11.7045,11.9513,11.657,11.8564,32352320.0],["2023-10-26",11.8564,12.5588,11.6665,12.2551,62460585.0],["2023-10-27",12.2551,12.255050659179688,11.8184,12.1316,46583191.0],["2023-10-30",12.1316,12.6158,12.0367,12.5208,60320715.0],["2023-10-31",12.5208,12.5683,12.3025,12.3974,35238848.0],["2023-11-01",12.3974,12.967,12.397441864013672,12.5873,54310771.0],["2023-11-02",12.5873,12.8911,12.4354,12.4354,41647052.0],["2023-11-03",12.4354,12.8626,12.4354,12.7297,46749814.0],["2023-11-06",12.7297,13.6125,12.729686737060547,13.3562,87702290.0],["2023-11-07",13.3562,13.4227,13.1569,13.2518,46282630.0],["2023-11-08",13.2518,13.3467,13.0809,13.1853,41967761.0],["2023-11-09",13.1853,13.2233,12.8816,12.929,40251300.0],["2023-11-10",12.929,13.2423,12.8531,13.0714,35854369.0],["2023-11-13",13.0714,13.2043,12.9765,13.0809,30792205.0],["2023-11-14",13.0809,13.2803,12.9765,13.0619,27477261.0],["2023-11-15",13.0619,13.2992,13.0429,13.0904,22668153.0],["2023-11-16",13.0904,13.09040641784668,12.8246,12.8341,26372051.0],["2023-11-17",12.8341,12.9575,12.7677,12.8626,19987698.0],["2023-11-20",12.8626,12.929,12.7107,12.7487,23463545.0],["2023-11-21",12.7487,12.8816,12.5778,12.6063,27335067.0],["2023-11-22",12.6063,12.606280326843262,12.3595,12.369,23629949.0],["2023-11-23",12.369,12.6443,12.2551,12.6253,20662049.0],["2023-11-24",12.6253,12.625266075134277,12.369,12.4354,19978962.0],["2023-11-27",12.4354,12.5493,12.3405,12.5208,20126393.0],["2023-11-28",12.5208,12.6822,12.4354,12.5588,22109960.0],["2023-11-29",12.5588,12.6727,12.4354,12.4544,17556523.0],["2023-11-30",12.4544,12.4734,12.2835,12.3974,17966764.0],["2023-12-01",12.3974,12.4639,12.3025,12.4259,17049724.0],["2023-12-04",12.4259,12.4544,12.0367,12.1411,25618918.0],["2023-12-05",12.1411,12.141139030456543,11.8374,11.8564,20083136.0],["2023-12-06",11.8564,11.9798,11.7899,11.8848,15183109.0],["2023-12-07",11.8848,11.9893,11.8279,11.9323,16519844.0],["2023-12-08",11.9323,12.0842,11.8279,12.0557,29941446.0],["2023-12-11",12.0557,12.293,11.6855,12.2645,30657209.0],["2023-12-12",12.2645,12.35,12.1222,12.3025,21427688.0],["2023-12-13",12.3025,12.331,12.1601,12.1601,22701587.0],["2023-12-14",12.1601,12.369,12.0842,12.1127,17600851.0],["2023-12-15",12.1127,12.2456,11.9987,12.0367,15941326.0],["2023-12-18",12.0367,12.0557,11.8753,11.9228,11407705.0],["2023-12-19",11.9228,12.1601,11.8943,12.1032,14282824.0],["2023-12-20",12.1032,12.2171,11.97976303100586,11.9798,16847993.0],["2023-12-21",11.9798,12.0557,11.733,11.9987,22486742.0],["2023-12-22",11.9987,12.1032,11.8374,11.8659,17743325.0],["2023-12-25",11.8659,12.1222,11.7899,12.0747,14538329.0],["2023-12-26",12.0747,12.1222,11.4861,11.5811,26285025.0],["2023-12-27",11.5811,11.9893,11.5526,11.9608,20338061.0],["2023-12-28",11.9608,12.2076,11.8753,12.1411,21759320.0],["2023-12-29",12.1411,12.7012,12.1127,12.5303,35370188.0],["2024-01-02",12.5303,12.6443,12.3974,12.3974,21012222.0],["2024-01-03",12.3974,12.4639,12.1411,12.2076,23967798.0],["2024-01-04",12.2076,12.293,11.9133,11.9987,17569085.0],["2024-01-05",11.9987,12.2076,11.7424,11.7994,18410405.0],["2024-01-08",11.7994,11.9133,11.3532,11.3627,26516018.0],["2024-01-09",11.3627,11.6285,11.362740516662598,11.5526,26120514.0],["2024-01-10",11.5526,11.552592277526855,11.2773,11.3343,17176818.0],["2024-01-11",11.3343,11.676,11.2488,11.638,20157896.0],["2024-01-12",11.638,11.638026237487793,11.3722,11.3722,22013520.0],["2024-01-15",11.3722,11.676,11.3058,11.5336,19510834.0],["2024-01-16",11.5336,11.657,11.3532,11.5146,18216972.0],["2024-01-17",11.5146,11.5431,11.182376861572266,11.1824,14733068.0],["2024-01-18",11.1824,11.2868,10.8976,11.2488,24312198.0],["2024-01-19",11.2488,11.3248,11.1444,11.1824,16831181.0],["2024-01-22",11.1824,11.5146,10.8122,10.8976,35642193.0],["2024-01-23",10.8976,11.0875,10.7552,10.983,20814310.0],["2024-01-24",10.983,11.2014,10.6698,11.04,22252626.0],["2024-01-25",11.04,11.3722,10.8976,11.3532,22984245.0],["2024-01-26",11.3532,11.353246688842773,11.1824,11.2203,23123033.0],["2024-01-29",11.2203,11.3343,10.9261,10.9356,24910501.0],["2024-01-30",10.9356,10.9451,10.6318,10.6508,20511456.0],["2024-01-31",10.6508,10.7267,9.9009,9.9199,49603856.0],["2024-02-01",9.9199,10.4514,9.8154,10.3091,36958094.0],["2024-02-02",10.3091,10.4799,9.5971,9.9293,31517518.0],["2024-02-05",9.9293,10.0148,9.2743,9.73,47799497.0],["2024-02-06",9.73,10.4799,9.5971,10.4419,45459290.0],["2024-02-07",10.4419,10.964,10.404,10.7267,39961649.0],["2024-02-08",10.7267,11.002,10.7172,10.8596,37784365.0],["2024-02-19",10.8596,11.0875,10.859626770019531,11.002,32535658.0],["2024-02-20",11.002,11.002017974853516,10.7457,10.9261,21120279.0],["2024-02-21",10.9261,11.1919,10.7742,10.983,26415735.0],["2024-02-22",10.983,11.153901100158691,10.8786,11.1539,21947317.0],["2024-02-23",11.1539,11.2678,11.059,11.2109,20155361.0],["2024-02-26",11.2109,11.4102,11.1539,11.2109,22474530.0],["2024-02-27",11.2109,11.4672,11.1064,11.4577,26171888.0],["2024-02-28",11.4577,11.6855,11.1159,11.1159,35735380.0],["2024-02-29",11.1159,11.4956,11.0685,11.4861,27536542.0],["2024-03-01",11.4861,11.8659,11.486144065856934,11.8469,34960295.0],["2024-03-04",11.8469,12.1316,11.695,11.8753,33205800.0],["2024-03-05",11.8753,12.1411,11.676,11.9513,41606892.0],["2024-03-06",11.9513,12.1506,11.657,11.9133,30116468.0],["2024-03-07",11.9133,11.9418,11.571578979492188,11.5716,29151246.0],["2024-03-08",11.5716,11.8089,11.5621,11.7899,19326411.0],["2024-03-11",11.7899,12.6443,11.7424,12.6348,75467750.0],["2024-03-12",12.6348,12.8626,12.3405,12.4639,71437609.0],["2024-03-13",