{"t":"601211.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2015-06-26",20.7305,20.7305,17.2754,20.7305,2068078.0],["2015-06-29",20.7305,22.805,20.730478286743164,22.805,314822959.0],["2015-06-30",22.805,25.084026336669922,21.3148,25.084,521100333.0],["2015-07-01",25.084,27.2462,24.8576,25.4346,529359013.0],["2015-07-02",25.4346,26.2089,22.8999,22.9511,355393487.0],["2015-07-03",22.9511,24.3243,20.6793,21.6216,331084330.0],["2015-07-06",21.6216,23.7838,21.621641159057617,23.3382,429413048.0],["2015-07-07",23.3382,23.338220596313477,21.008054733276367,21.0081,281586305.0],["2015-07-08",21.0081,21.008054733276367,18.9043,18.9043,42357000.0],["2015-07-09",18.9043,20.796218872070312,17.0124,20.7962,388972328.0],["2015-07-10",20.7962,22.87803077697754,20.7962,22.878,367948230.0],["2015-07-13",22.878,24.8211,22.1914,23.9737,448924415.0],["2015-07-14",23.9737,23.973724365234375,21.8773,22.1914,342775697.0],["2015-07-15",22.1914,22.1914,19.9708,19.9708,245602814.0],["2015-07-16",19.9708,21.0007,18.7728,20.1899,168020729.0],["2015-07-17",20.1899,21.8262,19.9635,21.4463,194051415.0],["2015-07-20",21.4463,21.44632911682129,20.4529,20.7232,169453853.0],["2015-07-21",20.7232,21.607,20.095,20.9715,175059549.0],["2015-07-22",20.9715,21.5486,20.8108,20.9204,147120763.0],["2015-07-23",20.9204,21.8992,20.8254,21.6143,214972726.0],["2015-07-24",21.6143,21.8116,20.5771,20.7524,185325662.0],["2015-07-27",20.7524,20.752391815185547,18.677881240844727,18.6779,170324334.0],["2015-07-28",18.6779,20.5479,17.1512,20.2338,316081336.0],["2015-07-29",20.2338,20.2849,19.1381,20.2265,128707389.0],["2015-07-30",20.2265,20.5333,19.3572,19.4668,127825539.0],["2015-07-31",19.4668,19.8174,18.8459,19.2842,85418695.0],["2015-08-03",19.2842,19.3207,18.393,19.1162,78805348.0],["2015-08-04",19.1162,19.9197,18.9262,19.8174,107286061.0],["2015-08-05",19.8174,19.817401885986328,19.1235,19.1527,73182269.0],["2015-08-06",19.1527,19.3937,18.6852,18.824,50607688.0],["2015-08-07",18.824,19.3499,18.8167,19.0577,73221538.0],["2015-08-10",19.0577,20.5113,18.9043,20.1169,195364517.0],["2015-08-11",20.1169,20.1899,19.6494,19.7151,125165670.0],["2015-08-12",19.7151,20.2557,19.4668,19.6275,99997312.0],["2015-08-13",19.6275,19.9416,19.2696,19.759,80047102.0],["2015-08-14",19.759,20.0585,19.6567,19.7809,94169968.0],["2015-08-17",19.7809,19.7808780670166,19.0066,19.3061,87254809.0],["2015-08-18",19.3061,20.0877,17.6041,17.9401,145492636.0],["2015-08-19",17.9401,18.3346,17.3046,18.3127,98739100.0],["2015-08-20",18.3127,18.312654495239258,17.5311,17.5895,64117804.0],["2015-08-21",17.5895,17.589500427246094,16.8006,16.9175,77330902.0],["2015-08-24",16.9175,16.9174747467041,15.2228,15.2228,106487442.0],["2015-08-25",15.2228,15.222804069519043,13.7034,13.7034,132366486.0],["2015-08-26",13.7034,14.7918,13.2944,13.8422,131174682.0],["2015-08-27",13.8422,14.821,13.7327,14.7845,112991330.0],["2015-08-28",14.7845,15.5369,14.5362,15.4419,138621921.0],["2015-08-31",15.4419,15.441940307617188,14.3901,14.6019,103870160.0],["2015-09-01",14.6019,15.2593,13.7034,14.3682,87571757.0],["2015-09-02",14.3682,14.6677,13.5135,13.6669,79235932.0],["2015-09-07",13.6669,14.4047,13.666919708251953,13.8349,72374740.0],["2015-09-08",13.8349,14.6677,13.7034,14.5946,72514839.0],["2015-09-09",14.5946,15.3178,14.4777,14.9818,131610084.0],["2015-09-10",14.9818,14.981754302978516,14.3974,14.4777,66806457.0],["2015-09-11",14.4777,14.653,14.2294,14.3609,45560459.0],["2015-09-14",14.3609,14.4485,13.1483,13.3309,82426392.0],["2015-09-15",13.3309,13.4843,12.7831,12.8196,57417930.0],["2015-09-16",12.8196,13.9737,12.7465,13.8641,77897976.0],["2015-09-17",13.8641,14.0979,13.404,13.4624,86785370.0],["2015-09-18",13.4624,13.7034,13.3455,13.5354,37715812.0],["2015-09-21",13.5354,13.8495,13.1483,13.7984,47896542.0],["2015-09-22",13.7984,14.7918,13.7984037399292,14.6238,138227672.0],["2015-09-23",14.6238,14.623826026916504,13.9153,13.981,80560164.0],["2015-09-24",13.981,14.1417,13.7911,13.9153,60586755.0],["2015-09-25",13.9153,13.9445,13.3455,13.4405,46731245.0],["2015-09-28",13.4405,13.7254,13.2286,13.7034,31967748.0],["2015-09-29",13.7034,13.9153,13.2433,13.5208,38340125.0],["2015-09-30",13.5208,13.8714,13.4989,13.5866,34637041.0],["2015-10-08",13.5866,14.3316,13.586569786071777,14.0395,66136336.0],["2015-10-09",14.0395,14.58,14.0102,14.3755,70670250.0],["2015-10-12",14.3755,15.3105,14.3024,15.0402,101042010.0],["2015-10-13",15.0402,15.040188789367676,14.6238,14.8211,56074122.0],["2015-10-14",14.8211,15.0402,14.6165,14.6238,60897032.0],["2015-10-15",14.6238,15.0767,14.5435,15.0621,68827866.0],["2015-10-16",15.0621,15.515,15.0329,15.3689,103258234.0],["2015-10-19",15.3689,16.2528,15.36889362335205,15.7926,133888817.0],["2015-10-20",15.7926,15.8948,15.3762,15.8583,71069619.0],["2015-10-21",15.8583,15.9971,14.6603,14.8284,92566199.0],["2015-10-22",14.8284,15.1293,14.6302,15.1073,50896641.0],["2015-10-23",15.1073,15.6725,15.0486,15.6212,63911885.0],["2015-10-26",15.6212,16.2965,15.621161460876465,15.8928,96725159.0],["2015-10-27",15.8928,15.9148,15.1954,15.8414,53282160.0],["2015-10-28",15.8414,15.9148,15.2835,15.3128,43581149.0],["2015-10-29",15.3128,15.489,15.1146,15.2761,31302287.0],["2015-10-30",15.2761,16.0616,15.2101,15.6358,61147774.0],["2015-11-02",15.6358,15.7313,15.2321,15.2615,44098053.0],["2015-11-03",15.2615,15.467,15.166,15.2835,29041477.0],["2015-11-04",15.2835,16.8104,15.283479690551758,16.8104,143868524.0],["2015-11-05",16.8104,18.4914,16.810361862182617,17.7573,324735047.0],["2015-11-06",17.7573,19.2842,17.2581,18.9465,235266221.0],["2015-11-09",18.9465,19.6512,18.3519,18.5061,222833110.0],["2015-11-10",18.5061,19.4604,18.139,18.6602,178713562.0],["2015-11-11",18.6602,19.0493,17.9922,18.6602,125391603.0],["2015-11-12",18.6602,18.7777,18.0143,18.139,93865309.0],["2015-11-13",18.139,18.5281,17.75,18.1464,97282649.0],["2015-11-16",18.1464,18.146381378173828,17.3976,17.816,80814005.0],["2015-11-17",17.816,19.3649,17.81604766845703,18.1684,159068085.0],["2015-11-18",18.1684,18.6823,17.5371,17.6619,94097034.0],["2015-11-19",17.6619,17.9262,17.4637,17.8968,60825045.0],["2015-11-20",17.8968,18.4987,17.8674,18.051,74997082.0],["2015-11-23",18.051,18.2785,17.5151,17.5811,82196074.0],["2015-11-24",17.5811,17.8748,16.9939,17.5811,82713550.0],["2015-11-25",17.5811,17.6325,17.2728,17.6105,59038360.0],["2015-11-26",17.6105,18.1244,17.5371,17.6399,66318170.0],["2015-11-27",17.6399,17.63987159729004,16.0616,16.2304,106273781.0],["2015-11-30",16.2304,16.48,15.5771,16.1717,68203802.0],["2015-12-01",16.1717,16.5167,15.9809,16.3406,46113876.0],["2015-12-02",16.3406,17.2435,16.1497,17.1627,74602108.0],["2015-12-03",17.1627,17.5004,16.8471,17.1407,59664554.0],["2015-12-04",17.1407,17.140697479248047,16.6709,16.7737,41290000.0],["2015-12-07",16.7737,17.2508,16.773656845092773,17.0599,42053838.0],["2015-12-08",17.0599,17.1407,16.6635,16.6782,35306877.0],["2015-12-09",16.6782,17.0599,16.5461,16.8544,32281599.0],["2015-12-10",16.8544,17.728,16.854406356811523,17.0306,71599179.0],["2015-12-11",17.0306,18.1904,16.7223,17.8674,129200372.0],["2015-12-14",17.8674,19.453,17.6325,19.2548,143651099.0],["2015-12-15",19.2548,19.254838943481445,18.2051,18.3666,109062757.0],["2015-12-16",18.3666,18.7924,18.2124,18.4547,60847723.0],["2015-12-17",18.4547,19.2475,18.454692