{"t":"300476.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2015-06-11",4.5606,4.5606,3.8015,4.5606,27450.0],["2015-06-12",4.5606,5.017634391784668,4.56057071685791,5.0176,11254.0],["2015-06-15",5.0176,5.519,5.017634391784668,5.519,13473.0],["2015-06-16",5.519,6.0707,5.518996715545654,6.0707,27450.0],["2015-06-17",6.0707,6.6788,6.070694923400879,6.6788,36522.0],["2015-06-18",6.6788,7.3473,6.678770542144775,7.3473,44100.0],["2015-06-19",7.3473,8.0822,7.347250938415527,8.0822,456412.0],["2015-06-23",8.0822,8.8896,8.082178115844727,8.8896,277650.0],["2015-06-24",8.8896,9.7796,8.889591217041016,9.7796,51750.0],["2015-06-25",9.7796,10.758116722106934,9.779556274414062,10.7581,105300.0],["2015-06-26",10.7581,11.83332347869873,9.842,11.8333,94787203.0],["2015-06-29",11.8333,11.83332347869873,10.649388313293457,10.6494,10991101.0],["2015-06-30",10.6494,10.649388313293457,9.5842,9.5842,50035725.0],["2015-07-01",9.5842,10.1682,8.6278,8.7144,53978323.0],["2015-07-02",8.7144,8.71441650390625,7.842572212219238,7.8426,30758053.0],["2015-07-03",7.8426,8.0339,7.0593,7.0593,33004989.0],["2015-07-06",7.0593,7.7661,6.3546,6.568,40123930.0],["2015-07-07",6.568,6.568027496337891,5.9116,5.9116,18313753.0],["2015-07-08",5.9116,5.911628246307373,5.3197,5.3861,39241786.0],["2015-07-09",5.3861,5.925723552703857,5.386105060577393,5.9257,21188763.0],["2015-07-10",5.9257,6.5177,5.925723552703857,6.5177,1051650.0],["2015-07-13",6.5177,7.1701,6.517691135406494,7.1701,636979.0],["2015-07-14",7.1701,7.8869,7.1700639724731445,7.8869,3279348.0],["2015-07-15",7.8869,8.2553,7.2123,7.2285,65328205.0],["2015-07-16",7.2285,7.9513,6.5439,7.8506,52405209.0],["2015-07-17",7.8506,8.6319,7.7238,8.3963,41133604.0],["2015-07-20",8.3963,8.5131,7.8124,8.1849,42350305.0],["2015-07-21",8.1849,8.9601,7.8325,8.6178,36752305.0],["2015-07-22",8.6178,8.6802,8.2151,8.503,30859371.0],["2015-07-23",8.503,9.3527,8.4627,9.3527,33193300.0],["2015-07-24",9.3527,10.1178,8.8755,9.0003,53346631.0],["2015-07-27",9.0003,9.3607,8.100298881530762,8.1003,38826765.0],["2015-07-28",8.1003,8.5513,7.4097,8.2755,33903976.0],["2015-07-29",8.2755,9.103020668029785,7.8708,9.103,34869136.0],["2015-07-30",9.103,9.842,8.8654,8.9158,45295722.0],["2015-07-31",8.9158,9.7232,8.6379,9.2923,43594578.0],["2015-08-03",9.2923,10.222525596618652,8.8594,10.2225,52621114.0],["2015-08-04",10.2225,10.4641,9.1997,9.6447,59542492.0],["2015-08-05",9.6447,10.5608,9.3507,10.0675,51883326.0],["2015-08-06",10.0675,10.067486763000488,9.0668,9.2621,38849773.0],["2015-08-07",9.2621,9.554,9.1232,9.3789,25718967.0],["2015-08-10",9.3789,9.8259,9.3648,9.7192,26652001.0],["2015-08-11",9.7192,10.3635,9.6749,9.999,33805296.0],["2015-08-12",9.999,9.999028205871582,9.4252,9.4433,29647732.0],["2015-08-13",9.4433,9.8984,9.4252,9.7494,20384856.0],["2015-08-14",9.7494,9.7695,9.4856,9.5299,21557740.0],["2015-08-17",9.5299,9.5782,8.799,8.8433,23778454.0],["2015-08-18",8.8433,9.1352,7.959353446960449,7.9594,21338370.0],["2015-08-19",7.9594,8.4104,7.4097,8.3218,20770290.0],["2015-08-20",8.3218,8.352,7.8748,7.8929,13913325.0],["2015-08-21",7.8929,7.892909526824951,7.5506,7.6171,13046760.0],["2015-08-24",7.6171,7.617060661315918,6.855958461761475,6.856,13791564.0],["2015-08-25",6.856,7.1419,6.171369552612305,6.1714,22760005.0],["2015-08-26",6.1714,6.7895,6.171369552612305,6.4331,28267227.0],["2015-08-27",6.4331,6.7392,6.2056,6.6445,20833960.0],["2015-08-28",6.6445,7.0855,6.5439,7.0392,20627325.0],["2015-08-31",7.0392,7.039186000823975,6.4613,6.4855,13430385.0],["2015-09-01",6.4855,6.4976,5.8371,5.8371,15896088.0],["2015-09-02",5.8371,6.2177,5.5391,5.7505,15824088.0],["2015-09-07",5.7505,6.2378,5.750547409057617,5.9801,11649240.0],["2015-09-08",5.9801,6.5741,5.9116,6.5539,19598773.0],["2015-09-09",6.5539,6.9063,6.5056,6.7935,24711021.0],["2015-09-10",6.7935,6.793540000915527,6.5459,6.566,13655020.0],["2015-09-11",6.566,6.7855,6.5559,6.6848,10339227.0],["2015-09-14",6.6848,6.7553,6.0163,6.0163,12236949.0],["2015-09-15",6.0163,6.016329765319824,5.6338,5.668,11476278.0],["2015-09-16",5.668,6.235800743103027,5.667994499206543,6.2358,14822028.0],["2015-09-17",6.2358,6.4996,6.0626,6.1432,18171769.0],["2015-09-18",6.1432,6.3244,6.119,6.2761,9109746.0],["2015-09-21",6.2761,6.7009,6.1472,6.6687,15483883.0],["2015-09-22",6.6687,6.8358,6.5942,6.6606,18991737.0],["2015-09-23",6.6606,7.0472,6.5439,6.7774,20483064.0],["2015-09-24",6.7774,7.0029,6.7452,6.8258,15638836.0],["2015-09-25",6.8258,6.8419,6.3022,6.3929,13832392.0],["2015-09-28",6.3929,6.715,6.3606,6.7049,10269090.0],["2015-09-29",6.7049,6.704946994781494,6.3929,6.5197,9698652.0],["2015-09-30",6.5197,6.5982,6.4452,6.5257,6763936.0],["2015-10-08",6.5257,6.9446,6.525744915008545,6.856,15190083.0],["2015-10-09",6.856,6.9425,6.7674,6.9284,12897301.0],["2015-10-12",6.9284,7.4499,6.928443908691406,7.3211,19105816.0],["2015-10-13",7.3211,7.3996,7.2204,7.3714,13028926.0],["2015-10-14",7.3714,7.611,7.2848,7.3795,16402612.0],["2015-10-15",7.3795,7.7922,7.313,7.7902,16889301.0],["2015-10-16",7.7902,7.913,7.5869,7.7922,16656624.0],["2015-10-19",7.7922,7.8265,7.5224,7.611,13944429.0],["2015-10-20",7.611,7.7902,7.5325,7.7681,14279409.0],["2015-10-21",7.7681,8.0479,7.1278,7.2083,22980829.0],["2015-10-22",7.2083,7.6372,7.208320617675781,7.6171,16142346.0],["2015-10-23",7.6171,7.911,7.617060661315918,7.8547,15993972.0],["2015-10-26",7.8547,8.1144,7.754,8.0339,17786421.0],["2015-10-27",8.0339,8.356,7.7278,8.2976,20403063.0],["2015-10-28",8.2976,8.3278,7.8929,7.9211,15649632.0],["2015-10-29",7.9211,8.1527,7.8567,7.9835,10517863.0],["2015-10-30",7.9835,8.2352,7.8526,8.0661,13187916.0],["2015-11-02",8.0661,8.8735,7.7882,8.3943,30348783.0],["2015-11-03",8.3943,8.8916,8.3661,8.7285,24308077.0],["2015-11-04",8.7285,9.0285,8.6983,8.9601,25841155.0],["2015-11-05",8.9601,9.3084,8.8111,8.9097,22353732.0],["2015-11-06",8.9097,9.5097,8.909727096557617,9.4695,22317250.0],["2015-11-09",9.4695,10.142,9.2943,9.9829,29448432.0],["2015-11-10",9.9829,10.3896,9.6004,10.3695,32676147.0],["2015-11-11",10.3695,11.4065,10.1923,11.2756,35284855.0],["2015-11-12",11.2756,12.2018,11.0984,11.8998,33070068.0],["2015-11-13",11.8998,11.899768829345703,10.70979118347168,10.7098,38076394.0],["2015-11-16",10.7098,10.8487,10.0695,10.7058,20571439.0],["2015-11-17",10.7058,11.187,10.3816,10.3896,21649153.0],["2015-11-18",10.3896,10.5105,9.6708,9.7655,21219547.0],["2015-11-19",9.7655,10.4843,9.765461921691895,10.44,18195273.0],["2015-11-20",10.44,10.8709,10.293,10.6675,19171584.0],["2015-11-23",10.6675,10.9736,10.2608,10.2829,17637579.0],["2015-11-24",10.2829,11.31182861328125,10.2427,11.3118,25151791.0],["2015-11-25",11.3118,11.8796,11.2293,11.4649,26680032.0],["2015-11-26",11.4649,12.4817,11.4528,12.232,32259163.0],["2015-11-27",12.232,12.383,11.4528,11.5776,27412020.0],["2015-11-30",11.5776,12.6025,11.5776,12.4132,32784277.0],["2015-12-01",12.4132,12.4414,11.1749,11.5957,30726999.0],["2015-12-02",11.5957,11.636,10.5306,11.0783,17581549.0],["2015-12-03",11.0783,11.7165,11.078262329101562,11.4951,18103342.0],["2015-12-04",11.4951,11.7769,11.0762,11.3279,18185553.0],["2015-12-07",11.3279,11.4347,11.0843,11.2675,11001181.0],["2015-12-08",11.2675,11.8152,11.1991,11.5051,19029897.0],["2015-12-09",11.5051,11.50512409210205,10.7722,10.9111,16070697.0],["2015-12-10",10.9111,10.9816,10.6715,10.7239,12037707.0],["2015-12-11",10.7239,10.9373,10.591,10.6595,8849475.0],["2015-12-14",10.6595,11.0682,10.4702,11.0299,9011137.0],["2015-12-15",11.0299,11.3078,10.895,11.0722,9780453.0],["2015-12-16",11.0722,11.5333,11.072221755981445,11.3219,11983536.0],["2015-12-17",11.3219,11.8998,11.321895599365234,11.8897,18045837.0],["2015-12-18",11.8897,11.9682,11.483,11.5333,12840466.0],["2015-12-21",11.5333,11.8494,11.3742,11.7669,10418202.0],["2015-12-22",11.7669,12.0609,11.6541,12.0347,11853576.0],["2015-12-23",12.0347,12.5018,11.8394,11.8696,17334355.0],["2015-12-24",11.8696,12.594425201416016,11.7024,12.5944,18409459.0],["2015-12-25",12.5944,12.7535,12.0166,12.1756,17240197.0],["2015-12-28",12.1756,12.226,11.3541,11.3561,17101341.0],["2015-12-29",11.3561,11.7689,11.356124877929688,11.7689,10575810.0],["2015-12-30",11.7689,11.8293,11.4769,11.6521,8662774.0],["2015-12-31",11.6521,11.7186,11.0742,11.0964,10740811.0],["2016-01-04",11.0964,11.096383094787598,9.9869,9.9869,11648686.0],["2016-01-05",9.9869,10.2648,9.3809,9.9467,12860496.0],["2016-01-06",9.9467,10.591,9.9064,10.4601,12501612.0],["2016-01-07",10.4601,10.460119247436523,9.4151,9.4232,2909700.0],["2016-01-08",9.4232,9.9668,8.9802,9.5238,11184147.0],["2016-01-11",9.5238,9.523841857910156,8.5715,8.5775,14270787.0],["2016-01-12",8.5775,8.9158,8.5413,8.7507,10093311.0],["2016-01-13",8.7507,8.9097,7.8969,7.9151,12502827.0],["2016-01-14",7.9151,8.4567,7.5567,8.354,11987028.0],["2016-01-15",8.354,8.4486,7.7721,7.907,10477129.0],["2016-01-18",7.907,8.5171,7.6714,8.2916,9614335.0],["2016-01-19",8.2916,8.797,8.2312,8.7627,11056041.0],["2016-01-20",8.7627,8.9802,8.5775,8.7688,11620201.0],["2016-01-21",8.7688,8.9782,8.3963,8.4003,11006392.0],["2016-01-22",8.4003,8.7688,8.2976,8.7668,10542447.0],["2016-01-25",8.7668,8.9419,8.6178,8.7486,7720398.0],["2016-01-26",8.7486,8.748645782470703,7.874788284301758,7.8748,10195492.0],["2016-01-27",7.8748,8.1808,7.6714,8.1526,11735208.0],["2016-01-28",8.1526,8.152649879455566,7.3553,7.4338,9197739.0],["2016-01-29",7.4338,7.9533,7.4298,7.8063,8480506.0],["2016-02-01",7.8063,8.0238,7.6734,7.913,7469946.0],["2016-02-02",7.913,8.3077,7.8949,8.2433,9115753.0],["2016-02-03",8.2433,8.2513,7.9432,8.1969,7331598.0],["2016-02-04",8.1969,8.5554,8.1808,8.4909,9081774.0],["2016-02-05",8.4909,8.5292,8.3057,8.3137,7537716.0],["2016-02-15",8.3137,8.313730239868164,7.8526,8.1808,6619630.0],["2016-02-16",8.1808,8.5916,8.180837631225586,8.5694,9742005.0],["2016-02-17",8.5694,8.8997,8.5171,8.8634,13986994.0],["2016-02-18",8.8634,8.9701,8.6842,8.7809,12953835.0],["2016-02-19",8.7809,9.0084,8.7386,8.9601,10595065.0],["2016-02-22",8.9601,9.4433,8.960062980651855,9.1936,11771626.0],["2016-02-23",9.1936,9.3185,8.9218,9.1574,10054480.0],["2016-02-24",9.1574,9.2581,8.6601,8.948,12459208.0],["2016-02-25",8.948,8.947981834411621,8.053988456726074,8.054,11962035.0],["2016-02-26",8.054,8.2916,7.8124,8.0077,8492035.0],["2016-02-29",8.0077,8.0097,7.2063,7.2587,9238027.0],["2016-03-01",7.2587,7.6312,7.1318,7.607,11258397.0],["2016-03-02",7.607,8.052,7.5506,7.9835,10103265.0],["2016-03-03",7.9835,8.1506,7.8607,7.9211,8400627.0],["2016-03-04",7.9211,7.9210991859436035,7.1499,7.3291,12271095.0],["2016-03-07",7.3291,7.7439,7.329130172729492,7.5687,8255515.0],["2016-03-08",7.5687,7.7016,7.0774,7.6654,9562473.0],["2016-03-09",7.6654,7.665384769439697,7.3493,7.4419,6125620.0],["2016-03-10",7.4419,7.5768,7.3291,7.3432,4826088.0],["2016-03-11",7.3432,7.5083,7.1298,7.4056,5683513.0],["2016-03-14",7.4056,7.913,7.405643463134766,7.7882,10664176.0],["2016-03-15",7.7882,7.8164,7.6231,7.6271,6639651.0],["2016-03-16",7.6271,7.8224,7.4499,7.5385,7535286.0],["2016-03-17",7.5385,7.9916,7.538533687591553,7.9372,10441404.0],["2016-03-18",7.9372,8.5533,7.9231,8.4527,13668849.0],["2016-03-21",8.4527,9.0386,8.452661514282227,8.956,16413052.0],["2016-03-22",8.956,9.3225,8.7386,9.1292,14646591.0],["2016-03-23",9.1292,9.8863,9.0607,9.8541,18176913.0],["2016-03-24",9.8541,10.8387,9.854056358337402,10.2125,42202336.0],["2016-03-25",10.2125,10.4501,9.842,10.0474,22993848.0],["2016-03-28",10.0474,10.2648,9.6668,9.695,18783931.0],["2016-03-29",9.695,10.1359,9.6749,9.9406,18550192.0],["2016-03-30",9.9406,10.8729,9.940637588500977,10.8246,24286617.0],["2016-03-31",10.8246,11.4568,10.6897,10.9232,25421251.0],["2016-04-01",10.9232,11.2293,10.6635,11.0722,18255712.0],["2016-04-05",11.0722,11.4729,10.8769,11.1709,16946383.0],["2016-04-06",11.1709,12.2723,11.0803,12.232,23582700.0],["2016-04-07",12.232,12.232,11.7004,11.8051,22408335.0],["2016-04-08",11.8051,11.805135726928711,11.0944,11.4125,20201728.0],["2016-04-11",11.4125,11.94,11.412501335144043,11.6743,15387907.0],["2016-04-12",11.6743,12.079,11.034,11.4568,22032540.0],["2016-04-13",11.4568,12.0588,11.0762,11.7125,19547302.0],["2016-04-14",11.7125,12.383,11.5796,12.2541,24450016.0],["2016-04-15",12.2541,12.2602,11.8555,11.8837,13333783.0],["2016-04-18",11.8837,11.883660316467285,11.2977,11.4024,13144104.0],["2016-04-19",11.4024,11.7266,11.3763,11.5394,10339114.0],["2016-04-20",11.5394,11.8776,10.3856,10.9856,26590234.0],["2016-04-21",10.9856,10.985641479492188,10.2286,10.2447,15160747.0],["2016-04-22",10.2447,10.651400566101074,10.0876,10.6514,10680624.0],["2016-04-25",10.6514,10.9132,10.4259,10.7823,11215345.0],["2016-04-26",10.7823,10.9111,10.4923,10.8709,9790992.0],["2016-04-27",10.8709,10.9091,10.4702,10.597,9158481.0],["2016-04-28",10.597,10.6715,10.0091,10.5507,13521091.0],["2016-04-29",10.5507,11.3924,10.289,10.7219,27451156.0],["2016-05-03",10.7219,10.79281234741211,9.8807,10.7928,22814618.0],["2016-05-04",10.7928,11.8721,10.5395,11.8721,35235217.0],["2016-05-05",11.8721,13.0578,11.872093200683594,13.0578,37169609.0],["2016-05-06",13.0578,14.3651,13.057781219482422,14.3651,98594051.0],["2016-05-09",14.3651,14.365081787109375,12.9311,12.9311,62399496.0],["2016-05-10",12.9311,13.2706,12.0292,12.5105,66018195.0],["2016-05-11",12.5105,12.9564,11.7049,11.9126,51212687.0],["2016-05-12",11.9126,12.242,11.3502,12.166,47947656.0],["2016-05-13",12.166,12.5156,11.6542,11.6795,48866200.0],["2016-05-16",11.6795,11.958231925964355,11.3502,11.9582,37049877.0],["2016-05-17",11.9582,13.1541,11.7606,12.698,70810401.0],["2016-05-18",12.698,12.698023796081543,11.426193237304688,11.4262,44969342.0],["2016-05-19",11.4262,11.9329,11.1374,11.5579,34628016.0],["2016-05-20",11.5579,11.7403,11.0512,11.6745,27442508.0],["2016-05-23",11.6745,12.5663,11.5529,12.2521,42993295.0],["2016-05-24",12.2521,12.252121925354004,11.5427,11.8012,32264137.0],["2016-05-25",11.8012,12.8602,11.801154136657715,12.2623,53653519.0],["2016-05-26",12.2623,12.3484,11.411,12.3484,38996344.0],["2016-05-27",12.3484,13.5848,12.1812,13.5848,62678561.0],["2016-05-30",13.5848,13.584755897521973,12.9058,13.0476,50343244.0],["2016-05-31",13.0476,14.0357,13.047648429870605,13.7824,53042590.0],["2016-06-01",13.7824,15.1606,13.4125,14.4766,66756405.0],["2016-06-02",14.4766,14.8465,14.0915,14.659,49706550.0],["2016-06-03",14.659,14.65896987915039,14.0965,14.0965,41348127.0],["2016-06-06",14.0965,14.2333,13.6962,14.0155,27370735.0],["2016-06-07",14.0155,14.3397,13.9749,14.0611,27171266.0],["2016-06-08",14.0611,14.06105899810791,13.3973,13.5138,29642765.0],["2016-06-13",13.5138,13.7672,12.5308,12.5561,24632424.0],["2016-06-14",12.5561,12.9058,12.2673,12.4599,19568251.0],["2016-06-15",12.4599,13.4783,12.1609,13.2047,27649825.0],["2016-06-16",13.2047,14.0357,13.0781,13.6304,32374020.0],["2016-06-17",13.6304,13.630358695983887,12.8399,13.1946,38695707.0],["2016-06-20",13.1946,13.4277,12.6676,13.4277,23383870.0],["2016-06-21",13.4277,14.4816,13.0933,13.2605,41069052.0],["2016-06-22",13.2605,13.260462760925293,12.166,13.0578,30866146.0],["2016-06-23",13.0578,13.057781219482422,12.5663,12.6423,18394196.0],["2016-06-24",12.6423,12.7436,11.5934,12.2572,21445754.0],["2016-06-27",12.2572,12.6524,11.9582,12.5663,17568163.0],["2016-06-28",12.5663,12.921,12.3737,12.7335,19239217.0],["2016-06-29",12.7335,12.8956,12.5207,12.7487,17183856.0],["2016-06-30",12.7487,12.774,12.3028,12.4852,18237673.0],["2016-07-01",12.4852,12.6474,12.3484,12.4041,11264560.0],["2016-07-04",12.4041,12.5967,12.1964,12.5359,12166268.0],["2016-07-05",12.5359,12.5967,12.1508,12.3231,19615795.0],["2016-07-06",12.3231,12.5156,12.2116,12.4903,15521526.0],["2016-07-07",12.4903,12.7943,12.3028,12.7031,20832343.0],["2016-07-08",12.7031,12.703088760375977,12.3636,12.4649,17196413.0],["2016-07-11",12.4649,12.46493911743164,11.948098182678223,11.9481,21899178.0],["2016-07-12",11.9481,11.9886,11.5123,11.9785,13752133.0],["2016-07-13",11.9785,12.0545,11.7758,11.8468,13561066.0],["2016-07-14",11.8468,12.166,11.791,12.014,13957549.0],["2016-07-15",12.014,12.2521,11.8772,11.9481,13508206.0],["2016-07-18",11.9481,11.9734,11.6542,11.7505,11855428.0],["2016-07-19",11.7505,11.9228,11.7049,11.9126,6840032.0],["2016-07-20",11.9126,12.5004,11.9126,12.3332,22767598.0],["2016-07-21",12.3332,12.394,12.1153,12.1812,13565142.0],["2016-07-22",12.1812,12.6372,12.1153,12.4345,20941200.0],["2016-07-25",12.4345,12.6017,12.2167,12.5308,14801846.0],["2016-07-26",12.5308,12.7588,12.3991,12.7335,19452472.0],["2016-07-27",12.7335,12.733491897583008,11.6643,11.9684,27530917.0],["2016-07-28",11.9684,12.0798,11.6745,11.9582,11327547.0],["2016-07-29",11.9582,11.958231925964355,11.55286979675293,11.5529,12505181.0],["2016-08-01",11.5529,11.55286979675293,11.0766,11.112,8919777.0],["2016-08-02",11.112,11.3401,11.112034797668457,11.2894,5402147.0],["2016-08-03",11.2894,11.3198,11.1272,11.2336,5558446.0],["2016-08-04",11.2336,11.3958,11.1475,11.3705,5261891.0],["2016-08-05",11.3705,11.6947,11.3603,11.4161,7059639.0],["2016-08-08",11.4161,11.5934,11.2032,11.5782,4926058.0],["2016-08-09",11.5782,12.1508,11.5529,12.0748,13535661.0],["2016-08-10",12.0748,12.5257,11.9684,12.1254,16348530.0],["2016-08-11",12.1254,13.1135,12.125446319580078,12.4143,23321061.0],["2016-08-12",12.4143,12.4497,12.1001,12.2977,10935955.0],["2016-08-15",12.2977,12.6676,12.297725677490234,12.6017,16236124.0],["2016-08-16",12.6017,12.921,12.4396,12.769,15196114.0],["2016-08-17",12.769,13.3263,12.6778,13.1389,24692214.0],["2016-08-18",13.1389,13.1642,12.8348,13.0628,12873733.0],["2016-08-19",13.0628,13.1693,12.7487,12.9108,10408156.0],["2016-08-22",12.9108,12.997,12.6828,12.7943,9009529.0],["2016-08-23",12.7943,13.0172,12.6626,12.8703,6771609.0],["2016-08-24",12.8703,12.9412,12.5916,12.6879,8843922.0],["2016-08-25",12.6879,12.8399,12.2369,12.7892,11433497.0],["2016-08-26",12.7892,13.3213,12.7436,13.0375,16020124.0],["2016-08-29",13.0375,13.9344,12.9362,13.681,24051915.0],["2016-08-30",13.681,13.828,13.2757,13.377,19699286.0],["2016-08-31",13.377,13.6253,13.1794,13.4175,10727008.0],["2016-09-01",13.4175,13.5037,12.9514,13.0527,9114724.0],["2016-09-02",13.0527,13.052716255187988,12.4903,12.5409,13544125.0],["2016-09-05",12.5409,12.85,12.54094409942627,12.5764,8302631.0],["2016-09-06",12.5764,13.833,12.57641315460205,13.681,42282122.0],["2016-09-07",13.681,13.9648,13.4277,13.5037,26954449.0],["2016-09-08",13.5037,13.8584,13.3922,13.6912,15188668.0],["2016-09-09",13.6912,14.2587,13.6202,13.6861,28835604.0],["2016-09-12",13.6861,13.68609619140625,12.7487,13.1085,13670991.0],["2016-09-13",13.1085,13.3162,13.0071,13.1591,7827480.0],["2016-09-14",13.1591,13.4023,12.8804,13.1135,8708810.0],["2016-09-19",13.1135,13.4986,13.113519668579102,13.3618,8896172.0],["2016-09-20",13.3618,13.453,13.1743,13.225,8232618.0],["2016-09-21",13.225,13.3162,12.9514,13.0476,8139742.0],["2016-09-22",13.0476,13.2149,12.8095,12.8754,9097498.0],["2016-09-23",12.8754,13.0172,12.6524,12.9615,10537453.0],["2016-09-26",12.9615,12.9716,12.226786613464355,12.2268,11266225.0],["2016-09-27",12.2268,12.3129,11.5275,11.8417,14183523.0],["2016-09-28",11.8417,11.9126,11.6542,11.7404,9303586.0],["2016-09-29",11.7404,12.1356,11.7099,12.0545,9830707.0],["2016-09-30",12.0545,12.1001,11.8518,11.9532,7200070.0],["2016-10-10",11.9532,12.4244,11.953165054321289,12.3889,7234740.0],["2016-10-11",12.3889,13.1135,12.3129,12.9007,14009225.0],["2016-10-12",12.9007,12.9615,12.6423,12.8855,6689325.0],["2016-10-13",12.8855,12.9412,12.6169,12.6676,8452229.0],["2016-10-14",12.6676,12.9007,12.5967,12.8602,6999476.0],["2016-10-17",12.8602,12.8906,12.5713,12.6676,7804594.0],["2016-10-18",12.6676,12.8652,12.5916,12.845,6356300.0],["2016-10-19",12.845,12.9868,12.6423,12.7791,7628724.0],["2016-10-20",12.7791,13.225,12.7335,13.0628,12580340.0],["2016-10-21",13.0628,13.073,12.7082,12.9108,9981768.0],["2016-10-24",12.9108,13.0933,12.7487,12.9108,8665194.0],["2016-10-25",12.9108,13.0527,12.7943,12.845,7345765.0],["2016-10-26",12.845,12.844966888427734,12.4041,12.5561,10299681.0],["2016-10-27",12.5561,12.693,12.5004,12.617,4894747.0],["2016-10-28",12.617,12.7082,12.4143,12.5055,5932551.0],["2016-10-31",12.5055,12.5257,12.2369,12.2572,7817675.0],["2016-11-01",12.2572,12.7183,12.2471,12.6322,10689787.0],["2016-11-02",12.6322,12.6474,12.2623,12.318,8806584.0],["2016-11-03",12.318,12.394,12.1558,12.3028,7538968.0],["2016-11-04",12.3028,12.3383,12.1863,12.2217,5092799.0],["2016-11-07",12.2217,12.2876,12.0444,12.0798,5425111.0],["2016-11-08",12.0798,12.2319,12.0646,12.2268,4188925.0],["2016-11-09",12.2268,12.2927,11.7809,11.938,8682813.0],["2016-11-10",11.938,12.1406,11.937967300415039,12.0292,8225710.0],["2016-11-11",12.0292,12.3079,11.9886,12.1609,12973919.0],["2016-11-14",12.1609,12.3484,12.1609,12.2521,10107