12.4639,12.5114,12.2551,12.369,39655170.0],["2024-03-14",12.369,12.4164,12.0082,12.1032,31774817.0],["2024-03-15",12.1032,12.30251407623291,11.9893,12.3025,26150278.0],["2024-03-18",12.3025,12.6537,12.274,12.5778,40238738.0],["2024-03-19",12.5778,12.986,12.5019,12.7012,64275803.0],["2024-03-20",12.7012,12.8626,12.5778,12.7012,28604020.0],["2024-03-21",12.7012,13.024,12.6727,12.9195,50884368.0],["2024-03-22",12.9195,13.024,12.6822,12.8056,39814128.0],["2024-03-25",12.8056,13.1474,12.6537,12.6632,46659962.0],["2024-03-26",12.6632,12.8341,12.4829,12.7392,30416071.0],["2024-03-27",12.7392,12.8531,12.4354,12.4354,25627289.0],["2024-03-28",12.4354,13.1474,12.4164,12.8626,41343559.0],["2024-03-29",12.8626,13.0335,12.7202,12.948,18544584.0],["2024-04-01",12.948,13.5081,12.948017120361328,13.4606,55224094.0],["2024-04-02",13.4606,13.460622787475586,12.986,13.0999,38823294.0],["2024-04-03",13.0999,13.3752,12.7961,13.2233,39811822.0],["2024-04-08",13.2233,13.3372,12.948,13.0714,29883878.0],["2024-04-09",13.0714,13.1094,12.8341,13.024,25874899.0],["2024-04-10",13.024,13.0619,12.6158,12.7202,27693999.0],["2024-04-11",12.7202,12.91,12.5114,12.5873,24667349.0],["2024-04-12",12.5873,12.986,12.587295532226562,12.7961,32320443.0],["2024-04-15",12.7961,13.0429,12.7012,12.948,33529052.0],["2024-04-16",12.948,12.948017120361328,12.3785,12.4069,39357539.0],["2024-04-17",12.4069,12.967,12.406933784484863,12.9385,31963627.0],["2024-04-18",12.9385,13.0999,12.7487,12.9765,25648670.0],["2024-04-19",12.9765,13.0335,12.6822,12.9195,32858812.0],["2024-04-22",12.9195,13.0524,12.7202,12.9575,27769410.0],["2024-04-23",12.9575,13.1663,12.6632,12.91,37778645.0],["2024-04-24",12.91,13.0809,12.3879,12.7866,66707952.0],["2024-04-25",12.7866,12.9575,12.5778,12.8151,40218319.0],["2024-04-26",12.8151,13.3277,12.7866,13.2613,47334852.0],["2024-04-29",13.2613,13.6884,13.1569,13.6125,48790662.0],["2024-04-30",13.6125,13.8119,13.4227,13.584,40602794.0],["2024-05-06",13.584,14.0966,13.584027290344238,14.0302,45808917.0],["2024-05-07",14.0302,14.1631,13.8783,13.9447,26131790.0],["2024-05-08",13.9447,13.9827,13.641,13.6695,23001131.0],["2024-05-09",13.6695,13.8024,13.66946029663086,13.7644,17637860.0],["2024-05-10",13.7644,13.8593,13.4986,13.622,15816597.0],["2024-05-13",13.622,14.0587,13.3562,13.9258,36396253.0],["2024-05-14",13.9258,14.5048,13.9163,13.9922,34430459.0],["2024-05-15",13.9922,14.1061,13.679,13.7074,19943309.0],["2024-05-16",13.7074,14.0492,13.603,13.9353,27450274.0],["2024-05-17",13.9353,14.0492,13.8119,14.0017,20805800.0],["2024-05-20",14.0017,14.0776,13.8119,13.9068,23989677.0],["2024-05-21",13.9068,14.22,13.7644,14.1441,25066312.0],["2024-05-22",14.1441,14.5238,14.0587,14.4953,34381774.0],["2024-05-23",14.4953,14.5713,14.0966,14.1441,31754898.0],["2024-05-24",14.1441,14.296,13.9068,13.9827,21066643.0],["2024-05-27",13.9827,14.4574,13.9447,14.4194,30836433.0],["2024-05-28",14.4194,14.4479,14.1251,14.1441,19933685.0],["2024-05-29",14.1441,14.3339,14.1156,14.1726,22640233.0],["2024-05-30",14.1726,14.5713,14.0112,14.3814,38373264.0],["2024-05-31",14.3814,14.7516,14.2865,14.5238,36061068.0],["2024-06-03",14.5238,14.7896,14.4479,14.7326,38003100.0],["2024-06-04",14.7326,14.7801,14.3434,14.6472,31465484.0],["2024-06-05",14.6472,15.1788,14.6472,15.0364,56493123.0],["2024-06-06",15.0364,15.3212,14.9605,15.0554,51301354.0],["2024-06-07",15.0554,15.1313,14.6567,14.8466,36795655.0],["2024-06-11",14.8466,14.875,14.3624,14.7801,33040341.0],["2024-06-12",14.7801,15.568,14.7421,14.7611,74161608.0],["2024-06-13",14.7611,15.5585,14.761117935180664,15.0649,58345550.0],["2024-06-14",15.0649,15.4731,14.9035,15.3307,45372303.0],["2024-06-17",15.3307,16.4128,15.2547,16.1376,93616255.0],["2024-06-18",16.1376,16.6786,16.0236,16.3749,72061500.0],["2024-06-19",16.3749,16.4888,16.0331,16.3369,47717078.0],["2024-06-20",16.3369,16.6407,16.2325,16.3084,41949137.0],["2024-06-21",16.3084,16.9824,16.0142,16.7261,60737742.0],["2024-06-24",16.7261,17.1153,16.3844,16.4698,60377603.0],["2024-06-25",16.4698,16.5457,15.9477,16.0806,57185855.0],["2024-06-26",16.0806,17.0953,16.0806,16.96,75441785.0],["2024-06-27",16.96,17.9554,16.7571,17.3369,111096008.0],["2024-06-28",17.3369,17.8781,17.105,17.6365,62003100.0],["2024-07-01",17.6365,17.636476516723633,17.105,17.5495,47571050.0],["2024-07-02",17.5495,17.7524,17.0373,17.0953,49803679.0],["2024-07-03",17.0953,17.4432,17.0373,17.2499,38353395.0],["2024-07-04",17.2499,17.8781,17.134,17.7911,58171099.0],["2024-07-05",17.7911,17.79109764099121,16.7377,17.1436,74049777.0],["2024-07-08",17.1436,17.5205,17.105,17.2403,43229309.0],["2024-07-09",17.2403,19.0087,17.24026107788086,18.8058,105783600.0],["2024-07-10",18.8058,19.1634,18.4289,18.9121,62065722.0],["2024-07-11",18.9121,19.6369,18.5449,19.1924,84105474.0],["2024-07-12",19.1924,19.2697,18.6512,19.0281,43107399.0],["2024-07-15",19.0281,19.144,18.4966,18.8734,41418290.0],["2024-07-16",18.8734,19.7818,18.8445,19.7529,73967407.0],["2024-07-17",19.7529,19.75285530090332,18.6802,18.8348,62272299.0],["2024-07-18",18.8348,18.834789276123047,17.6945,18.4096,82551424.0],["2024-07-19",18.4096,18.4482,17.6268,18.052,69406670.0],["2024-07-22",18.052,18.2163,17.2016,17.9747,92534726.0],["2024-07-23",17.9747,18.197,17.2789,17.2789,54289744.0],["2024-07-24",17.2789,17.4142,16.7474,16.9793,59713398.0],["2024-07-25",16.9793,16.979337692260742,16.3029,16.7281,51927277.0],["2024-07-26",16.7281,17.2789,16.5445,17.0856,43061377.0],["2024-07-29",17.0856,17.6558,16.7184,17.1919,44435050.0],["2024-07-30",17.1919,17.2596,16.873,16.