840576172,18.7336,88844634.0],["2015-12-18",18.7336,18.7703,18.3152,18.5795,61260859.0],["2015-12-21",18.5795,19.0713,18.396,18.6529,66882838.0],["2015-12-22",18.6529,18.8658,18.5575,18.741,56022607.0],["2015-12-23",18.741,19.5558,18.6456,18.8144,130799310.0],["2015-12-24",18.8144,18.81439208984375,17.8381,18.0363,72062625.0],["2015-12-25",18.0363,18.1831,17.9335,18.0877,29310265.0],["2015-12-28",18.0877,18.3226,17.3976,17.4417,52418117.0],["2015-12-29",17.4417,17.728,17.4123,17.6178,33119086.0],["2015-12-30",17.6178,17.7353,17.4637,17.6839,32562425.0],["2015-12-31",17.6839,17.8234,17.5004,17.5444,28327896.0],["2016-01-04",17.5444,17.5811,15.9955,16.0689,34332902.0],["2016-01-05",16.0689,16.2965,15.423,15.9882,53871207.0],["2016-01-06",15.9882,16.4727,15.9148,16.3626,36363343.0],["2016-01-07",16.3626,16.36257553100586,14.7917,14.9164,9478573.0],["2016-01-08",14.9164,15.8928,14.7036,15.445,61232871.0],["2016-01-11",15.445,15.444981575012207,14.2778,14.3879,49206555.0],["2016-01-12",14.3879,14.9311,14.3879,14.5641,36980947.0],["2016-01-13",14.5641,14.8577,14.3879,14.4393,34951911.0],["2016-01-14",14.4393,14.8724,13.9548,14.799,34590693.0],["2016-01-15",14.799,14.798992156982422,14.0943,14.175,34844048.0],["2016-01-18",14.175,14.4246,13.808,14.1824,22412229.0],["2016-01-19",14.1824,14.6815,13.9842,14.5788,38211275.0],["2016-01-20",14.5788,14.6522,14.2778,14.4173,29206106.0],["2016-01-21",14.4173,14.5714,13.8374,13.8667,28800855.0],["2016-01-22",13.8667,14.131,13.6538,13.9768,25033528.0],["2016-01-25",13.9768,14.197,13.9548,14.0356,17720361.0],["2016-01-26",14.0356,14.035551071166992,12.633463859558105,12.6335,46616732.0],["2016-01-27",12.6335,12.8096,11.9288,12.3619,67607757.0],["2016-01-28",12.3619,12.6775,12.0976,12.1416,44386647.0],["2016-01-29",12.1416,12.9785,12.141633033752441,12.7583,59335386.0],["2016-02-01",12.7583,12.7583,12.3325,12.5234,27338101.0],["2016-02-02",12.5234,12.9565,12.52335262298584,12.8317,33057110.0],["2016-02-03",12.8317,12.831664085388184,12.5747,12.7583,20356838.0],["2016-02-04",12.7583,13.1033,12.758256912231445,12.9858,27051730.0],["2016-02-05",12.9858,12.985820770263672,12.3325,12.5968,37770118.0],["2016-02-15",12.5968,12.596761703491211,12.0756,12.4279,27188877.0],["2016-02-16",12.4279,12.9638,12.427923202514648,12.9198,40818346.0],["2016-02-17",12.9198,12.9638,12.7509,12.9344,44065496.0],["2016-02-18",12.9344,13.2574,12.883,12.8977,39040772.0],["2016-02-19",12.8977,12.9565,12.7656,12.8757,23532586.0],["2016-02-22",12.8757,13.5584,12.875711441040039,13.4336,60801247.0],["2016-02-23",13.4336,13.4483,12.9932,13.206,34426510.0],["2016-02-24",13.206,13.3088,12.9785,13.3015,25683572.0],["2016-02-25",13.3015,13.3162,12.1123,12.2958,41423276.0],["2016-02-26",12.2958,12.5454,12.1196,12.4059,26396969.0],["2016-02-29",12.4059,12.405902862548828,11.7232,11.9948,40767866.0],["2016-03-01",11.9948,12.8463,11.9655,12.4132,40171744.0],["2016-03-02",12.4132,13.14,12.3472,13.0152,57271338.0],["2016-03-03",13.0152,13.1033,12.8463,12.9418,42855412.0],["2016-03-04",12.9418,13.1253,12.6995,13.0739,56211336.0],["2016-03-07",13.0739,13.4336,13.0739107131958,13.2281,39717807.0],["2016-03-08",13.2281,13.2427,12.6628,13.2134,37799750.0],["2016-03-09",13.2134,13.213385581970215,12.7583,13.0445,31237335.0],["2016-03-10",13.0445,13.0592,12.6261,12.6775,21080495.0],["2016-03-11",12.6775,12.8757,12.4793,12.8023,31252576.0],["2016-03-14",12.8023,13.3969,12.802303314208984,13.0959,47274033.0],["2016-03-15",13.0959,13.1033,12.8243,12.9785,27743485.0],["2016-03-16",12.9785,13.162,12.9124,13.0225,38948804.0],["2016-03-17",13.0225,13.529,13.0225,13.3602,53758676.0],["2016-03-18",13.3602,13.9108,13.3529,13.7566,69581150.0],["2016-03-21",13.7566,15.129327774047852,13.75660228729248,15.1293,159444851.0],["2016-03-22",15.1293,15.129327774047852,14.4833,14.5641,80386593.0],["2016-03-23",14.5641,14.7917,14.2411,14.6669,53330554.0],["2016-03-24",14.6669,14.666858673095703,14.0135,14.0282,48288263.0],["2016-03-25",14.0282,14.2631,13.9621,14.2117,30055567.0],["2016-03-28",14.2117,14.3952,13.9695,13.9842,28824013.0],["2016-03-29",13.9842,14.1383,13.7272,13.8374,28798190.0],["2016-03-30",13.8374,14.2998,13.837350845336914,14.2705,35814062.0],["2016-03-31",14.2705,14.777,14.2411,14.4687,48640416.0],["2016-04-01",14.4687,14.5641,14.1016,14.3732,27676886.0],["2016-04-05",14.3732,14.6962,14.2778,14.5347,37068940.0],["2016-04-06",14.5347,14.5714,14.3218,14.4246,26060080.0],["2016-04-07",14.4246,14.5494,14.0723,14.0869,25994208.0],["2016-04-08",14.0869,14.086935997009277,13.7419,13.8594,24558546.0],["2016-04-11",13.8594,14.6081,13.859370231628418,14.3292,48293919.0],["2016-04-12",14.3292,14.3879,14.0943,14.2338,22459005.0],["2016-04-13",14.2338,14.9899,14.23375129699707,14.6375,77295967.0],["2016-04-14",14.6375,14.7623,14.5421,14.6815,23510107.0],["2016-04-15",14.6815,14.7182,14.5054,14.5714,19311716.0],["2016-04-18",14.5714,14.571429252624512,14.1383,14.175,23642222.0],["2016-04-19",14.175,14.3439,14.131,14.2338,15130784.0],["2016-04-20",14.2338,14.2925,13.5804,13.9915,41842104.0],["2016-04-21",13.9915,13.9988,13.7639,13.786,18261145.0],["2016-04-22",13.786,13.9328,13.6465,13.8814,14168790.0],["2016-04-25",13.8814,13.8887,13.5511,13.7272,13972503.0],["2016-04-26",13.7272,13.9034,13.6465,13.852,13499336.0],["2016-04-27",13.852,13.8961,13.5878,13.6318,17595180.0],["2016-04-28",13.6318,13.7126,13.3675,13.4409,22280791.0],["2016-04-29",13.4409,13.5217,13.3455,13.4189,14601656.0],["2016-05-03",13.4189,13.786,13.3749,13.6759,34317772.0],["2016-05-04",13.6759,13.675851821899414,13.5217,13.5878,21085304.0],["2016-05-05",13.5878,13.6245,13.5217,13.5878,15342654.0],["2016-05-06",13.5878,13.6832,13.1987,13.206,31158319.0],["2016-05-09",13.206,13.206047058105469,12.7289,12.7803,25868267.0],["2016-05-10",12.7803,12.8463,12.6114,12.6775,19602636.0],["2016-05-11",12.6775,12.8096,12.6408,12.6922,15134809.0],["2016-05-12",12.6922,12.7362,12.494,12.6922,18959753.0],["2016-05-13",12.6922,12.8096,12.538,12.6041,13352131.0],["2016-05-16",12.6041,12.7069,12.5013,12.6995,11113922.0],["2016-05-17",12.6995,12.8904,12.6408,12.7729,15165267.0],["2016-05-18",12.7729,12.77293872833252,12.5527,12.7216,20636216.0],["2016-05-19",12.7216,12.7656,12.6041,12.6555,12104231.0],["2016-05-20",12.6555,12.750917434692383,12.538,12.7509,12892718.0],["2016-05-23",12.7509,12.8904,12.7216,12.7803,16029706.0],["2016-05-24",12.7803,12.780278205871582,12.5747,12.6335,12931863.0],["2016-05-25",12.6335,12.8096,12.6261,12.6408,12067432.0],["2016-05-26",12.6408,12.7216,12.5307,12.6922,12871545.0],["2016-05-27",12.6922,12.7436,12.6041,12.6481,9922364.0],["2016-05-30",12.6481,12.7583,12.5527,12.7216,11444440.0],["2016-05-31",12.7216,13.5437,12.6995,13.4997,61612836.0],["2016-06-01",13.4997,13.5511,13.3162,13.4042,40938381.0],["2016-06-02",13.4042,13.4556,13.2868,13.4116,19011873.0],["2016-06-03",13.4116,13.5437,13.3235,13.4483,25030243.0],["2016-06-06",13.4483,13.4777,13.3529,13.3969,14398237.0],["2016-06-07",13.3969,13.5217,13.3749,13.463,19524091.0],["2016-06-08",13.463,13.5234,13.327,13.395,17598569.0],["2016-06-13",13.395,13.394977569580078,12.7301,12.7604,24853057.0],["2016-06-14",12.7604,13.0701,12.6621,13.0399,14957138.0],["2016-06-15",13.0399,13.3421,12.7075,13.1608,23747181.0],["2016-06-16",13.1608,13.16076946258