646.0],["2016-11-15",12.2521,12.3991,12.1609,12.3839,8881210.0],["2016-11-16",12.3839,12.4548,12.2927,12.3585,8821420.0],["2016-11-17",12.3585,12.358531951904297,11.9633,12.1153,9385056.0],["2016-11-18",12.1153,12.2876,11.9076,12.1812,8742346.0],["2016-11-21",12.1812,12.1913,11.9329,12.1406,8752348.0],["2016-11-22",12.1406,12.3839,12.1204,12.3484,9537903.0],["2016-11-23",12.3484,12.4295,12.0646,12.0849,12577014.0],["2016-11-24",12.0849,12.2015,11.8062,11.943,11509219.0],["2016-11-25",11.943,12.1204,11.7353,12.0342,7293583.0],["2016-11-28",12.0342,12.2521,12.0342,12.0596,8973763.0],["2016-11-29",12.0596,12.394,11.9076,11.9278,14723964.0],["2016-11-30",11.9278,12.0596,11.786,11.8316,7432545.0],["2016-12-01",11.8316,11.8873,11.7606,11.8468,6182944.0],["2016-12-02",11.8468,11.9025,11.5123,11.5174,8044920.0],["2016-12-05",11.5174,11.6491,11.4009,11.5225,4192410.0],["2016-12-06",11.5225,11.639,11.522467613220215,11.5275,3634183.0],["2016-12-07",11.5275,11.8772,11.5073,11.8417,7566868.0],["2016-12-08",11.8417,11.9177,11.7201,11.862,4765073.0],["2016-12-09",11.862,11.8974,11.5681,11.5934,3769963.0],["2016-12-12",11.5934,11.6491,10.4331,10.8435,11195352.0],["2016-12-13",10.8435,11.031,10.4483,10.7928,7659270.0],["2016-12-14",10.7928,10.8688,10.5395,10.5496,6517679.0],["2016-12-15",10.5496,10.9347,10.4888,10.6864,4712673.0],["2016-12-16",10.6864,10.879,10.6813,10.8333,3208500.0],["2016-12-19",10.8333,11.0715,10.808,10.9854,4572324.0],["2016-12-20",10.9854,10.9955,10.8333,10.9499,3566651.0],["2016-12-21",10.9499,11.2945,10.949891090393066,11.2134,4924375.0],["2016-12-22",11.2134,11.3249,11.0462,11.2083,3718191.0],["2016-12-23",11.2083,11.2184,10.9702,10.9854,2429730.0],["2016-12-26",10.9854,11.2387,10.7928,11.1678,7955640.0],["2016-12-27",11.1678,11.2235,11.0715,11.1678,4294348.0],["2016-12-28",11.1678,11.3806,11.1526,11.2539,7120170.0],["2016-12-29",11.2539,11.4769,11.2032,11.3755,7440678.0],["2016-12-30",11.3755,11.6542,11.3046,11.5782,6821391.0],["2017-01-03",11.5782,11.6238,11.4819,11.5326,3465936.0],["2017-01-04",11.5326,11.6542,11.2843,11.5681,6338867.0],["2017-01-05",11.5681,11.568072319030762,11.4059,11.4059,2478870.0],["2017-01-06",11.4059,11.4617,11.0563,11.1475,4622407.0],["2017-01-09",11.1475,11.4262,10.7776,10.9043,5596264.0],["2017-01-10",10.9043,10.9854,10.7675,10.7725,3434551.0],["2017-01-11",10.7725,10.808,10.6408,10.6813,3504960.0],["2017-01-12",10.6813,10.9043,10.6763,10.8384,3306920.0],["2017-01-13",10.8384,11.4921,10.83841609954834,11.0968,15541178.0],["2017-01-16",11.0968,11.3097,10.2506,10.8942,8093266.0],["2017-01-17",10.8942,11.031,10.5901,10.9195,6294355.0],["2017-01-18",10.9195,10.9651,10.6509,10.7624,6530508.0],["2017-01-19",10.7624,10.762410163879395,10.3064,10.3773,6774840.0],["2017-01-20",10.3773,10.656,10.3418,10.5445,4617709.0],["2017-01-23",10.5445,10.6915,10.5445,10.5851,4081510.0],["2017-01-24",10.5851,10.7168,10.5699,10.6763,4483692.0],["2017-01-25",10.6763,11.2336,10.5901,10.9803,7226215.0],["2017-01-26",10.9803,11.2945,10.8992,11.0462,5493981.0],["2017-02-03",11.0462,11.2691,10.9398,11.1576,4122930.0],["2017-02-06",11.1576,11.2894,11.0867,11.2235,3489046.0],["2017-02-07",11.2235,11.335,11.0867,11.1982,4263874.0],["2017-02-08",11.1982,11.2387,11.0056,11.2083,5055868.0],["2017-02-09",11.2083,11.5326,11.1931,11.3755,7796028.0],["2017-02-10",11.3755,11.4515,11.2387,11.4009,4258812.0],["2017-02-13",11.4009,11.4769,11.259,11.3249,5001073.0],["2017-02-14",11.3249,11.5681,11.2032,11.4515,6497892.0],["2017-02-15",11.4515,11.4769,11.2438,11.3249,4003833.0],["2017-02-16",11.3249,11.3401,11.1576,11.2184,4193683.0],["2017-02-17",11.2184,11.2742,10.8333,10.879,6427942.0],["2017-02-20",10.879,10.878951072692871,10.7168,10.7928,7505967.0],["2017-02-21",10.7928,10.955,10.7421,10.8942,7127760.0],["2017-02-22",10.8942,10.955,10.6408,10.7421,7650806.0],["2017-02-23",10.7421,10.955,10.7421,10.9448,6733369.0],["2017-02-24",10.9448,11.2438,10.8942,11.2083,9179755.0],["2017-02-27",11.2083,11.8974,11.208311080932617,11.5377,18988367.0],["2017-02-28",11.5377,11.6593,11.3046,11.6187,12880726.0],["2017-03-01",11.6187,11.6998,11.5174,11.5681,6707097.0],["2017-03-02",11.5681,11.8012,11.5174,11.6289,9913647.0],["2017-03-03",11.6289,11.8164,11.4667,11.7657,8732898.0],["2017-03-06",11.7657,12.2724,11.6542,12.1508,11101885.0],["2017-03-07",12.1508,12.2471,12.0342,12.1508,8278993.0],["2017-03-08",12.1508,12.318,11.8873,12.0292,9544744.0],["2017-03-09",12.0292,12.0292,11.7049,11.7505,9365891.0],["2017-03-10",11.7505,11.9532,11.335,11.791,18303354.0],["2017-03-13",11.791,12.5916,11.6542,12.4295,20614165.0],["2017-03-14",12.4295,12.5561,12.171,12.2775,11616231.0],["2017-03-15",12.2775,12.3889,12.1204,12.1305,8482694.0],["2017-03-16",12.1305,12.2724,12.0849,12.1558,11119032.0],["2017-03-17",12.1558,12.2319,11.7606,11.8569,13119465.0],["2017-03-20",11.8569,12.0494,11.7708,11.9025,9746361.0],["2017-03-21",11.9025,12.0596,11.7404,12.0596,8560418.0],["2017-03-22",12.0596,12.2876,11.8974,12.1609,11519209.0],["2017-03-23",12.1609,12.2065,11.9582,12.1001,8537254.0],["2017-03-24",12.1001,12.4092,11.9734,12.3991,13104635.0],["2017-03-27",12.3991,12.5561,12.0849,12.1052,10480251.0],["2017-03-28",12.1052,12.2572,12.0241,12.1001,4706208.0],["2017-03-29",12.1001,12.1508,11.7556,11.7657,9380844.0],["2017-03-30",11.7657,11.791,11.4161,11.5579,9774516.0],["2017-03-31",11.5579,11.8113,11.5275,11.7201,6200546.0],["2017-04-05",11.7201,12.4649,11.720083236694336,12.2775,12724714.0],["2017-04-06",12.2775,12.4041,12.09,12.1964,6353332.0],["2017-04-07",12.1964,12.3636,12.09,12.242,6274764.0],["2017-04-10",12.242,12.241986274719238,11.7505,11.786,7079619.0],["2017-04-11",11.786,12.0596,11.6289,12.0494,6447420.0],["2017-04-12",12.0494,12.2775,11.9228,11.9988,7073276.0],["2017-04-13",11.9988,12.3332,11.8822,12.1609,5332537.0],["2017-04-14",12.1609,12.3129,12.0089,12.1001,5876749.0],["2017-04-17",12.1001,12.1356,11.6542,11.8316,7406760.0],["2017-04-18",11.8316,12.2876,11.7657,12.0545,9139471.0],["2017-04-19",12.0545,12.054508209228516,11.5985,11.8924,8841477.0],["2017-04-20",11.8924,12.0089,11.7708,11.9532,4110645.0],["2017-04-21",11.9532,12.2116,11.8569,12.1609,7624009.0],["2017-04-24",12.1609,12.4649,11.7556,12.2369,10831687.0],["2017-04-25",12.2369,12.5308,11.9582,12.4852,13811139.0],["2017-04-26",12.4852,12.5916,12.3079,12.5663,11210583.0],["2017-04-27",12.5663,12.769,12.166,12.5207,13229431.0],["2017-04-28",12.5207,12.520674705505371,11.8062,11.8468,19213239.0],["2017-05-02",11.8468,12.1153,11.4769,12.1052,9248776.0],["2017-05-03",12.1052,12.1356,11.7606,11.943,5958788.0],["2017-05-04",11.943,12.1508,11.862,11.9582,4167813.0],["2017-05-05",11.9582,11.958231925964355,11.487,11.5022,8772017.0],["2017-05-08",11.5022,11.7505,11.4009,11.4161,6372473.0],["2017-05-09",11.4161,11.5782,11.0462,11.4769,6195416.0],["2017-05-10",11.4769,11.6795,11.350186347961426,11.3502,4492481.0],["2017-05-11",11.3502,11.6441,11.2792,11.563,4835790.0],["2017-05-12",11.563,11.6643,11.3502,11.3857,3070099.0],["2017-05-15",11.3857,11.6137,11.385656356811523,11.4819,3265605.0],["2017-05-16",11.4819,12.1609,11.4617,12.1457,9425435.0],["2017-05-17",12.1457,12.2623,11.9582,12.014,5736749.0],["2017-05-18",12.014,12.0849,11.7353,11.8569,4320459.0],["2017-05-19",11.8569,12.0596,11.8113,11.9937,2155590.0],["2017-05-22",11.9937,12.4143,11.867,12.0849,8903322.0],["2017-05-23",12.0849,12.1863,11.5782,11.639,5924602.0],["2017-05-24",11.639,12.0444,11.5529,11.9177,4177782.0],["2017-05-25",11.9177,12.0241,11.6086,11.9329,4930671.0],["2017-05-26",11.9329,11.943,11.6998,11.715,3790859.0],["2017-05-31",11.715,11.8924,11.6137,11.7454,4245834.0],["2017-06-01",11.7454,11.7961,10.9195,10.9955,8586504.0],["2017-06-02",10.9955,11.1982,10.8181,11.1222,2853694.0],["2017-06-05",11.1222,11.2742,11.0968,11.2134,2386548.0],["2017-06-06",11.2134,11.3249,11.188,11.2539,2145690.0],["2017-06-07",11.2539,11.4617,11.1982,11.4009,3502137.0],["2017-06-08",11.4009,11.5833,11.3502,11.3705,4347163.0],["2017-06-09",11.3705,11.4262,11.0462,11.1475,4516842.0],["2017-06-12",11.1475,11.2032,10.8587,10.8688,4630539.0],["2017-06-13",10.8688,11.0816,10.7776,10.9854,4475134.0],["2017-06-14",10.9854,11.0107,10.6408,10.732,6938893.0],["2017-06-15",10.732,10.9702,10.6661,10.9043,7403828.0],["2017-06-16",10.9043,10.9499,10.8333,10.884,1848256.0],["2017-06-19",10.884,11.3249,10.88401985168457,11.2691,8131489.0],["2017-06-20",11.2691,11.335,11.1576,11.3147,4058485.0],["2017-06-21",11.3147,11.3857,11.1931,11.3096,2943666.0],["2017-06-22",11.3096,11.309649467468262,11.1374,11.2488,3294144.0],["2017-06-23",11.2488,11.248847007751465,11.0968,11.2235,3129775.0],["2017-06-26",11.2235,11.3502,11.1171,11.3046,4474521.0],["2017-06-27",11.3046,11.6694,11.304584503173828,11.4921,6110512.0],["2017-06-28",11.4921,11.6441,11.3553,11.4009,2615272.0],["2017-06-29",11.4009,11.9988,11.3198,11.8569,10219185.0],["2017-06-30",11.8569,12.0596,11.8113,11.9734,4330947.0],["2017-07-03",11.9734,12.3433,11.8316,12.318,8205001.0],["2017-07-04",12.318,12.5663,11.938,12.1001,8793567.0],["2017-07-05",12.1001,12.2369,12.0393,12.1102,4766250.0],["2017-07-06",12.1102,12.5561,11.9836,12.4903,10226473.0],["2017-07-07",12.4903,12.5865,12.2116,12.3281,6401408.0],["2017-07-10",12.3281,12.3788,11.938,12.0342,5826664.0],["2017-07-11",12.0342,12.3383,11.9076,12.0444,6600301.0],["2017-07-12",12.0444,12.2876,11.8316,12.1558,4707289.0],["2017-07-13",12.1558,12.2116,11.9633,12.0849,3480640.0],["2017-07-14",12.0849,12.1609,11.8721,12.0596,5486034.0],["2017-07-17",12.0596,12.059576034545898,11.1627,11.1627,8485830.0],["2017-07-18",11.1627,11.2995,10.884,11.1374,6878538.0],["2017-07-19",11.1374,11.4921,10.96,11.4769,4292953.0],["2017-07-20",11.4769,11.6745,11.3553,11.4262,4633385.0],["2017-07-21",11.4262,11.6593,11.3451,11.6137,3071923.0],["2017-07-24",11.6137,11.7049,11.4313,11.4769,2905110.0],["2017-07-25",11.4769,11.5275,11.0462,11.1374,5160222.0],["2017-07-26",11.1374,11.5731,11.0968,11.5022,11964709.0],["2017-07-27",11.5022,11.50220012664795,11.5022,11.5022,0.0],["2017-07-28",11.5022,11.50220012664795,11.5022,11.5022,0.0],["2017-07-31",11.5022,11.50220012664795,11.5022,11.5022,0.0],["2017-08-01",11.5022,11.50220012664795,11.5022,11.5022,0.0],["2017-08-02",11.5022,11.50220012664795,11.5022,11.5022,0.0],["2017-08-03",11.5022,12.652419090270996,11.50220012664795,12.6524,29106622.0],["2017-08-04",12.6524,12.6676,11.9734,12.0798,17897090.0],["2017-08-07",12.0798,12.3636,11.9684,12.1102,12465441.0],["2017-08-08",12.1102,12.3788,12.0646,12.3383,7202005.0],["2017-08-09",12.3383,12.5308,12.2015,12.3028,6979003.0],["2017-08-10",12.3028,12.4649,11.9937,12.1052,5894109.0],["2017-08-11",12.1052,12.7588,11.9228,12.3383,11726433.0],["2017-08-14",12.3383,13.5746,12.338260650634766,13.453,21599843.0],["2017-08-15",13.453,13.676,13.1135,13.6,13719389.0],["2017-08-16",13.6,14.1269,13.3517,13.9597,17125716.0],["2017-08-17",13.9597,13.9851,13.6202,13.6405,9142669.0],["2017-08-18",13.6405,13.9192,13.4277,13.5341,5961960.0],["2017-08-21",13.5341,13.6557,13.2301,13.5544,6197272.0],["2017-08-22",13.5544,13.554352760314941,13.0122,13.0983,7866478.0],["2017-08-23",13.0983,13.2554,13.0324,13.1237,4752918.0],["2017-08-24",13.1237,13.2959,12.6626,12.8703,9789834.0],["2017-08-25",12.8703,12.9818,12.5156,12.9159,9366031.0],["2017-08-28",12.9159,13.225,12.8095,13.0122,8744823.0],["2017-08-29",13.0122,13.012179374694824,12.5764,12.6524,12318267.0],["2017-08-30",12.6524,13.8685,12.5815,13.529,15405213.0],["2017-08-31",13.529,13.6354,13.1541,13.4733,9834310.0],["2017-09-01",13.4733,13.6152,13.2149,13.4378,7348073.0],["2017-09-04",13.4378,13.437810897827148,12.7183,13.3263,11502441.0],["2017-09-05",13.3263,13.326336860656738,12.9311,13.1794,6147529.0],["2017-09-06",13.1794,13.4175,13.0223,13.0781,5904671.0],["2017-09-07",13.0781,13.4783,13.0223,13.453,8909053.0],["2017-09-08",13.453,13.7824,13.2605,13.2909,8557837.0],["2017-09-11",13.2909,14.1117,13.1135,13.9344,14769280.0],["2017-09-12",13.9344,13.934383392333984,13.6152,13.6304,10164927.0],["2017-09-13",13.6304,13.757,13.1845,13.529,9464997.0],["2017-09-14",13.529,13.52901840209961,13.2149,13.3517,6532857.0],["2017-09-15",13.3517,13.5797,13.2757,13.5341,5271197.0],["2017-09-18",13.5341,13.5797,13.1895,13.2706,7895205.0],["2017-09-19",13.2706,13.377,12.8703,12.9463,6081719.0],["2017-09-20",12.9463,13.2706,12.9311,13.225,4654681.0],["2017-09-21",13.225,13.3415,12.921,12.9666,3695889.0],["2017-09-22",12.9666,13.149,12.8247,12.8906,4875390.0],["2017-09-25",12.8906,13.225,12.8247,12.8956,5403040.0],["2017-09-26",12.8956,12.9919,12.5612,12.8196,6972584.0],["2017-09-27",12.8196,13.1338,12.6828,13.1135,4983528.0],["2017-09-28",13.1135,13.1895,12.9767,13.0983,4983658.0],["2017-09-29",13.0983,13.1701,12.9189,12.9702,2826387.0],["2017-10-09",12.9702,13.1957,12.7753,12.8984,6338980.0],["2017-10-10",12.8984,13.1752,12.7343,13.0932,4988907.0],["2017-10-11",13.0932,13.2983,12.9753,13.0573,5159880.0],["2017-10-12",13.0573,13.1752,12.7446,12.8625,6732097.0],["2017-10-13",12.8625,12.9189,12.6216,12.7395,6510648.0],["2017-10-16",12.7395,12.8164,12.2268,12.2781,11023614.0],["2017-10-17",12.2781,12.3704,12.1397,12.355,3283614.0],["2017-10-18",12.355,12.5857,12.2524,12.2729,5976790.0],["2017-10-19",12.2729,12.3601,11.7911,12.0576,4479660.0],["2017-10-20",12.0576,12.2986,12.0474,12.073,3149902.0],["2017-10-23",12.073,12.355,12.073010444641113,12.3242,5153747.0],["2017-10-24",12.3242,12.3498,12.0217,12.0986,5148721.0],["2017-10-25",12.0986,12.314,12.098642349243164,12.3037,4210677.0],["2017-10-26",12.3037,12.303706169128418,12.0884,12.2063,7015080.0],["2017-10-27",12.2063,12.5036,12.1397,12.4472,6680453.0],["2017-10-30",12.4472,12.6318,12.1089,12.4062,7048918.0],["2017-10-31",12.4062,12.478,12.2063,12.4011,3878973.0],["2017-11-01",12.4011,12.7241,12.2781,12.7036,6513427.0],["2017-11-02",12.7036,13.0214,12.6164,12.9907,10185267.0],["2017-11-03",12.9907,13.1752,12.8728,13.0214,8357036.0],["2017-11-06",13.0214,13.3034,12.9445,13.1752,7389685.0],["2017-11-07",13.1752,13.288,12.7753,12.9445,6351883.0],["2017-11-08",12.9445,13.2931,12.8779,13.0829,6195024.0],["2017-11-09",13.0829,13.124,12.842,13.0009,5179343.0],["2017-11-10",13.0009,13.8058,12.8727,13.6212,12747693.0],["2017-11-13",13.6212,13.9442,13.6007,13.693,9534380.0],["2017-11-14",13.693,13.7904,13.3546,13.57,8663891.0],["2017-11-15",13.57,13.652,12.8933,13.2624,8495217.0],["2017-11-16",13.2624,13.6264,13.1034,13.5853,12008545.0],["2017-11-17",13.5853,13.6315,13.0676,13.2572,9459819.0],["2017-11-20",13.2572,13.257242202758789,12.7446,13.0778,6541066.0],["2017-11-21",13.0778,14.3697,12.9445,13.8365,18891775.0],["2017-11-22",13.8365,14.0467,13.5136,13.8007,12333319.0],["2017-11-23",13.8007,13.80065631866455,13.0573,13.0573,10198008.0],["2017-11-24",13.0573,13.057307243347168,12.4678,12.7395,8171874.0],["2017-11-27",12.7395,13.0112,12.5754,12.8574,3844249.0],["2017-11-28",12.8574,12.9445,12.6113,12.8625,3233334.0],["2017-11-29",12.8625,13.0983,12.7395,12.9189,3477774.0],["2017-11-30",12.9189,12.9189,12.6421,12.7138,2317064.0],["2017-12-01",12.7138,12.8984,12.5652,12.7959,4305216.0],["2017-12-04",12.7959,12.9855,12.6626,12.8317,6871993.0],["2017-12-05",12.8317,12.9138,12.5857,12.76,3776220.0],["2017-12-06",12.76,12.759966850280762,12.1755,12.4114,8962774.0],["2017-12-07",12.4114,12.4165,12.0576,12.1499,4205255.0],["2017-12-08",12.1499,12.4883,12.1499,12.3806,3751785.0],["2017-12-11",12.3806,12.5908,12.1807,12.2935,4718876.0],["2017-12-12",12.2935,12.3806,12.1397,12.1807,2870290.0],["2017-12-13",12.1807,12.2473,11.9859,12.2422,2179447.0],["2017-12-14",12.2422,12.2935,12.1602,12.2729,2411148.0],["2017-12-15",12.2729,12.3652,12.2012,12.2986,2821282.0],["2017-12-18",12.2986,12.3037,11.5347,11.8782,5297247.0],["2017-12-19",11.8782,12.0474,11.7449,11.7757,6143499.0],["2017-12-20",11.7757,11.8885,11.5604,11.7295,3702520.0],["2017-12-21",11.7295,11.8423,11.5655,11.8013,2933208.0],["2017-12-22",11.8013,11.9243,11.6885,11.8423,7115832.0],["2017-12-25",11.8423,12.0371,11.7603,11.9859,4944742.0],["2017-12-26",11.9859,12.2217,11.9038,12.1294,4309950.0],["2017-12-27",12.1294,12.2268,12.0115,12.2012,2698390.0],["2017-12-28",12.2012,12.2986,12.0833,12.1448,2188440.0],["2017-12-29",12.1448,12.2935,12.0576,12.2781,2766693.0],["2018-01-02",12.2781,12.3755,12.0423,12.2781,5262742.0],["2018-01-03",12.2781,12.3037,12.1038,12.2422,8374010.0],["2018-01-04",12.2422,12.3498,12.073,12.1345,4922465.0],["2018-01-05",12.1345,12.601,12.134527206420898,12.437,8822228.0],["2018-01-08",12.437,12.76,12.355,12.7138,5527488.0],["2018-01-09",12.7138,13.1034,12.6369,13.0471,7760523.0],["2018-01-10",13.0471,13.0573,12.7395,13.0214,5558617.0],["2018-01-11",13.0214,13.1137,12.801,13.0214,3568320.0],["2018-01-12",13.0214,13.206,12.6626,12.76,4252942.0],["2018-01-15",12.76,13.1957,12.6626,12.76,7850026.0],["2018-01-16",12.76,12.8164,12.2063,12.6677,7235398.0],["2018-01-17",12.6677,12.667689323425293,12.2627,12.3396,7586505.0],["2018-01-18",12.3396,12.6421,12.2473,12.4575,4319200.0],["2018-01-19",12.4575,12.5036,12.1294,12.4729,5426811.0],["2018-01-22",12.4729,12.4985,12.1448,12.2319,7979391.0],["2018-01-23",12.2319,12.3037,11.0067,11.304,18575586.0],["2018-01-24",11.304,11.5193,11.2374,11.4527,11163200.0],["2018-01-25",11.4527,11.5142,11.2323,11.4117,6502158.0],["2018-01-26",11.4117,11.5962,11.278396606445312,11.2784,6316372.0],["2018-01-29",11.2784,11.3809,11.0375,11.1143,4040877.0],["2018-01-30",11.1143,11.1759,11.0221,11.099,3628027.0],["2018-01-31",11.099,11.099,10.7042,10.7555,4377907.0],["2018-02-01",10.7555,10.8785,10.0993,10.6119,5049655.0],["2018-02-02",10.6119,10.9657,10.1506,10.8016,11148357.0],["2018-02-05",10.8016,11.8423,10.801627159118652,11.463,19924786.0],["2018-02-06",11.463,11.46295166015625,10.3556,10.735,14235697.0],["2018-02-07",10.735,11.6321,10.734984397888184,11.3809,17816243.0],["2018-02-08",11.3809,12.0884,11.3092,12.0064,17553794.0],["2018-02-09",12.0064,12.0884,11.2835,11.8269,19393655.0],["2018-02-12",11.8269,12.9958,11.826935768127441,12.6779,19906138.0],["2018-02-13",12.6779,12.9907,12.4626,12.5857,13431483.0],["2018-02-14",12.5857,12.8574,12.396,12.5908,9757380.0],["2018-02-22",12.5908,13.1906,12.590791702270508,12.9189,14372476.0],["2018-02-23",12.9189,13.0009,12.7395,12.8266,11039045.0],["2018-02-26",12.8266,13.4572,12.82661247253418,13.2829,20485990.0],["2018-02-27",13.2829,13.9647,13.1291,13.8981,21740275.0],["2018-02-28",13.8981,14.1288,13.6674,13.8263,19387173.0],["2018-03-01",13.8263,14.2313,13.6674,13.8776,16356268.0],["2018-03-02",13.8776,14.0057,13.4726,13.6776,14676314.0],["2018-03-05",13.6776,14.667,13.677618980407715,14.421,28282442.0],["2018-03-06",14.421,14.5389,14.1134,14.4261,24060627.0],["2018-03-07",14.4261,15.1182,14.221,14.4363,28394145.0],["2018-03-08",14.4363,15.1899,14.2672,15.1746,34455547.0],["2018-03-09",15.1746,16.3485,15.0105,16.0973,46131487.0],["2018-03-12",16.0973,17.097,15.8051,16.164,70527178.0],["2018-03-13",16.164,17.2918,16.0512,16.3793,64417824.0],["2018-03-14",16.3793,16.569,15.2361,15.8103,55678537.0],["2018-03-15",15.8103,16.1486,14.785,15.7129,50637970.0],["2018-03-16",15.7129,16.0473,14.9383,15.4695,48393327.0],["2018-03-19",15.4695,16.1125,15.1806,15.7025,44184369.0],["2018-03-20",15.7025,15.702505111694336,14.9383,15.2179,34163872.0],["2018-03-21",15.2179,16.6158,14.4351,14.5842,66886111.0],["2018-03-22",14.5842,15.0781,14.4631,14.8545,44112998.0],["2018-03-23",14.8545,14.854475021362305,13.372756004333496,13.3728,58547132.0],["2018-03-26",13.3728,14.0624,12.9627,13.9971,38019476.0],["2018-03-27",13.9971,15.0409,13.997127532958984,14.6308,34049336.0],["2018-03-28",14.6308,14.9663,14.2581,14.6308,19817583.0],["2018-03-29",14.6308,14.8638,14.1276,14.5004,16680430.0],["2018-03-30",14.5004,14.9849,14.3419,14.7799,19163807.0],["2018-04-02",14.7799,15.7118,14.7613,15.1993,30121364.0],["2018-04-03",15.1993,15.199277877807617,14.4258,14.6029,17157243.0],["2018-04-04",14.6029,14.8172,13.5498,13.7828,22599894.0],["2018-04-09",13.7828,14.0717,13.5032,14.0624,10787864.0],["2018-04-10",14.0624,14.286,13.8201,13.9785,9250311.0],["2018-04-11",13.9785,14.4631,13.97848892211914,14.109,10524282.0],["2018-04-12",14.109,15.2366,14.053,14.8079,19238171.0],["2018-04-13",14.8079,15.0781,14.5004,14.6588,12189069.0],["2018-04-16",14.6588,15.3763,14.4538,15.2086,17356736.0],["2018-04-17",15.2086,15.2925,14.3978,14.4538,13082401.0],["2018-04-18",14.4538,15.4602,14.2581,15.19,19357826.0],["2018-04-19",15.19,15.3204,14.5656,14.8358,14109503.0],["2018-04-20",14.8358,15.4229,14.6308,14.7054,15324062.0],["2018-04-23",14.7054,14.8545,13.8667,14.5004,12879625.0],["2018-04-24",14.5004,15.4882,14.2115,15.3391,19522106.0],["2018-04-25",15.3391,15.9634,15.0688,15.4602,18728581.0],["2018-04-26