989,27269511.0],["2024-07-31",16.989,17.4432,16.7184,17.2499,43133379.0],["2024-08-01",17.2499,17.5398,17.0373,17.3659,49086914.0],["2024-08-02",17.3659,17.5882,16.8827,17.1436,42769777.0],["2024-08-05",17.1436,17.14362335205078,15.81,15.9453,82605437.0],["2024-08-06",15.9453,16.4188,15.945307731628418,16.3319,38254646.0],["2024-08-07",16.3319,16.4092,15.9066,16.0709,25065684.0],["2024-08-08",16.0709,16.5348,15.81,16.2835,28798880.0],["2024-08-09",16.2835,16.7861,16.283540725708008,16.4575,25461568.0],["2024-08-12",16.4575,16.8537,16.3415,16.5445,24739866.0],["2024-08-13",16.5445,16.8827,16.3512,16.5638,18300864.0],["2024-08-14",16.5638,16.6508,16.2835,16.3415,20358921.0],["2024-08-15",16.3415,16.6701,16.1482,16.2256,26063633.0],["2024-08-16",16.2256,16.6894,16.22555923461914,16.4285,23700906.0],["2024-08-19",16.4285,16.7377,16.3512,16.4285,19202658.0],["2024-08-20",16.4285,16.6121,16.2545,16.4382,18831772.0],["2024-08-21",16.4382,17.5012,16.2739,16.7667,63140021.0],["2024-08-22",16.7667,16.8537,16.2062,16.6314,38071462.0],["2024-08-23",16.6314,16.8634,16.4285,16.7474,27108157.0],["2024-08-26",16.7474,16.8634,16.1579,16.4285,45078365.0],["2024-08-27",16.4285,16.428499221801758,15.7907,15.8583,31426610.0],["2024-08-28",15.8583,16.2159,15.752,15.984,21973191.0],["2024-08-29",15.984,16.5058,15.7037,16.2642,29808654.0],["2024-08-30",16.2642,17.3466,16.2546,16.9793,62526431.0],["2024-09-02",16.9793,17.0856,16.3512,16.5831,45299976.0],["2024-09-03",16.5831,16.8247,16.2449,16.3319,26602276.0],["2024-09-04",16.3319,16.33186149597168,15.6167,15.8293,35121926.0],["2024-09-05",15.8293,15.897,15.6167,15.6361,29569880.0],["2024-09-06",15.6361,15.7424,15.2109,15.2688,29744172.0],["2024-09-09",15.2688,15.5104,15.0756,15.2302,27000951.0],["2024-09-10",15.2302,15.4138,14.8823,15.2688,22905678.0],["2024-09-11",15.2688,15.4428,14.9499,15.1915,25219123.0],["2024-09-12",15.1915,15.2978,14.7856,14.8533,40139254.0],["2024-09-13",14.8533,15.1625,14.7953,14.8726,35688867.0],["2024-09-18",14.8726,14.872624397277832,14.4184,14.4957,28824436.0],["2024-09-19",14.4957,14.805,14.4281,14.5827,23253854.0],["2024-09-20",14.5827,15.0272,14.5247,14.834,27555800.0],["2024-09-23",14.834,15.0756,14.6214,14.66,22412654.0],["2024-09-24",14.66,15.6361,14.6214,15.5201,45759938.0],["2024-09-25",15.5201,16.2062,15.520098686218262,15.6747,54907125.0],["2024-09-26",15.6747,16.1386,15.5491,16.1096,48860914.0],["2024-09-27",16.1096,17.3852,16.0709,17.0566,64501749.0],["2024-09-30",17.0566,20.0331,17.05664825439453,19.7625,103757364.0],["2024-10-08",19.7625,23.7054,19.76251792907715,23.4734,146689672.0],["2024-10-09",23.4734,23.473426818847656,20.323,20.4776,119776207.0],["2024-10-10",20.4776,21.7436,20.1201,20.7869,71998475.0],["2024-10-11",20.7869,20.786882400512695,19.0571,19.405,59632142.0],["2024-10-14",19.405,20.9028,19.2503,20.6323,63389911.0],["2024-10-15",20.6323,20.9898,20.1297,20.1394,47811991.0],["2024-10-16",20.1394,20.2747,19.6755,19.9268,35458571.0],["2024-10-17",19.9268,20.9415,19.926803588867188,20.3327,51114790.0],["2024-10-18",20.3327,22.2268,20.1781,21.7629,87779889.0],["2024-10-21",21.7629,23.686,21.762929916381836,22.4297,123933113.0],["2024-10-22",22.4297,23.5991,21.7726,23.0482,98898486.0],["2024-10-23",23.0482,23.2898,22.2268,22.4781,61358416.0],["2024-10-24",22.4781,22.565,21.9079,22.3331,35973450.0],["2024-10-25",22.3331,22.5554,21.8692,21.9465,50301628.0],["2024-10-28",21.9465,22.1302,21.4923,21.9562,35562735.0],["2024-10-29",21.9562,22.6133,21.8402,22.1108,54038352.0],["2024-10-30",22.1108,22.6133,21.7339,21.8789,48565126.0],["2024-10-31",21.8789,22.1302,21.4054,21.7919,48289068.0],["2024-11-01",21.7919,21.791919708251953,20.7772,20.7869,54387614.0],["2024-11-04",20.7869,21.5117,20.6902,21.2604,32030061.0],["2024-11-05",21.2604,22.1012,21.1928,22.0045,49391243.0],["2024-11-06",22.0045,22.2171,21.1251,21.3957,64280528.0],["2024-11-07",21.3957,21.531,20.7869,21.531,52299804.0],["2024-11-08",21.531,22.0818,21.1155,21.2701,60414951.0],["2024-11-11",21.2701,22.1881,21.0285,22.0625,66314582.0],["2024-11-12",22.0625,23.9759,21.7919,22.9033,118630318.0],["2024-11-13",22.9033,22.903263092041016,21.6856,22.2365,67881664.0],["2024-11-14",22.2365,22.5457,21.64696502685547,21.647,42921504.0],["2024-11-15",21.647,22.1881,20.97049903869629,20.9705,48272888.0],["2024-11-18",20.9705,21.1831,20.1781,20.3617,46841726.0],["2024-11-19",20.3617,21.0381,20.294,20.9608,33675330.0],["2024-11-20",20.9608,21.0092,20.4293,20.6226,37961113.0],["2024-11-21",20.6226,20.6323,20.0331,20.3713,42242280.0],["2024-11-22",20.3713,20.4873,19.4533,19.4823,36435854.0],["2024-11-25",19.4823,19.6272,18.7768,19.1344,36803071.0],["2024-11-26",19.1344,19.6562,19.0281,19.231,25452272.0],["2024-11-27",19.231,20.4487,19.0764,20.3617,55257994.0],["2024-11-28",20.3617,20.439,19.9075,19.9945,26973502.0],["2024-11-29",19.9945,20.3327,19.7142,19.9558,32492988.0],["2024-12-02",19.9558,21.2604,19.9365,20.9802,59827468.0],["2024-12-03",20.9802,21.2024,20.7386,20.9608,32193353.0],["2024-12-04",20.9608,21.0671,20.5839,20.6806,21747263.0],["2024-12-05",20.6806,20.8545,20.2554,20.439,22317994.0],["2024-12-06",20.439,21.4247,20.43898582458496,21.2121,50987375.0],["2024-12-09",21.2121,21.386,20.8159,20.9705,23933583.0],["2024-12-10",20.9705,22.1205,20.97049903869629,21.386,49702420.0],["2024-12-11",21.386,22.0818,21.1155,21.676,32927092.0],["2024-12-12",21.676,22.0915,21.3667,21.56,27864147.0],["2024-12-13",21.56,21.55998992919922,21.1155,21.2411,30757329.0],["2024-12-16",21.2411,21.502,21.0188,21.2507,25111574.0],["