545,12.8435,12.8888,19508483.0],["2016-06-17",12.8888,13.1608,12.8132,13.0701,23065095.0],["2016-06-20",13.0701,13.1306,12.8888,13.0928,14615470.0],["2016-06-21",13.0928,13.6896,13.09277629852295,13.1532,32915284.0],["2016-06-22",13.1532,13.3496,13.0021,13.327,20470237.0],["2016-06-23",13.327,13.3421,13.0626,13.2061,17459973.0],["2016-06-24",13.2061,13.395,12.7604,12.9946,25651177.0],["2016-06-27",12.9946,13.0474,12.8812,13.0323,68724692.0],["2016-06-28",13.0323,13.2212,12.8132,13.0701,69284706.0],["2016-06-29",13.0701,13.2741,13.070111274719238,13.1154,57151688.0],["2016-06-30",13.1154,13.4781,13.1154,13.4403,79679600.0],["2016-07-01",13.4403,13.5234,13.3043,13.3572,40853054.0],["2016-07-04",13.3572,13.8785,13.2363,13.6972,74207256.0],["2016-07-05",13.6972,13.7501,13.5234,13.667,38550835.0],["2016-07-06",13.667,13.7803,13.5234,13.6896,33170108.0],["2016-07-07",13.6896,13.735,13.5007,13.6443,33952221.0],["2016-07-08",13.6443,13.7425,13.5687,13.6518,28517912.0],["2016-07-11",13.6518,13.9012,13.6292,13.6518,39848104.0],["2016-07-12",13.6518,13.954,13.6141,13.9465,63694129.0],["2016-07-13",13.9465,14.2411,13.9163,14.022,61454112.0],["2016-07-14",14.022,14.0371,13.8407,13.9465,27940197.0],["2016-07-15",13.9465,14.0145,13.7803,13.8483,28349156.0],["2016-07-18",13.8483,13.9012,13.6821,13.7198,28668430.0],["2016-07-19",13.7198,13.8181,13.6367,13.7954,26468651.0],["2016-07-20",13.7954,13.8634,13.7274,13.7425,19471407.0],["2016-07-21",13.7425,13.9087,13.7274,13.8105,29183143.0],["2016-07-22",13.8105,13.810502052307129,13.6367,13.6594,23468248.0],["2016-07-25",13.6594,13.7576,13.6141,13.6972,16711235.0],["2016-07-26",13.6972,13.8558,13.6367,13.8407,24315145.0],["2016-07-27",13.8407,13.840720176696777,13.191,13.463,60193014.0],["2016-07-28",13.463,13.5083,13.2514,13.4252,31501693.0],["2016-07-29",13.4252,13.4554,13.3119,13.3648,14948148.0],["2016-08-01",13.3648,13.4025,13.1154,13.2137,18399883.0],["2016-08-02",13.2137,13.3194,13.1985,13.2968,11604061.0],["2016-08-03",13.2968,13.3119,13.2288,13.2892,11567003.0],["2016-08-04",13.2892,13.3043,13.2061,13.2817,14341939.0],["2016-08-05",13.2817,13.4328,13.2363,13.327,22843329.0],["2016-08-08",13.327,13.417641639709473,13.2363,13.4176,19705099.0],["2016-08-09",13.4176,13.5385,13.3799,13.5083,19899205.0],["2016-08-10",13.5083,13.5612,13.4252,13.4328,18042745.0],["2016-08-11",13.4328,13.667,13.432751655578613,13.4705,34115397.0],["2016-08-12",13.4705,13.9389,13.463,13.9087,57049578.0],["2016-08-15",13.9087,15.0193,13.908714294433594,14.4602,144335167.0],["2016-08-16",14.4602,14.6038,14.2109,14.2411,59423186.0],["2016-08-17",14.2411,14.4149,14.0598,14.1731,46487214.0],["2016-08-18",14.1731,14.2487,13.9767,14.0523,42881033.0],["2016-08-19",14.0523,14.4376,13.9994,14.3998,56233164.0],["2016-08-22",14.3998,14.4678,14.022,14.0372,44573759.0],["2016-08-23",14.0372,14.158,13.8256,13.9087,33385957.0],["2016-08-24",13.9087,14.0145,13.8256,13.9087,21506084.0],["2016-08-25",13.9087,14.0069,13.8029,13.9692,30692838.0],["2016-08-26",13.9692,14.0523,13.8785,13.9087,18734719.0],["2016-08-29",13.9087,13.9465,13.8407,13.9012,17282025.0],["2016-08-30",13.9012,14.0371,13.886,13.9465,23675921.0],["2016-08-31",13.9465,14.1203,13.886,14.0447,24307915.0],["2016-09-01",14.0447,14.0598,13.8332,13.8558,24272825.0],["2016-09-02",13.8558,14.0523,13.7878,13.9692,25939029.0],["2016-09-05",13.9692,14.0674,13.9087,13.954,21813934.0],["2016-09-06",13.954,13.9994,13.8029,13.954,24491584.0],["2016-09-07",13.954,14.0447,13.8634,13.9465,23071109.0],["2016-09-08",13.9465,13.9843,13.886,13.9314,13336200.0],["2016-09-09",13.9314,14.0825,13.9087,13.9238,30119021.0],["2016-09-12",13.9238,13.92382526397705,13.4932,13.6972,40808312.0],["2016-09-13",13.6972,13.735,13.6065,13.7198,15442831.0],["2016-09-14",13.7198,13.8105,13.599,13.6594,36926465.0],["2016-09-19",13.6594,13.7198,13.6367,13.6972,18156223.0],["2016-09-20",13.6972,13.7123,13.5839,13.6216,11331898.0],["2016-09-21",13.6216,13.7727,13.5839,13.6896,14990275.0],["2016-09-22",13.6896,13.7803,13.6821,13.7047,14888262.0],["2016-09-23",13.7047,13.7425,13.6216,13.6216,10098872.0],["2016-09-26",13.6216,13.621627807617188,13.2212,13.2665,39970434.0],["2016-09-27",13.2665,13.3648,13.2288,13.3421,12674209.0],["2016-09-28",13.3421,13.3572,13.2137,13.259,15117710.0],["2016-09-29",13.259,13.463,13.258988380432129,13.3648,16132144.0],["2016-09-30",13.3648,13.4176,13.3119,13.4025,9445978.0],["2016-10-10",13.4025,13.5385,13.402532577514648,13.4856,30331048.0],["2016-10-11",13.4856,13.5007,13.4328,13.463,27738159.0],["2016-10-12",13.463,13.462970733642578,13.3874,13.4176,15860848.0],["2016-10-13",13.4176,13.463,13.395,13.4176,18557066.0],["2016-10-14",13.4176,13.4252,13.2363,13.3194,29110179.0],["2016-10-17",13.3194,13.3345,13.1381,13.1532,32775693.0],["2016-10-18",13.1532,13.3874,13.1457,13.3648,26609501.0],["2016-10-19",13.3648,13.4176,13.3043,13.327,17774395.0],["2016-10-20",13.327,13.3723,13.3043,13.327,12630773.0],["2016-10-21",13.327,13.5007,13.3194,13.4252,29397736.0],["2016-10-24",13.4252,13.7274,13.4176,13.6518,73084233.0],["2016-10-25",13.6518,13.651845932006836,13.5234,13.5687,28945700.0],["2016-10-26",13.5687,13.6141,13.4479,13.4705,24671636.0],["2016-10-27",13.4705,13.5007,13.4328,13.4705,17794266.0],["2016-10-28",13.4705,13.8105,13.470526695251465,13.5385,46289355.0],["2016-10-31",13.5385,13.538522720336914,13.327,13.4781,21356995.0],["2016-11-01",13.4781,13.6367,13.4479,13.6292,24682424.0],["2016-11-02",13.6292,13.7123,13.5007,13.531,28510251.0],["2016-11-03",13.531,13.9314,13.463,13.7652,80565795.0],["2016-11-04",13.7652,13.8634,13.6216,13.7047,46638584.0],["2016-11-07",13.7047,13.8256,13.667,13.7501,28569300.0],["2016-11-08",13.7501,13.8785,13.7047,13.7576,34129120.0],["2016-11-09",13.7576,13.7803,13.3723,13.5083,51958681.0],["2016-11-10",13.5083,13.8332,13.508299827575684,13.7576,51065144.0],["2016-11-11",13.7576,14.1731,13.7576,14.1278,101863462.0],["2016-11-14",14.1278,14.5056,14.022,14.2034,99337044.0],["2016-11-15",14.2034,14.3167,14.0825,14.1731,41940742.0],["2016-11-16",14.1731,14.2411,14.09,14.1958,36370855.0],["2016-11-17",14.1958,14.2109,13.9843,14.1731,35699159.0],["2016-11-18",14.1731,14.173139572143555,13.9692,13.9918,34392614.0],["2016-11-21",13.9918,14.1807,13.9012,14.0749,36124943.0],["2016-11-22",14.0749,14.3771,14.074922561645508,14.3469,62086520.0],["2016-11-23",14.3469,14.4829,14.1807,14.2411,43696683.0],["2016-11-24",14.2411,14.6189,14.1958,14.3847,70360141.0],["2016-11-25",14.3847,14.4829,14.0749,14.4602,46306854.0],["2016-11-28",14.4602,14.634,14.4073,14.4451,58865960.0],["2016-11-29",14.4451,15.0948,14.2789,14.8909,133108156.0],["2016-11-30",14.8909,15.6313,14.7473,15.042,145190074.0],["2016-12-01",15.042,15.2459,14.838,15.2157,89183179.0],["2016-12-02",15.2157,15.215725898742676,14.7322,14.7473,83281426.0],["2016-12-05",14.7473,14.747316360473633,14.3771,14.498,67754407.0],["2016-12-06",14.498,14.7549,14.4602,14.5736,56696647.0],["2016-12-07",14.5736,14.6718,14.4678,14.5736,44736192.0],["2016-12-08",14.5736,14.5962,14.3469,14.3922,44219679.0],["2016-12-09",14.3922,14.8758,14.3167,14.8153,97129492.0],["2016-12-12",14.8153,14.9589,14.4376,14.634,115266211.0],["2016-12-13",14.634,14.9135,14.4753,14.8606,59971677.0],["2016-12-14",14.8606,14.9362,14.6793,14.8002,56502306.0],["2016