",15.4602,16.1964,15.3577,15.5814,22723212.0],["2018-04-27",15.5814,15.9355,15.1154,15.7025,14773178.0],["2018-05-02",15.7025,16.4573,15.5534,16.1685,16532267.0],["2018-05-03",16.1685,16.168453216552734,15.2832,15.9821,12946991.0],["2018-05-04",15.9821,16.3082,15.6186,16.2989,14473877.0],["2018-05-07",16.2989,16.6717,16.0846,16.3269,13558491.0],["2018-05-08",16.3269,16.3735,15.8143,16.1591,10518647.0],["2018-05-09",16.1591,16.159135818481445,15.5068,15.7025,9741183.0],["2018-05-10",15.7025,15.833,15.4229,15.7771,7562064.0],["2018-05-11",15.7771,15.805,15.162,15.1993,9460400.0],["2018-05-14",15.1993,15.6745,15.0968,15.3484,7445650.0],["2018-05-15",15.3484,15.7491,15.1806,15.7398,5948727.0],["2018-05-16",15.7398,15.739779472351074,15.3763,15.4323,5846747.0],["2018-05-17",15.4323,15.4322509765625,14.8172,14.9849,8362742.0],["2018-05-18",14.9849,15.2179,14.8452,15.134,4442531.0],["2018-05-21",15.134,15.7025,15.13404369354248,15.6559,7115291.0],["2018-05-22",15.6559,15.7025,15.4229,15.5348,3968604.0],["2018-05-23",15.5348,15.6373,15.2831,15.3297,4160263.0],["2018-05-24",15.3297,15.4882,14.6029,14.6122,9572781.0],["2018-05-25",14.6122,14.8638,14.1835,14.2674,8734992.0],["2018-05-28",14.2674,14.6867,14.1462,14.2115,5319225.0],["2018-05-29",14.2115,14.752,14.211465835571289,14.5842,6646425.0],["2018-05-30",14.5842,14.584224700927734,13.7176,13.8201,7955591.0],["2018-05-31",13.8201,14.2115,13.4193,13.9785,10032294.0],["2018-06-01",13.9785,14.0996,13.5125,14.0437,5501060.0],["2018-06-04",14.0437,14.2115,13.7455,13.7921,6531820.0],["2018-06-05",13.7921,14.2674,13.5219,14.2021,6892496.0],["2018-06-06",14.2021,14.7426,14.0996,14.5656,6067803.0],["2018-06-07",14.5656,14.7986,14.3513,14.4351,3748084.0],["2018-06-08",14.4351,14.519,14.0064,14.1276,3778380.0],["2018-06-11",14.1276,14.5842,14.0064,14.1556,4407945.0],["2018-06-12",14.1556,14.6774,14.0624,14.6588,6124807.0],["2018-06-13",14.6588,14.752,14.3792,14.6215,4574290.0],["2018-06-14",14.6215,14.6401,14.2767,14.4724,2692925.0],["2018-06-15",14.4724,14.5842,13.6989,13.8201,5197821.0],["2018-06-19",13.8201,13.820067405700684,12.4409,12.6366,12175980.0],["2018-06-20",12.6366,13.3075,12.0308,13.2143,8918353.0],["2018-06-21",13.2143,13.233,12.2638,12.6272,8662969.0],["2018-06-22",12.6272,13.1864,12.3943,12.8323,6578676.0],["2018-06-25",12.8323,13.0932,12.5154,12.534,5811638.0],["2018-06-26",12.534,13.0559,12.1147,12.9348,3908771.0],["2018-06-27",12.9348,13.4659,12.93476390838623,13.1491,4931440.0],["2018-06-28",13.1491,14.0251,13.0839,13.6896,7218327.0],["2018-06-29",13.6896,14.5376,13.4287,14.3512,8147251.0],["2018-07-02",14.3512,15.0595,14.3047,14.9104,8478549.0],["2018-07-03",14.9104,15.0036,14.0251,14.7333,7660955.0],["2018-07-04",14.7333,14.7892,14.2208,14.2953,4106796.0],["2018-07-05",14.2953,14.7706,14.071681022644043,14.0717,3264934.0],["2018-07-06",14.0717,14.3978,13.8667,14.0344,4656040.0],["2018-07-09",14.0344,14.5563,14.034405708312988,14.5283,5279736.0],["2018-07-10",14.5283,14.724,14.3419,14.5563,3138730.0],["2018-07-11",14.5563,14.556266784667969,13.7176,14.1928,4489684.0],["2018-07-12",14.1928,15.1993,14.1276,15.0875,9399612.0],["2018-07-13",15.0875,15.395,14.7986,15.3763,8921399.0],["2018-07-16",15.3763,15.4509,14.9663,15.2645,3997820.0],["2018-07-17",15.2645,15.2831,14.6774,15.0129,4757490.0],["2018-07-18",15.0129,15.7305,14.89175033569336,14.8918,9011768.0],["2018-07-19",14.8918,15.4882,14.7986,15.1806,9054952.0],["2018-07-20",15.1806,15.2179,14.6308,15.134,6507773.0],["2018-07-23",15.134,15.6093,14.929,15.4695,10095217.0],["2018-07-24",15.4695,15.628,15.1247,15.4695,8066052.0],["2018-07-25",15.4695,15.6373,15.0129,15.0595,6025904.0],["2018-07-26",15.0595,15.0781,14.2674,14.4631,8683050.0],["2018-07-27",14.4631,14.7147,14.3513,14.6029,3373762.0],["2018-07-30",14.6029,14.6588,14.0624,14.081,4311171.0],["2018-07-31",14.081,14.2581,13.8667,14.0624,5942155.0],["2018-08-01",14.0624,14.4072,13.9878,14.1462,4478570.0],["2018-08-02",14.1462,14.146232604980469,13.2516,13.7921,7377625.0],["2018-08-03",13.7921,13.9319,13.3075,13.3262,2747418.0],["2018-08-06",13.3262,13.6057,12.6272,12.7204,6619699.0],["2018-08-07",12.7204,13.3355,12.7204,13.233,6119591.0],["2018-08-08",13.233,13.5591,13.1398,13.2423,5086196.0],["2018-08-09",13.2423,14.1276,13.1584,13.7921,4513820.0],["2018-08-10",13.7921,14.0717,13.6989,13.9878,3531388.0],["2018-08-13",13.9878,14.2674,13.6616,14.2581,3768925.0],["2018-08-14",14.2581,14.314,13.4007,13.7176,4903402.0],["2018-08-15",13.7176,13.9505,13.4939,13.5685,3679547.0],["2018-08-16",13.5685,13.8387,13.2702,13.5498,3850921.0],["2018-08-17",13.5498,13.8387,12.7484,12.9254,6161147.0],["2018-08-20",12.9254,13.2237,12.59,13.0466,6461297.0],["2018-08-21",13.0466,14.3326,13.046590805053711,13.8107,12577606.0],["2018-08-22",13.8107,13.9226,13.2423,13.4007,6319647.0],["2018-08-23",13.4007,13.848,13.1398,13.7455,6868649.0],["2018-08-24",13.7455,13.9599,13.5405,13.8201,5245727.0],["2018-08-27",13.8201,15.19,13.615,14.7799,16038826.0],["2018-08-28",14.7799,15.0968,14.6588,14.8731,6809831.0],["2018-08-29",14.8731,14.873112678527832,14.2674,14.491,8624195.0],["2018-08-30",14.491,14.5842,13.8853,14.1928,7481953.0],["2018-08-31",14.1928,14.2767,13.8667,14.1276,5319182.0],["2018-09-03",14.1276,14.4165,13.7176,14.1183,6256589.0],["2018-09-04",14.1183,14.8358,14.0251,14.7613,9771497.0],["2018-09-05",14.7613,14.761285781860352,14.2581,14.314,4638416.0],["2018-09-06",14.314,14.7054,14.1742,14.6122,7694583.0],["2018-09-07",14.6122,14.9477,13.9878,14.3699,7890429.0],["2018-09-10",14.3699,14.491,13.6989,13.8107,7373895.0],["2018-09-11",13.8107,14.0717,13.5219,13.7642,5463253.0],["2018-09-12",13.7642,14.0344,13.1491,13.3262,7716689.0],["2018-09-13",13.3262,13.8387,13.326160430908203,13.6803,6936110.0],["2018-09-14",13.6803,13.9599,13.1957,13.3262,6149455.0],["2018-09-17",13.3262,13.7921,13.1864,13.7362,3685084.0],["2018-09-18",13.7362,13.7362,12.8882,13.4846,10710742.0],["2018-09-19",13.4846,13.6803,13.028,13.5032,7085604.0],["2018-09-20",13.5032,13.8107,13.3262,13.7735,5634568.0],["2018-09-21",13.7735,13.8573,13.6057,13.8387,4289389.0],["2018-09-25",13.8387,13.9412,13.6337,13.9039,3113530.0],["2018-09-26",13.9039,14.2487,13.6896,14.0903,5436845.0],["2018-09-27",14.0903,14.4444,13.9785,14.1462,6686592.0],["2018-09-28",14.1462,14.3978,13.7082,14.314,8637748.0],["2018-10-08",14.314,14.313972473144531,13.8387,13.848,4257256.0],["2018-10-09",13.848,14.3513,13.7455,14.0717,4659818.0],["2018-10-10",14.0717,14.1649,13.8014,13.8667,2715274.0],["2018-10-11",13.8667,13.866662979125977,12.6459,12.8323,5741871.0],["2018-10-12",12.8323,13.3634,12.6645,13.1957,3354226.0],["2018-10-15",13.1957,13.5498,13.0186,13.0839,2826927.0],["2018-10-16",13.0839,13.2143,12.0681,12.1613,6449372.0],["2018-10-17",12.1613,12.562,10.9498,11.8631,12339629.0],["2018-10-18",11.8631,12.1147,11.3878,11.714,4550997.0],["2018-10-19",11.714,12.3943,11.4903,12.329,4777991.0],["2018-10-22",12.329,13.4939,12.32902717590332,13.0,8959856.0],["2018-10-23",13.0,13.2889,12.5061,12.7577,7687753.0],["2018-10-24",12.7577,12.8788,11.7792,11.9563,11198695.0],["2018-10-25",11.9563,12.1892,11.3692,12.1613,7123938.0],["2018-10-26",12.1613,12.4315,11.9283,12.1054,4499995.0],["2018-10-29",12.1054,12.1986,11.7606,11.9376,3823259.0],["2018-10-30",11.9376,12.0401,11.2573,11.7606,7955200.0],["2018-10-31",11.7606,12.1613,11.6581,12.0122,4572250.0],["2018-11-01",12.0122,12.534,12.002862930297852,12.0029,7194822.0],["2018-11-02",12.0029,12.5806,12.002862930297852,12.5061,8488684.0],["2018-11-05",12.5061,12.7018,12.1706,12.3663,8179220.0],["2018-11-06",12.3663,12.366303443908691,11.8351,12.1799,5705922.0],["2018-11-07",12.1799,12.3477,12.0122,12.0401,4199820.0],["2018-11-08",12.0401,12.1799,11.714,11.7978,4717231.0],["2018-11-09",11.7978,11.9004,11.6487,11.6953,2596240.0],["2018-11-12",11.6953,12.0681,11.6581,12.0401,7500163.0],["2018-11-13",12.0401,12.4409,11.8538,12.357,7646202.0],["2018-11-14",12.357,12.5247,12.1706,12.2545,4688084.0],["2018-11-15",12.2545,12.4129,12.1054,12.3663,7113193.0],["2018-11-16",12.3663,12.4875,12.1613,12.2731,8263500.0],["2018-11-19",12.2731,12.2824,11.8817,12.0029,8085438.0],["2018-11-20",12.0029,12.002862930297852,11.7047,11.8258,5471894.0],["2018-11-21",11.8258,11.82580280303955,11.5556,11.7047,4928874.0],["2018-11-22",11.7047,11.8072,11.6115,11.6767,2396944.0],["2018-11-23",11.6767,11.7326,10.8659,11.2294,9220563.0],["2018-11-26",11.2294,11.4251,11.043,11.3039,3336173.0],["2018-11-27",11.3039,11.509,11.2667,11.3412,2638660.0],["2018-11-28",11.3412,11.69533634185791,11.3412,11.6953,4019214.0],["2018-11-29",11.6953,11.891,11.6021,11.6487,3255045.0],["2018-11-30",11.6487,11.7606,11.4437,11.7047,2621773.0],["2018-12-03",11.7047,12.1799,11.704655647277832,12.0681,5817359.0],["2018-12-04",12.0681,12.1799,11.9842,12.1333,3423173.0],["2018-12-05",12.1333,12.2358,11.7419,12.1147,4622640.0],["2018-12-06",12.1147,12.114691734313965,11.7419,11.7699,3272227.0],["2018-12-07",11.7699,12.1054,11.769888877868652,11.8444,3945615.0],["2018-12-10",11.8444,12.0215,11.7978,11.8165,3109074.0],["2018-12-11",11.8165,11.9376,11.7699,11.919,1660148.0],["2018-12-12",11.919,11.918992042541504,11.2294,11.6208,4220858.0],["2018-12-13",11.6208,12.1613,11.5183,12.0308,5790387.0],["2018-12-14",12.0308,12.0588,11.4624,11.5649,5029357.0],["2018-12-17",11.5649,11.564870834350586,11.1176,11.276,5448000.0],["2018-12-18",11.276,11.3133,10.9964,11.1176,4340723.0],["2018-12-19",11.1176,11.2107,10.838,10.9312,4520896.0],["2018-12-20",10.9312,11.071,10.7914,10.9312,3320978.0],["2018-12-21",10.9312,11.2387,10.8473,11.0057,4500470.0],["2018-12-24",11.0057,11.1921,10.9778,11.1455,3703326.0],["2018-12-25",11.1455,11.3692,10.9125,11.3039,4936658.0],["2018-12-26",11.3039,11.4437,10.9125,10.9871,5094429.0],["2018-12-27",10.9871,11.1828,10.772756576538086,10.7728,3799190.0],["2018-12-28",10.7728,10.9685,10.6143,10.9032,3621263.0],["2019-01-02",10.9032,10.903221130371094,10.3254,10.4,5781826.0],["2019-01-03",10.4,10.4932,10.2788,10.372,2561501.0],["2019-01-04",10.372,10.5491,10.2602,10.5025,6133725.0],["2019-01-07",10.5025,10.5677,10.3627,10.5305,5713803.0],["2019-01-08",10.5305,10.7355,10.5025,10.6143,5998627.0],["2019-01-09",10.6143,10.7355,10.428,10.6423,10392328.0],["2019-01-10",10.6423,10.642292022705078,10.3068,10.3907,8111076.0],["2019-01-11",10.3907,10.7821,10.390677452087402,10.7262,7068819.0],["2019-01-14",10.7262,10.726161003112793,10.4839,10.5584,5221817.0],["2019-01-15",10.5584,10.7168,10.4373,10.6796,4820754.0],["2019-01-16",10.6796,10.7262,10.4745,10.5118,5989037.0],["2019-01-17",10.5118,10.6889,10.3627,10.5584,3782426.0],["2019-01-18",10.5584,10.6609,10.3627,10.5118,4370908.0],["2019-01-21",10.5118,11.043,10.4186,10.8753,9039372.0],["2019-01-22",10.8753,10.9405,10.633,10.6889,6094007.0],["2019-01-23",10.6889,11.2294,10.688884735107422,11.1642,13328212.0],["2019-01-24",11.1642,11.4903,11.0896,11.3505,13202976.0],["2019-01-25",11.3505,11.4717,11.1921,11.276,8069043.0],["2019-01-28",11.276,11.3878,10.7821,10.9032,7230202.0],["2019-01-29",10.9032,10.9405,10.167,10.372,14438722.0],["2019-01-30",10.372,10.6889,10.1577,10.5584,8878553.0],["2019-01-31",10.5584,10.6609,10.167,10.3254,7963331.0],["2019-02-01",10.3254,10.6516,10.2695,10.5677,6269236.0],["2019-02-11",10.5677,11.1828,10.5118,11.1269,9701021.0],["2019-02-12",11.1269,11.7792,11.071,11.6301,16324882.0],["2019-02-13",11.6301,12.0681,11.5462,11.9283,12890867.0],["2019-02-14",11.9283,11.9469,11.5462,11.6581,11680911.0],["2019-02-15",11.6581,11.7978,11.5649,11.6487,7312553.0],["2019-02-18",11.6487,12.1054,11.5462,12.0867,12010224.0],["2019-02-19",12.0867,12.1892,11.6487,11.8724,10426427.0],["2019-02-20",11.8724,12.0401,11.6487,11.8817,6910726.0],["2019-02-21",11.8817,12.4222,11.8165,12.0681,14568131.0],["2019-02-22",12.0681,12.6086,11.8444,12.5806,13295442.0],["2019-02-25",12.5806,13.3914,12.58064079284668,13.1118,17154901.0],["2019-02-26",13.1118,13.111824035644531,12.5154,12.6552,17200342.0],["2019-02-27",12.6552,12.7577,12.2172,12.357,13268824.0],["2019-02-28",12.357,12.4781,12.0961,12.357,13484520.0],["2019-03-01",12.357,12.4502,11.9842,12.2452,13694614.0],["2019-03-04",12.2452,12.6272,12.245158195495605,12.3383,25161099.0],["2019-03-05",12.3383,12.9814,12.2172,12.972,23899413.0],["2019-03-06",12.972,14.053,12.972038269042969,13.6989,34714151.0],["2019-03-07",13.6989,14.2394,13.4193,13.848,21009407.0],["2019-03-08",13.848,14.4538,13.1211,13.6057,21329253.0],["2019-03-11",13.6057,14.6308,13.605731010437012,14.6122,17506057.0],["2019-03-12",14.6122,14.8638,14.081,14.4817,17278963.0],["2019-03-13",14.4817,14.481714248657227,13.6989,13.6989,16148450.0],["2019-03-14",13.6989,14.053,13.2796,13.6244,12477595.0],["2019-03-15",13.6244,14.1928,13.624368667602539,13.8853,9973239.0],["2019-03-18",13.8853,14.0344,13.7269,14.0251,7450844.0],["2019-03-19",14.0251,14.1928,13.848,13.9226,6464052.0],["2019-03-20",13.9226,13.9785,13.2796,13.5312,13426295.0],["2019-03-21",13.5312,13.7642,13.4939,13.615,7335797.0],["2019-03-22",13.615,13.8853,13.3634,13.8573,8399698.0],["2019-03-25",13.8573,14.1462,13.5219,13.6989,12125342.0],["2019-03-26",13.6989,13.8667,12.9348,12.9907,10734597.0],["2019-03-27",12.9907,13.233,12.6179,12.8975,11053594.0],["2019-03-28",12.8975,13.1398,12.5434,12.6738,10102177.0],["2019-03-29",12.6738,12.972,12.2079,12.8695,12657193.0],["2019-04-01",12.8695,13.5125,12.86953067779541,13.4007,10108866.0],["2019-04-02",13.4007,13.5498,13.1677,13.2143,8059219.0],["2019-04-03",13.2143,13.2982,12.972,13.2609,8812204.0],["2019-04-04",13.2609,13.4939,13.1584,13.3168,8603462.0],["2019-04-08",13.3168,13.4846,12.8043,12.8975,8472162.0],["2019-04-09",12.8975,13.1864,12.897486686706543,13.0373,5145965.0],["2019-04-10",13.0373,13.037270545959473,12.7018,12.8788,7553251.0],["2019-04-11",12.8788,12.9534,12.4968,12.6552,6801239.0],["2019-04-12",12.6552,12.7204,12.5527,12.6645,4068176.0],["2019-04-15",12.6645,12.9534,12.5247,12.5713,6128180.0],["2019-04-16",12.5713,12.925443649291992,12.4688,12.9254,9261319.0],["2019-04-17",12.9254,13.1584,12.7857,12.8788,8710159.0],["2019-04-18",12.8788,12.972,12.6925,12.8323,7815495.0],["2019-04-19",12.8323,12.8695,12.562,12.7763,6292739.0],["2019-04-22",12.7763,12.77634048461914,12.3104,12.4409,7620235.0],["2019-04-23",12.4409,12.5247,12.2638,12.3104,5374261.0],["2019-04-24",12.3104,12.5061,12.2918,12.4875,4864937.0],["2019-04-25",12.4875,12.4875,12.105371475219727,12.1054,7180660.0],["2019-04-26",12.1054,12.2172,12.0122,12.0774,3938098.0],["2019-05-06",12.0774,12.077415466308594,10.4559,10.4559,11335601.0],["2019-05-07",10.4559,10.6237,10.2602,10.5025,7589306.0],["2019-05-08",10.5025,10.7541,10.1763,10.4745,6379085.0],["2019-05-09",10.4745,10.6702,10.2509,10.428,5351735.0],["2019-05-10",10.428,10.9498,10.427952766418457,10.9032,10040343.0],["2019-05-13",10.9032,10.9871,10.7262,10.7914,5401329.0],["2019-05-14",10.7914,10.8566,10.605,10.6796,3700912.0],["2019-05-15",10.6796,10.8846,10.679566383361816,10.838,3891226.0],["2019-05-16",10.838,10.837987899780273,10.5957,10.6702,8084388.0],["2019-05-17",10.6702,10.7541,10.0645,10.1297,9173145.0],["2019-05-20",10.1297,10.3441,10.1111,10.2882,6390060.0],["2019-05-21",10.2882,10.5211,10.2136,10.372,5573549.0],["2019-05-22",10.372,10.5305,10.2695,10.3441,4288306.0],["2019-05-23",10.3441,10.4652,10.1763,10.3627,6922401.0],["2019-05-24",10.3627,10.36272144317627,10.1391,10.195,5009852.0],["2019-05-27",10.195,10.5771,10.0738,10.5584,6315507.0],["2019-05-28",10.5584,10.5771,10.4373,10.4559,4574641.0],["2019-05-29",10.4559,10.605,10.428,10.5398,5692999.0],["2019-05-30",10.5398,10.539780616760254,10.3108,10.4054,4748977.0],["2019-05-31",10.4054,10.6324,10.377,10.4622,5093380.0],["2019-06-03",10.4622,10.5284,10.1027,10.2635,6160196.0],["2019-06-04",10.2635,10.4716,10.1973,10.3486,5451646.0],["2019-06-05",10.3486,10.4716,10.254,10.2919,5715488.0],["2019-06-06",10.2919,10.2919,9.573,9.6676,10129585.0],["2019-06-10",9.6676,10.0932,9.667561531066895,10.0554,6451370.0],["2019-06-11",10.0554,10.3676,9.9419,10.3108,9429588.0],["2019-06-12",10.3108,10.3865,10.2351,10.273,5284310.0],["2019-06-13",10.273,10.4527,10.1595,10.2824,5100691.0],["2019-06-14",10.2824,10.3486,9.9419,9.9703,4894259.0],["2019-06-17",9.9703,10.027,9.8095,9.8757,3929876.0],["2019-06-18",9.8757,9.9703,9.7432,9.7811,3867331.0],["2019-06-19",9.7811,10.3959,9.781076431274414,10.1973,9036027.0],["2019-06-20",10.1973,10.4054,10.0838,10.3203,7013323.0],["2019-06-21",10.3203,10.6797,10.32026481628418,10.5,7639912.0],["2019-06-24",10.5,10.5662,10.377,10.4527,3969528.0],["2019-06-25",10.4527,10.4905,10.0365,10.1784,6026762.0],["2019-06-26",10.1784,10.3486,10.0554,10.2257,4011595.0],["2019-06-27",10.2257,11.2473,10.22567081451416,11.1527,28194800.0],["2019-06-28",11.1527,11.15269660949707,10.5662,10.6892,15785784.0],["2019-07-01",10.6892,11.3135,10.689184188842773,11.077,18050181.0],["2019-07-02",11.077,11.2189,10.8878,10.9635,10809875.0],["2019-07-03",10.9635,10.963508605957031,10.6135,10.6986,7847441.0],["2019-07-04",10.6986,10.8216,10.5662,10.7081,5226821.0],["2019-07-05",10.7081,10.7554,10.6608,10.6986,4459184.0],["2019-07-08",10.6986,10.69864273071289,10.1405,10.3581,8266329.0],["2019-07-09",10.3581,10.358100891113281,10.027,10.2162,7559086.0],["2019-07-10",10.2162,10.2824,10.0081,10.027,4668743.0],["2019-07-11",10.027,10.254,9.9703,10.0459,4297342.0],["2019-07-12",10.0459,10.1595,9.9513,10.1216,3075917.0],["2019-07-15",10.1216,10.3486,9.9513,10.3108,5425058.0],["2019-07-16",10.3108,10.5662,10.2162,10.4054,6125017.0],["2019-07-17",10.4054,10.5473,10.3297,10.377,5763685.0],["2019-07-18",10.377,10.6892,10.1216,10.5473,12291789.0],["2019-07-19",10.5473,10.8689,10.4622,10.8311,10971719.0],["2019-07-22",10.8311,10.8311,10.4243,10.5757,7828201.0],["2019-07-23",10.5757,10.85,10.5568,10.85,6096174.0],["2019-07-24",10.85,11.0676,10.8122,10.8878,9270997.0],["2019-07-25",10.8878,11.4838,10.8784,11.323,17443673.0],["2019-07-26",11.323,11.4459,11.1149,11.2568,11892711.0],["2019-07-29",11.2568,11.9,11.256750106811523,11.8432,15351061.0],["2019-07-30",11.8432,11.9,11.6162,11.6919,9688722.0],["2019-07-31",11.6919,11.8811,11.5689,11.7392,10622658.0],["2019-08-01",11.7392,11.73918342590332,11.5122,11.654,7446969.0],["2019-08-02",11.654,11.654047012329102,11.0392,11.2284,10495953.0],["2019-08-05",11.2284,11.5405,11.0581,11.1432,8215520.0],["2019-08-06",11.1432,11.2095,10.6797,11.0865,10883049.0],["2019-08-07",11.0865,11.2095,10.7649,10.8122,7940597.0],["2019-08-08",10.8122,11.1905,10.7081,11.0297,7536429.0],["2019-08-09",11.0297,12.0135,11.02972412109375,11.5027,28146486.0],["2019-08-12",11.5027,11.9567,11.2378,11.9284,21628628.0],["2019-08-13",11.9284,12.6284,11.6351,12.4013,26890778.0],["2019-08-14",12.4013,12.95,12.2027,12.2595,25269987.0],["2019-08-15",12.2595,12.5432,11.8716,12.5338,14794550.0],["2019-08-16",12.5338,12.6946,12.2027,12.25,18096160.0],["2019-08-19",12.25,13.1013,12.249992370605469,12.9027,20069413.0],["2019-08-20",12.9027,13.2054,12.6189,12.6757,16304919.0],["2019-08-21",12.6757,12.95,12.4013,12.7797,12585249.0],["2019-08-22",12.7797,13.1013,12.6567,13.073,15217545.0],["2019-08-23",13.073,13.3095,12.8743,13.2149,14712610.0],["2019-08-26",13.2149,13.2338,12.7324,12.9595,10114525.0],["2019-08-27",12.9595,13.4419,12.8176,13.1486,13497791.0],["2019-08-28",13.1486,13.148640632629395,12.5149,12.6,13056068.0],["2019-08-29",12.6,12.7419,12.3162,12.477,19768103.0],["2019-08-30",12.477,12.827,12.1649,12.2216,14399870.0],["2019-09-02",12.2216,12.5622,12.0419,12.4581,16760630.0],["2019-09-03",12.4581,12.8932,12.4203,12.8176,15910544.0],["2019-09-04",12.8176,14.0,12.817561149597168,13.527,30181918.0],["2019-09-05",13.527,14.5013,13.4608,13.9905,33665987.0],["2019-09-06",13.9905,14.3595,13.5743,13.8581,22657573.0],["2019-09-09",13.8581,14.6338,13.858099937438965,14.5392,26050654.0],["2019-09-10",14.5392,15.2486,14.3595,14.9176,29586018.0],["2019-09-11",14.9176,15.05,14.473,14.5108,17441101.0],["2019-09-12",14.5108,14.7473,14.2743,14.5297,11632374.0],["2019-09-16",14.5297,14.6905,14.1608,14.3595,11722849.0],["2019-09-17",14.3595,14.6054,13.9054,14.0473,14112719.0],["2019-09-18",14.0473,14.2459,13.8581,14.0,10802534.0],["2019-09-19",14.0,14.7284,13.9622,14.7189,18859370.0],["2019-09-20",14.7189,15.0405,14.35,14.5108,21371858.0],["2019-09-23",14.5108,14.51080322265625,13.8865,14.2649,13277449.0],["2019-09-24",14.2649,14.6811,14.1324,14.4067,15543791.0],["2019-09-25",14.4067,15.0878,14.2176,14.4635,29974908.0],["2019-09-26",14.4635,14.5865,13.3378,13.3378,17523269.0],["2019-09-27",13.3378,14.2838,13.3378,14.1135,16067970.0],["2019-09-30",14.1135,14.2743,13.4797,13.527,11997358.0],["2019-10-08",13.527,13.773,13.1486,13.2432,8500673.0],["2019-10-09",13.2432,13.5176,12