2024-12-17",21.2507,21.6083,21.1251,21.3087,27306762.0],["2024-12-18",21.3087,21.5503,21.1638,21.4054,20560554.0],["2024-12-19",21.4054,22.2268,21.0188,21.9562,44705141.0],["2024-12-20",21.9562,22.2268,21.7049,21.9755,30440030.0],["2024-12-23",21.9755,22.1785,21.3957,21.4247,32732085.0],["2024-12-24",21.4247,21.9176,21.42469596862793,21.7243,23918404.0],["2024-12-25",21.7243,21.8016,21.0961,21.3281,19661158.0],["2024-12-26",21.3281,21.618,21.0671,21.4247,22867744.0],["2024-12-27",21.4247,21.8306,21.1928,21.2218,30249569.0],["2024-12-30",21.2218,21.9369,20.9318,21.6663,37575287.0],["2024-12-31",21.6663,21.8209,21.16377067565918,21.1638,30187562.0],["2025-01-02",21.1638,21.5117,20.0331,20.3134,42617252.0],["2025-01-03",20.3134,20.7676,19.9365,19.9655,27275589.0],["2025-01-06",19.9655,20.294,19.5692,19.8108,22824695.0],["2025-01-07",19.8108,21.3281,19.810836791992188,21.2121,38977779.0],["2025-01-08",21.2121,21.2121,20.468,20.8545,30749175.0],["2025-01-09",20.8545,21.589,20.7386,21.3957,34379928.0],["2025-01-10",21.3957,22.8066,21.0092,22.1688,74018310.0],["2025-01-13",22.1688,22.16880989074707,21.3667,21.5986,48129114.0],["2025-01-14",21.5986,25.9184,21.0961,25.7058,262023589.0],["2025-01-15",25.7058,25.70577049255371,22.6037,22.9902,244502312.0],["2025-01-16",22.9902,23.2801,22.1302,22.8936,142962963.0],["2025-01-17",22.8936,23.0772,22.3331,22.71,76753141.0],["2025-01-20",22.71,24.0629,22.709985733032227,23.715,126308677.0],["2025-01-21",23.715,25.1066,23.5991,24.5944,104721443.0],["2025-01-22",24.5944,25.0873,24.0243,24.2949,79915755.0],["2025-01-23",24.2949,24.8167,23.4348,23.6957,74896496.0],["2025-01-24",23.6957,25.9764,23.69569206237793,25.6188,110487558.0],["2025-01-27",25.6188,25.928,24.7394,25.1356,58689428.0],["2025-02-05",25.1356,25.9764,24.7394,24.8264,77091040.0],["2025-02-06",24.8264,26.5562,24.5075,26.218,102346275.0],["2025-02-07",26.218,27.9091,26.0923,26.5562,109832757.0],["2025-02-10",26.5562,27.6482,26.1986,26.7301,79264822.0],["2025-02-11",26.7301,27.8028,26.5272,27.339,62831754.0],["2025-02-12",27.339,28.5373,27.0974,28.17,62083796.0],["2025-02-13",28.17,28.4116,27.0587,27.31,49601419.0],["2025-02-14",27.31,27.9864,26.6722,27.136,57769905.0],["2025-02-17",27.136,27.9284,26.8364,27.4259,59307719.0],["2025-02-18",27.4259,27.6385,26.5272,26.7205,46610293.0],["2025-02-19",26.7205,28.17,26.3822,27.9574,60202293.0],["2025-02-20",27.9574,28.5083,27.7158,28.1024,51674177.0],["2025-02-21",28.1024,28.6822,27.6385,27.9864,49675759.0],["2025-02-24",27.9864,30.9726,27.98642921447754,28.8755,113299593.0],["2025-02-25",28.8755,29.3104,27.7835,28.5276,70535452.0],["2025-02-26",28.5276,28.8079,27.5709,28.2667,61956633.0],["2025-02-27",28.2667,28.3633,27.3486,27.7545,52481018.0],["2025-02-28",27.7545,27.754499435424805,25.7831,25.9087,70645780.0],["2025-03-03",25.9087,26.5562,25.3772,26.0343,46583411.0],["2025-03-04",26.0343,27.0007,25.8024,26.7978,44447928.0],["2025-03-05",26.7978,27.2713,26.6432,27.078,26074983.0],["2025-03-06",27.078,27.8028,27.0394,27.5999,41642290.0],["2025-03-07",27.5999,28.9818,27.165,28.0444,63005172.0],["2025-03-10",28.0444,29.6196,28.044414520263672,28.4406,67323957.0],["2025-03-11",28.4406,28.46,27.1553,27.6579,55613718.0],["2025-03-12",27.6579,27.7835,26.9717,27.1264,44453457.0],["2025-03-13",27.1264,27.1843,24.7394,24.9133,113692219.0],["2025-03-14",24.9133,25.7444,24.6911,25.5415,64290680.0],["2025-03-17",25.5415,25.957,25.2709,25.5415,36329895.0],["2025-03-18",25.5415,25.7734,25.1743,25.2612,47748613.0],["2025-03-19",25.2612,25.2806,24.8167,25.0196,34936342.0],["2025-03-20",25.0196,25.6478,24.9133,25.2612,39924586.0],["2025-03-21",25.2612,25.261232376098633,24.1112,24.2949,50308365.0],["2025-03-24",24.2949,25.3579,24.294851303100586,25.0969,48705261.0],["2025-03-25",25.0969,25.7251,24.9617,25.0486,41779445.0],["2025-03-26",25.0486,25.8024,24.6911,25.3965,43244889.0],["2025-03-27",25.3965,25.396526336669922,24.7974,24.9906,30148242.0],["2025-03-28",24.9906,24.990646362304688,24.1692,24.7491,34173905.0],["2025-03-31",24.7491,24.749052047729492,24.1692,24.4785,32650859.0],["2025-04-01",24.4785,24.6427,23.81165885925293,23.8117,36610583.0],["2025-04-02",23.8117,24.4785,23.81165885925293,24.4301,29432076.0],["2025-04-03",24.4301,24.430145263671875,21.7726,21.8209,111753337.0],["2025-04-07",21.8209,21.820913314819336,17.452863693237305,17.4529,119952510.0],["2025-04-08",17.4529,18.139,16.7957,17.2789,124505712.0],["2025-04-09",17.2789,17.3079,15.8487,16.902,156667582.0],["2025-04-10",16.902,19.6079,16.902029037475586,18.3999,174744761.0],["2025-04-11",18.3999,19.7625,17.9361,19.4823,139348341.0],["2025-04-14",19.4823,20.9705,19.1924,19.3276,175180770.0],["2025-04-15",19.3276,19.347,18.7092,18.9024,90432715.0],["2025-04-16",18.9024,18.902437210083008,17.9361,18.284,82370519.0],["2025-04-17",18.284,18.7478,18.1003,18.3903,52556621.0],["2025-04-18",18.3903,19.2987,18.3419,19.202,83390719.0],["2025-04-21",19.202,19.7142,18.7768,19.5886,85879049.0],["2025-04-22",19.5886,19.5886,18.8928,18.9121,64752447.0],["2025-04-23",18.9121,20.352,18.912099838256836,19.8881,130010213.0],["2025-04-24",19.8881,19.9558,19.5016,19.6659,61915618.0],["2025-04-25",19.6659,20.555,19.665878295898438,20.1781,80854195.0],["2025-04-28",20.1781,20.2457,19.6949,19.8881,46971663.0],["2025-04-29",19.8881,20.0138,19.5209,19.6369,36951897.0],["2025-04-30",19.6369,20.2747,19.6176,20.1104,53399484.0],["2025-05-06",20.1104,20.8255,20.110414505004883,20.7772,66137986.0],["2025-05-07",20.7772,21.502,20.1491,20.439,84779010.0],["2025-05-08",20.439,