-12-15",14.8002,14.8758,14.1656,14.2638,82998107.0],["2016-12-16",14.2638,14.3242,14.1203,14.2336,36934245.0],["2016-12-19",14.2336,14.3167,13.9767,14.09,31560050.0],["2016-12-20",14.09,14.2034,14.0296,14.1731,30332542.0],["2016-12-21",14.1731,14.3469,14.1656,14.2336,31762915.0],["2016-12-22",14.2336,14.2411,14.0145,14.1807,25967166.0],["2016-12-23",14.1807,14.2336,13.9918,14.0825,25676340.0],["2016-12-26",14.0825,14.1807,13.8181,14.1278,27779194.0],["2016-12-27",14.1278,14.1882,13.9767,14.0069,19904308.0],["2016-12-28",14.0069,14.0825,13.9012,13.9692,17081203.0],["2016-12-29",13.9692,14.0674,13.9012,13.9616,20167701.0],["2016-12-30",13.9616,14.09,13.9087,14.0447,19333129.0],["2017-01-03",14.0447,14.2185,14.0069,14.1429,24332502.0],["2017-01-04",14.1429,14.2034,14.0674,14.1958,20948938.0],["2017-01-05",14.1958,14.2487,14.0825,14.1127,18707986.0],["2017-01-06",14.1127,14.1354,13.9843,13.9918,19333339.0],["2017-01-09",13.9918,14.1731,13.9616,14.0976,18779080.0],["2017-01-10",14.0976,14.226,14.0523,14.0825,16696824.0],["2017-01-11",14.0825,14.2336,14.0523,14.0976,23337470.0],["2017-01-12",14.0976,14.2562,14.0749,14.1656,29293207.0],["2017-01-13",14.1656,14.226,14.0069,14.2034,38235624.0],["2017-01-16",14.2034,14.4225,13.8105,14.3393,82893703.0],["2017-01-17",14.3393,14.339348793029785,14.0976,14.2487,18978938.0],["2017-01-18",14.2487,14.3922,14.1807,14.3091,20680126.0],["2017-01-19",14.3091,14.5056,14.2185,14.362,23518202.0],["2017-01-20",14.362,14.5433,14.36201286315918,14.5358,28669817.0],["2017-01-23",14.5358,14.566,14.3847,14.4527,30480971.0],["2017-01-24",14.4527,14.4753,14.3242,14.3771,19747136.0],["2017-01-25",14.3771,14.4451,14.3167,14.3847,19228120.0],["2017-01-26",14.3847,14.5358,14.384678840637207,14.4753,27556700.0],["2017-02-03",14.4753,14.5131,14.3016,14.3318,14267966.0],["2017-02-06",14.3318,14.3922,14.1807,14.294,20523152.0],["2017-02-07",14.294,14.3016,14.1354,14.1807,21630054.0],["2017-02-08",14.1807,14.4225,14.0523,14.3847,33962031.0],["2017-02-09",14.3847,14.4829,14.3016,14.4073,31764825.0],["2017-02-10",14.4073,14.6264,14.362,14.5056,35676168.0],["2017-02-13",14.5056,14.702,14.4753,14.5131,40851625.0],["2017-02-14",14.5131,14.6491,14.498,14.5433,23628215.0],["2017-02-15",14.5433,14.7322,14.4225,14.4602,40201065.0],["2017-02-16",14.4602,14.6793,14.3545,14.6415,37453111.0],["2017-02-17",14.6415,15.0117,14.5207,14.5433,73738232.0],["2017-02-20",14.5433,14.77,14.4527,14.7624,46435596.0],["2017-02-21",14.7624,14.9891,14.6718,14.7247,52802763.0],["2017-02-22",14.7247,14.7624,14.5584,14.6718,31291377.0],["2017-02-23",14.6718,14.6944,14.5056,14.5962,26170739.0],["2017-02-24",14.5962,14.6264,14.5131,14.6189,20644824.0],["2017-02-27",14.6189,14.6189,14.4225,14.4451,25762375.0],["2017-02-28",14.4451,14.5282,14.43,14.4602,16598252.0],["2017-03-01",14.4602,14.5358,14.43,14.4602,23357774.0],["2017-03-02",14.4602,14.6415,14.3771,14.3847,38108130.0],["2017-03-03",14.3847,14.384678840637207,14.2034,14.3016,29353077.0],["2017-03-06",14.3016,14.3318,14.1731,14.3016,31043392.0],["2017-03-07",14.3016,14.3167,14.226,14.3016,18613393.0],["2017-03-08",14.3016,14.3393,14.226,14.2638,17143287.0],["2017-03-09",14.2638,14.26379680633545,14.09,14.2336,26162858.0],["2017-03-10",14.2336,14.233577728271484,14.1278,14.1429,13201308.0],["2017-03-13",14.1429,14.2411,14.0598,14.2336,18538641.0],["2017-03-14",14.2336,14.294,14.1883,14.2411,17446951.0],["2017-03-15",14.2411,14.241134643554688,14.1505,14.2109,16455224.0],["2017-03-16",14.2109,14.5056,14.21091365814209,14.4904,53262346.0],["2017-03-17",14.4904,14.5509,14.1731,14.1958,39460715.0],["2017-03-20",14.1958,14.2336,14.0674,14.1505,30290922.0],["2017-03-21",14.1505,14.1958,14.09,14.158,20619870.0],["2017-03-22",14.158,14.158029556274414,13.9087,13.954,32483388.0],["2017-03-23",13.954,14.1127,13.8936,14.022,21961600.0],["2017-03-24",14.022,14.2487,13.9918,14.1958,26882090.0],["2017-03-27",14.1958,14.3318,14.1807,14.2638,25992355.0],["2017-03-28",14.2638,14.26379680633545,14.1203,14.158,19474305.0],["2017-03-29",14.158,14.1966,13.9729,13.996,23095692.0],["2017-03-30",13.996,14.1272,13.942,14.0037,25202457.0],["2017-03-31",14.0037,14.0886,13.9806,14.0809,17202848.0],["2017-04-05",14.0809,14.2969,14.0114,14.2583,33081426.0],["2017-04-06",14.2583,14.3663,14.2275,14.3046,25334327.0],["2017-04-07",14.3046,14.4435,14.2506,14.3663,25188878.0],["2017-04-10",14.3663,14.4435,14.2198,14.2583,20847830.0],["2017-04-11",14.2583,14.3123,14.0423,14.2815,24221792.0],["2017-04-12",14.2815,14.5129,14.2275,14.3509,40844686.0],["2017-04-13",14.3509,14.3895,14.2429,14.2969,15107938.0],["2017-04-14",14.2969,14.3278,14.0346,14.1657,26476586.0],["2017-04-17",14.1657,14.165745735168457,13.9729,14.1195,19811252.0],["2017-04-18",14.1195,14.119450569152832,13.9651,13.9729,14618725.0],["2017-04-19",13.9729,13.9806,13.7028,13.9574,25247554.0],["2017-04-20",13.9574,14.0269,13.7877,14.0037,18121004.0],["2017-04-21",14.0037,14.158,13.9034,14.1426,19608846.0],["2017-04-24",14.1426,14.2352,13.9111,14.2275,33377900.0],["2017-04-25",14.2275,14.2429,14.0269,14.0346,15782318.0],["2017-04-26",14.0346,14.2043,13.9497,14.0577,16048903.0],["2017-04-27",14.0577,14.0732,13.942,14.0423,15085059.0],["2017-04-28",14.0423,14.104,13.942,14.0423,15058168.0],["2017-05-02",14.0423,14.0423,13.834,13.8571,17457376.0],["2017-05-03",13.8571,13.9111,13.7028,13.8108,16515257.0],["2017-05-04",13.8108,13.834,13.7028,13.8108,16594860.0],["2017-05-05",13.8108,13.8185,13.4636,13.78,49914167.0],["2017-05-08",13.78,13.8648,13.4713,13.8494,55587407.0],["2017-05-09",13.8494,13.849408149719238,13.6797,13.7414,15178435.0],["2017-05-10",13.7414,13.7723,13.5871,13.6874,21355991.0],["2017-05-11",13.6874,13.8263,13.5408,13.7723,33238332.0],["2017-05-12",13.7723,13.9651,13.7491,13.7954,21878291.0],["2017-05-15",13.7954,14.0037,13.795397758483887,13.9651,23795648.0],["2017-05-16",13.9651,13.996,13.8494,13.9883,17009893.0],["2017-05-17",13.9883,14.104,13.9343,13.9651,18627275.0],["2017-05-18",13.9651,14.0037,13.78,13.8648,13714178.0],["2017-05-19",13.8648,13.9574,13.8185,13.9343,10489714.0],["2017-05-22",13.9343,14.0037,13.6719,13.9883,24312030.0],["2017-05-23",13.9883,14.2043,13.9034,14.1966,42931435.0],["2017-05-24",14.1966,14.3355,14.0809,14.2738,25000182.0],["2017-05-25",14.2738,14.7984,14.1966,14.6518,57858334.0],["2017-05-26",14.6518,14.7984,14.567,14.6673,42136482.0],["2017-05-31",14.6673,14.891,14.6441,14.8601,46676845.0],["2017-06-01",14.8601,15.0453,14.6364,15.0145,68244693.0],["2017-06-02",15.0145,15.01445484161377,14.7135,14.7676,32035611.0],["2017-06-05",14.7676,14.837,14.6441,14.7521,20373966.0],["2017-06-06",14.7521,14.837,14.6981,14.8061,17863402.0],["2017-06-07",14.8061,14.9913,14.7598,14.9373,25427126.0],["2017-06-08",14.9373,15.0145,14.8447,14.9373,19404317.0],["2017-06-09",14.9373,15.0839,14.6673,14.8524,35422860.0],["2017-06-12",14.8524,14.9142,14.6904,14.8679,24980650.0],["2017-06-13",14.8679,14.9759,14.7213,14.8524,23209315.0],["2017-06-14",14.8524,14.9142,14.7367,14.8524,17061334.0],["2017-06-15",14.8524,15.0299,14.8138,14.9219,21012464.0],["2017-06-16",14.9219,15.053,14.7753,14.8293,19857216.0],["2017-06-19",14.8293,15.3231,14.7598,15.3154,47363752.0],["2017-06-20",15.3154,15.5545,15.2151,15.3231,44627507.0],["2017-06-21",15.3231,15.6548,15.1611,15.3154,43277511