.9689,13.4703,6483805.0],["2019-10-10",13.4703,14.0284,13.4135,13.9243,10264758.0],["2019-10-11",13.9243,14.2459,13.7919,13.9243,8563256.0],["2019-10-14",13.9243,14.5486,13.92431640625,14.4919,13388490.0],["2019-10-15",14.4919,14.7946,14.1513,14.3027,13687820.0],["2019-10-16",14.3027,14.6149,14.1419,14.2649,6137690.0],["2019-10-17",14.2649,14.7473,14.264856338500977,14.5392,8877822.0],["2019-10-18",14.5392,14.5486,14.1324,14.3595,8269957.0],["2019-10-21",14.3595,14.359451293945312,13.8297,14.123,6210514.0],["2019-10-22",14.123,14.5959,14.104,14.3595,6902905.0],["2019-10-23",14.3595,14.8892,14.2459,14.6432,12210253.0],["2019-10-24",14.6432,14.643234252929688,13.9811,14.4446,8653094.0],["2019-10-25",14.4446,14.823,14.1703,14.823,10667610.0],["2019-10-28",14.823,15.6365,14.5581,15.5135,21557744.0],["2019-10-29",15.5135,15.513504028320312,14.6527,14.6716,13109644.0],["2019-10-30",14.6716,14.9081,14.4919,14.7,6432740.0],["2019-10-31",14.7,14.8513,14.1703,14.2459,10067334.0],["2019-11-01",14.2459,14.6622,14.1419,14.4919,7226360.0],["2019-11-04",14.4919,15.1635,14.491883277893066,15.0122,9446920.0],["2019-11-05",15.0122,15.2108,14.9176,15.0595,9691233.0],["2019-11-06",15.0595,15.4567,14.7567,14.8608,9956063.0],["2019-11-07",14.8608,15.1162,14.6716,15.0595,7796839.0],["2019-11-08",15.0595,15.3527,14.8986,15.173,11121483.0],["2019-11-11",15.173,15.172966957092285,14.3027,14.3784,10819056.0],["2019-11-12",14.3784,14.4919,13.9527,14.2649,9328777.0],["2019-11-13",14.2649,14.473,14.0284,14.3311,5383629.0],["2019-11-14",14.3311,14.6622,14.1135,14.4824,5946697.0],["2019-11-15",14.4824,14.6054,13.9811,13.9905,7409993.0],["2019-11-18",13.9905,14.1513,13.5459,13.754,8815572.0],["2019-11-19",13.754,13.9432,13.6122,13.9054,6712733.0],["2019-11-20",13.9054,13.9811,13.5743,13.6216,6119181.0],["2019-11-21",13.6216,13.621613502502441,13.3378,13.4986,6414165.0],["2019-11-22",13.4986,13.9527,13.3567,13.5081,9469100.0],["2019-11-25",13.5081,13.6878,13.1392,13.6595,6474270.0],["2019-11-26",13.6595,13.7351,13.404,13.4797,3997553.0],["2019-11-27",13.4797,13.9338,13.3946,13.7635,5489794.0],["2019-11-28",13.7635,13.8581,13.527,13.6973,3025430.0],["2019-11-29",13.6973,13.8676,13.5743,13.7162,3554054.0],["2019-12-02",13.7162,13.9811,13.6027,13.773,4913719.0],["2019-12-03",13.773,13.9622,13.6216,13.9527,3552483.0],["2019-12-04",13.9527,13.952692985534668,13.6973,13.8203,3321520.0],["2019-12-05",13.8203,14.2554,13.7162,14.1608,7860502.0],["2019-12-06",14.1608,14.4351,13.9905,14.3784,7605200.0],["2019-12-09",14.3784,14.8324,14.37837028503418,14.5013,8869882.0],["2019-12-10",14.5013,14.6905,14.2176,14.6811,11263942.0],["2019-12-11",14.6811,14.7851,14.3784,14.4162,7872289.0],["2019-12-12",14.4162,14.7567,14.3784,14.4919,7096833.0],["2019-12-13",14.4919,14.7662,14.3784,14.7284,10770919.0],["2019-12-16",14.7284,15.4095,14.6622,15.3338,16193979.0],["2019-12-17",15.3338,15.7784,15.1635,15.4567,14326138.0],["2019-12-18",15.4567,15.8824,15.3338,15.5703,10143113.0],["2019-12-19",15.5703,17.1311,15.570260047912598,16.5257,22846601.0],["2019-12-20",16.5257,16.7054,16.0432,16.1473,15681968.0],["2019-12-23",16.1473,16.147287368774414,15.428369522094727,15.4284,13320468.0],["2019-12-24",15.4284,15.75,15.2959,15.5703,9672782.0],["2019-12-25",15.5703,16.4027,15.4946,16.1567,13791246.0],["2019-12-26",16.1567,16.4122,15.8446,16.1095,10076642.0],["2019-12-27",16.1095,16.9135,15.277,15.3716,19564825.0],["2019-12-30",15.3716,15.6554,15.1351,15.4473,11527184.0],["2019-12-31",15.4473,15.5135,15.1919,15.4284,7376808.0],["2020-01-02",15.4284,16.6486,15.3527,16.4689,19171855.0],["2020-01-03",16.4689,17.0932,16.3649,16.8568,19961255.0],["2020-01-06",16.8568,18.2662,16.85675048828125,17.973,28588674.0],["2020-01-07",17.973,19.1743,17.6797,17.8122,15897763.0],["2020-01-08",17.8122,18.777,17.6892,17.8216,16819422.0],["2020-01-09",17.8216,18.3513,17.727,18.1716,11514646.0],["2020-01-10",18.1716,18.2946,17.3865,17.8311,13317060.0],["2020-01-13",17.8311,18.7865,17.6986,18.3135,18617471.0],["2020-01-14",18.3135,19.0703,18.2567,18.7676,19880533.0],["2020-01-15",18.7676,19.4392,18.1622,19.3257,13255454.0],["2020-01-16",19.3257,19.4865,18.8243,19.0986,10321148.0],["2020-01-17",19.0986,19.3446,18.6824,18.8149,7064317.0],["2020-01-20",18.8149,20.4513,18.814855575561523,20.4324,10861654.0],["2020-01-21",20.4324,20.432422637939453,19.5811,19.6757,13318152.0],["2020-01-22",19.6757,20.8013,19.3919,20.5554,11042681.0],["2020-01-23",20.5554,21.6149,19.8649,20.4986,13910982.0],["2020-02-03",20.4986,20.498640060424805,18.4459,18.4459,9009041.0],["2020-02-04",18.4459,19.6757,18.445934295654297,19.6473,16906839.0],["2020-02-05",19.6473,20.6973,18.9662,19.2121,22981835.0],["2020-02-06",19.2121,19.6757,18.7486,19.2973,19851355.0],["2020-02-07",19.2973,19.5432,18.4649,19.1081,17323180.0],["2020-02-10",19.1081,19.4013,18.7013,19.0703,17691646.0],["2020-02-11",19.0703,20.5554,19.0324,20.2149,32140424.0],["2020-02-12",20.2149,22.2392,19.8838,22.2392,33837623.0],["2020-02-13",22.2392,24.1216,22.239173889160156,23.1,38223033.0],["2020-02-14",23.1,24.973,23.09998893737793,24.3676,29970470.0],["2020-02-17",24.3676,24.9351,23.45,24.4811,27976353.0],["2020-02-18",24.4811,25.1905,23.6486,24.6135,22780179.0],["2020-02-19",24.6135,26.2216,23.7527,25.323,29988673.0],["2020-02-20",25.323,25.7203,23.8757,24.9067,26494534.0],["2020-02-21",24.9067,25.5594,24.3108,24.6419,21839850.0],["2020-02-24",24.6419,27.1108,24.1216,26.6851,35318713.0],["2020-02-25",26.6851,26.68511962890625,24.4621,26.0135,27568511.0],["2020-02-26",26.0135,26.013498306274414,23.4121,23.4121,23933663.0],["2020-02-27",23.4121,23.7716,22.2392,23.4784,24675242.0],["2020-02-28",23.4784,23.47836685180664,21.1703,21.2838,20867313.0],["2020-03-02",21.2838,23.3176,21.28377342224121,22.9486,21842223.0],["2020-03-03",22.9486,24.2257,22.6554,22.9865,20804769.0],["2020-03-04",22.9865,22.9865,21.8513,22.4,17481926.0],["2020-03-05",22.4,23.2513,21.7567,22.4662,13575326.0],["2020-03-06",22.4662,22.504,21.6621,22.05,10195937.0],["2020-03-09",22.05,22.1351,20.3,20.4419,19754580.0],["2020-03-10",20.4419,21.6432,20.054,21.4446,17377835.0],["2020-03-11",21.4446,22.277,20.8108,20.8392,15542233.0],["2020-03-12",20.8392,21.1797,20.0351,20.3094,11446143.0],["2020-03-13",20.3094,20.877,18.9189,20.2716,12820109.0],["2020-03-16",20.2716,20.9811,18.8811,18.9757,13422977.0],["2020-03-17",18.9757,19.8649,18.5878,19.2784,11908516.0],["2020-03-18",19.2784,20.1676,18.9189,19.0135,12022299.0],["2020-03-19",19.0135,19.9122,18.9378,19.6851,13514906.0],["2020-03-20",19.6851,20.1486,18.7013,19.477,14596994.0],["2020-03-23",19.477,19.47701644897461,17.7838,17.973,11589941.0],["2020-03-24",17.973,18.4649,17.3108,17.973,9199646.0],["2020-03-25",17.973,19.023,17.972963333129883,18.8527,11711157.0],["2020-03-26",18.8527,18.9284,18.1716,18.2851,6863553.0],["2020-03-27",18.2851,18.6067,17.8689,17.9257,6611534.0],["2020-03-30",17.9257,17.92566680908203,16.327,16.8284,16517960.0],["2020-03-31",16.8284,17.3865,16.828371047973633,16.9419,7330391.0],["2020-04-01",16.9419,17.7459,16.7811,17.1973,8905812.0],["2020-04-02",17.1973,18.5405,17.197288513183594,18.4743,12476082.0],["2020-04-03",18.4743,18.5216,17.7081,17.85,12725274.0],["2020-04-07",17.85,18.8527,17.84998893737793,18.5216,10230396.0],["2020-04-08",18.5216,19.0608,18.3513,18.6446,8823618.0],["2020-04-09",18.6446,19.1081,18.5595,18.8527,8573646.0],["2020-04-10",18.8527,19.5622,18.7203,19.0513,13763704.0],["2020-04-13",19.0513,19.051340103149414,17.7838,18.1905,12846832.0],["2020-04-14",18.1905,18.8432,18.190528869628906,18.5784,12761592.0],["2020-04-15",18.5784,19.6757,18.4554,19.127,15844044.0],["2020-04-16",19.127,19.12701416015625,18.4459,18.9095,12433725.0],["2020-04-17",18.9095,20.1486,18.90945053100586,19.8554,18269270.0],["2020-04-20",19.8554,20.073,19.6851,19.9784,8484398.0],["2020-04-21",19.9784,20.073,19.5054,19.8743,6964286.0],["2020-04-22",19.8743,19.9973,19.4013,19.8649,6379586.0],["2020-04-23",19.8649,20.1297,19.5243,19.5716,7487562.0],["2020-04-24",19.5716,19.9405,19.0797,19.2689,7077236.0],["2020-04-27",19.2689,19.5149,18.9189,19.0135,4796774.0],["2020-04-28",19.0135,19.9122,18.4459,19.5054,10490796.0],["2020-04-29",19.5054,21.435121536254883,19.505395889282227,21.4351,21352988.0],["2020-04-30",21.4351,22.0405,21.2838,21.3973,28788490.0],["2020-05-06",21.3973,21.8892,21.2932,21.7662,21960627.0],["2020-05-07",21.7662,22.4662,21.766204833984375,21.9459,18644554.0],["2020-05-08",21.9459,22.4,21.7851,21.9365,13643526.0],["2020-05-11",21.9365,22.1446,21.5392,21.7,13393493.0],["2020-05-12",21.7,22.3716,21.454,22.3338,13032519.0],["2020-05-13",22.3338,22.333770751953125,21.6716,21.9459,10281547.0],["2020-05-14",21.9459,22.2676,21.6716,21.8419,9491076.0],["2020-05-15",21.8419,23.4878,21.84187889099121,23.0621,19024878.0],["2020-05-18",23.0621,23.2135,21.473,21.9365,16830676.0],["2020-05-19",21.9365,22.8919,21.8986,22.4757,13794280.0],["2020-05-20",22.4757,22.9581,21.6149,21.8703,13827074.0],["2020-05-21",21.8703,22.0784,20.9905,21.1135,8346091.0],["2020-05-22",21.1135,21.3405,20.2622,20.6122,9683501.0],["2020-05-25",20.6122,20.8392,20.0446,20.2716,6158204.0],["2020-05-26",20.2716,21.0,20.2716121673584,20.8108,6810789.0],["2020-05-27",20.8108,21.0284,20.0067,20.1486,8269400.0],["2020-05-28",20.1486,20.7162,19.7513,20.6689,9291872.0],["2020-05-29",20.6689,20.668907165527344,20.2054,20.2811,6692941.0],["2020-06-01",20.2811,22.173,20.281068801879883,21.9365,11734348.0],["2020-06-02",21.9365,22.2676,21.6338,22.1067,9192888.0],["2020-06-03",22.1067,22.6459,21.8986,22.0689,10875390.0],["2020-06-04",22.0689,22.2865,21.6149,21.6527,8070232.0],["2020-06-05",21.6527,21.804,20.773,21.1797,11997729.0],["2020-06-08",21.1797,21.7,20.8581,21.0378,9053542.0],["2020-06-09",21.0378,21.35,20.5743,20.9905,6426577.0],["2020-06-10",20.9905,21.1419,20.5365,20.9338,6635075.0],["2020-06-11",20.9338,21.4257,20.6216,20.7919,9381344.0],["2020-06-12",20.7919,20.8486,20.1959,20.6689,6103470.0],["2020-06-15",20.6689,20.7824,20.1959,20.3757,7018800.0],["2020-06-16",20.3757,21.2649,20.37566566467285,20.9527,9624630.0],["2020-06-17",20.9527,21.0473,20.3757,20.8108,8541437.0],["2020-06-18",20.8108,21.3689,20.6973,21.2554,10251733.0],["2020-06-19",21.2554,22.2581,21.1986,21.9365,12738741.0],["2020-06-22",21.9365,22.5608,21.93647575378418,22.2865,12775836.0],["2020-06-23",22.2865,22.6554,21.9554,22.4473,8632372.0],["2020-06-24",22.4473,23.0621,22.2865,22.6176,10002781.0],["2020-06-29",22.6176,22.8635,22.05,22.2203,7766905.0],["2020-06-30",22.2203,22.8919,22.220258712768555,22.75,10131346.0],["2020-07-01",22.75,23.3459,22.277,22.7973,10914351.0],["2020-07-02",22.7973,23.0149,22.3905,22.5608,10851310.0],["2020-07-03",22.5608,23.3176,22.4189,23.204,11240158.0],["2020-07-06",23.204,24.3676,23.1757,24.0648,14948606.0],["2020-07-07",24.0648,25.0392,23.7338,23.7527,18456967.0],["2020-07-08",23.7527,24.3108,23.6486,24.1027,12270871.0],["2020-07-09",24.1027,25.4465,24.10268783569336,25.0653,15372660.0],["2020-07-10",25.0653,25.3321,24.503,24.7794,11192715.0],["2020-07-13",24.7794,25.6371,24.6364,25.5418,15713998.0],["2020-07-14",25.5418,25.54179573059082,23.7787,24.3219,17567320.0],["2020-07-15",24.3219,24.4839,23.2449,23.5404,14439703.0],["2020-07-16",23.5404,23.7691,21.9488,22.1394,15828517.0],["2020-07-17",22.1394,22.5302,21.5199,21.7105,9304229.0],["2020-07-20",21.7105,22.8923,21.710527420043945,22.7208,9150691.0],["2020-07-21",22.7208,23.1496,22.6636,22.797,7263758.0],["2020-07-22",22.797,23.1115,22.5206,22.8733,8205969.0],["2020-07-23",22.8733,22.94,21.6915,22.4444,12275360.0],["2020-07-24",22.4444,22.444377899169922,20.5955,20.8433,12252572.0],["2020-07-27",20.8433,21.1101,19.995,20.2428,12765056.0],["2020-07-28",20.2428,21.2149,20.242828369140625,20.5573,9324330.0],["2020-07-29",20.5573,21.5962,20.5478,21.558,9326940.0],["2020-07-30",21.558,21.8535,21.234,21.4246,7704141.0],["2020-07-31",21.4246,22.2824,21.3007,21.9678,9349689.0],["2020-08-03",21.9678,22.5683,21.8344,22.3491,7948350.0],["2020-08-04",22.3491,22.5873,21.6438,21.7486,10458000.0],["2020-08-05",21.7486,22.5778,21.6819,21.8916,9194554.0],["2020-08-06",21.8916,21.8916072845459,21.2817,21.5294,9222282.0],["2020-08-07",21.5294,21.6343,20.4906,20.7765,11690117.0],["2020-08-10",20.7765,20.9576,20.3763,20.7003,5976017.0],["2020-08-11",20.7003,21.0053,20.2142,20.2238,7298880.0],["2020-08-12",20.2238,20.2905,19.5376,20.1189,9757898.0],["2020-08-13",20.1189,20.443,19.9474,20.1761,5503470.0],["2020-08-14",20.1761,21.1864,20.0903,20.9957,11971358.0],["2020-08-17",20.9957,23.082923889160156,20.99574089050293,23.0829,17354248.0],["2020-08-18",23.0829,23.3879,22.4348,22.6731,16894789.0],["2020-08-19",22.6731,22.8447,22.1489,22.1966,11296988.0],["2020-08-20",22.1966,22.7779,22.0917,22.2252,8976723.0],["2020-08-21",22.2252,23.0639,21.4246,21.7296,11534779.0],["2020-08-24",21.7296,22.5302,21.4532,22.2919,8932762.0],["2020-08-25",22.2919,23.2735,22.29189109802246,22.9495,14815003.0],["2020-08-26",22.9495,22.949495315551758,21.7963,21.9297,12661468.0],["2020-08-27",21.9297,22.0155,21.2149,21.7105,9197948.0],["2020-08-28",21.7105,22.1299,21.396,21.9774,8349308.0],["2020-08-31",21.9774,22.9304,21.8249,22.4348,13505188.0],["2020-09-01",22.4348,22.43484878540039,21.8058,22.3491,13239483.0],["2020-09-02",22.3491,22.6159,21.7772,22.0536,10118677.0],["2020-09-03",22.0536,22.053625106811523,20.7956,20.8528,13775301.0],["2020-09-04",20.8528,21.1006,20.2524,20.9767,6477790.0],["2020-09-07",20.9767,21.7772,20.7003,20.8051,9707636.0],["2020-09-08",20.8051,21.0053,20.1856,20.6622,7739495.0],["2020-09-09",20.6622,20.66217041015625,19.5376,19.5852,10885182.0],["2020-09-10",19.5852,19.8997,19.0801,19.2517,7971215.0],["2020-09-11",19.2517,19.4899,19.0896,19.4518,5381323.0],["2020-09-14",19.4518,20.0046,19.3374,19.5948,8302728.0],["2020-09-15",19.5948,19.7663,19.2707,19.7377,4805118.0],["2020-09-16",19.7377,19.7663,19.347,19.4423,4106059.0],["2020-09-17",19.4423,20.1094,19.3088,19.9188,7445193.0],["2020-09-18",19.9188,20.1094,19.5852,19.995,5588780.0],["2020-09-21",19.995,20.0999,19.833,19.8807,3712678.0],["2020-09-22",19.8807,19.88066864013672,19.347,19.366,4277631.0],["2020-09-23",19.366,19.5852,19.2802,19.4423,4273277.0],["2020-09-24",19.4423,19.4422664642334,18.899,19.061,5108892.0],["2020-09-25",19.061,19.1754,18.5655,18.7942,4973851.0],["2020-09-28",18.7942,19.3279,18.6417,19.1373,4139533.0],["2020-09-29",19.1373,19.4709,19.137287139892578,19.2612,3367829.0],["2020-09-30",19.2612,19.5757,19.1468,19.3851,2860421.0],["2020-10-09",19.3851,20.6622,19.38508415222168,20.3095,10495962.0],["2020-10-12",20.3095,20.7861,20.309541702270508,20.7861,8836435.0],["2020-10-13",20.7861,20.9957,20.5287,20.9481,7488664.0],["2020-10-14",20.9481,20.94808578491211,20.1952,20.3095,6726300.0],["2020-10-15",20.3095,20.7575,20.0427,20.0999,4377713.0],["2020-10-16",20.0999,20.3381,19.9664,20.1761,4126895.0],["2020-10-19",20.1761,20.3572,19.9569,20.0236,3460940.0],["2020-10-20",20.0236,20.242828369140625,19.7472,20.2428,2667983.0],["2020-10-21",20.2428,20.3286,19.671,19.8044,3344480.0],["2020-10-22",19.8044,19.8425,19.4518,19.6138,2816179.0],["2020-10-23",19.6138,19.8425,19.061,19.1754,3932318.0],["2020-10-26",19.1754,19.5185,18.8418,19.3184,4215692.0],["2020-10-27",19.3184,19.4423,19.1182,19.3088,2658022.0],["2020-10-28",19.3088,19.6233,18.9276,19.528,4221810.0],["2020-10-29",19.528,20.3191,19.1182,19.995,7982945.0],["2020-10-30",19.995,20.5192,19.6329,19.8711,9152152.0],["2020-11-02",19.8711,20.3286,19.814,20.1952,9267393.0],["2020-11-03",20.1952,20.4525,20.0236,20.3572,7175314.0],["2020-11-04",20.3572,20.357196807861328,19.1564,20.0141,11111955.0],["2020-11-05",20.0141,20.2809,19.4899,19.8425,9515068.0],["2020-11-06",19.8425,20.9481,19.842544555664062,20.91,16766208.0],["2020-11-09",20.91,22.7017,20.90996551513672,22.1585,23657174.0],["2020-11-10",22.1585,22.4063,21.3484,22.1585,12526307.0],["2020-11-11",22.1585,22.2442,21.3293,21.6057,10135734.0],["2020-11-12",21.6057,21.9011,21.3007,21.7391,5629784.0],["2020-11-13",21.7391,22.8637,21.3484,22.7684,15457562.0],["2020-11-16",22.7684,23.2259,22.4348,22.959,14175207.0],["2020-11-17",22.959,23.0543,21.7868,22.8161,11217229.0],["2020-11-18",22.8161,23.3974,22.5873,22.6064,12116946.0],["2020-11-19",22.6064,23.2449,22.33,22.7208,8360900.0],["2020-11-20",22.7208,22.9209,22.4253,22.6159,5691898.0],["2020-11-23",22.6159,22.8351,22.0917,22.168,8647705.0],["2020-11-24",22.168,22.6826,22.0822,22.2061,4738690.0],["2020-11-25",22.2061,22.4634,21.7296,21.7677,6153806.0],["2020-11-26",21.7677,21.9869,21.377,21.6343,4701953.0],["2020-11-27",21.6343,21.8725,21.3865,21.6915,5438118.0],["2020-11-30",21.6915,22.6636,21.6248,21.9678,9228879.0],["2020-12-01",21.9678,23.0162,21.967849731445312,22.9781,13316600.0],["2020-12-02",22.9781,23.2735,22.635,22.9781,8719175.0],["2020-12-03",22.9781,23.3498,22.635,22.8828,7652070.0],["2020-12-04",22.8828,23.9311,22.8733,23.4546,13010205.0],["2020-12-07",23.4546,23.454614639282227,22.4539,23.3307,12018553.0],["2020-12-08",23.3307,23.33071517944336,22.6826,22.7303,8438107.0],["2020-12-09",22.7303,22.8637,22.0536,22.1966,9552128.0],["2020-12-10",22.1966,22.196584701538086,21.539,22.0536,6309619.0],["2020-12-11",22.0536,22.053625106811523,21.3865,21.9202,6159093.0],["2020-12-14",21.9202,21.92020034790039,20.5669,21.1006,18325451.0],["2020-12-15",21.1006,21.1006,20.2905,20.7384,11026917.0],["2020-12-16",20.7384,21.7963,20.6908,21.7677,11652508.0],["2020-12-17",21.7677,21.9011,21.3293,21.5771,5042337.0],["2020-12-18",21.5771,22.1013,21.1959,21.2245,4628939.0],["2020-12-21",21.2245,22.1871,21.1196,21.9011,7475900.0],["2020-12-22",21.9011,21.9202,21.234,21.4246,3947043.0],["2020-12-23",21.4246,21.424610137939453,20.6431,20.91,6529627.0],["2020-12-24",20.91,21.2054,20.7575,20.7765,4252697.0],["2020-12-25",20.7765,20.9195,20.0808,20.4906,6447806.0],["2020-12-28",20.4906,20.5955,19.6424,19.8425,8055905.0],["2020-12-29",19.8425,20.7861,19.6519,20.4144,5039870.0],["2020-12-30",20.4144,20.414377212524414,19.8711,20.2142,4881945.0],["2020-12-31",20.2142,20.8909,20.0427,20.5573,5058782.0],["2021-01-04",20.5573,23.6166,20.557336807250977,23.1782,24445541.0],["2021-01-05",23.1782,25.1225,22.7589,23.8454,28857437.0],["2021-01-06",23.8454,24.3219,23.426,23.8549,12511951.0],["2021-01-07",23.8549,24.4553,23.3212,23.7596,16913300.0],["2021-01-08",23.7596,24.2933,23.3784,23.6643,13914217.0],["2021-01-11",23.6643,24.3791,23.5309,24.2647,17599835.0],["2021-01-12",24.2647,24.264707565307617,23.102,23.8168,15902320.0],["2021-01-13",23.8168,24.6459,23.5976,24.2742,14527533.0],["2021-01-14",24.2742,25.3798,23.9407,24.5887,21914172.0],["2021-01-15",24.5887,24.8842,23.407,23.7501,17286277.0],["2021-01-18",23.7501,25.1225,22.94,25.0843,17098025.0],["2021-01-19",25.0843,25.084333419799805,23.7501,23.9121,14272527.0],["2021-01-20",23.9121,25.6085,23.8549,25.3321,20911057.0],["2021-01-21",25.3321,25.7229,24.7603,24.9032,14285958.0],["2021-01-22",24.9032,24.903249740600586,21.6343,22.778,30134908.0],["2021-01-25",22.778,22.777950286865234,21.7391,21.9678,15780755.0],["2021-01-26",21.9678,22.492,21.4437,21.7296,10245855.0],["2021-01-27",21.7296,21.8535,20.9671,21.2435,6505897.0],["2021-01-28",21.2435,21.243534088134766,20.0141,20.2238,12096400.0],["2021-01-29",20.2238,20.6336,20.0522,20.3477,6791344.0],["2021-02-01",20.3477,20.4811,19.5948,19.7091,9852919.0],["2021-02-02",19.7091,20.9767,19.6424,20.7956,10017554.0],["2021-02-03",20.7956,21.3674,20.443,20.6812,7512963.0],["2021-02-04",20.6812,20.9386,19.5185,20.0236,9782610.0],["2021-02-05",20.0236,20.1571,19.1373,19.1563,9061104.0],["2021-02-08",19.1563,19.528,18.8514,18.9467,6951772.0],["2021-02-09",18.9467,20.7765,18.946678161621094,20.3953,7065389.0],["2021-02-10",20.3953,20.5859,19.7377,19.9379,8210961.0],["2021-02-18",19.9379,21.1673,19.937850952148438,20.8718,7333757.0],["2021-02-19",20.8718,21.0625,20.4906,20.9195,5331891.0],["2021-02-22",20.9195,21.5962,20.7479,21.1006,8374336.0],["2021-02-23",21.1006,21.539,20.8718,21.0243,6755284.0],["2021-02-24",21.0243,21.5962,20.7765,20.8528,5440188.0],["2021-02-25",20.8528,21.9202,20.852779388427734,21.1387,8238289.0],["2021-02-26",21.1387,21.3198,20.443,21.1959,6207553.0],["2021-03-01",21.1959,22.4444,21.195880889892578,22.3109,12596787.0],["2021-03-02",22.3109,22.8351,21.9297,22.3205,8442405.0],["2021-03-03",22.3205,22.32048225402832,21.6343,22.0346,6566418.0],["2021-03-04",22.0346,22.4253,21.7582,22.3014,9094193.0],["2021-03-05",22.3014,22.6255,21.863,22.1585,5807194.0],["2021-03-08",22.1585,23.3879,21.9393,22.1203,9365335.0],["2021-03-09",22.1203,22.1966,19.6233,19.7282,14269942.0],["2021-03-10",19.7282,21.2435,19.728181838989258,20.0999,12055864.0],["2021-03-11",20.0999,20.8718,19.5948,20.