21.0478,20.1781,20.8159,60167618.0],["2025-05-09",20.8159,20.815874099731445,20.0331,20.265,55992901.0],["2025-05-12",20.265,22.21712875366211,20.26503562927246,22.2171,136177518.0],["2025-05-13",22.2171,22.9999,21.5793,21.7919,129585052.0],["2025-05-14",21.7919,21.791919708251953,21.0865,21.4923,78685274.0],["2025-05-15",21.4923,21.492341995239258,20.8835,20.9318,52041312.0],["2025-05-16",20.9318,21.5407,20.7289,21.1928,56999044.0],["2025-05-19",21.1928,21.192764282226562,20.5066,20.7579,42166365.0],["2025-05-20",20.7579,21.0092,20.4487,20.8449,34274359.0],["2025-05-21",20.8449,20.844867706298828,20.4003,20.6613,34870516.0],["2025-05-22",20.6613,20.7386,20.3907,20.439,26610780.0],["2025-05-23",20.439,20.7579,20.2457,20.265,36707661.0],["2025-05-26",20.265,20.3327,19.376,20.2844,43455148.0],["2025-05-27",20.2844,20.284366607666016,19.7722,19.8302,29145178.0],["2025-05-28",19.8302,20.1877,19.8012,19.9558,23316149.0],["2025-05-29",19.9558,21.0575,19.955795288085938,20.2844,51307476.0],["2025-05-30",20.2844,20.284366607666016,19.4726,19.5886,44148591.0],["2025-06-03",19.5886,19.7045,19.2213,19.4339,27433696.0],["2025-06-04",19.4339,19.9268,19.43394660949707,19.8592,32045968.0],["2025-06-05",19.8592,21.357,19.7432,21.1444,96838903.0],["2025-06-06",21.1444,21.2024,20.526,21.1251,44672619.0],["2025-06-09",21.1251,21.8499,21.0865,21.2991,57987505.0],["2025-06-10",21.2991,21.3764,20.6033,20.8449,42851160.0],["2025-06-11",20.8449,21.3087,20.7676,20.8739,37664400.0],["2025-06-12",20.8739,21.1444,20.6709,20.8062,34840500.0],["2025-06-13",20.8062,20.8159,20.1587,20.3617,37978198.0],["2025-06-16",20.3617,21.2507,20.1587,20.9028,47925886.0],["2025-06-17",20.9028,21.6953,20.8835,21.2797,61320770.0],["2025-06-18",21.2797,21.762,21.1124,21.6833,55903304.0],["2025-06-19",21.6833,22.0868,21.1715,21.2896,41057504.0],["2025-06-20",21.2896,21.575,20.8762,21.0435,29652594.0],["2025-06-23",21.0435,21.2601,20.7482,20.8663,37287475.0],["2025-06-24",20.8663,21.575,20.866348266601562,21.5553,55663745.0],["2025-06-25",21.5553,21.9392,21.2502,21.703,68179538.0],["2025-06-26",21.703,21.9195,21.2502,21.2601,59892125.0],["2025-06-27",21.2601,22.2246,21.0927,21.7128,77023882.0],["2025-06-30",21.7128,22.0868,21.5652,21.949,65280687.0],["2025-07-01",21.949,22.1459,21.4864,21.9195,52369653.0],["2025-07-02",21.9195,21.9687,21.3191,21.4077,41099354.0],["2025-07-03",21.4077,24.3605,21.407691955566406,23.8487,182055247.0],["2025-07-04",23.8487,23.848661422729492,23.012,23.3664,90938944.0],["2025-07-07",23.3664,23.366371154785156,22.4215,22.5593,61750663.0],["2025-07-08",22.5593,23.2975,22.5199,22.9628,72911162.0],["2025-07-09",22.9628,23.3762,22.264,22.3329,77330589.0],["2025-07-10",22.3329,22.4313,22.0967,22.136,46992305.0],["2025-07-11",22.136,22.4609,21.9294,22.3329,54834344.0],["2025-07-14",22.3329,22.9924,22.0671,22.8939,65140658.0],["2025-07-15",22.8939,23.012,22.451,22.8349,54541989.0],["2025-07-16",22.8349,23.3172,22.5494,22.6774,61724701.0],["2025-07-17",22.6774,23.9176,22.5494,23.7404,96153462.0],["2025-07-18",23.7404,23.7699,23.199,23.2679,60132498.0],["2025-07-21",23.2679,23.6715,23.0908,23.6617,50720927.0],["2025-07-22",23.6617,23.7207,23.2187,23.5632,48598781.0],["2025-07-23",23.5632,23.8191,23.1302,23.199,48763176.0],["2025-07-24",23.199,23.4156,22.953,23.4057,57941618.0],["2025-07-25",23.4057,23.4845,23.14,23.2483,38590630.0],["2025-07-28",23.2483,23.4156,22.9235,23.0514,47845844.0],["2025-07-29",23.0514,23.051408767700195,22.392,22.8742,53759751.0],["2025-07-30",22.8742,22.87424087524414,22.3526,22.4215,58763752.0],["2025-07-31",22.4215,22.8349,22.2738,22.451,50446215.0],["2025-08-01",22.451,22.6479,21.89,22.0278,43846245.0],["2025-08-04",22.0278,22.03761863708496,21.703,22.0376,30267703.0],["2025-08-05",22.0376,23.0809,22.03761863708496,22.5199,66303129.0],["2025-08-06",22.5199,23.2778,22.2935,22.8742,65117771.0],["2025-08-07",22.8742,24.8034,22.87424087524414,23.1203,146604970.0],["2025-08-08",23.1203,23.12030601501465,22.451,22.5199,71826526.0],["2025-08-11",22.5199,24.2817,22.519906997680664,23.8782,141134972.0],["2025-08-12",23.8782,23.9668,23.5731,23.7109,61656153.0],["2025-08-13",23.7109,24.2128,23.6223,24.016,80551837.0],["2025-08-14",24.016,24.6065,23.8782,24.1341,101783395.0],["2025-08-15",24.1341,24.6951,23.8191,24.2325,76367885.0],["2025-08-18",24.2325,25.5908,24.23252296447754,25.3644,118736355.0],["2025-08-19",25.3644,25.5711,24.7345,25.2168,76410872.0],["2025-08-20",25.2168,27.4018,24.9609,26.5849,133854318.0],["2025-08-21",26.5849,29.518,26.584909439086914,27.894,166058286.0],["2025-08-22",27.894,28.8881,27.3231,28.6814,135651248.0],["2025-08-25",28.6814,29.0849,27.8054,28.642,118630143.0],["2025-08-26",28.642,31.5062,28.0515,29.8231,167312683.0],["2025-08-27",29.8231,32.4806,29.82312774658203,30.9058,207639562.0],["2025-08-28",30.9058,31.4472,29.5968,31.3192,154385994.0],["2025-08-29",31.3192,31.4964,30.1283,30.6204,115502473.0],["2025-09-01",30.6204,32.1066,29.8822,31.831,144137593.0],["2025-09-02",31.831,31.8507,29.0357,29.5574,148327781.0],["2025-09-03",29.5574,30.2956,29.1538,29.3605,92178356.0],["2025-09-04",29.3605,31.5653,29.2818,29.7247,150838399.0],["2025-09-05",29.7247,30.9452,28.957,30.9058,120000295.0],["2025-09-08",30.9058,33.5141,30.90581703186035,32.4806,170411633.0],["2025-09-09",32.4806,32.48063278198242,29.3408,29.3605,152920943.0],["2025-09-10",29.3605,29.8231,28.5436,29.0849,104418743.0],["2025-09-11",29.0849,29.7345,27.7562,29.6361,163091671.0],["2025-09-12",29.6361,29.6558,28.7897,29.0259,108929915.0],["2025-09-15",29.