.0],["2017-06-22",15.3154,15.6163,15.2151,15.3539,54631930.0],["2017-06-23",15.3539,15.4774,15.1302,15.3462,42101043.0],["2017-06-26",15.3462,15.8555,15.3385,15.8169,67118339.0],["2017-06-27",15.8169,15.9326,15.6857,15.786,38257277.0],["2017-06-28",15.786,16.0098,15.7011,15.7937,42812582.0],["2017-06-29",15.7937,15.8169,15.5468,15.732,25090420.0],["2017-06-30",15.732,15.8863,15.57,15.8246,26716961.0],["2017-07-03",15.8246,15.824590682983398,15.4311,15.6471,42463376.0],["2017-07-04",15.6471,15.732,15.4234,15.6394,31346107.0],["2017-07-05",15.6394,15.639411926269531,15.4002,15.5468,40248981.0],["2017-07-06",15.5468,15.5854,15.3076,15.516,43454054.0],["2017-07-07",15.516,15.8014,15.3231,15.6703,40473874.0],["2017-07-10",15.6703,15.9558,15.5545,15.6703,35425840.0],["2017-07-11",15.6703,16.2644,15.6626,15.9866,62824289.0],["2017-07-12",15.9866,16.1718,15.8246,15.9866,44634090.0],["2017-07-13",15.9866,16.2412,15.8709,16.1872,45076104.0],["2017-07-14",16.1872,16.3724,16.1255,16.3492,43339030.0],["2017-07-17",16.3492,16.6579,15.7474,16.0098,70244589.0],["2017-07-18",16.0098,16.0097599029541,15.5005,15.7011,51920584.0],["2017-07-19",15.7011,16.573,15.5777,16.5421,79733074.0],["2017-07-20",16.5421,16.6579,16.2952,16.465,61230424.0],["2017-07-21",16.465,16.5344,16.2721,16.3647,31563018.0],["2017-07-24",16.3647,16.4264,16.1255,16.1332,38369782.0],["2017-07-25",16.1332,16.2258,15.9943,16.0406,29909202.0],["2017-07-26",16.0406,16.1795,15.9712,16.1564,29854008.0],["2017-07-27",16.1564,16.2567,15.8246,16.2104,47432756.0],["2017-07-28",16.2104,16.2104,16.0329,16.0483,18821554.0],["2017-07-31",16.0483,16.2026,15.8554,16.1178,32114854.0],["2017-08-01",16.1178,16.411,16.1023,16.2335,38319361.0],["2017-08-02",16.2335,16.5807,16.2258,16.3724,50605398.0],["2017-08-03",16.3724,16.5421,16.1178,16.1255,35514226.0],["2017-08-04",16.1255,16.4727,15.9712,16.1255,36932533.0],["2017-08-07",16.1255,16.125492095947266,15.5083,15.5391,48582485.0],["2017-08-08",15.5391,15.6857,15.3925,15.5931,28249440.0],["2017-08-09",15.5931,15.593120574951172,15.2228,15.2768,35406764.0],["2017-08-10",15.2768,15.4311,15.1225,15.3771,27983563.0],["2017-08-11",15.3771,15.462,15.0916,15.3848,35843440.0],["2017-08-14",15.3848,15.5623,15.2305,15.5083,26155755.0],["2017-08-15",15.5083,15.5931,15.3539,15.3925,18352767.0],["2017-08-16",15.3925,15.4774,15.2922,15.3308,11866821.0],["2017-08-17",15.3308,15.6086,15.2999,15.5468,22645578.0],["2017-08-18",15.5468,15.5623,15.1996,15.2382,30836710.0],["2017-08-21",15.2382,15.3694,15.2382,15.3385,19757196.0],["2017-08-22",15.3385,15.4465,15.2382,15.2999,18264779.0],["2017-08-23",15.2999,15.6626,15.2922,15.4851,32939593.0],["2017-08-24",15.4851,15.6008,15.3154,15.3462,14438937.0],["2017-08-25",15.3462,15.8477,15.2768,15.786,48256702.0],["2017-08-28",15.786,16.9356,15.786008834838867,16.7659,103668459.0],["2017-08-29",16.7659,16.8199,16.4804,16.5653,54216501.0],["2017-08-30",16.5653,16.9048,16.3955,16.4727,51408849.0],["2017-08-31",16.4727,16.681,16.4341,16.6502,35260117.0],["2017-09-01",16.6502,16.8585,16.5576,16.7505,53046672.0],["2017-09-04",16.7505,16.7813,16.5499,16.6116,28020996.0],["2017-09-05",16.6116,16.7042,16.5498,16.5884,24760759.0],["2017-09-06",16.5884,16.6964,16.4881,16.6116,20783099.0],["2017-09-07",16.6116,16.7273,16.2644,16.2721,31686962.0],["2017-09-08",16.2721,16.3415,16.0792,16.1641,30608881.0],["2017-09-11",16.1641,16.303,16.0792,16.2181,20150386.0],["2017-09-12",16.2181,16.6501,16.218082427978516,16.3647,44288956.0],["2017-09-13",16.3647,16.4727,16.3029,16.3338,17218478.0],["2017-09-14",16.3338,16.5884,16.2798,16.3261,22679963.0],["2017-09-15",16.3261,16.4881,16.2335,16.3647,22939156.0],["2017-09-18",16.3647,16.6579,16.36467170715332,16.5807,29962685.0],["2017-09-19",16.5807,16.6347,16.1949,16.3184,26524750.0],["2017-09-20",16.3184,16.5576,16.2721,16.519,21487221.0],["2017-09-21",16.519,16.9356,16.4804,16.6116,46191093.0],["2017-09-22",16.6116,16.8739,16.5421,16.8276,34521679.0],["2017-09-25",16.8276,16.8585,16.4341,16.8276,48847594.0],["2017-09-26",16.8276,16.827606201171875,16.6502,16.7505,25336627.0],["2017-09-27",16.7505,16.7967,16.5113,16.519,19344072.0],["2017-09-28",16.519,16.5653,16.3647,16.5344,21056477.0],["2017-09-29",16.5344,16.8199,16.4727,16.6887,28185574.0],["2017-10-09",16.6887,17.1517,16.5884,16.6347,32142948.0],["2017-10-10",16.6347,16.7196,16.3107,16.465,31312958.0],["2017-10-11",16.465,16.6193,16.3647,16.4881,20795478.0],["2017-10-12",16.4881,16.6116,16.3261,16.3878,18524593.0],["2017-10-13",16.3878,16.465,16.3492,16.3801,11361875.0],["2017-10-16",16.3801,16.5653,16.3184,16.3647,16178339.0],["2017-10-17",16.3647,16.411,16.1949,16.2104,14093700.0],["2017-10-18",16.2104,16.4573,16.1872,16.4341,23331320.0],["2017-10-19",16.4341,16.434114456176758,15.8863,16.3492,33601859.0],["2017-10-20",16.3492,16.349241256713867,16.0638,16.0946,13169595.0],["2017-10-23",16.0946,16.094629287719727,15.9172,15.948,9992767.0],["2017-10-24",15.948,16.2026,15.9172,16.1332,21251824.0],["2017-10-25",16.1332,16.1795,15.9866,16.1255,12309969.0],["2017-10-26",16.1255,16.2721,16.0098,16.0406,25910506.0],["2017-10-27",16.0406,16.1023,15.7783,15.7937,20096336.0],["2017-10-30",15.7937,15.8554,15.2459,15.5623,40758019.0],["2017-10-31",15.5623,15.562259674072266,15.3154,15.3848,16672923.0],["2017-11-01",15.3848,15.516,15.2768,15.3076,15435493.0],["2017-11-02",15.3076,15.462,15.1302,15.3385,19767747.0],["2017-11-03",15.3385,15.4311,15.1533,15.4002,19776125.0],["2017-11-06",15.4002,15.4234,15.3308,15.4234,10317233.0],["2017-11-07",15.4234,15.6548,15.3539,15.57,21602402.0],["2017-11-08",15.57,16.0792,15.4928,15.7629,40360255.0],["2017-11-09",15.7629,15.8092,15.6086,15.7166,16932703.0],["2017-11-10",15.7166,15.7551,15.5237,15.6471,17956917.0],["2017-11-13",15.6471,15.9558,15.57,15.5931,21161704.0],["2017-11-14",15.5931,15.7243,15.4157,15.462,15420224.0],["2017-11-15",15.462,15.5468,15.3154,15.4234,22256981.0],["2017-11-16",15.4234,15.4311,15.1842,15.1996,16141439.0],["2017-11-17",15.1996,15.7011,15.107,15.678,51334004.0],["2017-11-20",15.678,15.678,15.3539,15.5931,28759949.0],["2017-11-21",15.5931,16.3415,15.5314,16.0175,61612871.0],["2017-11-22",16.0175,16.2567,15.8863,16.0946,43770956.0],["2017-11-23",16.0946,16.2489,15.4234,15.678,37647253.0],["2017-11-24",15.678,15.7629,15.3694,15.7166,35124168.0],["2017-11-27",15.7166,15.8014,15.4465,15.7474,25931817.0],["2017-11-28",15.7474,15.7937,15.5314,15.7397,12712070.0],["2017-11-29",15.7397,15.7629,15.3694,15.6086,17765103.0],["2017-11-30",15.6086,15.84,15.4774,15.6008,26068379.0],["2017-12-01",15.6008,15.6548,15.4002,15.57,21434374.0],["2017-12-04",15.57,15.569974899291992,15.2382,15.4079,27397560.0],["2017-12-05",15.4079,15.8709,15.3308,15.7629,80885042.0],["2017-12-06",15.7629,15.762864112854004,15.5545,15.678,25964567.0],["2017-12-07",15.678,15.7243,15.3925,15.5854,18162771.0],["2017-12-08",15.5854,15.6086,15.4002,15.4311,19731786.0],["2017-12-11",15.4311,15.431095123291016,15.2459,15.4079,23119852.0],["2017-12-12",15.4079,15.40794849395752,15.107,15.1148,19235791.0],["2017-12-13",15.1148,15.1842,14.891,14.9682,27539254.0],["2017-12-14",14.9682,14.999,14.6518,14.7521,24110627.0],["2017-12-15",14.7521,14.8139,14.6827,14.7135,14846564.0],["2017-12-18",14.7135,14.8061,14.6364,14.7444,11165380.0],["2017-12-19",14.