605,6855514.0],["2021-03-12",20.605,20.767,19.8044,19.9664,8449236.0],["2021-03-15",19.9664,21.2054,19.96644401550293,20.443,10677359.0],["2021-03-16",20.443,22.1108,20.442968368530273,21.9011,12494582.0],["2021-03-17",21.9011,22.1299,21.3388,21.8916,7209979.0],["2021-03-18",21.8916,21.9964,21.3293,21.4627,6012793.0],["2021-03-19",21.4627,21.8821,21.0625,21.6915,6431558.0],["2021-03-22",21.6915,22.0727,21.4627,21.9202,6672154.0],["2021-03-23",21.9202,22.1394,21.5199,21.6915,4512098.0],["2021-03-24",21.6915,21.6915,20.5764,20.7575,6328383.0],["2021-03-25",20.7575,20.8718,20.3953,20.4906,3840185.0],["2021-03-26",20.4906,21.8058,20.490619659423828,21.7105,5899990.0],["2021-03-29",21.7105,21.8249,21.0815,21.6343,5551480.0],["2021-03-30",21.6343,22.7589,21.1578,22.5683,12473629.0],["2021-03-31",22.5683,22.8161,22.1108,22.3491,6161137.0],["2021-04-01",22.3491,22.9209,22.2061,22.4444,6499399.0],["2021-04-02",22.4444,23.3021,22.444377899169922,22.9209,10476147.0],["2021-04-06",22.9209,23.3307,22.7017,22.7875,6817302.0],["2021-04-07",22.7875,23.3498,22.6445,23.1401,6266966.0],["2021-04-08",23.1401,23.2354,22.5587,22.6826,6942095.0],["2021-04-09",22.6826,22.8256,22.0917,22.2252,4664150.0],["2021-04-12",22.2252,22.3491,21.2531,21.3579,5555797.0],["2021-04-13",21.3579,21.5676,20.9767,21.1006,4462207.0],["2021-04-14",21.1006,21.8821,20.9195,21.701,5451173.0],["2021-04-15",21.701,22.0536,21.4246,21.8821,3856834.0],["2021-04-16",21.8821,22.1585,21.7105,21.9583,3353178.0],["2021-04-19",21.9583,23.0067,21.95832061767578,22.8256,7573542.0],["2021-04-20",22.8256,22.9781,22.4063,22.6159,4491533.0],["2021-04-21",22.6159,22.6636,21.8058,22.5587,6294357.0],["2021-04-22",22.5587,23.1306,22.3967,22.7303,6076643.0],["2021-04-23",22.7303,23.5976,22.3681,23.5785,12129102.0],["2021-04-26",23.5785,24.0932,22.6636,22.7208,12492958.0],["2021-04-27",22.7208,22.9018,21.9297,22.7112,7280211.0],["2021-04-28",22.7112,23.4641,22.3777,22.8733,7734009.0],["2021-04-29",22.8733,22.87325096130371,21.7486,21.7486,13791358.0],["2021-04-30",21.7486,22.4253,21.6152,22.1775,7875686.0],["2021-05-06",22.1775,23.426,22.1394,22.2061,8349406.0],["2021-05-07",22.2061,22.4158,21.4151,21.4437,6962497.0],["2021-05-10",21.4437,21.4723,20.7765,20.9386,7844752.0],["2021-05-11",20.9386,21.8058,20.8242,21.5962,4748024.0],["2021-05-12",21.5962,21.8725,21.1387,21.7201,3972315.0],["2021-05-13",21.7201,21.72005844116211,21.2626,21.4437,3348975.0],["2021-05-14",21.4437,21.8666,21.386,21.732,4228624.0],["2021-05-17",21.732,22.1357,21.1457,21.1457,5878833.0],["2021-05-18",21.1457,21.3187,20.915,21.0304,4395297.0],["2021-05-19",21.0304,21.0688,20.6363,20.7228,5974205.0],["2021-05-20",20.7228,20.8862,20.2903,20.7612,5861205.0],["2021-05-21",20.7612,20.8189,20.5209,20.6651,3050333.0],["2021-05-24",20.6651,20.665124893188477,20.2422,20.4344,5303170.0],["2021-05-25",20.4344,21.1457,20.1653,20.9343,7415523.0],["2021-05-26",20.9343,21.2899,20.8093,21.0784,5388355.0],["2021-05-27",21.0784,21.684,20.9535,21.3956,5727113.0],["2021-05-28",21.3956,21.6744,20.521,20.7324,7280523.0],["2021-05-31",20.7324,21.0015,20.5498,20.8093,5410252.0],["2021-06-01",20.8093,21.2514,20.6267,20.8766,6124274.0],["2021-06-02",20.8766,20.9343,20.0884,20.223,7762118.0],["2021-06-03",20.223,20.7612,20.1269,20.2134,4996231.0],["2021-06-04",20.2134,20.4729,19.752,19.9827,5493563.0],["2021-06-07",19.9827,20.5594,19.982698440551758,20.5306,4946988.0],["2021-06-08",20.5306,20.6459,20.1557,20.3095,3775784.0],["2021-06-09",20.3095,20.3576,19.7712,19.8577,4823227.0],["2021-06-10",19.8577,19.9923,19.4733,19.6847,6657506.0],["2021-06-11",19.6847,19.8289,19.1849,19.2234,6543958.0],["2021-06-15",19.2234,19.704,18.7524,19.5598,8055949.0],["2021-06-16",19.5598,19.5598,18.8966,18.9158,4910180.0],["2021-06-17",18.9158,19.3579,18.8581,19.2907,4153460.0],["2021-06-18",19.2907,19.5886,19.1465,19.3387,4363726.0],["2021-06-21",19.3387,20.0596,19.2522,19.9154,5769287.0],["2021-06-22",19.9154,20.1365,19.6655,19.8097,6717429.0],["2021-06-23",19.8097,20.5402,19.8001,20.3479,8252993.0],["2021-06-24",20.3479,20.7228,20.0884,20.2422,5759530.0],["2021-06-25",20.2422,20.7612,20.2422,20.3672,8029443.0],["2021-06-28",20.3672,21.1457,20.2999,21.0496,10659829.0],["2021-06-29",21.0496,22.8278,21.049592971801758,21.3668,18174155.0],["2021-06-30",21.3668,21.6071,20.9439,21.0015,10001635.0],["2021-07-01",21.0015,21.2803,20.5017,20.569,6330330.0],["2021-07-02",20.569,20.7132,20.3191,20.3672,5394723.0],["2021-07-05",20.3672,21.1073,20.2614,20.9439,7808706.0],["2021-07-06",20.9439,20.943866729736328,20.3287,20.5498,4857776.0],["2021-07-07",20.5498,20.7612,20.2038,20.6075,4637355.0],["2021-07-08",20.6075,20.8958,20.1269,20.8093,11589920.0],["2021-07-09",20.8093,20.8477,20.3768,20.6555,5737762.0],["2021-07-12",20.6555,21.1073,20.4056,21.0496,8595532.0],["2021-07-13",21.0496,21.0784,20.6171,20.915,6814441.0],["2021-07-14",20.915,21.7705,20.7228,21.2899,9959480.0],["2021-07-15",21.2899,21.4437,20.8381,21.04,6385441.0],["2021-07-16",21.04,21.04,20.3095,20.3864,9871728.0],["2021-07-19",20.3864,20.38638687133789,19.7424,19.8577,5793055.0],["2021-07-20",19.8577,20.3287,19.857744216918945,19.9635,4986068.0],["2021-07-21",19.9635,20.2518,19.8962,20.0692,4756915.0],["2021-07-22",20.0692,20.2134,19.7616,20.0788,4865860.0],["2021-07-23",20.0788,20.2807,19.5309,19.5694,5819002.0],["2021-07-26",19.5694,19.7616,19.1273,19.4348,6028705.0],["2021-07-27",19.4348,23.318,19.434829711914062,22.3664,52838895.0],["2021-07-28",22.3664,23.02,20.2807,22.4433,41260704.0],["2021-07-29",22.4433,25.5575,22.443286895751953,25.0192,46612270.0],["2021-07-30",25.0192,25.01921844482422,23.8178,24.0292,27031086.0],["2021-08-02",24.0292,24.7213,23.7313,24.4137,26462775.0],["2021-08-03",24.4137,24.41368293762207,23.1834,23.491,21793586.0],["2021-08-04",23.491,24.1253,23.1449,23.7985,13970778.0],["2021-08-05",23.7985,24.9712,23.4045,24.6155,20686005.0],["2021-08-06",24.6155,24.875,23.5582,23.8658,15022000.0],["2021-08-09",23.8658,24.3464,22.7797,24.0677,17857100.0],["2021-08-10",24.0677,24.067665100097656,22.9239,23.4621,15256581.0],["2021-08-11",23.4621,24.0484,22.9912,23.2987,14031805.0],["2021-08-12",23.2987,26.0381,23.29872703552246,25.2787,32032200.0],["2021-08-13",25.2787,25.471,22.9719,23.1353,27853376.0],["2021-08-16",23.1353,23.3564,22.1645,22.5394,15633339.0],["2021-08-17",22.5394,22.6355,21.386,21.511,12889970.0],["2021-08-18",21.511,21.7705,21.2611,21.4052,8628450.0],["2021-08-19",21.4052,21.8954,21.2418,21.4629,7520058.0],["2021-08-20",21.4629,21.7993,21.0592,21.5686,8992441.0],["2021-08-23",21.5686,22.1549,21.568626403808594,22.078,9813909.0],["2021-08-24",22.078,22.2895,21.732,22.1549,7665534.0],["2021-08-25",22.1549,22.5779,21.8954,22.3952,8107510.0],["2021-08-26",22.3952,22.5586,21.7993,21.857,7862067.0],["2021-08-27",21.857,23.5198,21.85697364807129,23.2699,17632545.0],["2021-08-30",23.2699,24.0773,22.6836,22.8854,13576880.0],["2021-08-31",22.8854,22.885425567626953,21.6071,22.0973,12859484.0],["2021-09-01",22.0973,23.2603,21.6744,22.6932,15754059.0],["2021-09-02",22.6932,23.02,21.9627,22.8854,9530271.0],["2021-09-03",22.8854,23.5294,22.7028,22.9047,8609405.0],["2021-09-06",22.9047,26.4321,22.904651641845703,26.1342,39975616.0],["2021-09-07",26.1342,26.2976,25.4037,25.6151,21114537.0],["2021-09-08",25.6151,26.0477,24.4425,24.6636,21383702.0],["2021-09-09",24.6636,24.9615,23.8562,24.2887,12860350.0],["2021-09-10",24.2887,24.702,23.8178,24.5194,13645916.0],["2021-09-13",24.5194,24.6924,23.3276,23.4237,14031527.0],["2021-09-14",23.4237,25.0577,23.423681259155273,24.1446,16266712.0],["2021-09-15",24.1446,24.6155,23.5486,24.2407,10532757.0],["2021-09-16",24.2407,25.5671,23.8562,24.6924,18941830.0],["2021-09-17",24.6924,25.8266,23.7409,23.9043,19559968.0],["2021-09-22",23.9043,23.904266357421875,23.02,23.4813,10516881.0],["2021-09-23",23.4813,25.2595,23.4813,24.5867,14235897.0],["2021-09-24",24.5867,25.4517,24.4137,24.6059,13867582.0],["2021-09-27",24.6059,25.8843,23.7601,24.1542,17336918.0],["2021-09-28",24.1542,26.5571,23.2218,25.6824,26213947.0],["2021-09-29",25.6824,26.3168,24.8558,25.9804,23270753.0],["2021-09-30",25.9804,27.8451,25.471,27.2972,31056641.0],["2021-10-08",27.2972,28.1622,26.7782,27.4894,20755695.0],["2021-10-11",27.4894,27.489423751831055,25.3172,25.4806,23365948.0],["2021-10-12",25.4806,26.2303,25.0288,25.3556,16965785.0],["2021-10-13",25.3556,26.0669,25.1922,25.99,10380653.0],["2021-10-14",25.99,25.990001678466797,24.2022,25.6055,12705153.0],["2021-10-15",25.6055,27.5567,25.0288,26.9223,19501832.0],["2021-10-18",26.9223,27.6528,26.4802,27.2011,12951985.0],["2021-10-19",27.2011,27.201072692871094,25.7209,26.5571,15179144.0],["2021-10-20",26.5571,27.7105,26.557086944580078,26.9992,15043754.0],["2021-10-21",26.9992,28.2391,26.1438,28.1622,21469617.0],["2021-10-22",28.1622,28.3545,27.4606,27.6144,11704071.0],["2021-10-25",27.6144,28.2295,26.7493,28.0661,11552137.0],["2021-10-26",28.0661,28.066125869750977,26.3841,26.7109,17089970.0],["2021-10-27",26.7109,26.8743,26.0092,26.807,10113366.0],["2021-10-28",26.807,26.8647,25.471,25.7882,14475706.0],["2021-10-29",25.7882,26.4033,25.0769,25.298,12910029.0],["2021-11-01",25.298,26.9127,25.297958374023438,26.7782,16633377.0],["2021-11-02",26.7782,27.5663,25.8747,26.2687,19290664.0],["2021-11-03",26.2687,26.3264,24.875,25.3845,12712294.0],["2021-11-04",25.3845,27.7586,25.1057,26.9416,22661172.0],["2021-11-05",26.9416,27.5855,26.288,26.461,14528036.0],["2021-11-08",26.461,26.460973739624023,25.0673,25.9516,15106878.0],["2021-11-09",25.9516,26.3649,25.3268,25.8458,10844537.0],["2021-11-10",25.8458,26.2015,25.0096,25.1826,14349859.0],["2021-11-11",25.1826,25.7785,24.4521,25.2307,14675547.0],["2021-11-12",25.2307,27.0473,25.0865,26.2495,22491568.0],["2021-11-15",26.2495,27.5279,26.163,26.288,18371812.0],["2021-11-16",26.288,27.6528,25.9035,26.9896,20477258.0],["2021-11-17",26.9896,27.6144,26.3456,27.4414,17000605.0],["2021-11-18",27.4414,27.9508,26.7205,26.8262,13855039.0],["2021-11-19",26.8262,29.3637,26.826217651367188,28.7293,37606041.0],["2021-11-22",28.7293,29.6328,28.3064,29.3156,30019352.0],["2021-11-23",29.3156,29.3541,28.4025,28.9696,18917715.0],["2021-11-24",28.9696,30.6517,28.4987,28.9504,39347854.0],["2021-11-25",28.9504,29.306,27.9123,28.8351,17662969.0],["2021-11-26",28.8351,29.0273,27.6144,28.1142,23991504.0],["2021-11-29",28.1142,28.7389,27.4414,28.5083,18361359.0],["2021-11-30",28.5083,29.8155,28.508262634277344,29.3733,24243713.0],["2021-12-01",29.3733,30.2768,29.0273,29.4694,14457501.0],["2021-12-02",29.4694,30.9496,29.1234,30.0365,20415714.0],["2021-12-03",30.0365,31.1995,29.5175,30.8247,18370713.0],["2021-12-06",30.8247,31.0554,30.0173,30.6613,12632381.0],["2021-12-07",30.6613,30.661279678344727,28.9792,29.258,15677599.0],["2021-12-08",29.258,31.6032,29.257976531982422,30.8343,21266265.0],["2021-12-09",30.8343,31.238,30.4402,30.7574,10489432.0],["2021-12-10",30.7574,31.238,29.9596,30.8247,12914095.0],["2021-12-13",30.8247,30.9496,29.6617,30.2768,11439979.0],["2021-12-14",30.2768,30.276813507080078,29.5079,29.9596,7596989.0],["2021-12-15",29.9596,30.9016,29.3541,29.7866,10008932.0],["2021-12-16",29.7866,30.1519,28.9792,29.1234,11538152.0],["2021-12-17",29.1234,29.2964,28.2776,28.7678,12580234.0],["2021-12-20",28.7678,29.2291,28.2584,28.4121,8836495.0],["2021-12-21",28.4121,28.9696,28.4025,28.8735,5497580.0],["2021-12-22",28.8735,29.9789,28.8351,29.5175,11075120.0],["2021-12-23",29.5175,30.6805,29.51749038696289,30.5652,13877681.0],["2021-12-24",30.5652,31.3918,30.2095,30.4787,8898392.0],["2021-12-27",30.4787,30.9977,29.7001,30.0654,6829083.0],["2021-12-28",30.0654,31.0265,29.6905,30.2191,7566664.0],["2021-12-29",30.2191,30.2768,29.3637,29.4214,6874185.0],["2021-12-30",29.4214,30.0365,29.1522,29.2291,7977344.0],["2021-12-31",29.2291,29.4887,28.9408,29.0754,6137834.0],["2022-01-04",29.0754,29.6424,28.5563,29.4598,8561894.0],["2022-01-05",29.4598,29.459819793701172,27.2011,27.8643,14746309.0],["2022-01-06",27.8643,27.8739,27.0857,27.6528,7003201.0],["2022-01-07",27.6528,27.97,26.8262,27.1242,8740720.0],["2022-01-10",27.1242,28.1046,26.509,27.9219,7329414.0],["2022-01-11",27.9219,28.0853,27.2203,27.3933,5442795.0],["2022-01-12",27.3933,28.4794,27.393306732177734,28.0661,5781636.0],["2022-01-13",28.0661,28.2584,27.0665,27.0761,5833619.0],["2022-01-14",27.0761,27.5375,26.8262,27.2395,4656408.0],["2022-01-17",27.2395,28.5755,27.1819,28.4314,7415678.0],["2022-01-18",28.4314,30.0365,28.1622,29.7097,13055852.0],["2022-01-19",29.7097,29.8827,27.6048,28.0373,13435529.0],["2022-01-20",28.0373,28.0565,27.0569,27.4702,8769226.0],["2022-01-21",27.4702,27.7682,27.0088,27.3164,4574502.0],["2022-01-24",27.3164,27.4894,26.6628,27.105,4456309.0],["2022-01-25",27.105,27.3452,25.8554,25.9516,8006279.0],["2022-01-26",25.9516,26.3745,25.7593,26.0477,5813517.0],["2022-01-27",26.0477,26.4802,25.1922,25.2211,8338579.0],["2022-01-28",25.2211,25.6824,24.894268035888672,24.8943,4846711.0],["2022-02-07",24.8943,26.0957,24.894268035888672,25.7785,5706330.0],["2022-02-08",25.7785,25.77854347229004,24.5482,25.0,6909680.0],["2022-02-09",25.0,25.2115,24.3272,24.827,11501891.0],["2022-02-10",24.827,25.6536,24.826988220214844,25.346,7073441.0],["2022-02-11",25.346,25.3845,24.7213,24.8943,5216603.0],["2022-02-14",24.8943,24.9808,24.2215,24.5386,4625180.0],["2022-02-15",24.5386,26.0861,24.538637161254883,25.8362,8968136.0],["2022-02-16",25.8362,26.0669,25.3556,25.5863,4380968.0],["2022-02-17",25.5863,25.9516,25.2595,25.4037,4118766.0],["2022-02-18",25.4037,25.6055,25.2211,25.471,2637540.0],["2022-02-21",25.471,25.6536,25.0481,25.4037,4365176.0],["2022-02-22",25.4037,25.471,24.8943,25.2211,3296988.0],["2022-02-23",25.2211,26.2015,25.2210636138916,26.1342,5839149.0],["2022-02-24",26.1342,26.1342,24.9039,25.5863,7727290.0],["2022-02-25",25.5863,26.2399,25.58631134033203,25.7497,5064231.0],["2022-02-28",25.7497,26.2015,25.3749,26.1438,4744813.0],["2022-03-01",26.1438,26.7109,25.9996,26.5859,6087563.0],["2022-03-02",26.5859,27.7201,26.2976,27.2972,9452937.0],["2022-03-03",27.2972,27.8162,26.7205,26.8358,7567076.0],["2022-03-04",26.8358,27.2299,26.5859,26.6724,3593464.0],["2022-03-07",26.6724,26.7205,25.2787,25.3652,5486440.0],["2022-03-08",25.3652,26.0477,24.9712,25.3556,4421486.0],["2022-03-09",25.3556,26.1246,24.4425,25.1826,5764677.0],["2022-03-10",25.1826,25.9516,25.182619094848633,25.6151,4020200.0],["2022-03-11",25.6151,25.615144729614258,24.6732,25.4517,7933132.0],["2022-03-14",25.4517,25.45174789428711,24.2118,24.2407,5228091.0],["2022-03-15",24.2407,24.3176,23.0296,23.4045,7353346.0],["2022-03-16",23.4045,24.5579,22.8181,24.2983,5851134.0],["2022-03-17",24.2983,25.1826,24.2983455657959,24.9135,4672891.0],["2022-03-18",24.9135,25.0384,24.6059,24.9039,2525523.0],["2022-03-21",24.9039,25.2787,24.702,24.8847,2500920.0],["2022-03-22",24.8847,24.9712,24.4137,24.5483,2677611.0],["2022-03-23",24.5483,25.0288,24.356,24.6924,4178788.0],["2022-03-24",24.6924,24.692424774169922,23.6448,24.1157,3697600.0],["2022-03-25",24.1157,24.2215,23.2603,23.2699,3110378.0],["2022-03-28",23.2699,23.269895553588867,22.5682,22.6836,4368970.0],["2022-03-29",22.6836,22.9335,22.1645,22.4145,2592065.0],["2022-03-30",22.4145,22.7316,22.2511,22.722,4782723.0],["2022-03-31",22.722,22.722026824951172,21.9435,22.2126,4348429.0],["2022-04-01",22.2126,22.3087,21.8089,22.1838,3828839.0],["2022-04-06",22.1838,22.2414,21.4629,21.9819,6075787.0],["2022-04-07",21.9819,22.1069,21.2418,21.4341,3963989.0],["2022-04-08",21.4341,21.5494,20.6651,20.9246,4673348.0],["2022-04-11",20.9246,20.924640655517578,19.4156,19.4348,9361857.0],["2022-04-12",19.4348,19.8289,19.2522,19.6559,5693067.0],["2022-04-13",19.6559,19.704,18.8966,18.9158,5250427.0],["2022-04-14",18.9158,19.6367,18.915800094604492,19.233,5716472.0],["2022-04-15",19.233,19.3003,18.6947,19.2618,3136116.0],["2022-04-18",19.2618,19.7905,18.9639,19.6175,4564301.0],["2022-04-19",19.6175,19.877,19.4156,19.6078,5327742.0],["2022-04-20",19.6078,19.8289,19.3964,19.5117,3159156.0],["2022-04-21",19.5117,19.7616,18.8581,19.0407,4707054.0],["2022-04-22",19.0407,19.1849,18.2622,18.8389,5996843.0],["2022-04-25",18.8389,18.838903427124023,17.2626,17.301,5668832.0],["2022-04-26",17.301,17.4933,16.2437,16.4552,6776948.0],["2022-04-27",16.4552,16.8589,15.792,16.6955,12943018.0],["2022-04-28",16.6955,17.08,14.8885,15.1865,25663043.0],["2022-04-29",15.1865,16.6282,14.4944,16.1572,25078700.0],["2022-05-05",16.1572,16.3206,15.6959,15.8401,15370091.0],["2022-05-06",15.8401,15.840059280395508,15.0711,15.3787,8637825.0],["2022-05-09",15.3787,15.6863,15.2057,15.3403,6596600.0],["2022-05-10",15.3403,15.8016,14.9942,15.7343,7772859.0],["2022-05-11",15.7343,16.5802,15.5805,16.0227,15528663.0],["2022-05-12",16.0227,16.2726,15.7632,16.2726,10450214.0],["2022-05-13",16.2726,16.4264,15.9554,16.2245,8956415.0],["2022-05-16",16.2245,16.7243,16.1669,16.2437,11119923.0],["2022-05-17",16.2437,16.3591,16.0227,16.2918,8753252.0],["2022-05-18",16.2918,16.5609,16.2341,16.3591,9931211.0],["2022-05-19",16.3591,16.5129,15.9746,16.4744,11729252.0],["2022-05-20",16.4744,16.9166,16.4456,16.8781,11254213.0],["2022-05-23",16.8781,16.907,16.3783,16.5513,11114498.0],["2022-05-24",16.5513,16.7243,15.3979,15.3979,26491740.0],["2022-05-25",15.3979,15.7824,15.2826,15.6478,10277604.0],["2022-05-26",15.6478,15.8208,15.2057,15.6478,12160739.0],["2022-05-27",15.6478,15.9458,15.2345,15.3499,15377815.0],["2022-05-30",15.3499,15.9266,15.2826,15.7055,16336256.0],["2022-05-31",15.7055,16.5513,15.4364,16.4264,18967033.0],["2022-06-01",16.4264,16.5513,16.1572,16.3495,11140132.0],["2022-06-02",16.3495,16.8301,16.1861,16.7436,13535777.0],["2022-06-06",16.7436,17.2241,16.6955,17.0704,20512959.0],["2022-06-07",17.0704,17.1953,16.6763,16.8493,12044833.0],["2022-06-08",16.8493,16.9454,16.311,16.6859,13843250.0],["2022-06-09",16.6859,16.685890197753906,16.1572,16.3399,12524205.0],["2022-06-10",16.3399,16.7051,16.1092,16.6282,9743166.0],["2022-06-13",16.6282,16.8397,16.1669,16.3783,17236248.0],["2022-06-14",16.3783,16.37831687927246,15.5229,16.0035,17054680.0],["2022-06-15",16.0035,16.436,15.8785,15.9938,22937974.0],["2022-06-16",15.9938,16.4744,15.9938,16.1765,21954697.0],["2022-06-17",16.1765,16.29180908203125,15.7343,16.2918,18925694.0],["2022-06-20",16.2918,16.9454,16.29180908203125,16.6282,26016276.0],["2022-06-21",16.6282,16.9454,16.5225,16.7724,29562341.0],["2022-06-22",16.7724,16.9454,16.1957,16.2437,33303769.0],["2022-06-23",16.2437,16.907,16.1284,16.8589,47316678.0],["2022-06-24",16.8589,18.1469,16.858898162841797,17.8008,64535654.0],["2022-06-27",17.8008,18.3968,17.5509,18.2334,49919448.0],["2022-06-28",18.2334,18.233367919921875,17.6567,18.07,42292229.0],["2022-06-29",18.07,18.1565,17.4837,17.4933,37865270.0],["2022-06-30",17.4933,17.9258,17.4068,17.6471,32249184.0],["2022-07-01",17.6471,17.9258,17.0127,17.0896,39025610.0],["2022-07-04",17.0896,17.0896,16.3879,16.4648,43014245.0],["2022-07-05",16.4648,16.5705,15.273,15.792,56841057.0],["2022-07-06",15.792,16.0804,15.4556,15.7055,26181630.0],["2022-07-07",15.7055,15.8112,15.446,15.5709,19405259.0],["2022-07-08",15.5709,16.0131,15.5325,15.7247,23298310.0],["2022-07-11",15.7247,15.8016,14.9462,15.1288,28760204.0],["2022-07-12",15.1288,15.1961,14.5329,14.6194,27033011.0],["2022-07-13",14.6194,14.7059,14.3118,14.331,23310754.0],["2022-07-14",14.331,14.6867,14.3214,14.4848,20241523.0],["2022-07-15",14.4848,14.6231,14.146,14.1947,23405396.0],["2022-07-18",14.1947,14.7204,14.0487,14.7107,22492486.0],["2022-07-19",14.7107,14.8665,14.516,14.7399,18398233.0],["2022-07-20",14.7399,15.1293,14.739913940429688,14.8957,21938931.0],["2022-07-21",14.8957,15.3338,14.7107,15.1099,28219486.0],["2022-07-22",15.1099,15.4604,14.9833,15.2364,25172097.0],["2022-07-25",15.2364,16.3074,15.236435890197754,15.7232,43200232.0],["2022-07-26",15.7232,15.7427,14.9736,15.3143,32341299.0],["2022-07-27",15.3143,15.5188,15.0417,15.1391,21972294.0],["2022-07-28",15.1391,16.1711,15.139079093933105,15.9082,52413511.0],["2022-07-29",15.9082,15.908201217651367,15.2462,15.3338,36004806.0],["2022-08-01",15.3338,17.3199,15.1099,17.0765,81798324.0],["2022-08-02",17.0765,17.6022,16.6384,17.2031,94798823.0],["2022-08-03",17.2031,17.6704,16.5508,16.6481,66294254.0],["2022-08-04",16.6481,17.057,16.5021,16.8234,33768995.0],["2022-08-05",16.8234,17.4854,16.823362350463867,17.4659,46809388.0],["2022-08-08",17.4659,17.465923309326172,16.6968,16.9791,36931033.0],["2022-08-09",16.9791,17.0765,16.58,16.8234,28012949.0],["2022-08-10",16.8234,17.0278,16.5702,16.7163,19956470.0],["2022-08-11",16.7163,17.7969,16.71626853942871,17.6704,47776577.0],["2022-08-12",17.6704,17.67037010192871,17.0862,17.1057,36443454.0],["2022-08-15",17.1057,17.105697631835938,16.7163,16.9