0259,30.8074,29.025876998901367,29.892,125932538.0],["2025-09-16",29.892,29.9412,29.1341,29.8231,73772408.0],["2025-09-17",29.8231,31.9885,29.6656,31.5948,166247066.0],["2025-09-18",31.5948,32.3822,30.3153,30.9157,159332835.0],["2025-09-19",30.9157,31.3979,30.0298,30.0298,97792726.0],["2025-09-22",30.0298,32.6578,30.029823303222656,32.5299,189591979.0],["2025-09-23",32.5299,32.7365,30.8074,31.585,140593236.0],["2025-09-24",31.585,33.0121,30.6893,32.7956,121828404.0],["2025-09-25",32.7956,34.3999,32.4905,33.0909,136740662.0],["2025-09-26",33.0909,33.3468,31.2995,31.4767,103515157.0],["2025-09-29",31.4767,32.5594,30.8861,32.0869,94087564.0],["2025-09-30",32.0869,33.268,31.8901,32.9531,94062537.0],["2025-10-09",32.9531,34.3311,32.4806,33.3369,107665826.0],["2025-10-10",33.3369,33.8586,31.1125,31.3979,89912774.0],["2025-10-13",31.3979,31.397947311401367,28.6223,29.7542,91102635.0],["2025-10-14",29.7542,30.6794,28.5436,28.829,66598038.0],["2025-10-15",28.829,29.203,28.0908,28.9767,66423242.0],["2025-10-16",28.9767,29.331,27.8448,28.14,78740752.0],["2025-10-17",28.14,28.1893,26.7719,26.9196,66622494.0],["2025-10-20",26.9196,27.6282,26.8211,27.0967,53880507.0],["2025-10-21",27.0967,29.1834,27.096723556518555,28.4747,121397694.0],["2025-10-22",28.4747,29.6263,28.0515,28.9865,78739996.0],["2025-10-23",28.9865,28.986507415771484,28.0613,28.4747,47379271.0],["2025-10-24",28.4747,29.5278,28.47469139099121,29.3015,74604619.0],["2025-10-27",29.3015,30.2168,28.9078,29.4097,81442041.0],["2025-10-28",29.4097,29.627,29.0048,29.311,54033620.0],["2025-10-29",29.311,30.6146,29.310983657836914,30.4664,85749112.0],["2025-10-30",30.4664,30.5059,29.311,29.3604,68814022.0],["2025-10-31",29.3604,29.9727,29.0048,29.0641,68978242.0],["2025-11-03",29.0641,29.5875,28.353,29.2024,49623412.0],["2025-11-04",29.2024,29.4789,27.7506,28.2345,55420933.0],["2025-11-05",28.2345,28.3728,27.3754,28.1753,38284070.0],["2025-11-06",28.1753,31.6219,28.175281524658203,30.8812,149988277.0],["2025-11-07",30.8812,31.8194,30.5652,30.7331,130860426.0],["2025-11-10",30.7331,30.8121,28.7876,29.4789,113892731.0],["2025-11-11",29.4789,29.627,28.4123,28.4419,72625093.0],["2025-11-12",28.4419,29.8048,28.3432,29.4591,93509727.0],["2025-11-13",29.4591,29.4887,28.5999,28.7974,63225086.0],["2025-11-14",28.7974,28.797449111938477,27.5334,27.5531,68723278.0],["2025-11-17",27.5531,27.7012,26.5162,26.8914,75045799.0],["2025-11-18",26.8914,26.9408,26.3285,26.6446,51465776.0],["2025-11-19",26.6446,26.8322,26.0915,26.2199,44262871.0],["2025-11-20",26.2199,26.6742,26.1804,26.2397,32680820.0],["2025-11-21",26.2397,26.4569,25.5286,25.9138,57338482.0],["2025-11-24",25.9138,26.4372,25.7261,26.1705,50125767.0],["2025-11-25",26.1705,27.3556,26.170520782470703,26.8026,67035901.0],["2025-11-26",26.8026,27.6222,26.4668,27.1285,66875115.0],["2025-11-27",27.1285,27.7309,26.7532,26.8421,55613099.0],["2025-11-28",26.8421,27.405,26.6643,27.1581,55356696.0],["2025-12-01",27.1581,28.7876,27.1383,28.3037,105621287.0],["2025-12-02",28.3037,29.3999,28.303665161132812,28.6098,109502223.0],["2025-12-03",28.6098,28.6296,27.7408,27.8691,65459352.0],["2025-12-04",27.8691,28.6296,27.484,27.9679,56183480.0],["2025-12-05",27.9679,28.9653,27.7803,28.5012,64670922.0],["2025-12-08",28.5012,29.2023,28.0173,29.0147,81322651.0],["2025-12-09",29.0147,29.2814,28.6493,28.8962,51921704.0],["2025-12-10",28.8962,28.89620590209961,27.9975,28.5407,51387508.0],["2025-12-11",28.5407,32.3724,28.540679931640625,30.2689,254787544.0],["2025-12-12",30.2689,30.268924713134766,28.6691,29.627,166934652.0],["2025-12-15",29.627,29.62700653076172,28.5901,28.6394,76558501.0],["2025-12-16",28.6394,28.8765,28.2247,28.432,60484998.0],["2025-12-17",28.432,29.4986,28.432048797607422,29.2814,82469268.0],["2025-12-18",29.2814,29.281356811523438,28.2148,28.2345,66798985.0],["2025-12-19",28.2345,28.6394,28.234535217285156,28.353,43985532.0],["2025-12-22",28.353,28.837,28.2938,28.5209,60497367.0],["2025-12-23",28.5209,28.52092933654785,27.9284,28.0864,64688721.0],["2025-12-24",28.0864,28.7777,28.037,28.6197,63417625.0],["2025-12-25",28.6197,29.1036,28.1259,28.8567,76225545.0],["2025-12-26",28.8567,28.85670280456543,28.1457,28.353,59997200.0],["2025-12-29",28.353,28.5703,28.0271,28.1457,51267165.0],["2025-12-30",28.1457,29.4196,27.5729,29.2912,126781031.0],["2025-12-31",29.2912,30.0714,29.1332,29.8936,112947794.0],["2026-01-05",29.8936,33.4785,29.893648147583008,31.6416,203596723.0],["2026-01-06",31.6416,34.5648,31.4046,33.5081,211211150.0],["2026-01-07",33.5081,34.2488,32.6391,33.5871,184116339.0],["2026-01-08",33.5871,34.7525,32.1947,33.4785,198375382.0],["2026-01-09",33.4785,39.552,32.9847,38.209,306667818.0],["2026-01-12",38.209,42.8999,38.20895767211914,42.1296,287698483.0],["2026-01-13",42.1296,42.129600524902344,38.3768,38.6929,268031984.0],["2026-01-14",38.6929,39.8681,37.5177,37.8929,202000232.0],["2026-01-15",37.8929,39.3545,37.4288,37.9324,145149541.0],["2026-01-16",37.9324,39.6212,37.93244171142578,38.7324,164130172.0],["2026-01-19",38.7324,40.4409,37.9719,39.2163,131969127.0],["2026-01-20",39.2163,39.878,37.2609,37.9028,123761608.0],["2026-01-21",37.9028,38.2485,37.1819,37.2806,102195652.0],["2026-01-22",37.2806,37.5967,36.2832,36.5992,124026042.0],["2026-01-23",36.5992,42.07034683227539,36.59922790527344,42.0703,272354750.0],["2026-01-26",42.0703,42.07034683227539,37.8732,38.446,205132023.0],["2026-01-27",38.446,38.762,37.8732,38.2386,96935024.0],["2026-01-28",38.2386,38.762,37.1424,37.4485,91571742.0],["2026-01-29",37.4485,38.8114,36.8955,37.0733,109439