7444,14.8139,14.7213,14.7521,11178791.0],["2017-12-20",14.7521,14.7984,14.4821,14.7135,22073866.0],["2017-12-21",14.7135,14.8139,14.5284,14.7213,13787281.0],["2017-12-22",14.7213,14.7521,14.5515,14.567,11311436.0],["2017-12-25",14.567,14.6441,14.3123,14.3509,16006199.0],["2017-12-26",14.3509,14.5129,14.3432,14.4898,9507453.0],["2017-12-27",14.4898,14.5207,14.2969,14.3741,15069240.0],["2017-12-28",14.3741,14.6055,14.3201,14.3818,16008974.0],["2017-12-29",14.3818,14.4744,14.2275,14.2892,17466979.0],["2018-01-02",14.2892,14.4667,14.2506,14.4512,29548541.0],["2018-01-03",14.4512,14.8447,14.4049,14.7984,37933368.0],["2018-01-04",14.7984,14.8061,14.675,14.7367,17342893.0],["2018-01-05",14.7367,14.891,14.675,14.7521,18445888.0],["2018-01-08",14.7521,15.2614,14.7135,15.0145,41931952.0],["2018-01-09",15.0145,15.2305,14.8756,14.891,26771861.0],["2018-01-10",14.891,14.9682,14.6595,14.783,29051739.0],["2018-01-11",14.783,14.8293,14.6827,14.7907,11109384.0],["2018-01-12",14.7907,15.0067,14.7598,14.7753,19599401.0],["2018-01-15",14.7753,14.837,14.5129,14.5515,27911366.0],["2018-01-16",14.5515,14.8987,14.4744,14.8601,28212447.0],["2018-01-17",14.8601,15.6008,14.86014175415039,15.1996,76659087.0],["2018-01-18",15.1996,15.4774,15.161,15.3848,39347728.0],["2018-01-19",15.3848,16.0175,15.38479995727539,15.7551,68561689.0],["2018-01-22",15.7551,16.0098,15.5545,15.7629,44429662.0],["2018-01-23",15.7629,16.0483,15.7011,15.9789,46817605.0],["2018-01-24",15.9789,16.5961,15.7629,16.4958,96073607.0],["2018-01-25",16.4958,16.49583625793457,16.0561,16.1023,41976150.0],["2018-01-26",16.1023,16.2258,16.002,16.0175,31932718.0],["2018-01-29",16.0175,16.1641,15.6471,15.7166,39397293.0],["2018-01-30",15.7166,15.84,15.4542,15.462,28809804.0],["2018-01-31",15.462,15.624,15.3385,15.4851,32547350.0],["2018-02-01",15.4851,15.7166,15.2382,15.6857,51587396.0],["2018-02-02",15.6857,15.685708045959473,15.2536,15.5237,25632506.0],["2018-02-05",15.5237,15.6626,15.2768,15.6086,23753510.0],["2018-02-06",15.6086,15.624,15.0607,15.0839,61574880.0],["2018-02-07",15.0839,15.4311,14.7907,14.8139,34246241.0],["2018-02-08",14.8139,15.0376,14.5978,14.6673,26578994.0],["2018-02-09",14.6673,14.667254447937012,13.3402,13.4328,48132166.0],["2018-02-12",13.4328,13.5716,13.1704,13.263,39340700.0],["2018-02-13",13.263,13.6565,13.263026237487793,13.4791,27289454.0],["2018-02-14",13.4791,13.5794,13.3556,13.5639,12693155.0],["2018-02-22",13.5639,13.7568,13.5022,13.5871,31336700.0],["2018-02-23",13.5871,13.7723,13.5485,13.6951,23124091.0],["2018-02-26",13.6951,14.2429,13.695096015930176,14.1503,33407555.0],["2018-02-27",14.1503,14.158,13.8571,13.8726,22690739.0],["2018-02-28",13.8726,14.0269,13.6874,13.7645,21073194.0],["2018-03-01",13.7645,13.8803,13.6719,13.8031,15383930.0],["2018-03-02",13.8031,13.8185,13.6179,13.6797,14103354.0],["2018-03-05",13.6797,13.7877,13.5948,13.6488,11594543.0],["2018-03-06",13.6488,13.9497,13.6488,13.9034,22655756.0],["2018-03-07",13.9034,13.9729,13.7182,13.7491,17704709.0],["2018-03-08",13.7491,13.8494,13.726,13.8108,9084865.0],["2018-03-09",13.8108,14.0963,13.7954,14.0346,22148477.0],["2018-03-12",14.0346,14.3046,14.03458023071289,14.2352,23928459.0],["2018-03-13",14.2352,14.2583,13.9188,13.9266,18193195.0],["2018-03-14",13.9266,13.996,13.8571,13.888,11968419.0],["2018-03-15",13.888,13.9266,13.7877,13.9034,10410831.0],["2018-03-16",13.9034,13.9806,13.6257,13.6334,17447829.0],["2018-03-19",13.6334,13.7568,13.5871,13.6797,10671543.0],["2018-03-20",13.6797,13.7645,13.5871,13.6719,11990122.0],["2018-03-21",13.6719,13.9806,13.6565,13.6874,19727010.0],["2018-03-22",13.6874,13.888,13.5948,13.6257,13318610.0],["2018-03-23",13.6257,13.625656127929688,12.7384,12.8618,40181270.0],["2018-03-26",12.8618,13.0161,12.6689,12.9853,19180976.0],["2018-03-27",12.9853,13.2399,12.985265731811523,13.1473,20922226.0],["2018-03-28",13.1473,13.1782,12.94668960571289,12.9467,17028379.0],["2018-03-29",12.9467,13.1859,12.8695,13.1859,21769436.0],["2018-03-30",13.1859,13.263,13.0933,13.1627,18009332.0],["2018-04-02",13.1627,13.4713,13.1396,13.263,20856215.0],["2018-04-03",13.263,13.3865,13.0238,13.263,16577268.0],["2018-04-04",13.263,13.4559,13.1936,13.2013,16979765.0],["2018-04-09",13.2013,13.3633,13.1087,13.3093,14757183.0],["2018-04-10",13.3093,13.5794,13.263,13.5716,20568706.0],["2018-04-11",13.5716,13.6565,13.4868,13.5562,17409516.0],["2018-04-12",13.5562,13.6874,13.4636,13.4791,12639779.0],["2018-04-13",13.4791,13.6257,13.3556,13.3633,9408702.0],["2018-04-16",13.3633,13.4713,13.1396,13.1473,17488928.0],["2018-04-17",13.1473,13.6874,13.147294044494629,13.3788,25422199.0],["2018-04-18",13.3788,13.6951,13.378759384155273,13.5794,23721695.0],["2018-04-19",13.5794,13.7105,13.5254,13.6179,17718774.0],["2018-04-20",13.6179,13.617939949035645,13.1087,13.1319,19835248.0],["2018-04-23",13.1319,13.4791,13.1241,13.4559,14571420.0],["2018-04-24",13.4559,13.7491,13.3942,13.726,20107898.0],["2018-04-25",13.726,13.7491,13.5639,13.6411,13904940.0],["2018-04-26",13.6411,13.7491,13.3633,13.4096,11603135.0],["2018-04-27",13.4096,13.6874,13.40962028503418,13.6179,21173159.0],["2018-05-02",13.6179,13.8031,13.4791,13.5794,18847630.0],["2018-05-03",13.5794,13.888,13.5254,13.8108,26621782.0],["2018-05-04",13.8108,13.9034,13.7105,13.726,18456554.0],["2018-05-07",13.726,13.9343,13.725957870483398,13.9111,18356283.0],["2018-05-08",13.9111,13.942,13.7337,13.888,16017490.0],["2018-05-09",13.888,13.888,13.6874,13.78,11665415.0],["2018-05-10",13.78,13.8803,13.6719,13.8417,13694181.0],["2018-05-11",13.8417,13.8726,13.6719,13.726,11043329.0],["2018-05-14",13.726,13.8108,13.6565,13.7105,12590713.0],["2018-05-15",13.7105,13.7723,13.4945,13.6257,14487427.0],["2018-05-16",13.6257,13.6565,13.4868,13.5022,11532167.0],["2018-05-17",13.5022,13.5794,13.3556,13.3865,10495700.0],["2018-05-18",13.3865,13.5794,13.3788,13.5639,14076329.0],["2018-05-21",13.5639,13.726,13.563934326171875,13.6257,15672215.0],["2018-05-22",13.6257,13.6488,13.4328,13.5254,14065884.0],["2018-05-23",13.5254,13.52535343170166,13.3633,13.3633,10103257.0],["2018-05-24",13.3633,13.4096,13.2322,13.2476,12170127.0],["2018-05-25",13.2476,13.3016,13.0856,13.1241,11436047.0],["2018-05-28",13.1241,13.3402,13.124146461486816,13.209,9808354.0],["2018-05-29",13.209,13.2476,12.9698,12.9853,13059376.0],["2018-05-30",12.9853,12.985265731811523,12.6689,12.6844,19631948.0],["2018-05-31",12.6844,12.993,12.684359550476074,12.9544,22544428.0],["2018-06-01",12.9544,13.0856,12.7152,12.8618,15776705.0],["2018-06-04",12.8618,12.9776,12.8387,12.9158,8779450.0],["2018-06-05",12.9158,12.9467,12.8232,12.9158,9133808.0],["2018-06-06",12.9158,12.9313,12.7847,12.885,9172372.0],["2018-06-07",12.885,13.101,12.884963989257812,12.9467,11963709.0],["2018-06-08",12.9467,12.94668960571289,12.5918,12.6612,15287577.0],["2018-06-11",12.6612,12.7461,12.6149,12.7152,11346525.0],["2018-06-12",12.7152,12.8155,12.6381,12.8001,7627158.0],["2018-06-13",12.8001,12.800092697143555,12.5995,12.6072,7895384.0],["2018-06-14",12.6072,12.8078,12.60720443725586,12.7847,11279376.0],["2018-06-15",12.7847,12.8387,12.6226,12.6612,11928643.0],["2018-06-19",12.6612,12.661211967468262,11.7353,11.7739,27926498.0],["2018-06-20",11.7739,11.9051,11.581,11.7199,22479039.0],["2018-06-21",11.7199,11.7585,11.3419,11.4113,18343400.0],["2018-06-22