986,19337217.0],["2022-08-16",16.9986,17.0278,16.7552,16.8331,17356358.0],["2022-08-17",16.8331,17.3199,16.6773,17.3199,29679998.0],["2022-08-18",17.3199,17.31988525390625,16.8428,17.2712,22444211.0],["2022-08-19",17.2712,17.7191,16.823362350463867,16.8234,30049919.0],["2022-08-22",16.8234,18.1377,16.823362350463867,17.5827,52771882.0],["2022-08-23",17.5827,17.7969,17.0278,17.1446,37570990.0],["2022-08-24",17.1446,17.3686,16.0737,16.2003,43283129.0],["2022-08-25",16.2003,16.4339,15.6551,15.8693,23810467.0],["2022-08-26",15.8693,16.1127,15.4604,15.5675,21307424.0],["2022-08-29",15.5675,15.567450523376465,15.217,15.4506,12229539.0],["2022-08-30",15.4506,15.7232,15.363,15.5967,9878586.0],["2022-08-31",15.5967,16.3074,15.4312,15.7524,22569431.0],["2022-09-01",15.7524,15.9861,15.5188,15.6648,13256498.0],["2022-09-02",15.6648,16.025,15.5967,15.8595,14066373.0],["2022-09-05",15.8595,15.8693,15.3435,15.4506,15944169.0],["2022-09-06",15.4506,16.8331,15.450621604919434,16.6481,50687727.0],["2022-09-07",16.6481,17.0278,16.3074,16.4729,32315678.0],["2022-09-08",16.4729,16.5897,15.9569,15.9666,20352285.0],["2022-09-09",15.9666,16.0834,15.7135,15.9179,14648835.0],["2022-09-13",15.9179,16.2003,15.6648,15.7037,16323634.0],["2022-09-14",15.7037,15.703749656677246,15.217,15.2462,16944497.0],["2022-09-15",15.2462,15.363,14.6133,14.8275,20447337.0],["2022-09-16",14.8275,14.827533721923828,14.5063,14.5549,12121335.0],["2022-09-19",14.5549,14.55493450164795,13.9708,14.1363,16051493.0],["2022-09-20",14.1363,14.3505,14.136298179626465,14.2044,8589411.0],["2022-09-21",14.2044,14.5063,13.8929,14.4576,9944918.0],["2022-09-22",14.4576,14.5452,14.1558,14.1752,8648325.0],["2022-09-23",14.1752,14.2531,13.6787,13.7761,11125867.0],["2022-09-26",13.7761,13.776074409484863,13.3672,13.3866,10839222.0],["2022-09-27",13.3866,13.795546531677246,13.386645317077637,13.7955,9429032.0],["2022-09-28",13.7955,13.795546531677246,13.2211,13.2211,9721521.0],["2022-09-29",13.2211,13.5424,13.1725,13.2893,6994747.0],["2022-09-30",13.2893,13.3964,13.007,13.0264,6781936.0],["2022-10-10",13.0264,13.1433,12.4228,12.4423,12282042.0],["2022-10-11",12.4423,12.4812,12.1113,12.2476,11393398.0],["2022-10-12",12.2476,12.8901,12.1502,12.8414,11899368.0],["2022-10-13",12.8414,13.0556,12.6565,12.8609,10645939.0],["2022-10-14",12.8609,13.2601,12.860915184020996,13.2211,12962294.0],["2022-10-17",13.2211,13.4548,13.0654,13.4353,10370604.0],["2022-10-18",13.4353,13.5229,13.2796,13.3866,8534059.0],["2022-10-19",13.3866,13.5619,13.2114,13.2211,8706432.0],["2022-10-20",13.2211,13.7177,12.9777,13.5132,15185432.0],["2022-10-21",13.5132,13.5327,13.1433,13.2796,9952431.0],["2022-10-24",13.2796,13.6398,12.9875,13.0946,11234932.0],["2022-10-25",13.0946,13.3574,12.8999,13.1725,9053356.0],["2022-10-26",13.1725,13.854,13.0556,13.5911,18250346.0],["2022-10-27",13.5911,13.9708,13.3769,13.7274,25539533.0],["2022-10-28",13.7274,13.8053,12.7343,12.7636,20947254.0],["2022-10-31",12.7636,13.3574,12.6857,13.0751,17340471.0],["2022-11-01",13.0751,13.4159,13.0167,13.4061,13439166.0],["2022-11-02",13.4061,13.6982,13.3477,13.669,14288845.0],["2022-11-03",13.669,13.815,13.4256,13.7566,19408529.0],["2022-11-04",13.7566,14.0389,13.6008,13.9611,18191342.0],["2022-11-07",13.9611,14.1752,13.8053,13.9611,14791415.0],["2022-11-08",13.9611,13.9611,13.63,13.7761,12608582.0],["2022-11-09",13.7761,13.8345,13.6008,13.6592,9813625.0],["2022-11-10",13.6592,13.7858,13.4645,13.5619,12578916.0],["2022-11-11",13.5619,13.9416,13.561887741088867,13.7955,17147947.0],["2022-11-14",13.7955,13.9611,13.5911,13.6592,13800719.0],["2022-11-15",13.6592,14.4089,13.5814,14.37,28613769.0],["2022-11-16",14.37,14.4478,14.0487,14.0876,16117300.0],["2022-11-17",14.0876,14.4381,13.9416,14.4186,16039566.0],["2022-11-18",14.4186,14.4284,14.0681,14.0779,15935453.0],["2022-11-21",14.0779,14.2434,13.854,14.2142,9286891.0],["2022-11-22",14.2142,14.6328,14.0779,14.3894,20506627.0],["2022-11-23",14.3894,14.4284,14.0195,14.1655,13052045.0],["2022-11-24",14.1655,14.3115,14.0681,14.1752,9874859.0],["2022-11-25",14.1752,14.4089,14.0487,14.0876,10112664.0],["2022-11-28",14.0876,14.087617874145508,13.4743,13.5814,14055296.0],["2022-11-29",13.5814,13.8248,13.5424,13.7566,11198939.0],["2022-11-30",13.7566,13.7955,13.63,13.6982,7171758.0],["2022-12-01",13.6982,14.0097,13.698188781738281,13.7371,12840077.0],["2022-12-02",13.7371,13.8734,13.63,13.669,8425820.0],["2022-12-05",13.669,14.0584,13.668981552124023,13.9805,12930415.0],["2022-12-06",13.9805,14.185,13.8929,14.1752,12763670.0],["2022-12-07",14.1752,14.2142,13.9221,13.9708,12884282.0],["2022-12-08",13.9708,13.970789909362793,13.6787,13.6982,10879197.0],["2022-12-09",13.6982,13.7663,13.5035,13.5424,14524709.0],["2022-12-12",13.5424,13.8637,13.4937,13.7566,10285143.0],["2022-12-13",13.7566,13.756603240966797,13.3769,13.4061,9962653.0],["2022-12-14",13.4061,13.7177,13.406116485595703,13.4451,7996695.0],["2022-12-15",13.4451,13.7761,13.3088,13.669,9621783.0],["2022-12-16",13.669,13.668981552124023,13.2698,13.3964,10724345.0],["2022-12-19",13.3964,13.3964,12.9388,12.9875,8003207.0],["2022-12-20",12.9875,13.1919,12.9291,13.0167,5033044.0],["2022-12-21",13.0167,13.1238,12.6759,12.8122,6044487.0],["2022-12-22",12.8122,12.9193,12.5591,12.5786,6368850.0],["2022-12-23",12.5786,12.7246,12.4131,12.6467,4477408.0],["2022-12-26",12.6467,12.8901,12.637,12.8609,5440256.0],["2022-12-27",12.8609,12.9096,12.7149,12.7928,4323238.0],["2022-12-28",12.7928,12.792764663696289,12.5202,12.5494,6362033.0],["2022-12-29",12.5494,12.6565,12.491,12.5202,3285350.0],["2022-12-30",12.5202,12.6662,12.491,12.5981,3744533.0],["2023-01-03",12.5981,12.9777,12.5202,12.9096,7026699.0],["2023-01-04",12.9096,13.0848,12.8025,12.9193,7094294.0],["2023-01-05",12.9193,13.0654,12.8609,13.0459,5746669.0],["2023-01-06",13.0459,13.1433,12.9485,13.0264,5738245.0],["2023-01-09",13.0264,13.2017,13.026422500610352,13.1433,8483150.0],["2023-01-10",13.1433,13.2114,13.0459,13.0556,5276420.0],["2023-01-11",13.0556,13.1919,12.9583,12.9777,8113509.0],["2023-01-12",12.9777,13.0848,12.8999,12.968,4775491.0],["2023-01-13",12.968,13.0069,12.8317,12.9485,5162360.0],["2023-01-16",12.9485,13.2796,12.9388,13.2406,11430989.0],["2023-01-17",13.2406,13.4451,13.1919,13.338,7182682.0],["2023-01-18",13.338,13.3769,13.2601,13.3282,5629726.0],["2023-01-19",13.3282,13.5327,13.2309,13.5327,8215560.0],["2023-01-20",13.5327,13.7177,13.532681465148926,13.7079,8774261.0],["2023-01-30",13.7079,14.2142,13.707923889160156,13.854,16641351.0],["2023-01-31",13.854,13.8832,13.7469,13.8345,5759491.0],["2023-02-01",13.8345,14.185,13.834489822387695,14.1363,10779770.0],["2023-02-02",14.1363,14.331,14.0681,14.1168,11519104.0],["2023-02-03",14.1168,14.3894,14.0584,14.3797,15653479.0],["2023-02-06",14.3797,14.4868,14.2142,14.4673,11251839.0],["2023-02-07",14.4673,14.8859,14.4186,14.6328,17906953.0],["2023-02-08",14.6328,14.8275,14.4868,14.5452,10924761.0],["2023-02-09",14.5452,16.8136,14.3894,16.6189,72862610.0],["2023-02-10",16.6189,18.5661,16.61890983581543,17.7969,112116353.0],["2023-02-13",17.7969,18.9555,17.4951,18.7608,80818237.0],["2023-02-14",18.7608,18.760774612426758,17.2225,17.5633,72635300.0],["2023-02-15",17.5633,18.8581,17.0181,18.5271,94225868.0],["2023-02-16",18.5271,18.9847,17.2517,17.5633,81257927.0],["2023-02-17",17.5633,17.612,16.6773,16.7649,48739574.0],["2023-02-20",16.7649,17.6704,16.4047,17.4757,46536730.0],["2023-02-21",17.4757,17.7093,17.0181,17.1933,26635948.0],["2023-02-22",17.1933,17.4464,16.7163,17.2128,24705813.0],["2023-02-23",17.2128,17.7191,16.7065,16.9402,17362739.0],["2023-02-24",16.9402,17.6217,16.9401912689209,17.2323,31829464.0],["2023-02-27",17.2323,17.3296,16.4631,16.5605,26625514.0],["2023-02-28",16.5605,17.096,16.560497283935547,16.911,21690895.0],["2023-03-01",16.911,17.6996,16.6189,17.4075,29883027.0],["2023-03-02",17.4075,17.6704,17.1446,17.2323,22592218.0],["2023-03-03",17.2323,17.6801,17.1349,17.5535,26975693.0],["2023-03-06",17.5535,17.8067,17.0181,17.3783,22601899.0],["2023-03-07",17.3783,17.3783,16.5021,16.6092,26848129.0],["2023-03-08",16.6092,16.9305,16.4339,16.8428,24096361.0],["2023-03-09",16.8428,17.0083,16.6481,16.8234,12987700.0],["2023-03-10",16.8234,16.8915,16.3171,16.3171,18578803.0],["2023-03-13",16.3171,16.4047,15.9666,16.2879,18833488.0],["2023-03-14",16.2879,16.28789520263672,15.3825,15.7719,24392460.0],["2023-03-15",15.7719,15.9374,15.363,15.4019,17470204.0],["2023-03-16",15.4019,15.4312,14.8567,14.9736,19781048.0],["2023-03-17",14.9736,16.21,14.97357177734375,15.733,34188825.0],["2023-03-20",15.733,16.7065,15.73295783996582,16.5021,39406653.0],["2023-03-21",16.5021,17.2809,16.2782,16.7747,33848279.0],["2023-03-22",16.7747,18.4006,16.541,17.8261,73013104.0],["2023-03-23",17.8261,19.3839,17.826143264770508,19.2184,86022737.0],["2023-03-24",19.2184,19.3449,18.459,18.9847,61372359.0],["2023-03-27",18.9847,20.2796,18.8679,19.1405,61765594.0],["2023-03-28",19.1405,19.14046859741211,17.8456,17.9819,44842351.0],["2023-03-29",17.9819,18.4979,17.7093,17.904,32006828.0],["2023-03-30",17.904,18.1864,17.1836,17.573,28272832.0],["2023-03-31",17.573,17.573013305664062,17.0375,17.4075,28836811.0],["2023-04-03",17.4075,17.7385,16.5605,17.1836,57964271.0],["2023-04-04",17.1836,19.2573,17.0765,18.6342,87520816.0],["2023-04-06",18.6342,22.1001,18.2156,21.8567,126093724.0],["2023-04-07",21.8567,21.85674285888672,19.9583,20.6203,91744060.0],["2023-04-10",20.6203,20.7955,19.2281,19.4423,69613058.0],["2023-04-11",19.4423,19.8999,19.0821,19.4325,61300577.0],["2023-04-12",19.4325,20.3672,18.8971,19.9388,83663508.0],["2023-04-13",19.9388,19.938798904418945,18.4882,18.6439,70311820.0],["2023-04-14",18.6439,19.0236,18.0209,18.8581,47265926.0],["2023-04-17",18.8581,19.121,18.4103,18.6537,34995596.0],["2023-04-18",18.6537,19.6954,18.3129,19.4131,51401292.0],["2023-04-19",19.4131,20.9318,19.2962,20.2211,87671988.0],["2023-04-20",20.2211,21.7107,20.153,21.1168,84551521.0],["2023-04-21",21.1168,21.1558,19.5688,20.153,67545293.0],["2023-04-24",20.153,21.146,19.9875,20.5619,56739213.0],["2023-04-25",20.5619,20.561885833740234,19.267,19.452,52602048.0],["2023-04-26",19.452,19.452011108398438,17.096,17.2907,75617717.0],["2023-04-27",17.2907,18.0209,16.8039,17.0083,45426080.0],["2023-04-28",17.0083,18.4979,16.3853,18.0209,51505770.0],["2023-05-04",18.0209,18.020856857299805,16.5021,16.6481,40867082.0],["2023-05-05",16.6481,17.2517,16.025,16.1808,39295072.0],["2023-05-08",16.1808,16.7844,15.9958,16.6286,32326831.0],["2023-05-09",16.6286,17.6801,16.4534,16.7163,48853599.0],["2023-05-10",16.7163,16.7747,15.9958,16.2587,33462044.0],["2023-05-11",16.2587,16.6676,16.1516,16.356,23903120.0],["2023-05-12",16.356,16.58,15.7232,15.8206,28227870.0],["2023-05-15",15.8206,15.9666,15.3922,15.9277,19073173.0],["2023-05-16",15.9277,16.025,15.4214,15.6064,20194115.0],["2023-05-17",15.6064,15.9861,15.4312,15.8108,16721224.0],["2023-05-18",15.8108,17.6217,15.810843467712402,17.0862,57524315.0],["2023-05-19",17.0862,18.2935,17.086225509643555,18.1474,64551065.0],["2023-05-22",18.1474,18.8851,17.813,18.4032,50646895.0],["2023-05-23",18.4032,20.0654,18.3048,19.2491,78790288.0],["2023-05-24",19.2491,20.6163,18.8556,19.8097,80860530.0],["2023-05-25",19.8097,22.3474,18.8851,19.7409,137885951.0],["2023-05-26",19.7409,23.6851,19.740854263305664,23.6851,169933503.0],["2023-05-29",23.6851,26.8129,23.685091018676758,25.072,192292312.0],["2023-05-30",25.072,26.5375,23.9998,26.4588,165200145.0],["2023-05-31",26.4588,29.1441,26.2228,27.5408,176133846.0],["2023-06-01",27.5408,28.2097,26.2818,27.4818,137944100.0],["2023-06-02",27.4818,28.8097,26.0654,26.0654,137312948.0],["2023-06-05",26.0654,26.2621,24.8851,25.1408,124965619.0],["2023-06-06",25.1408,25.6818,24.2261,24.3933,94650150.0],["2023-06-07",24.3933,25.0621,23.9802,24.4523,105629379.0],["2023-06-08",24.4523,24.452299118041992,23.0261,23.3507,99937437.0],["2023-06-09",23.3507,24.8064,23.1244,24.6884,120622859.0],["2023-06-12",24.6884,26.4687,24.5408,25.2392,128613392.0],["2023-06-13",25.2392,25.849,24.6589,25.2982,87342774.0],["2023-06-14",25.2982,26.9113,24.9539,26.2523,119377057.0],["2023-06-15",26.2523,26.8424,24.8654,25.0818,106745754.0],["2023-06-16",25.0818,26.0556,24.5408,25.6425,78394215.0],["2023-06-19",25.6425,26.3506,24.8556,26.1933,91520200.0],["2023-06-20",26.1933,26.193269729614258,24.9933,25.4556,70096690.0],["2023-06-21",25.4556,25.4555721282959,23.6064,23.872,75771741.0],["2023-06-26",23.872,23.871976852416992,22.4261,22.613,57636191.0],["2023-06-27",22.613,22.8687,22.131,22.3769,33572333.0],["2023-06-28",22.3769,22.376903533935547,20.9507,21.5507,46274676.0],["2023-06-29",21.5507,22.1703,21.472,21.9244,40741045.0],["2023-06-30",21.9244,24.0392,21.6589,23.7146,75863577.0],["2023-07-03",23.7146,24.1474,22.7408,23.6064,46844061.0],["2023-07-04",23.6064,24.2162,23.1835,23.6556,43491773.0],["2023-07-05",23.6556,24.4916,23.2326,23.2621,37197525.0],["2023-07-06",23.2621,24.8949,22.8294,24.3834,61400546.0],["2023-07-07",24.3834,24.383447647094727,22.4753,23.1343,47158099.0],["2023-07-10",23.1343,23.508,22.4261,22.7015,29371946.0],["2023-07-11",22.7015,23.2621,22.6326,22.8097,23493339.0],["2023-07-12",22.8097,22.9572,21.8556,21.8851,25005775.0],["2023-07-13",21.8851,24.0097,21.885101318359375,23.7048,50121040.0],["2023-07-14",23.7048,25.6916,23.704761505126953,25.4457,86224102.0],["2023-07-17",25.4457,27.1375,25.445735931396484,26.4392,97370850.0],["2023-07-18",26.4392,28.1605,26.1834,26.2818,94934336.0],["2023-07-19",26.2818,27.7867,26.2425,26.3605,63324120.0],["2023-07-20",26.3605,26.5572,23.931,24.049,66964016.0],["2023-07-21",24.049,24.6392,23.4294,23.8326,35502196.0],["2023-07-24",23.8326,25.9277,23.6064,24.6785,61082707.0],["2023-07-25",24.6785,25.8687,24.2949,24.9834,59463689.0],["2023-07-26",24.9834,24.983442306518555,23.1146,23.7638,48461455.0],["2023-07-27",23.7638,24.2753,23.1048,23.1441,33633293.0],["2023-07-28",23.1441,23.508,22.5244,22.8294,33355533.0],["2023-07-31",22.8294,22.8687,21.4425,22.2097,35554538.0],["2023-08-01",22.2097,23.2425,21.8163,22.8294,45376083.0],["2023-08-02",22.8294,23.1638,22.4261,22.9572,30036442.0],["2023-08-03",22.9572,22.9867,22.013,22.6228,28341204.0],["2023-08-04",22.6228,23.449,22.4753,23.2621,37181785.0],["2023-08-07",23.2621,24.4326,23.1244,23.5769,40503231.0],["2023-08-08",23.5769,23.9015,22.849,23.0359,23071729.0],["2023-08-09",23.0359,23.0949,21.8458,21.9933,34229017.0],["2023-08-10",21.9933,21.99329948425293,21.0884,21.4523,28467793.0],["2023-08-11",21.4523,21.8359,20.9507,20.9999,23216927.0],["2023-08-14",20.9999,21.2556,20.449,21.2359,23087259.0],["2023-08-15",21.2359,22.2294,20.9507,21.2851,40057487.0],["2023-08-16",21.2851,21.3933,20.6556,20.8031,24346554.0],["2023-08-17",20.8031,21.1671,20.3605,20.9802,26113897.0],["2023-08-18",20.9802,21.0884,19.9081,19.9277,33399055.0],["2023-08-21",19.9277,20.3212,19.7999,19.8687,20704893.0],["2023-08-22",19.8687,21.0786,19.868722915649414,20.8523,32415657.0],["2023-08-23",20.8523,20.852323532104492,19.8097,19.8491,22566824.0],["2023-08-24",19.8491,21.4326,19.84905242919922,20.8425,48276091.0],["2023-08-25",20.8425,20.842485427856445,19.2589,19.4359,45618820.0],["2023-08-28",19.4359,20.9015,19.43593978881836,20.0654,36501431.0],["2023-08-29",20.0654,21.2556,19.6523,21.049,38169676.0],["2023-08-30",21.049,21.7966,21.049,21.3638,34554600.0],["2023-08-31",21.3638,21.9835,20.9605,21.6982,31609150.0],["2023-09-01",21.6982,21.8556,21.2458,21.7179,22092577.0],["2023-09-04",21.7179,22.0917,21.5408,22.0523,23491732.0],["2023-09-05",22.0523,22.05231285095215,21.472,21.6982,20282083.0],["2023-09-06",21.6982,21.7572,21.3933,21.649,20414976.0],["2023-09-07",21.649,21.649038314819336,20.8917,21.0982,24367764.0],["2023-09-08",21.0982,21.1277,20.6359,20.813,16271839.0],["2023-09-11",20.813,21.7966,20.6851,21.4228,19797764.0],["2023-09-12",21.4228,25.5638,21.413,23.5179,84595266.0],["2023-09-13",23.5179,23.51787757873535,21.4523,21.6884,59115600.0],["2023-09-14",21.6884,21.7867,21.0294,21.2163,28122000.0],["2023-09-15",21.2163,21.2359,20.39,20.5277,25411152.0],["2023-09-18",20.5277,20.9408,20.2622,20.4294,18238340.0],["2023-09-19",20.4294,20.5081,19.8491,20.3802,17732553.0],["2023-09-20",20.3802,21.3048,20.3113,20.4097,28851351.0],["2023-09-21",20.4097,20.8228,20.2031,20.2327,16877604.0],["2023-09-22",20.2327,22.4851,20.0753,22.3277,54259846.0],["2023-09-25",22.3277,22.672,22.131,22.4261,35209177.0],["2023-09-26",22.4261,22.9671,22.1113,22.1408,28597582.0],["2023-09-27",22.1408,22.3179,21.7277,21.7867,20625013.0],["2023-09-28",21.7867,22.4851,21.786741256713867,21.9933,19201706.0],["2023-10-09",21.9933,22.7212,21.8359,22.131,28368042.0],["2023-10-10",22.131,22.5048,21.7867,21.8556,16275373.0],["2023-10-11",21.8556,22.9179,21.7966,22.4458,32452256.0],["2023-10-12",22.4458,23.0458,22.3179,22.554,21494699.0],["2023-10-13",22.554,22.553953170776367,22.0228,22.1212,15634307.0],["2023-10-16",22.1212,22.121166229248047,21.354,21.5212,17298432.0],["2023-10-17",21.5212,21.7376,21.1179,21.3343,14472705.0],["2023-10-18",21.3343,21.334287643432617,18.5212,19.6523,55063761.0],["2023-10-19",19.6523,19.8687,19.1802,19.5638,24225388.0],["2023-10-20",19.5638,19.7704,18.7966,18.9048,17958875.0],["2023-10-23",18.9048,18.9048,17.8819,18.1081,23110658.0],["2023-10-24",18.1081,18.8261,18.108078002929688,18.354,17645072.0],["2023-10-25",18.354,19.2195,18.35397720336914,18.7277,19804107.0],["2023-10-26",18.7277,18.9048,18.2359,18.8163,18381472.0],["2023-10-27",18.8163,18.9736,18.3933,18.8064,21739156.0],["2023-10-30",18.8064,19.7507,18.5704,19.672,27939233.0],["2023-10-31",19.672,20.0458,18.9343,19.9671,30560524.0],["2023-11-01",19.9671,20.2917,19.3671,20.2917,36745658.0],["2023-11-02",20.2917,20.6556,19.131,19.1507,44257534.0],["2023-11-03",19.1507,19.8589,19.150691986083984,19.5835,26777955.0],["2023-11-06",19.5835,20.7343,19.583477020263672,20.5868,32608945.0],["2023-11-07",20.5868,21.1179,20.272,20.813,25195897.0],["2023-11-08",20.813,21.049,20.3605,20.5474,23394821.0],["2023-11-09",20.5474,21.1867,20.4097,20.872,29907264.0],["2023-11-10",20.872,21.0982,20.1835,20.331,33388579.0],["2023-11-13",20.331,21.2261,20.33101463317871,20.7146,30435761.0],["2023-11-14",20.7146,21.2261,20.6556,20.9113,21356183.0],["2023-11-15",20.9113,21.4425,20.6654,20.754,21002193.0],["2023-11-16",20.754,20.9113,20.3605,20.3605,14771424.0],["2023-11-17",20.3605,20.9113,20.2228,20.8425,20335561.0],["2023-11-20",20.8425,21.1376,20.4786,20.6654,20960480.0],["2023-11-21",20.6654,20.8425,20.2031,20.2425,18495742.0],["2023-11-22",20.2425,20.242488861083984,19.3376,19.3769,26481147.0],["2023-11-23",19.3769,19.9474,19.3769,19.8687,15661250.0],["2023-11-24",19.8687,19.868722915649414,18.9736,19.0917,16711465.0],["2023-11-27",19.0917,19.3277,18.7769,18.8556,20736892.0],["2023-11-28",18.8556,19.1507,18.531,19.0917,17873848.0],["2023-11-29",19.0917,19.4359,18.954,19.1704,14879918.0],["2023-11-30",19.1704,19.1999,18.7081,18.9441,11881206.0],["2023-12-01",18.9441,19.5245,18.8261,19.3671,16526799.0],["2023-12-04",19.3671,19.4654,19.0032,19.2589,17187108.0],["2023-12-05",19.2589,19.25889015197754,18.491682052612305,18.4917,16562976.0],["2023-12-06",18.4917,18.6884,18.354,18.3933,12463192.0],["2023-12-07",18.3933,18.8261,18.3245,18.6392,12572884.0],["2023-12-08",18.6392,19.9277,18.639223098754883,19.554,36499367.0],["2023-12-11",19.554,19.55396842956543,18.6884,19.3769,24185450.0],["2023-12-12",19.3769,19.4261,18.9736,19.131,15265669.0],["2023-12-13",19.131,19.2982,18.9835,18.9933,12467852.0],["2023-12-14",18.9933,19.5638,18.9343,18.9343,17338923.0],["2023-12-15",18.9343,19.072,18.5605,18.6589,13611244.0],["2023-12-18",18.6589,18.658893585205078,18.1966,18.2359,11152168.0],["2023-12-19",18.2359,18.4032,17.9999,18.2163,13826930.0],["2023-12-20",18.2163,18.3441,17.7638,17.7638,12626221.0],["2023-12-21",17.7638,18.1081,17.4884,17.8819,14379254.0],["2023-12-22",17.8819,17.9704,17.4196,17.5081,13467781.0],["2023-12-25",17.5081,17.7441,17.4196,17.5769,9279477.0],["2023-12-26",17.5769,17.6261,17.0163,17.1638,10900055.0],["2023-12-27",17.1638,17.4687,17.1146,17.3114,8987728.0],["2023-12-28",17.3114,17.7441,17.154,17.6064,14184316.0],["2023-12-29",17.6064,18.295,17.5966,18.1474,19053692.0],["2024-01-02",18.1474,18.3146,17.9114,17.931,11903966.0],["2024-01-03",17.931,17.931028366088867,17.1933,17.3409,16137696.0],["2024-01-04",17.3409,17.3802,17.0458,17.1441,8473173.0],["2024-01-05",17.1441,17.2622,16.5245,16.613,13242691.0],["2024-01-08",16.613,16.672,16.2294,16.2589,14799440.0],["2024-01-09",16.2589,17.2622,16.2589111328125,16.613,20706333.0],["2024-01-10",16.613,16.7114,16.0819,16.2983,13854600.0],["2024-01-11",16.2983,16.9376,16.1606,16.8097,14475748.0],["2024-01-12",16.8097,16.9081,16.3671,