440.0],["2026-01-30",37.0733,37.07326126098633,34.8611,35.8981,110746798.0],["2026-02-02",35.8981,36.6881,35.187,35.3549,71485584.0],["2026-02-03",35.3549,37.2115,35.354888916015625,36.8955,100369777.0],["2026-02-04",36.8955,37.1128,35.7993,36.5005,70099080.0],["2026-02-05",36.5005,36.50046920776367,34.6932,34.9994,69887529.0],["2026-02-06",34.9994,35.6215,34.1599,34.7624,56324735.0],["2026-02-09",34.7624,35.6117,34.7229,34.9204,61858117.0],["2026-02-10",34.9204,35.1574,34.5451,34.6636,47805397.0],["2026-02-11",34.6636,34.7821,33.9723,34.0612,56167469.0],["2026-02-12",34.0612,34.555,33.9723,34.3377,49088135.0],["2026-02-13",34.3377,34.4068,33.8538,33.8637,42816218.0],["2026-02-24",33.8637,34.4068,33.6365,33.913,48726823.0],["2026-02-25",33.913,34.5056,33.5081,34.2488,66117931.0],["2026-02-26",34.2488,35.4635,34.248817443847656,35.0882,99125783.0],["2026-02-27",35.0882,35.08824920654297,34.1501,34.7327,59977683.0],["2026-03-02",34.7327,34.73272705078125,33.1921,33.5279,90330201.0],["2026-03-03",33.5279,33.7945,31.9774,32.1058,78944457.0],["2026-03-04",32.1058,32.3428,31.2664,31.6614,61058793.0],["2026-03-05",31.6614,32.5403,31.661394119262695,31.9873,47569547.0],["2026-03-06",31.9873,32.1749,31.5528,32.007,40932710.0],["2026-03-09",32.007,32.00703811645508,30.2195,31.059,61781980.0],["2026-03-10",31.059,32.4613,31.058977127075195,32.1552,58049474.0],["2026-03-11",32.1552,32.8761,31.9577,32.086,54458227.0],["2026-03-12",32.086,32.3823,31.3256,31.6219,45119869.0],["2026-03-13",31.6219,31.6318,31.0392,31.1182,36030243.0],["2026-03-16",31.1182,31.2367,30.2492,30.8022,39831840.0],["2026-03-17",30.8022,31.375,30.1405,30.18,44154447.0],["2026-03-18",30.18,30.4862,29.8048,30.2492,39272945.0],["2026-03-19",30.2492,30.249170303344727,29.1727,29.3604,51077005.0],["2026-03-20",29.3604,29.8048,28.9555,28.9851,43116137.0],["2026-03-23",28.9851,28.98508644104004,27.2568,27.5334,68809353.0],["2026-03-24",27.5334,28.1457,26.9211,27.6519,46165308.0],["2026-03-25",27.6519,29.4295,27.651870727539062,29.0345,76202960.0],["2026-03-26",29.0345,29.7258,28.4814,28.5901,61050883.0],["2026-03-27",28.5901,28.7481,27.9284,28.3432,42358255.0],["2026-03-30",28.3432,28.343168258666992,27.326,27.9481,49246705.0],["2026-03-31",27.9481,28.5506,27.6222,27.6321,47903186.0],["2026-04-01",27.6321,28.8962,27.63212013244629,28.2642,58247681.0],["2026-04-02",28.2642,28.264163970947266,26.7828,27.1383,52748456.0],["2026-04-03",27.1383,28.2938,26.8124,27.5729,58752766.0],["2026-04-07",27.5729,28.8271,27.572866439819336,27.9383,68223595.0],["2026-04-08",27.9383,29.5974,27.93826675415039,29.5974,108630191.0],["2026-04-09",29.5974,29.8146,28.6592,29.3011,77695488.0],["2026-04-10",29.3011,30.4072,29.30110740661621,29.7554,91877673.0],["2026-04-13",29.7554,29.7554,29.0838,29.3406,76304863.0],["2026-04-14",29.3406,30.1208,29.34061050415039,29.7751,77660637.0],["2026-04-15",29.7751,30.1405,28.995,29.2221,80702333.0],["2026-04-16",29.2221,29.222103118896484,24.6299,25.3212,244867529.0],["2026-04-17",25.3212,26.1705,24.9953,25.6669,140754053.0],["2026-04-20",25.6669,27.4642,25.66686248779297,26.8618,157133120.0],["2026-04-21",26.8618,26.861818313598633,25.9928,26.5063,87720854.0],["2026-04-22",26.5063,27.0001,26.2397,26.9112,84333551.0],["2026-04-23",26.9112,26.9803,26.0718,26.2693,72926928.0],["2026-04-24",26.2693,26.3187,25.2817,25.6372,58993234.0],["2026-04-27",25.6372,26.5853,25.5681,26.3779,70739151.0],["2026-04-28",26.3779,26.377910614013672,25.183,25.3015,72629504.0],["2026-04-29",25.3015,25.5879,24.9854,25.499,52802600.0],["2026-04-30",25.499,25.5286,25.0249,25.3706,49900425.0],["2026-05-06",25.3706,26.5458,25.370594024658203,26.289,90271086.0],["2026-05-07",26.289,27.4544,26.2792,27.2766,97137465.0],["2026-05-08",27.2766,28.3925,26.8223,28.195,123076343.0],["2026-05-11",28.195,30.7726,28.195032119750977,30.4368,186965338.0],["2026-05-12",30.4368,30.436809539794922,29.3209,30.101,129271782.0],["2026-05-13",30.101,32.728,29.5184,32.2836,181012660.0],["2026-05-14",32.2836,33.0835,31.2071,31.9083,176736722.0],["2026-05-15",31.9083,34.5648,31.90828514099121,33.7847,262600407.0],["2026-05-18",33.7847,39.9965,33.784664154052734,38.2188,322178348.0],["2026-05-19",38.2188,38.9299,36.5498,37.488,239976356.0],["2026-05-20",37.488,37.488033294677734,35.6512,35.8586,190934034.0],["2026-05-21",35.8586,37.646,35.3055,36.0561,236390082.0],["2026-05-22",36.0561,38.0707,34.8216,37.9226,222087983.0],["2026-05-25",37.9226,39.9668,37.922569274902344,39.0286,219945276.0],["2026-05-26",39.0286,39.02864074707031,36.935,38.0016,157208396.0],["2026-05-27",38.0016,40.4902,36.9844,39.7792,216389646.0],["2026-05-28",39.7792,41.1815,39.0089,39.7298,191841303.0],["2026-05-29",39.7298,40.7865,37.6559,39.9965,197924678.0],["2026-06-01",39.9965,42.3469,39.4039,41.3099,215900180.0],["2026-06-02",41.3099,42.4654,39.7989,40.7174,173026252.0],["2026-06-03",40.7174,46.2181,39.7891,43.8381,285856322.0],["2026-06-04",43.8381,44.6084,42.5148,43.0974,177939117.0],["2026-06-05",43.0974,47.1958,41.4679,45.0429,230143629.0],["2026-06-08",45.0429,45.04292297363281,42.0407,42.1099,198413457.0],["2026-06-09",42.1099,44.6775,40.2532,44.2232,208971089.0],["2026-06-10",44.2232,44.22323989868164,40.2927,41.5864,180096651.0],["2026-06-11",41.5864,42.3962,40.115,42.1494,139133202.0],["2026-06-12",42.1494,46.9588,40.6186,40.6285,231256368.0],["2026-06-15",40.6285,45.8824,40.62849807739258,45.4083,232050022.0],["2026-06-16",45.4083,49.9709,44.7368,47.7489,240655989.0],["2026-06-17",47.7489,51.0078,47.2057,50.5733,197020110.0],["2026-