",11.4113,11.6119,11.2878,11.5888,14148076.0],["2018-06-25",11.5888,11.6273,11.2956,11.3187,19694506.0],["2018-06-26",11.3187,11.4807,11.203,11.3959,15695169.0],["2018-06-27",11.3959,11.4576,11.2878,11.3341,12393608.0],["2018-06-28",11.3341,11.7276,11.2724,11.4653,20142342.0],["2018-06-29",11.4653,11.719,11.4653,11.6873,16298543.0],["2018-07-02",11.6873,11.6952,11.2988,11.4257,13301194.0],["2018-07-03",11.4257,11.616,11.3781,11.5208,15627030.0],["2018-07-04",11.5208,11.5367,11.2988,11.3305,12485678.0],["2018-07-05",11.3305,11.4574,11.1799,11.2036,13634711.0],["2018-07-06",11.2036,11.4098,10.9816,11.1799,19452592.0],["2018-07-09",11.1799,11.4732,11.17986011505127,11.4653,14951908.0],["2018-07-10",11.4653,11.5684,11.386,11.5129,11052062.0],["2018-07-11",11.5129,11.512877464294434,11.0847,11.2195,13287388.0],["2018-07-12",11.2195,11.6477,11.2195,11.5684,20443218.0],["2018-07-13",11.5684,11.6952,11.4891,11.5208,11252600.0],["2018-07-16",11.5208,11.5684,11.3384,11.3939,11731476.0],["2018-07-17",11.3939,11.4177,11.2671,11.3305,7586699.0],["2018-07-18",11.3305,11.4494,11.1878,11.2036,15327750.0],["2018-07-19",11.2036,11.3781,11.1719,11.2433,13976723.0],["2018-07-20",11.2433,11.6556,11.1957,11.6239,35647261.0],["2018-07-23",11.6239,11.7983,11.4574,11.7428,22427565.0],["2018-07-24",11.7428,12.0917,11.7349,12.0124,31150596.0],["2018-07-25",12.0124,12.012402534484863,11.9093,11.9569,14038717.0],["2018-07-26",11.9569,12.052,11.83,11.8618,14183552.0],["2018-07-27",11.8618,11.941,11.7349,11.83,8609280.0],["2018-07-30",11.83,12.0045,11.7507,11.838,12018694.0],["2018-07-31",11.838,11.9648,11.7428,11.9014,9996218.0],["2018-08-01",11.9014,12.052,11.6318,11.6397,16709567.0],["2018-08-02",11.6397,11.727,11.2829,11.4177,15728417.0],["2018-08-03",11.4177,11.4812,11.2354,11.2433,11888291.0],["2018-08-06",11.2433,11.3939,11.1164,11.1323,14811969.0],["2018-08-07",11.1323,11.4732,11.132286071777344,11.4574,13868705.0],["2018-08-08",11.4574,11.4812,11.2195,11.2671,11931100.0],["2018-08-09",11.2671,11.6318,11.2433,11.5684,14883157.0],["2018-08-10",11.5684,11.6635,11.5049,11.6001,10005586.0],["2018-08-13",11.6001,11.6001,11.4019,11.5684,11240998.0],["2018-08-14",11.5684,11.5922,11.4336,11.5446,8371968.0],["2018-08-15",11.5446,11.5446,11.275,11.2829,11279160.0],["2018-08-16",11.2829,11.5367,11.1719,11.4019,15508291.0],["2018-08-17",11.4019,11.6001,11.2433,11.2909,14653010.0],["2018-08-20",11.2909,11.6556,11.290863990783691,11.6477,22581016.0],["2018-08-21",11.6477,11.8697,11.6318,11.7587,21654779.0],["2018-08-22",11.7587,11.8063,11.608,11.7111,11882409.0],["2018-08-23",11.7111,11.8776,11.6239,11.7428,14276466.0],["2018-08-24",11.7428,11.8538,11.616,11.8062,15603493.0],["2018-08-27",11.8062,11.9173,11.7349,11.8776,19275927.0],["2018-08-28",11.8776,11.9093,11.7111,11.7428,11833211.0],["2018-08-29",11.7428,11.7983,11.6397,11.6952,9097465.0],["2018-08-30",11.6952,11.7428,11.481160163879395,11.4812,10611473.0],["2018-08-31",11.4812,11.6397,11.4494,11.5922,13452109.0],["2018-09-03",11.5922,11.616,11.4574,11.5922,9264479.0],["2018-09-04",11.5922,11.83,11.5129,11.7428,13598788.0],["2018-09-05",11.7428,11.742815971374512,11.45737361907959,11.4574,12609682.0],["2018-09-06",11.4574,11.5605,11.4177,11.4653,7697832.0],["2018-09-07",11.4653,11.6239,11.4177,11.5208,8369125.0],["2018-09-10",11.5208,11.520805358886719,11.2354,11.2591,13174843.0],["2018-09-11",11.2591,11.4177,11.2274,11.3147,8441317.0],["2018-09-12",11.3147,11.4653,11.275,11.386,9891239.0],["2018-09-13",11.386,11.6635,11.386011123657227,11.6397,17595312.0],["2018-09-14",11.6397,11.7428,11.5208,11.5525,11862537.0],["2018-09-17",11.5525,11.6397,11.4177,11.4415,10371201.0],["2018-09-18",11.4415,11.7507,11.4019,11.719,16115350.0],["2018-09-19",11.719,11.8538,11.6556,11.7428,18557233.0],["2018-09-20",11.7428,11.7983,11.7111,11.7507,10946273.0],["2018-09-21",11.7507,12.0362,11.6794,12.0045,26041139.0],["2018-09-25",12.0045,12.004472732543945,11.7745,11.8062,15759325.0],["2018-09-26",11.8062,12.0124,11.7825,11.9014,26040275.0],["2018-09-27",11.9014,11.949,11.7666,11.8062,13914993.0],["2018-09-28",11.8062,11.9331,11.8062,11.8855,16097942.0],["2018-10-08",11.8855,11.885539054870605,11.386,11.4098,20370989.0],["2018-10-09",11.4098,11.4574,11.3464,11.3781,10483188.0],["2018-10-10",11.3781,11.5367,11.3622,11.4653,9058960.0],["2018-10-11",11.4653,11.465304374694824,10.7596,10.9261,27231562.0],["2018-10-12",10.9261,10.9737,10.6803,10.6803,19670017.0],["2018-10-15",10.6803,10.8072,10.6724,10.72,13306282.0],["2018-10-16",10.72,10.9103,10.6407,10.6724,14168370.0],["2018-10-17",10.6724,10.8944,10.672405242919922,10.8627,15243770.0],["2018-10-18",10.8627,10.8944,10.6803,10.7041,16114834.0],["2018-10-19",10.7041,11.0609,10.5693,11.053,27887356.0],["2018-10-22",11.053,11.053,11.052995681762695,11.053,0.0],["2018-10-23",11.053,12.4881,11.052995681762695,11.838,83150169.0],["2018-10-24",11.838,12.2503,11.5208,11.9093,60462595.0],["2018-10-25",11.9093,12.1313,11.4257,12.1155,45959222.0],["2018-10-26",12.1155,12.2027,11.6952,11.9331,34972289.0],["2018-10-29",11.9331,12.0838,11.5208,11.6477,29864645.0],["2018-10-30",11.6477,12.2741,11.616,12.0758,51757343.0],["2018-10-31",12.0758,12.2423,11.83,12.0917,37527803.0],["2018-11-01",12.0917,12.7339,12.091692924499512,12.1313,63064293.0],["2018-11-02",12.1313,12.6467,12.13133716583252,12.4802,54755505.0],["2018-11-05",12.4802,12.5199,12.171,12.3454,33086634.0],["2018-11-06",12.3454,12.5754,12.2106,12.2423,35506450.0],["2018-11-07",12.2423,12.3216,12.0283,12.0758,26352694.0],["2018-11-08",12.0758,12.2265,11.8459,11.8697,25541657.0],["2018-11-09",11.8697,11.9886,11.8062,11.8855,19917062.0],["2018-11-12",11.8855,12.1393,11.838,12.0996,23471776.0],["2018-11-13",12.0996,12.4802,11.9807,12.3375,37464229.0],["2018-11-14",12.3375,12.4247,12.1234,12.1393,27024584.0],["2018-11-15",12.1393,12.6943,12.139266014099121,12.5991,46865791.0],["2018-11-16",12.5991,13.0907,12.4881,12.7894,44491292.0],["2018-11-19",12.7894,13.1542,12.7894,13.1225,41083705.0],["2018-11-20",13.1225,13.1462,12.6388,12.7181,38282389.0],["2018-11-21",12.7181,12.8449,12.5436,12.8132,19318237.0],["2018-11-22",12.8132,12.9084,12.504,12.6626,17127562.0],["2018-11-23",12.6626,12.8449,12.3454,12.4406,17835708.0],["2018-11-26",12.4406,12.5912,12.282,12.3533,12933860.0],["2018-11-27",12.3533,12.504,12.2106,12.2978,16082592.0],["2018-11-28",12.2978,12.6467,12.2661,12.5912,17623850.0],["2018-11-29",12.5912,12.9163,12.4406,12.4564,24217839.0],["2018-11-30",12.4564,12.726,12.3533,12.7181,18167574.0],["2018-12-03",12.7181,13.5506,12.718082427978516,13.1145,48205703.0],["2018-12-04",13.1145,13.3048,13.0273,13.2969,23536577.0],["2018-12-05",13.2969,13.296895980834961,13.067,13.1938,18202855.0],["2018-12-06",13.1938,13.193819046020508,12.8053,12.8767,18162613.0],["2018-12-07",12.8767,13.0511,12.876660346984863,12.948,11460182.0],["2018-12-10",12.948,12.948020935058594,12.7339,12.8925,12634785.0],["2018-12-11",12.8925,12.9797,12.8132,12.9004,10178215.0],["2018-12-12",12.9004,13.1542,12.900447845458984,12.9639,13000499.0],["2018-12-13",12.9639,13.2176,12.9084,13.1066,20169303.0],["2018-12-14",13.1066,13.2652,12.884590148925781,12.8846,28935834.0],["2018-12-17",12.8846,13.0987,12.7022,12.9718,23569580.0],["2018-12-18",12.9718,13.059,12.5516,12.6071,22596315.0],["2018