16.4065,15440859.0],["2024-01-15",16.4065,16.7409,16.2392,16.4851,13690601.0],["2024-01-16",16.4851,16.5638,16.013,16.3179,15464494.0],["2024-01-17",16.3179,16.5933,15.954,15.9638,13056599.0],["2024-01-18",15.9638,16.3573,15.6392,16.3376,18392650.0],["2024-01-19",16.3376,16.8983,16.249074935913086,16.2491,21490526.0],["2024-01-22",16.2491,16.9671,15.5606,15.5999,25511146.0],["2024-01-23",15.5999,16.4556,15.4425,16.2196,25724536.0],["2024-01-24",16.2196,17.2228,15.8065,16.613,31460899.0],["2024-01-25",16.613,17.7737,16.1212,17.7048,50326483.0],["2024-01-26",17.7048,17.7835,16.9671,17.0655,36601465.0],["2024-01-29",17.0655,17.1048,15.6294,15.6392,35096698.0],["2024-01-30",15.6392,16.0032,15.1081,15.1671,17006881.0],["2024-01-31",15.1671,15.4327,14.5671,14.5966,20877842.0],["2024-02-01",14.5966,15.9737,14.1638,15.5212,32549904.0],["2024-02-02",15.5212,16.1114,14.4097,14.7933,27043362.0],["2024-02-05",14.7933,15.4032,13.6327,14.7442,32850294.0],["2024-02-06",14.7442,16.4851,14.3212,16.2983,35863099.0],["2024-02-07",16.2983,17.0458,16.1409,16.6819,32612039.0],["2024-02-08",16.6819,18.6786,16.681856155395508,17.2622,39825073.0],["2024-02-19",17.2622,20.5966,17.26218032836914,20.1245,73365213.0],["2024-02-20",20.1245,20.12445640563965,19.1409,19.4556,46967788.0],["2024-02-21",19.4556,19.455612182617188,18.5507,18.7966,40793398.0],["2024-02-22",18.7966,20.4097,18.796598434448242,19.9966,56268561.0],["2024-02-23",19.9966,21.0982,19.731,20.3409,60930598.0],["2024-02-26",20.3409,20.340850830078125,19.3769,19.8687,40313533.0],["2024-02-27",19.8687,22.131,19.5736,22.0622,79824225.0],["2024-02-28",22.0622,22.1113,20.1245,20.2622,63897750.0],["2024-02-29",20.2622,21.6392,20.1933,21.3736,41252539.0],["2024-03-01",21.3736,22.849,21.373628616333008,22.672,65182128.0],["2024-03-04",22.672,25.849,22.671981811523438,24.767,84183908.0],["2024-03-05",24.767,25.4359,23.7539,24.0982,66258382.0],["2024-03-06",24.0982,24.098203659057617,23.272,23.5474,35829617.0],["2024-03-07",23.5474,24.8162,23.547388076782227,23.5572,44630655.0],["2024-03-08",23.5572,26.3506,23.55722427368164,26.1343,64075891.0],["2024-03-11",26.1343,26.134254455566406,24.59,25.8687,53630064.0],["2024-03-12",25.8687,25.868680953979492,24.1769,25.0031,46170442.0],["2024-03-13",25.0031,27.4818,24.8949,26.3113,66310715.0],["2024-03-14",26.3113,26.4392,25.1802,25.5933,39443251.0],["2024-03-15",25.5933,26.9998,24.8851,26.8031,46679800.0],["2024-03-18",26.8031,27.9244,26.449,26.7146,48405674.0],["2024-03-19",26.7146,26.7146,25.8687,26.1638,31399697.0],["2024-03-20",26.1638,26.8326,25.4752,25.6916,32995025.0],["2024-03-21",25.6916,26.0457,25.1015,25.1605,29789667.0],["2024-03-22",25.1605,25.6818,24.8654,24.9834,29811821.0],["2024-03-25",24.9834,25.367,23.7146,23.8326,39696070.0],["2024-03-26",23.8326,24.6293,23.5671,23.813,42828102.0],["2024-03-27",23.813,23.8228,22.5933,23.213,41721676.0],["2024-03-28",23.213,24.2949,23.2031,24.0785,44064861.0],["2024-03-29",24.0785,24.078529357910156,23.2228,23.8228,17289732.0],["2024-04-01",23.8228,24.472,22.8294,24.0687,38351097.0],["2024-04-02",24.0687,24.5802,23.6162,23.7835,35806191.0],["2024-04-03",23.7835,24.0294,22.9769,23.5474,27022933.0],["2024-04-08",23.5474,24.3441,23.1835,23.7933,29700878.0],["2024-04-09",23.7933,23.931,23.1835,23.7933,22411485.0],["2024-04-10",23.7933,23.79328727722168,22.8785,23.0162,22233913.0],["2024-04-11",23.0162,23.5179,22.6621,22.7113,20989145.0],["2024-04-12",22.7113,24.1966,22.711326599121094,23.5277,37650259.0],["2024-04-15",23.5277,25.3277,23.3998,25.0818,60909978.0],["2024-04-16",25.0818,25.5638,23.8916,24.2359,52406216.0],["2024-04-17",24.2359,26.5277,24.23590660095215,26.0654,49358881.0],["2024-04-18",26.0654,27.0687,25.308,26.5375,39729915.0],["2024-04-19",26.5375,26.53753089904785,24.9736,25.7113,41844957.0],["2024-04-22",25.7113,25.711305618286133,22.4064,24.59,41982506.0],["2024-04-23",24.59,25.672,24.590003967285156,24.9933,23454781.0],["2024-04-24",24.9933,29.99,24.99327850341797,29.5572,83945754.0],["2024-04-25",29.5572,29.5769,28.5736,28.9474,49829072.0],["2024-04-26",28.9474,30.6883,28.947351455688477,30.0293,73769297.0],["2024-04-29",30.0293,30.7867,29.4982,30.0785,46186653.0],["2024-04-30",30.0785,30.2555,29.0752,29.1933,37432666.0],["2024-05-06",29.1933,29.9703,28.426,28.7113,38909219.0],["2024-05-07",28.7113,30.3441,28.6228,28.8687,45296624.0],["2024-05-08",28.8687,30.9736,28.426,29.8523,51833754.0],["2024-05-09",29.8523,30.3834,29.2228,29.8523,27005550.0],["2024-05-10",29.8523,29.852264404296875,27.8949,28.2687,39488491.0],["2024-05-13",28.2687,28.7113,27.7179,27.9834,26199720.0],["2024-05-14",27.9834,28.3867,26.3703,26.9605,37450952.0],["2024-05-15",26.9605,29.3113,26.8326,28.2883,42333341.0],["2024-05-16",28.2883,30.7375,28.288341522216797,29.8031,48555099.0],["2024-05-17",29.8031,30.1572,28.4162,29.508,36233916.0],["2024-05-20",29.508,30.2457,28.7703,29.6064,34621663.0],["2024-05-21",29.6064,30.5506,28.9965,29.4588,34024780.0],["2024-05-22",29.4588,29.458824157714844,28.4654,28.6719,26158473.0],["2024-05-23",28.6719,29.3605,27.649,28.1703,39131532.0],["2024-05-24",28.1703,28.6916,26.8031,27.1572,32673871.0],["2024-05-27",27.1572,27.8162,26.5572,27.7179,32062454.0],["2024-05-28",27.7179,27.717851638793945,26.1834,26.449,34789049.0],["2024-05-29",26.449,27.2261,26.449,26.7441,20602111.0],["2024-05-30",26.7441,27.5113,25.967,27.1474,21909082.0],["2024-05-31",27.1474,27.6687,26.4097,26.8916,22982699.0],["2024-06-03",26.8916,29.0162,26.8129,28.7506,45671227.0],["2024-06-04",28.7506,30.7768,28.5342,30.4031,53418171.0],["2024-06-05",30.4031,32.1047,30.0687,30.4916,48312700.0],["2024-06-06",30.4916,32.7834,30.49160385131836,31.1113,51769269.0],["2024-06-07",31.1113,31.4675,29.627,30.1811,35956861.0],["2024-06-11",30.1811,31.0816,29.9337,30.5472,26861743.0],["2024-06-12",30.5472,31.042,28.8353,29.4192,43663343.0],["2024-06-13",29.4192,31.4873,29.419151306152344,30.5472,43414428.0],["2024-06-14",30.5472,33.8424,30.2306,32.6748,67216393.0],["2024-06-17",32.6748,33.8127,32.2196,33.2685,36072967.0],["2024-06-18",33.2685,34.4658,32.6846,33.2883,38556242.0],["2024-06-19",33.2883,34.1492,32.5263,32.556,28256300.0],["2024-06-20",32.556,32.8727,31.6852,31.7149,19864943.0],["2024-06-21",31.7149,32.2987,30.9727,31.6159,21821171.0],["2024-06-24",31.6159,32.081,30.5571,30.7946,28846107.0],["2024-06-25",30.7946,30.794618606567383,29.2905,29.5379,27640445.0],["2024-06-26",29.5379,31.8831,29.53789710998535,31.6159,42406680.0],["2024-06-27",31.6159,32.1107,30.6066,30.7155,32227552.0],["2024-06-28",30.7155,32.9122,30.5472,31.9227,39252235.0],["2024-07-01",31.9227,33.9315,30.6165,33.2784,45087553.0],["2024-07-02",33.2784,34.4065,32.8826,33.031,39317239.0],["2024-07-03",33.031,34.4361,32.9914,33.2685,32903821.0],["2024-07-04",33.2685,35.0694,33.26847839355469,33.7336,33111754.0],["2024-07-05",33.7336,33.8325,31.8732,33.3279,32729658.0],["2024-07-08",33.3279,34.1789,33.0013,33.5258,23725764.0],["2024-07-09",33.5258,37.8995,33.4664,37.8798,47927409.0],["2024-07-10",37.8798,39.5719,37.5433,39.275,43664611.0],["2024-07-11",39.275,39.2849,37.0584,38.2756,42094935.0],["2024-07-12",38.2756,40.5614,36.4251,38.6516,46657853.0],["2024-07-15",38.6516,39.3344,37.2959,38.5428,31001449.0],["2024-07-16",38.5428,41.8478,38.2954,41.2145,44731739.0],["2024-07-17",41.2145,41.21451950073242,38.7901,39.087,33111780.0],["2024-07-18",39.087,39.086997985839844,36.1382,38.3349,42589859.0],["2024-07-19",38.3349,38.33494567871094,36.7517,37.009,26553142.0],["2024-07-22",37.009,40.225,37.00895690917969,39.3938,39125862.0],["2024-07-23",39.3938,41.165,39.2948,39.463,38696035.0],["2024-07-24",39.463,43.3618,39.463,40.7494,41996446.0],["2024-07-25",40.7494,40.74943542480469,37.5829,37.949,39801246.0],["2024-07-26",37.949,38.8891,37.3949,38.1766,28530508.0],["2024-07-29",38.1766,40.4921,36.9991,39.0573,32986740.0],["2024-07-30",39.0573,39.651,37.4048,38.3349,24665434.0],["2024-07-31",38.3349,39.0771,35.4257,38.1469,48958934.0],["2024-08-01",38.1469,39.8588,37.4839,37.9193,33029164.0],["2024-08-02",37.9193,37.919334411621094,33.3971,34.2382,79292190.0],["2024-08-05",34.2382,34.23823165893555,30.0624,30.2998,62730641.0],["2024-08-06",30.2998,32.5956,30.299846649169922,31.4774,39483601.0],["2024-08-07",31.4774,31.7842,30.2306,30.5769,30588868.0],["2024-08-08",30.5769,30.57691764831543,29.4192,29.7952,31201153.0],["2024-08-09",29.7952,32.0315,29.79517936706543,31.3488,42737772.0],["2024-08-12",31.3488,33.1992,31.34876251220703,32.5857,37622552.0],["2024-08-13",32.5857,35.0991,32.585693359375,34.2283,45864601.0],["2024-08-14",34.2283,35.0991,33.2289,33.3081,40633442.0],["2024-08-15",33.3081,33.9908,32.9617,33.2487,25343948.0],["2024-08-16",33.2487,35.2179,33.248687744140625,34.2283,39853527.0],["2024-08-19",34.2283,35.3267,33.506,34.3174,32042759.0],["2024-08-20",34.3174,35.208,33.506,33.8424,24335191.0],["2024-08-21",33.8424,34.8616,33.3377,34.1393,22400700.0],["2024-08-22",34.1393,34.3372,32.9815,33.9513,20398414.0],["2024-08-23",33.9513,33.951263427734375,32.8529,33.1893,17276934.0],["2024-08-26",33.1893,33.8919,32.5857,32.9518,16643650.0],["2024-08-27",32.9518,33.2982,32.3482,32.5164,13865290.0],["2024-08-28",32.5164,34.0997,32.51642608642578,33.2091,18778858.0],["2024-08-29",33.2091,33.2091064453125,30.1811,32.5362,36604129.0],["2024-08-30",32.5362,34.1393,32.0118,33.4664,35221215.0],["2024-09-02",33.4664,34.1888,30.8837,31.4675,38908850.0],["2024-09-03",31.4675,31.7446,29.3499,30.1613,52586957.0],["2024-09-04",30.1613,30.16130828857422,27.5588,27.9348,63148754.0],["2024-09-05",27.9348,28.7661,27.6083,27.9348,35322143.0],["2024-09-06",27.9348,27.93483543395996,26.8166,26.8562,28666047.0],["2024-09-09",26.8562,27.0937,26.2823,26.8958,27011825.0],["2024-09-10",26.8958,27.3411,26.4406,27.2916,29648700.0],["2024-09-11",27.2916,27.4697,26.7771,27.2125,20152608.0],["2024-09-12",27.2125,28.7858,26.737485885620117,26.7375,42230460.0],["2024-09-13",26.7375,28.7858,26.737485885620117,27.8062,59504330.0],["2024-09-18",27.8062,28.1525,27.3708,27.5291,28089486.0],["2024-09-19",27.5291,27.7666,26.5396,27.0146,29742720.0],["2024-09-20",27.0146,27.4005,26.6187,26.787,18859316.0],["2024-09-23",26.787,27.6874,26.3021,26.8562,19333909.0],["2024-09-24",26.8562,29.7853,26.856229782104492,29.3103,49163786.0],["2024-09-25",29.3103,30.5571,28.7562,28.8155,49839309.0],["2024-09-26",28.8155,30.5571,28.7364,30.5274,43969117.0],["2024-09-27",30.5274,34.6242,30.379,33.6445,59061223.0],["2024-09-30",33.6445,39.3443,33.64450454711914,39.2849,69014770.0],["2024-10-08",39.2849,47.1419,39.284908294677734,47.1419,82413182.0],["2024-10-09",47.1419,49.309,41.0067,42.5504,81351149.0],["2024-10-10",42.5504,44.5196,40.0963,42.2535,56577628.0],["2024-10-11",42.2535,42.2535400390625,39.1662,40.126,45362937.0],["2024-10-14",40.126,43.4905,39.8094,42.9561,50951380.0],["2024-10-15",42.9561,44.6779,41.6796,42.115,45191276.0],["2024-10-16",42.115,42.11500549316406,40.1359,40.5317,30122467.0],["2024-10-17",40.5317,44.3811,40.531734466552734,42.9858,54619146.0],["2024-10-18",42.9858,51.4068,42.985801696777344,49.398,80201289.0],["2024-10-21",49.398,52.9703,47.7653,50.4668,64232993.0],["2024-10-22",50.4668,52.3964,48.0918,49.0814,59492107.0],["2024-10-23",49.0814,49.3783,47.0034,47.8346,42570707.0],["2024-10-24",47.8346,48.7647,46.093,47.7356,35367368.0],["2024-10-25",47.7356,48.6856,46.7065,47.6762,33514716.0],["2024-10-28",47.6762,47.67624282836914,44.2326,45.3904,45381204.0],["2024-10-29",45.3904,46.6867,44.4009,45.1925,38174073.0],["2024-10-30",45.1925,45.9346,43.8764,44.5493,29767450.0],["2024-10-31",44.5493,45.4992,43.1639,44.5592,34261472.0],["2024-11-01",44.5592,44.55917739868164,41.5213,41.9171,42935852.0],["2024-11-04",41.9171,43.7675,41.9072,43.2035,24720637.0],["2024-11-05",43.2035,45.8357,42.5801,45.143,44911455.0],["2024-11-06",45.143,46.1721,43.3025,43.8566,37144009.0],["2024-11-07",43.8566,46.845,42.9066,46.0732,42681643.0],["2024-11-08",46.0732,48.0325,45.8456,46.0732,41842446.0],["2024-11-11",46.0732,46.9935,43.4014,44.5691,59734322.0],["2024-11-12",44.5691,45.8159,43.3618,44.1139,37982975.0],["2024-11-13",44.1139,44.9253,42.214,44.7571,43181754.0],["2024-11-14",44.7571,44.7571,42.9462,43.1045,22508936.0],["2024-11-15",43.1045,44.0347,40.6802,40.7,31019816.0],["2024-11-18",40.7,40.9473,38.6021,39.0474,31839389.0],["2024-11-19",39.0474,40.4427,38.9683,40.2646,21858649.0],["2024-11-20",40.2646,42.5801,40.1755,41.6103,31763965.0],["2024-11-21",41.6103,41.61033630371094,39.5818,40.1557,29622281.0],["2024-11-22",40.1557,40.8088,38.5131,38.5724,24304527.0],["2024-11-25",38.5724,39.0771,36.2074,37.3949,43848118.0],["2024-11-26",37.3949,38.2261,36.6131,37.6126,24892461.0],["2024-11-27",37.6126,37.9985,36.5439,37.86,18822421.0],["2024-11-28",37.86,37.859962463378906,36.2569,36.4152,29802404.0],["2024-11-29",36.4152,40.8583,36.41522979736328,40.1359,60013890.0],["2024-12-02",40.1359,42.5504,40.13591766357422,42.1348,48310258.0],["2024-12-03",42.1348,42.134796142578125,40.5614,41.6103,27608768.0],["2024-12-04",41.6103,42.4119,41.1354,41.5609,26109189.0],["2024-12-05",41.5609,43.6191,41.56085968017578,43.2134,31700959.0],["2024-12-06",43.2134,44.1139,42.7483,43.1441,22991055.0],["2024-12-09",43.1441,43.3717,41.8676,42.6988,21490240.0],["2024-12-10",42.6988,44.5493,41.5708,42.1546,31679909.0],["2024-12-11",42.1546,44.3316,41.4421,43.7774,33106616.0],["2024-12-12",43.7774,45.0045,43.4509,43.7675,23143828.0],["2024-12-13",43.7675,44.7769,42.9759,43.2332,35010895.0],["2024-12-16",43.2332,44.0743,41.8973,43.342,29848189.0],["2024-12-17",43.342,45.3013,43.0452,44.7274,37917501.0],["2024-12-18",44.7274,45.1034,43.2431,43.6191,25614836.0],["2024-12-19",43.6191,44.2128,42.7483,43.9753,22338711.0],["2024-12-20",43.9753,45.0045,43.3519,44.2722,23667788.0],["2024-12-23",44.2722,44.5394,42.491,42.7285,27532667.0],["2024-12-24",42.7285,43.5498,42.2535,43.2233,20583874.0],["2024-12-25",43.2233,44.6482,42.877,43.728,23861469.0],["2024-12-26",43.728,48.2898,42.877,47.6466,56760501.0],["2024-12-27",47.6466,48.7449,47.0627,47.696,44567594.0],["2024-12-30",47.696,48.0226,45.3211,45.8852,39905594.0],["2024-12-31",45.8852,45.88516616821289,41.5609,41.6499,47796223.0],["2025-01-02",41.6499,43.2035,40.7692,41.4421,28163640.0],["2025-01-03",41.4421,41.9369,39.5818,39.9479,22973216.0],["2025-01-06",39.9479,41.6202,39.6906,40.2151,21459457.0],["2025-01-07",40.2151,45.2519,40.21508026123047,45.1034,47039430.0],["2025-01-08",45.1034,46.9836,44.0347,46.2117,45394193.0],["2025-01-09",46.2117,52.9703,46.21171951293945,50.4668,83046965.0],["2025-01-10",50.4668,50.7636,47.8544,48.27,55524368.0],["2025-01-13",48.27,48.26996994018555,45.7961,46.2414,30136710.0],["2025-01-14",46.2414,48.4877,45.3112,48.1017,41207129.0],["2025-01-15",48.1017,48.458,47.0429,47.7752,28271486.0],["2025-01-16",47.7752,48.6361,45.7961,46.2513,44502034.0],["2025-01-17",46.2513,49.9225,45.3013,48.9033,49177335.0],["2025-01-20",48.9033,51.3672,48.90327453613281,50.2985,40587178.0],["2025-01-21",50.2985,51.7037,49.4772,51.1297,29340424.0],["2025-01-22",51.1297,59.1747,51.1297492980957,57.8883,69138327.0],["2025-01-23",57.8883,60.6393,56.9977,57.7399,47079649.0],["2025-01-24",57.7399,58.7295,56.2853,56.8493,34866385.0],["2025-01-27",56.8493,56.84931945800781,52.3469,52.6734,36685791.0],["2025-02-05",52.6734,52.67344284057617,42.9165,44.8264,93256699.0],["2025-02-06",44.8264,47.1617,44.82635498046875,46.8351,62648922.0],["2025-02-07",46.8351,50.9615,46.83513259887695,48.9824,61113378.0],["2025-02-10",48.9824,50.9714,48.2898,50.724,42711979.0],["2025-02-11",50.724,55.6223,50.5954,53.7323,55586752.0],["2025-02-12",53.7323,55.4145,52.901,54.227,35843731.0],["2025-02-13",54.227,54.5239,52.7427,53.1583,29670167.0],["2025-02-14",53.1583,54.9197,51.5652,52.5745,30117405.0],["2025-02-17",52.5745,56.9384,52.4557,55.3947,38501492.0],["2025-02-18",55.3947,56.7702,54.227,54.7614,28941077.0],["2025-02-19",54.7614,55.4046,53.3463,54.6228,30670824.0],["2025-02-20",54.6228,54.8306,52.9406,53.6333,28288373.0],["2025-02-21",53.6333,55.4046,53.4651,55.0879,34387922.0],["2025-02-24",55.0879,55.08792495727539,51.6245,53.0594,39596454.0],["2025-02-25",53.0594,53.663,51.4662,52.7328,34065825.0],["2025-02-26",52.7328,53.9104,52.4458,53.663,30506609.0],["2025-02-27",53.663,54.1182,50.1105,53.0396,49898207.0],["2025-02-28",53.0396,53.03956985473633,49.3486,50.5162,48601091.0],["2025-03-03",50.5162,53.0297,48.6955,52.6438,58419642.0],["2025-03-04",52.6438,53.0792,50.1897,52.8911,42755903.0],["2025-03-05",52.8911,57.5816,52.891143798828125,56.8889,57125054.0],["2025-03-06",56.8889,58.9274,56.503,57.6014,51952749.0],["2025-03-07",57.6014,60.857,56.7702,58.9274,48923657.0],["2025-03-10",58.9274,63.98393249511719,58.92736053466797,63.9839,54486032.0],["2025-03-11",63.9839,73.2065,63.98393249511719,69.1592,100816336.0],["2025-03-12",69.1592,71.7321,68.714,69.1098,66387970.0],["2025-03-13",69.1098,73.8794,69.1097640991211,70.9899,67189306.0],["2025-03-14",70.9899,82.6566,70.98989868164062,81.1426,82936967.0],["2025-03-17",81.1426,91.8891,81.14262390136719,91.1766,84156651.0],["2025-03-18",91.1766,91.8495,88.9699,90.5532,69825160.0],["2025-03-19",90.5532,92.0177,83.5076,84.2102,88072450.0],["2025-03-20",84.2102,85.9716,83.2207,83.8144,53153271.0],["2025-03-21",83.8144,87.8418,83.1217,84.2696,54369697.0],["2025-03-24",84.2696,90.1772,84.26959228515625,89.148,69709973.0],["2025-03-25",89.148,90.0485,82.9436,83.8243,70780748.0],["2025-03-26",83.8243,85.2888,82.8941,84.4279,35979522.0],["2025-03-27",84.4279,84.42791748046875,80.6479,82.1619,41586527.0],["2025-03-28",82.1619,84.2894,81.7265,82.0926,27854338.0],["2025-03-31",82.0926,82.5577,78.3719,80.163,38035802.0],["2025-04-01",80.163,81.1327,78.0553,78.2927,31335201.0],["2025-04-02",78.2927,81.3999,78.2927474975586,79.8364,29075768.0],["2025-04-03",79.8364,79.83643341064453,71.9003,72.2367,56758623.0],["2025-04-07",72.2367,72.23673248291016,58.9768,62.6382,76641328.0],["2025-04-08",62.6382,66.2005,58.393,60.5799,66591050.0],["2025-04-09",60.5799,65.112,58.3831,63.5287,78555596.0],["2025-04-10",63.5287,72.5534,63.52873992919922,66.7547,89043642.0],["2025-04-11",66.7547,71.5935,64.4292,70.5248,76033968.0],["2025-04-14",70.5248,73.2263,69.7233,70.5149,67379840.0],["2025-04-15",70.5149,75.8783,68.8723,74.5622,63701822.0],["2025-04-16",74.5622,74.5621566772461,70.2774,72.4148,53039020.0],["2025-04-17",72.4148,74.5622,70.7623,72.7612,42653818.0],["2025-04-18",72.7612,78.1641,72.76119232177734,77.2537,54245158.0],["2025-04-21",77.2537,82.1124,76.9569,81.5385,54816474.0],["2025-04-22",81.5385,81.5384521484375,75.60118865966797,75.6012,65463326.0],["2025-04-23",75.6012,79.6484,74.3148,75.6012,66647553.0],["2025-04-24",75.6012,76.7787,72.118,73.9585,49803452.0],["2025-04-25",73.9585,78.8568,73.95853424072266,76.373,53176111.0],["2025-04-28",76.373,76.8183,74.6116,75.4824,30251953.0],["2025-04-29",75.4824,75.48243713378906,73.2362,73.444,34971816.0],["2025-04-30",73.444,74.6167,72.5402,72.6793,37115114.0],["2025-05-06",72.6793,78.6903,72.67926025390625,78.6406,57944424.0],["2025-05-07",78.6406,80.3993,76.117,76.6933,46032554.0],["2025-05-08",76.6933,79.9223,76.5343,79.3063,60266975.0],["2025-05-09",79.3063,79.30633544921875,75.8885,76.7628,36876124.0],["2025-05-12",76.7628,80.6278,76.76280975341797,79.5249,46626648.0],["2025-05-13",79.5249,82.1479,78.1439,78.8394,50585889.0],["2025-05-14",78.8394,84.0357,78.83936309814453,80.4688,61298864.0],["2025-05-15",80.4688,80.46880340576172,76.2064,76.3455,44204760.0],["2025-05-16",76.3455,77.8657,75.6699,76.4747,26733496.0],["2025-05-19",76.4747,76.47467803955078,74.7657,75.5109,20937469.0],["2025-05-20",75.5109,80.0018,75.4215,79.4355,43848958.0],["2025-05-21",79.4355,79.43549346923828,77.051,78.6307,28462780.0],["2025-05-22",78.6307,78.6307144165039,75.5109,75.7891,32370063.0],["2025-05-23",75.7891,76.9516,75.2029,75.2029,26389977.0],["2025-05-26",75.2029,80.6675,75.20291900634766,79.6839,59526522.0],["2025-05-27",79.6839,80.1409,77.498,79.4852,34557504.0],["2025-05-28",79.4852,84.4133,79.48517608642578,82.8434,51460481.0],["2025-05-29",82.8434,84.8107,82.1281,83.7674,46254871.0],["2025-05-30",83.7674,87.1158,81.671,85.9235,43048637.0],["2025-06-03",85.9235,85.92347717285156,83.1812,84.5226,30340511.0],["2025-06-04",84.5226,87.8311,84.52255249023438,86.2911,34231992.0],["2025-06-05",86.2911,103.3009,85.5062,100.36,72194909.0],["2025-06-06",100.36,100.6481,98.3728,99.5552,43151907.0],["2025-06-09",99.5552,102.4365,99.1578,100.1513,42730275.0],["2025-06-10",100.1513,105.914,99.0584,103.9368,50981689.0],["2025-06-11",103.9368,108.2986,103.3307,106.1525,44453446.0],["2025-06-12",106.1525,108.696,104.0163,105.3278,39383242.0],["2025-06-13",105.3278,108.8748,103.132