06-18",50.5733,57.2888,50.573299407958984,55.0766,216035789.0],["2026-06-22",55.0766,56.3901,52.7361,53.141,249635556.0],["2026-06-23",53.141,55.5506,51.8571,52.6571,190309330.0],["2026-06-24",52.6571,53.2891,49.7635,52.262,174607743.0],["2026-06-25",52.262,57.7727,52.1633,55.0272,214299938.0],["2026-06-26",55.0272,56.7653,52.341,54.8988,185735447.0],["2026-06-29",54.8988,56.2913,49.7734,51.1856,195038958.0],["2026-06-30",51.1856,54.1187,49.0722,52.9928,166213739.0],["2026-07-01",52.9928,55.7086,52.025,52.7558,155020302.0],["2026-07-02",52.7558,53.8718,49.1611,50.0598,142795157.0],["2026-07-03",50.0598,52.7163,49.3783,51.7682,132989848.0],["2026-07-06",51.7682,53.0732,49.8856,51.1108,110238421.0],["2026-07-07",51.1108,52.9935,50.5032,51.6487,122627195.0],["2026-07-08",51.6487,51.64871597290039,44.8851,45.8712,187154218.0],["2026-07-09",45.8712,46.708,43.4606,46.5486,178547402.0],["2026-07-10",46.5486,46.9371,43.4307,43.4706,147441966.0],["2026-07-13",43.4706,43.47058868408203,39.3367,39.3765,135992830.0],["2026-07-14",39.3765,40.6615,37.972,40.1635,110972000.0],["2026-07-15",40.1635,40.542,38.5697,38.6593,74233945.0],["2026-07-16",38.6593,40.7611,37.5736,38.1513,111331681.0],["2026-07-17",38.1513,38.241,33.6987,34.1071,149372540.0],["2026-07-20",34.1071,36.2886,32.7922,34.0872,132430930.0],["2026-07-21",34.0872,38.2011,31.6467,38.1414,175466232.0],["2026-07-22",38.1414,38.8486,36.3185,36.6571,122116082.0],["2026-07-23",36.6571,38.3306,35.8901,36.438,89570031.0],["2026-07-24",36.438,38.8486,35.7606,37.1751,140194353.0],["2026-07-27",37.1751,37.2947,34.4657,36.4878,176599709.0],["2026-07-28",36.4878,36.4878044128418,33.36,33.7286,125509376.0],["2026-07-29",33.7286,34.137,31.7363,33.2604,116994535.0],["2026-07-30",33.2604,33.36,30.6804,30.7103,122052859.0],["2026-07-31",30.7103,33.5592,30.710317611694336,31.4574,129106124.0],["2026-08-03",31.4574,31.9754,30.8597,31.4474,73440645.0],["2026-08-04",31.4474,33.0711,31.447444915771484,32.8221,102022635.0],["2026-08-05",32.8221,35.5315,32.4535,34.9538,149079148.0],["2026-08-06",34.9538,35.4419,34.1071,34.6848,109927331.0],["2026-08-07",34.6848,36.6571,34.68482971191406,35.7606,143968844.0],["2026-08-10",35.7606,36.3583,34.0971,34.7546,96870235.0],["2026-08-11",34.7546,35.0534,33.7883,34.4657,75548286.0],["2026-08-12",34.4657,35.4518,34.0573,35.1132,77302739.0],["2026-08-13",35.1132,35.9101,34.5055,34.5155,88543018.0],["2026-08-14",34.5155,35.7108,34.5154914855957,35.6013,93878998.0],["2026-08-17",35.6013,36.846405029296875,35.0833,36.8464,120411104.0],["2026-08-18",36.8464,39.0677,36.5276,38.9681,185452099.0],["2026-08-19",38.9681,38.968135833740234,35.7507,36.0097,148398525.0],["2026-08-20",36.0097,38.2011,36.009666442871094,37.8326,138741319.0],["2026-08-21",37.8326,37.83256149291992,36.3284,37.0456,102922703.0],["2026-08-24",37.0456,37.9521,36.3782,37.8027,121874126.0],["2026-08-25",37.8027,38.8486,35.6511,37.7529,130998070.0],["2026-08-26",37.7529,39.4463,37.752872467041016,38.8685,127331350.0],["2026-08-27",38.8685,39.1176,38.231,38.8984,106728653.0],["2026-08-28",38.8984,39.9344,38.0417,38.0816,121996552.0],["2026-08-31",38.0816,38.9482,36.7468,38.7789,95071863.0],["2026-09-01",38.7789,38.778873443603516,37.0954,37.1552,86618028.0],["2026-09-02",37.1552,37.6732,36.6372,36.7667,62618234.0],["2026-09-03",36.7667,37.3146,35.0733,35.7308,96461423.0],["2026-09-04",35.7308,36.687,34.6549,35.0036,75528182.0],["2026-09-07",35.0036,35.9698,35.00358581542969,35.6411,63351618.0],["2026-09-08",35.6411,35.6411018371582,34.376,34.4657,74258676.0],["2026-09-09",34.4657,35.2128,34.4159,34.9837,58426421.0],["2026-09-10",34.9837,34.98366165161133,33.4596,33.6788,74777571.0],["2026-09-11",33.6788,34.635,32.8221,33.1408,79045334.0],["2026-09-14",33.1408,33.8282,32.4236,33.1408,56084856.0],["2026-09-15",33.1408,33.2305,32.6428,32.7324,43402224.0],["2026-09-16",32.7324,33.4496,32.4734,33.1807,46291676.0],["2026-09-17",33.1807,34.3661,32.8918,33.3102,67011581.0],["2026-09-18",33.3102,33.7684,32.7524,33.35,83429852.0],["2026-09-21",33.35,34.8243,33.35002899169922,34.6948,107751615.0],["2026-09-22",34.6948,36.3583,34.1469,34.3063,118555058.0],["2026-09-23",34.3063,34.9837,33.7883,33.9079,66955561.0],["2026-09-24",33.9079,33.907859802246094,32.74239730834961,32.7424,51913067.0],["2026-09-28",32.7424,33.1608,31.318,31.4773,58377765.0],["2026-09-29",31.4773,31.8758,31.1287,31.3379,34685313.0],["2026-09-30",31.3379,32.334,31.337871551513672,32.1846,56160362.0],["2026-10-08",32.1846,32.2742,29.764,29.9234,75519872.0],["2026-10-09",29.9234,29.923385620117188,28.0507,28.2997,92056100.0],["2026-10-12",28.2997,28.299713134765625,26.6163,26.6262,84434204.0],["2026-10-13",26.6262,26.62623405456543,25.1221,26.2278,105921236.0],["2026-10-14",26.2278,26.3672,25.5405,25.6002,46650719.0],["2026-10-15",25.6002,25.8293,24.7037,25.5504,74104418.0],["2026-10-16",25.5504,26.0983,24.8432,25.1619,59708637.0],["2026-10-19",25.1619,25.8791,24.6639,25.66,58685129.0],["2026-10-20",25.66,27.42,25.37,27.01,102676310.0],["2026-10-21",27.01,27.15,26.46,26.71,60192140.0],["2026-10-22",26.71,26.79,25.87,26.01,68402749.0],["2026-10-23",26.01,27.98,25.51,27.81,96023024.0],["2026-10-26",27.81,28.04,26.89,27.96,95167437.0],["2026-10-27",27.96,28.24,26.54,26.58,63074300.0],["2026-10-28",26.58,28.5,26.579999923706055,27.97,86330271.0],["2026-10-29",27.97,27.969999313354492,26.7,26.7,62312500.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2015-03-18","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":"2015-03-18","index":0,"basis":"feed"}}