,104.4336,39960081.0],["2025-06-16",104.4336,113.6439,104.43358612060547,111.1799,45800536.0],["2025-06-17",111.1799,113.1273,109.5206,110.3652,30541572.0],["2025-06-18",110.3652,118.731,109.0934,116.2471,50357626.0],["2025-06-19",116.2471,117.956,115.2535,116.3464,32491952.0],["2025-06-20",116.3464,116.6346,109.2921,112.9087,42735871.0],["2025-06-23",112.9087,113.2266,108.9543,112.4715,29342536.0],["2025-06-24",112.4715,116.7439,112.47152709960938,115.7503,33898510.0],["2025-06-25",115.7503,125.1892,115.75028991699219,122.0098,44660332.0],["2025-06-26",122.0098,129.3621,122.00975036621094,127.6731,37583204.0],["2025-06-27",127.6731,134.7572,126.4808,131.6473,37354802.0],["2025-06-30",131.6473,134.5187,128.0407,133.5152,36617992.0],["2025-07-01",133.5152,138.4036,132.3528,136.7145,28409810.0],["2025-07-02",136.7145,136.71450805664062,130.4948,133.7139,24650871.0],["2025-07-03",133.7139,141.8612,133.7139434814453,141.7618,35835882.0],["2025-07-04",141.7618,149.0347,141.76181030273438,145.3685,41482196.0],["2025-07-07",145.3685,147.2463,137.6087,143.3018,37201641.0],["2025-07-08",143.3018,156.1884,143.3018341064453,156.1884,44936557.0],["2025-07-09",156.1884,156.18836975097656,150.7238,151.7173,38381064.0],["2025-07-10",151.7173,155.4929,139.874,144.1861,67512913.0],["2025-07-11",144.1861,145.9944,139.2083,144.1166,44130925.0],["2025-07-14",144.1166,145.8354,141.2849,143.4211,27579424.0],["2025-07-15",143.4211,164.4946,143.42108154296875,163.0042,63412093.0],["2025-07-16",163.0042,163.0042266845703,153.8833,154.0323,47469786.0],["2025-07-17",154.0323,169.224,154.0323,168.7768,51062946.0],["2025-07-18",168.7768,173.3572,160.4806,161.027,54223968.0],["2025-07-21",161.027,161.8517,154.2609,156.8242,41951950.0],["2025-07-22",156.8242,157.9569,149.5315,152.0949,53014715.0],["2025-07-23",152.0949,155.2942,147.5344,152.1843,33969022.0],["2025-07-24",152.1843,158.4438,150.6641,153.8038,36162636.0],["2025-07-25",153.8038,157.3012,152.5122,154.5291,22982643.0],["2025-07-28",154.5291,183.7598,154.52911376953125,181.5938,72349795.0],["2025-07-29",181.5938,188.3799,180.8288,188.0321,45241163.0],["2025-07-30",188.0321,192.0163,183.3127,190.834,42453607.0],["2025-07-31",190.834,198.7129,189.4132,190.8439,55711896.0],["2025-08-01",190.8439,194.6294,184.8428,190.1186,37670741.0],["2025-08-04",190.1186,190.11862182617188,182.3986,187.3168,32765956.0],["2025-08-05",187.3168,194.0631,182.3191,188.2507,30616337.0],["2025-08-06",188.2507,200.6901,186.7902,196.3781,34804920.0],["2025-08-07",196.3781,198.3354,182.8159,190.4664,36380162.0],["2025-08-08",190.4664,193.3874,186.8498,191.132,18617738.0],["2025-08-11",191.132,205.5487,189.0754,201.1472,35101749.0],["2025-08-12",201.1472,216.1997,201.1471710205078,215.4843,37125255.0],["2025-08-13",215.4843,236.4684,212.6328,236.4684,38719632.0],["2025-08-14",236.4684,236.46839904785156,223.8501,224.2376,33386813.0],["2025-08-15",224.2376,233.1101,224.2376251220703,229.2154,26378664.0],["2025-08-18",229.2154,243.4234,220.5714,230.2785,42541832.0],["2025-08-19",230.2785,240.6414,227.5263,233.14,33448114.0],["2025-08-20",233.14,233.13995361328125,214.7888,223.0553,38820547.0],["2025-08-21",223.0553,225.1418,208.6486,214.769,42769330.0],["2025-08-22",214.769,223.5421,212.9706,218.6836,40480910.0],["2025-08-25",218.6836,247.795,207.5358,238.3562,83783269.0],["2025-08-26",238.3562,238.35617065429688,219.081,219.4784,63566941.0],["2025-08-27",219.4784,230.507,207.5358,215.1763,79807948.0],["2025-08-28",215.1763,258.1976,210.6357,257.3333,99626809.0],["2025-08-29",257.3333,277.0058,252.2462,265.5699,77347472.0],["2025-09-01",265.5699,277.7013,255.8926,268.6301,71838300.0],["2025-09-02",268.6301,291.7503,258.4262,268.7592,83594296.0],["2025-09-03",268.7592,275.9824,258.3268,268.5705,56180793.0],["2025-09-04",268.5705,286.1466,241.8138,244.9137,74540866.0],["2025-09-05",244.9137,293.89642333984375,244.91371154785156,293.8964,87247427.0],["2025-09-08",293.8964,293.89642333984375,257.1544,271.6406,80679368.0],["2025-09-09",271.6406,271.6405944824219,246.0762,257.83,62442523.0],["2025-09-10",257.83,297.1255,257.8300476074219,288.7995,88625707.0],["2025-09-11",288.7995,343.6542,288.561,335.8249,92942534.0],["2025-09-12",335.8249,350.2216,317.8413,337.3947,71811821.0],["2025-09-15",337.3947,337.3946838378906,318.7355,327.4392,49799360.0],["2025-09-16",327.4392,352.7155,327.4391784667969,344.757,64463063.0],["2025-09-17",344.757,348.7313,315.9536,331.7214,64080471.0],["2025-09-18",331.7214,337.2059,316.0827,321.4182,57527923.0],["2025-09-19",321.4182,327.002,314.2447,315.9734,39143121.0],["2025-09-22",315.9734,318.8349,303.1863,313.3306,42563942.0],["2025-09-23",313.3306,333.7682,298.0694,311.9793,65007877.0],["2025-09-24",311.9793,311.97930908203125,296.0823,305.4417,43589825.0],["2025-09-25",305.4417,306.0179,286.1268,297.4733,55867300.0],["2025-09-26",297.4733,305.7298,283.464,283.5634,48500672.0],["2025-09-29",283.5634,292.9824,278.3969,288.9286,39954882.0],["2025-09-30",288.9286,291.81,273.7469,283.6627,49527849.0],["2025-10-09",283.6627,294.0455,282.1724,283.623,41111855.0],["2025-10-10",283.623,283.62298583984375,262.3011,264.4273,51204429.0],["2025-10-13",264.4273,264.9241,247.3976,256.6974,42230305.0],["2025-10-14",256.6974,266.6728,247.7255,249.5139,44468501.0],["2025-10-15",249.5139,269.4448,244.4765,265.1824,55809540.0],["2025-10-16",265.1824,268.183,260.314,265.3116,33395733.0],["2025-10-17",265.3116,265.7686,251.7693,257.6909,34544255.0],["2025-10-20",257.6909,275.2174,257.69091796875,262.5197,56997720.0],["2025-10-21",262.5197,282.8182,254.7997,279.3407,65474387.0],["2025-10-22",279.3407,279.3407287597656,272.6242,276.8071,35937767.0],["2025-10-23",276.8071,287.7959,274.82,284.3781,41263336.0],["2025-10-24",284.3781,307.0016,284.3780822753906,306.9916,62140145.0],["2025-10-27",306.9916,344.3496,306.99163818359375,338.1299,69035256.0],["2025-10-28",338.1299,338.9049,317.9407,324.8957,78291245.0],["2025-10-29",324.8957,344.3199,324.8956604003906,336.8185,68807524.0],["2025-10-30",336.8185,337.812,317.742,326.4854,55895354.0],["2025-10-31",326.4854,326.694,292.108,292.108,63403804.0],["2025-11-03",292.108,298.0694,282.6195,296.2313,42808241.0],["2025-11-04",296.2313,302.2324,290.0414,292.6048,29244520.0],["2025-11-05",292.6048,299.053,278.1981,296.4698,29758955.0],["2025-11-06",296.4698,317.9407,296.46978759765625,314.1751,45422523.0],["2025-11-07",314.1751,316.8677,308.0448,310.0419,28673906.0],["2025-11-10",310.0419,313.0524,285.2226,299.9969,44942219.0],["2025-11-11",299.9969,303.9116,284.1595,287.319,34318437.0],["2025-11-12",287.319,291.9888,278.685,286.6434,30346360.0],["2025-11-13",286.6434,289.3261,279.3904,287.4383,21792873.0],["2025-11-14",287.4383,287.4382629394531,273.23028564453125,273.2303,26916770.0],["2025-11-17",273.2303,285.7492,273.23028564453125,279.3705,22868879.0],["2025-11-18",279.3705,288.1338,273.1409,278.0988,26202184.0],["2025-11-19",278.0988,283.315,273.2303,275.3565,23034551.0],["2025-11-20",275.3565,291.1145,274.1046,274.5319,28073428.0],["2025-11-21",274.5319,274.5318603515625,252.9715,253.3093,38592386.0],["2025-11-24",253.3093,259.3204,245.9073,250.1895,26976026.0],["2025-11-25",250.1895,271.0445,250.1895294189453,263.3443,37182667.0],["2025-11-26",263.3443,283.166,257.3333,275.2174,46336204.0],["2025-11-27",275.2174,288.0245,273.4389,275.3864,37376581.0],["2025-11-28",275.3864,275.3863525390625,265.8183,268.958,27580880.0],["2025-12-01",268.958,268.9779,255.3461,267.0901,37141348.0],["2025-12-02",267.0901,280.1852,265.2818,270.6073,34079266.0],["2025-12-03",270.6073,277.8603,265.8282,266.4145,30654383.0],["2025-12-04",266.4145,275.5652,266.2753,272.2367,28785892.0],["2025-12-05",272.2367,273.7271,263.0959,270.19,30477420.0],["2025-12-08",270.19,290.9157,267.2093,285.163,53543321.0],["2025-12-09",285.163,316.033,285.16302490234375,316.0032,69197781.0],["2025-12-10",316.0032,316.00323486328125,292.7836,301.2488,59164564.0],["2025-12-11",301.2488,309.9425,296.082275390625,296.0823,42813371.0],["2025-12-12",296.0823,304.0308,285.9579,300.454,57980769.0],["2025-12-15",300.454,300.4539794921875,283.1163,286.1466,46208443.0],["2025-12-16",286.1466,294.0952,283.6627,285.2425,33517836.0],["2025-12-17",285.2425,304.0308,283.8117,302.2026,45661854.0],["2025-12-18",302.2026,302.20263671875,288.3424,288.4318,29782279.0],["2025-12-19",288.4318,293.7474,285.9877,286.0274,20910299.0],["2025-12-22",286.0274,299.063,286.02740478515625,295.8538,35461211.0],["2025-12-23",295.8538,312.8537,295.853759765625,306.0179,40468482.0],["2025-12-24",306.0179,311.4825,299.1624,307.2897,36635990.0],["2025-12-25",307.2897,310.489,296.7579,297.5826,32919371.0],["2025-12-26",297.5826,297.58258056640625,288.1338,290.111,30008992.0],["2025-12-29",290.111,303.4744,287.1502,297.2348,36872957.0],["2025-12-30",297.2348,297.98,289.2863,294.5919,26339289.0],["2025-12-31",294.5919,295.8538,285.7293,285.7293,24874618.0],["2026-01-05",285.7293,313.7379,285.7293395996094,308.0051,54904746.0],["2026-01-06",308.0051,319.9278,303.852,312.6351,44669532.0],["2026-01-07",312.6351,316.7683,301.5469,306.008,41773404.0],["2026-01-08",306.008,308.8794,293.1016,293.7971,33799233.0],["2026-01-09",293.7971,302.61,280.0958,292.9029,38770047.0],["2026-01-12",292.9029,292.9028625488281,281.457,283.166,38611504.0],["2026-01-13",283.166,288.6107,276.2209,277.2046,29593874.0],["2026-01-14",277.2046,284.9543,274.3729,280.1058,30956895.0],["2026-01-15",280.1058,284.1595,271.7996,281.2484,31297079.0],["2026-01-16",281.2484,286.1367,278.2776,279.3805,36023129.0],["2026-01-19",279.3805,283.0467,265.8084,273.7072,34716065.0],["2026-01-20",273.7072,273.70721435546875,258.0089,259.8172,37204252.0],["2026-01-21",259.8172,268.7593,258.4262,265.7686,28856714.0],["2026-01-22",265.7686,275.7639,265.76861572265625,273.121,28691990.0],["2026-01-23",273.121,273.12103271484375,262.3011,262.6091,26747823.0],["2026-01-26",262.6091,267.8551,262.6091003417969,263.7914,18931455.0],["2026-01-27",263.7914,269.8323,258.5256,265.9773,24681563.0],["2026-01-28",265.9773,269.9913,262.3806,262.6886,25194719.0],["2026-01-29",262.6886,263.7914,255.6144,256.0417,27889422.0],["2026-01-30",256.0417,265.9773,251.67,263.0761,31758973.0],["2026-02-02",263.0761,276.5091,263.0760803222656,265.9773,38868936.0],["2026-02-03",265.9773,271.0444,257.214,263.543,30523502.0],["2026-02-04",263.543,263.54302978515625,251.3719,254.8493,28061300.0],["2026-02-05",254.8493,254.84934997558594,248.3912,251.511,16173409.0],["2026-02-06",251.511,264.2683,242.7279,256.141,31371918.0],["2026-02-09",256.141,270.9252,256.1409606933594,269.6237,35274179.0],["2026-02-10",269.6237,273.6079,266.2753,266.7721,21142264.0],["2026-02-11",266.7721,268.2625,260.622,261.705,17415355.0],["2026-02-12",261.705,262.4799,254.9487,258.7143,21763609.0],["2026-02-13",258.7143,264.1193,254.7401,258.2076,17469529.0],["2026-02-24",258.2076,269.7528,256.8365,265.9276,28643084.0],["2026-02-25",265.9276,292.9923,265.252,290.6971,61417669.0],["2026-02-26",290.6971,321.7461,288.1338,313.2213,79932064.0],["2026-02-27",313.2213,313.2212829589844,296.1817,302.1033,49350172.0],["2026-03-02",302.1033,305.9981,294.9795,301.3482,39437841.0],["2026-03-03",301.3482,306.8128,281.6657,282.1724,44361350.0],["2026-03-04",282.1724,293.648,276.211,284.7755,31592393.0],["2026-03-05",284.7755,297.0957,278.8141,283.1163,43502394.0],["2026-03-06",283.1163,283.4541,273.1409,276.5985,29142549.0],["2026-03-09",276.5985,276.5985107421875,258.5255,268.3022,32894179.0],["2026-03-10",268.3022,288.1238,268.3022155761719,287.1402,39657754.0],["2026-03-11",287.1402,288.6802,281.9737,282.9672,26223427.0],["2026-03-12",282.9672,283.9608,271.6406,278.685,28215827.0],["2026-03-13",278.685,283.4839,274.5815,276.4395,29927862.0],["2026-03-16",276.4395,288.0344,269.7528,287.1899,37188999.0],["2026-03-17",287.1899,307.0512,278.1981,278.1981,49920890.0],["2026-03-18",278.1981,291.1145,275.2274,287.786,43679791.0],["2026-03-19",287.786,287.7860107421875,274.6213,275.4956,32661093.0],["2026-03-20",275.4956,285.0537,275.4956359863281,276.9264,33151655.0],["2026-03-23",276.9264,276.9263610839844,258.7938,259.7377,33991964.0],["2026-03-24",259.7377,264.785,257.5121,264.3478,20227910.0],["2026-03-25",264.3478,269.9913,263.2947,264.7254,25685830.0],["2026-03-26",264.7254,272.2367,260.7412,267.1596,29253126.0],["2026-03-27",267.1596,267.1596374511719,255.2269,260.4133,22833187.0],["2026-03-30",260.4133,260.413330078125,251.0539,255.6243,22176863.0],["2026-03-31",255.6243,259.3204,249.186,249.3848,21968499.0],["2026-04-01",249.3848,259.3204,249.38475036621094,255.5051,23043820.0],["2026-04-02",255.5051,261.9732,252.5642,255.4256,27430455.0],["2026-04-03",255.4256,268.1333,255.4256134033203,261.9832,35497029.0],["2026-04-07",261.9832,269.8224,261.3175,263.1754,21092553.0],["2026-04-08",263.1754,284.0601,263.1754150390625,284.0403,45769127.0],["2026-04-09",284.0403,284.040283203125,275.5155,276.2309,34155418.0],["2026-04-10",276.2309,293.8964,276.2308654785156,287.9052,48451719.0],["2026-04-13",287.9052,300.0466,283.166,296.2313,45079416.0],["2026-04-14",296.2313,311.9793,293.7971,308.0051,58166562.0],["2026-04-15",308.0051,312.79,292.55,295.44,45622218.0],["2026-04-16",295.44,306.5,293.0,303.5,40017960.0],["2026-04-17",303.5,335.0,301.36,326.42,66651210.0],["2026-04-20",326.42,349.79,326.4200134277344,343.0,54475753.0],["2026-04-21",343.0,343.0,325.01,330.9,49938890.0],["2026-04-22",330.9,345.0,326.57,342.78,46565572.0],["2026-04-23",342.78,348.0,326.0,331.95,50682186.0],["2026-04-24",331.95,333.8,310.46,315.59,51592116.0],["2026-04-27",315.59,327.0,315.5899963378906,317.4,35062042.0],["2026-04-28",317.4,320.78,309.28,313.06,28377220.0],["2026-04-29",313.06,343.1,304.0,333.87,62582483.0],["2026-04-30",333.87,336.86,326.06,328.49,32353363.0],["2026-05-06",328.49,338.89,325.0,325.92,52171288.0],["2026-05-07",325.92,340.87,325.9200134277344,338.06,56266313.0],["2026-05-08",338.06,367.01,333.03,358.66,55968176.0],["2026-05-11",358.66,383.51,352.0,378.24,62760922.0],["2026-05-12",378.24,384.79,368.88,375.43,47503672.0],["2026-05-13",375.43,389.5,369.88,387.4,46464484.0],["2026-05-14",387.4,390.0,354.6,354.83,74711265.0],["2026-05-15",354.83,361.9,336.2,340.22,53579510.0],["2026-05-18",340.22,352.52,336.26,346.2,36850975.0],["2026-05-19",346.2,346.20001220703125,325.42,336.98,37603943.0],["2026-05-20",336.98,339.08,330.1,334.2,29541551.0],["2026-05-21",334.2,349.43,330.0,331.4,47273232.0],["2026-05-22",331.4,375.5,331.3999938964844,375.5,80170012.0],["2026-05-25",375.5,391.01,372.18,383.5,72181370.0],["2026-05-26",383.5,400.0,376.66,392.95,69557825.0],["2026-05-27",392.95,402.6,376.89,379.3,58679093.0],["2026-05-28",379.3,379.29998779296875,364.0,375.3,46747682.0],["2026-05-29",375.3,396.98,366.5,368.52,52088472.0],["2026-06-01",368.52,381.68,342.0,342.35,49513114.0],["2026-06-02",342.35,356.31,334.16,349.08,42082507.0],["2026-06-03",349.08,369.15,345.01,353.44,53573264.0],["2026-06-04",353.44,373.3,344.7,366.72,51343938.0],["2026-06-05",366.72,366.7200012207031,336.5,338.9,55328128.0],["2026-06-08",338.9,338.8999938964844,306.56,314.8,51210669.0],["2026-06-09",314.8,343.99,314.79998779296875,342.55,49814490.0],["2026-06-10",342.55,342.54998779296875,325.42,330.26,29918540.0],["2026-06-11",330.26,333.0,320.04,325.48,26814730.0],["2026-06-12",325.48,350.0,325.4800109863281,327.21,37432920.0],["2026-06-15",327.21,344.81,325.77,344.5,37928608.0],["2026-06-16",344.5,361.74,342.6,355.48,46915270.0],["2026-06-17",355.48,368.1,346.1,361.7,44437007.0],["2026-06-18",361.7,372.58,358.94,369.0,45193947.0],["2026-06-22",369.0,375.8,354.67,365.4,49314810.0],["2026-06-23",365.4,365.3999938964844,335.91,338.2,52280624.0],["2026-06-24",338.2,345.26,331.13,343.43,37910871.0],["2026-06-25",343.43,355.0,337.58,350.16,52055670.0],["2026-06-26",350.16,350.1600036621094,318.98,319.55,55055185.0],["2026-06-29",319.55,329.0,308.0,315.37,33037126.0],["2026-06-30",315.37,353.0,315.3699951171875,346.43,58232168.0],["2026-07-01",346.43,353.97,325.0,326.86,43787009.0],["2026-07-02",326.86,326.8599853515625,303.75,306.09,38831531.0],["2026-07-03",306.09,318.0,293.88,308.07,33062586.0],["2026-07-06",308.07,308.07000732421875,285.0,292.77,34988041.0],["2026-07-07",292.77,295.2,277.01,284.92,28082965.0],["2026-07-08",284.92,290.69,277.44,279.66,24204450.0],["2026-07-09",279.66,297.77,277.5,296.7,38117690.0],["2026-07-10",296.7,305.45,271.72,272.0,49283048.0],["2026-07-13",272.0,281.8,268.0,273.01,35568340.0],["2026-07-14",273.01,294.99,271.89,290.28,41272445.0],["2026-07-15",290.28,292.83,276.0,276.77,29465043.0],["2026-07-16",276.77,280.23,261.97,270.93,24587301.0],["2026-07-17",270.93,270.92999267578125,236.96,241.5,44527140.0],["2026-07-20",241.5,248.36,213.3,224.11,46072608.0],["2026-07-21",224.11,241.73,206.0,240.27,46296919.0],["2026-07-22",240.27,255.99,239.0,240.4,40723903.0],["2026-07-23",240.4,249.8,236.99,238.93,26911800.0],["2026-07-24",238.93,239.0,230.0,230.01,21230436.0],["2026-07-27",230.01,238.66000366210938,227.1,238.66,21599533.0],["2026-07-28",238.66,238.66000366210938,209.0,210.18,35163877.0],["2026-07-29",210.18,214.0,191.0,201.61,43433439.0],["2026-07-30",201.61,201.61000061035156,177.88,180.36,48505094.0],["2026-07-31",180.36,204.75,180.36000061035156,190.4,41608167.0],["2026-08-03",190.4,193.69,187.19,189.3,25733659.0],["2026-08-04",189.3,203.99,189.3000030517578,201.8,41457663.0],["2026-08-05",201.8,242.0,191.03,236.35,74046141.0],["2026-08-06",236.35,260.53,227.0,250.15,72413948.0],["2026-08-07",250.15,286.15,250.14999389648438,280.2,72549885.0],["2026-08-10",280.2,286.0,274.79,286.0,60544712.0],["2026-08-11",286.0,286.0,272.0,274.53,42662933.0],["2026-08-12",274.53,281.6,272.0,279.39,39780752.0],["2026-08-13",279.39,287.68,271.2,271.3,52204672.0],["2026-08-14",271.3,275.0,265.19,269.33,34326871.0],["2026-08-17",269.33,278.27,263.78,276.0,41568518.0],["2026-08-18",276.0,278.29,265.01,269.4,31461738.0],["2026-08-19",269.4,269.3999938964844,243.55,245.38,36508541.0],["2026-08-20",245.38,261.88,245.3800048828125,253.45,29525072.0],["2026-08-21",253.45,257.0,248.51,253.74,22856712.0],["2026-08-24",253.74,256.3,237.07,245.0,25181096.0],["2026-08-25",245.0,249.55,237.1,244.99,21025256.0],["2026-08-26",244.99,253.0,244.0,249.44,24754505.0],["2026-08-27",249.44,264.94,249.44000244140625,263.05,39361211.0],["2026-08-28",263.05,263.04998779296875,241.49,241.6,57283269.0],["2026-08-31",241.6,244.85,230.09,243.14,30553801.0],["2026-09-01",243.14,243.13999938964844,232.04,232.98,23636517.0],["2026-09-02",232.98,232.97999572753906,224.04,225.18,23048401.0],["2026-09-03",225.18,229.99,219.88,222.5,19965391.0],["2026-09-04",222.5,230.66,217.44,219.5,21443904.0],["2026-09-07",219.5,235.38,219.5,233.46,31976783.0],["2026-09-08",233.46,237.88,227.91,229.01,26808929.0],["2026-09-09",229.01,239.2,229.00999450683594,233.51,26825917.0],["2026-09-10",233.51,234.57,228.51,229.95,17715706.0],["2026-09-11",229.95,230.5,221.0,228.99,23444025.0],["2026-09-14",228.99,228.99000549316406,220.31,225.0,15730156.0],["2026-09-15",225.0,233.15,224.0,226.06,20912458.0],["2026-09-16",226.06,233.0,223.17,230.36,27434971.0],["2026-09-17",230.36,231.37,222.58,222.9,28643788.0],["2026-09-18",222.9,231.39,222.89999389648438,227.05,30766134.0],["2026-09-21",227.05,248.5,227.0500030517578,248.0,62120967.0],["2026-09-22",248.0,252.0,240.62,242.1,46996501.0],["2026-09-23",242.1,249.9,241.01,244.3,31469733.0],["2026-09-24",244.3,244.3000030517578,232.61,232.69,25495516.0],["2026-09-28",232.69,232.69000244140625,213.29,213.5,27196496.0],["2026-09-29",213.5,219.3,212.27,216.76,18030775.0],["2026-09-30",216.76,219.29,208.43,210.3,19519810.0],["2026-10-08",210.3,218.5,203.3,206.23,21872732.0],["2026-10-09",206.23,206.22999572753906,190.05,202.69,27022893.0],["2026-10-12",202.69,203.93,196.0,196.78,15934676.0],["2026-10-13",196.78,202.78,184.88,199.1,25960410.0],["2026-10-14",199.1,205.55,194.9,195.16,18908253.0],["2026-10-15",195.16,195.16000366210938,183.8,186.0,26878471.0],["2026-10-16",186.0,192.0,180.25,182.0,21185196.0],["2026-10-19",182.0,183.82,169.69,176.85,24392275.0],["2026-10-20",176.85,192.5,174.97,184.7,29041005.0],["2026-10-21",184.7,192.86,184.6999969482422,187.87,23146979.0],["2026-10-22",187.87,189.57,177.99,177.99,22135738.0],["2026-10-23",177.99,183.97,166.0,183.48,32568746.0],["2026-10-26",183.48,193.58,177.6,188.01,31670346.0],["2026-10-27",188.01,190.9,173.94,174.09,25181112.0],["2026-10-28",174.09,182.97,174.08999633789062,180.31,23371713.0],["2026-10-29",180.31,180.30999755859375,160.3,160.38,30669000.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2015-06-11","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":"2015-06-11","index":0,"basis":"feed"}}