-12-19",12.6071,12.6626,12.4644,12.4881,13557389.0],["2018-12-20",12.4881,12.5516,12.2582,12.4723,14637118.0],["2018-12-21",12.4723,12.5199,12.2027,12.4009,14431541.0],["2018-12-24",12.4009,12.4802,12.2106,12.3058,16493787.0],["2018-12-25",12.3058,12.305774688720703,11.8618,11.9965,22822450.0],["2018-12-26",11.9965,12.1313,11.8062,11.9173,17817316.0],["2018-12-27",11.9173,12.171,11.861751556396484,11.8618,27255583.0],["2018-12-28",11.8618,12.282,11.861751556396484,12.1472,24054090.0],["2019-01-02",12.1472,12.2503,12.052,12.2106,16789064.0],["2019-01-03",12.2106,12.7815,12.1076,12.5278,26998359.0],["2019-01-04",12.5278,13.4951,12.393,13.2969,47892194.0],["2019-01-07",13.2969,13.5189,13.1066,13.3207,33287990.0],["2019-01-08",13.3207,13.511,13.2097,13.3128,21343773.0],["2019-01-09",13.3128,13.5982,13.281,13.3286,28261426.0],["2019-01-10",13.3286,13.4555,13.1383,13.178,24366552.0],["2019-01-11",13.178,13.4713,13.1542,13.2176,18621870.0],["2019-01-14",13.2176,13.392,13.0115,13.0749,19741432.0],["2019-01-15",13.0749,13.4713,13.074883460998535,13.2731,28790221.0],["2019-01-16",13.2731,13.3841,13.1938,13.2493,19721695.0],["2019-01-17",13.2493,13.3841,13.0511,13.067,19956234.0],["2019-01-18",13.067,13.2414,12.9639,13.2017,24179026.0],["2019-01-21",13.2017,13.2969,12.9242,13.067,32811684.0],["2019-01-22",13.067,13.0749,12.7339,12.7894,22892719.0],["2019-01-23",12.7894,12.8608,12.6546,12.7657,17166925.0],["2019-01-24",12.7657,13.059,12.765655517578125,12.8925,28568330.0],["2019-01-25",12.8925,13.1542,12.8925199508667,12.9401,32465947.0],["2019-01-28",12.9401,13.3683,12.940093994140625,13.1542,30247010.0],["2019-01-29",13.1542,13.2017,12.8687,13.0749,17421821.0],["2019-01-30",13.0749,13.1066,12.9084,12.9163,11972076.0],["2019-01-31",12.9163,13.3524,12.91630744934082,13.2969,28856619.0],["2019-02-01",13.2969,13.6061,13.296895980834961,13.5586,29954045.0],["2019-02-11",13.5586,13.7013,13.3762,13.6775,33353116.0],["2019-02-12",13.6775,13.9391,13.5665,13.8678,35261481.0],["2019-02-13",13.8678,14.2642,13.7964,14.177,42479640.0],["2019-02-14",14.177,14.3356,13.955,14.0739,27455038.0],["2019-02-15",14.0739,14.177,13.7171,13.7568,26341791.0],["2019-02-18",13.7568,14.4149,13.7567777633667,14.3118,39796811.0],["2019-02-19",14.3118,14.6924,14.0977,14.1849,40497804.0],["2019-02-20",14.1849,14.3515,13.9946,14.1215,28820501.0],["2019-02-21",14.1215,14.732,13.9629,14.1849,51402958.0],["2019-02-22",14.1849,15.5012,14.0026,15.4615,87372849.0],["2019-02-25",15.4615,17.0077,15.461508750915527,17.0077,204983196.0],["2019-02-26",17.0077,17.5865,16.2385,16.3099,157402936.0],["2019-02-27",16.3099,16.5478,15.7073,15.9293,122334087.0],["2019-02-28",15.9293,15.929317474365234,15.3822,15.4694,65048279.0],["2019-03-01",15.4694,16.0562,15.4139,15.8262,77983063.0],["2019-03-04",15.8262,16.7539,15.6122,15.8659,113368337.0],["2019-03-05",15.8659,16.0007,15.6994,15.9293,53542239.0],["2019-03-06",15.9293,16.7698,15.858,16.4685,104222648.0],["2019-03-07",16.4685,17.6103,16.4606,17.2931,178292035.0],["2019-03-08",17.2931,17.29309844970703,15.8342,15.8659,143373002.0],["2019-03-11",15.8659,16.2782,15.6122,16.0403,93244437.0],["2019-03-12",16.0403,16.6429,16.04032325744629,16.2782,97349910.0],["2019-03-13",16.2782,16.2941,15.747,15.9372,89848258.0],["2019-03-14",15.9372,16.0324,15.0651,15.2395,86462571.0],["2019-03-15",15.2395,15.6201,15.0492,15.2633,77315320.0],["2019-03-18",15.2633,15.659735679626465,15.1285,15.6597,63558571.0],["2019-03-19",15.6597,15.7628,15.4615,15.5487,40843126.0],["2019-03-20",15.5487,15.8183,15.3981,15.6201,56124835.0],["2019-03-21",15.6201,16.1434,15.5249,15.85,78053652.0],["2019-03-22",15.85,15.9214,15.5487,15.7549,48070459.0],["2019-03-25",15.7549,15.754883766174316,15.1999,15.2316,57417859.0],["2019-03-26",15.2316,15.406,14.8193,14.8906,44525891.0],["2019-03-27",14.8906,15.0968,14.8827,14.9937,40163537.0],["2019-03-28",14.9937,15.1761,14.7875,14.9065,34686286.0],["2019-03-29",14.9065,16.0483,14.906479835510254,15.9769,98717895.0],["2019-04-01",15.9769,16.4606,15.7866,16.1989,81564904.0],["2019-04-02",16.1989,16.4764,16.0245,16.0879,51216656.0],["2019-04-03",16.0879,16.7301,15.9293,16.6191,78986853.0],["2019-04-04",16.6191,16.8887,16.5081,16.746,72429424.0],["2019-04-08",16.746,16.9363,16.08,16.2782,70855930.0],["2019-04-09",16.2782,16.6112,16.0958,16.3178,51268317.0],["2019-04-10",16.3178,16.413,15.858,16.1434,64812888.0],["2019-04-11",16.1434,16.3496,15.9293,15.9848,43332732.0],["2019-04-12",15.9848,16.1751,15.9372,16.0879,32118438.0],["2019-04-15",16.0879,16.4526,15.8976,15.9055,44072558.0],["2019-04-16",15.9055,16.2068,15.5804,16.191,49879408.0],["2019-04-17",16.191,16.2385,15.9769,16.0324,29423229.0],["2019-04-18",16.0324,16.08,15.8738,15.8897,21865898.0],["2019-04-19",15.8897,16.2148,15.889673233032227,16.0245,26356630.0],["2019-04-22",16.0245,16.1751,15.5408,15.6439,39921787.0],["2019-04-23",15.6439,16.0007,15.5408,15.6994,31319542.0],["2019-04-24",15.6994,15.9055,15.5646,15.747,24281788.0],["2019-04-25",15.747,15.8421,15.3029,15.3267,34023217.0],["2019-04-26",15.3267,15.5408,15.1602,15.3188,38091431.0],["2019-05-06",15.3188,15.318788528442383,13.4793,13.5903,58703505.0],["2019-05-07",13.5903,13.8202,13.3445,13.6537,49480365.0],["2019-05-08",13.6537,13.653700828552246,13.3286,13.4396,29015300.0],["2019-05-09",13.4396,13.4713,13.1938,13.2731,27575570.0],["2019-05-10",13.2731,13.8599,13.178,13.8519,53771218.0],["2019-05-13",13.8519,13.851923942565918,13.3762,13.4317,29105162.0],["2019-05-14",13.4317,13.5427,13.2493,13.2969,25461308.0],["2019-05-15",13.2969,13.511,13.296895980834961,13.4317,30712012.0],["2019-05-16",13.4317,13.4872,13.3286,13.4,21575146.0],["2019-05-17",13.4,13.4634,12.8449,12.9242,36395565.0],["2019-05-20",12.9242,13.1225,12.8291,13.0194,30735110.0],["2019-05-21",13.0194,13.2731,12.9877,13.1304,28902355.0],["2019-05-22",13.1304,13.17,12.8687,12.9639,20827659.0],["2019-05-23",12.9639,13.1145,12.837,12.9084,24429519.0],["2019-05-24",12.9084,13.0352,12.8608,12.9163,14735376.0],["2019-05-27",12.9163,13.2414,12.8212,13.1859,31387334.0],["2019-05-28",13.1859,13.2255,13.0273,13.1621,39170036.0],["2019-05-29",13.1621,13.1938,12.9797,13.0432,29789437.0],["2019-05-30",13.0432,13.043169975280762,12.8132,12.8767,30422059.0],["2019-05-31",12.8767,12.9242,12.741867065429688,12.7419,28582247.0],["2019-06-03",12.7419,12.9242,12.6546,12.7181,35168048.0],["2019-06-04",12.7181,12.7498,12.4961,12.6071,26637842.0],["2019-06-05",12.6071,12.837,12.607075691223145,12.6705,26440004.0],["2019-06-06",12.6705,12.7577,12.5754,12.6071,21135180.0],["2019-06-10",12.6071,12.7894,12.5119,12.7181,31194027.0],["2019-06-11",12.7181,13.281,12.718082427978516,13.2255,63656011.0],["2019-06-12",13.2255,13.225536346435547,13.0352,13.0828,31735303.0],["2019-06-13",13.0828,13.2255,13.0115,13.1383,29315730.0],["2019-06-14",13.1383,13.2017,12.8132,12.8291,33691105.0],["2019-06-17",12.8291,13.0749,12.8053,12.9718,25574681.0],["2019-06-18",12.9718,13.0352,12.8767,13.0273,18328095.0],["2019-06-19",13.0273,13.8678,13.027312278747559,13.2573,87901400.0],["2019-06-20",13.2573,14.2404,13.2176,13.9629,103191361.0],["2019-06-21",13.9629,14.2325,13.9471,14.0581,63326420.0],["2019-06-24",14.0581,14.7241,14.05807876586914,14.4625,81865704.0],["2019-06-25",14.4625,14.5814,14.0105,14.4387,68262905.0],["2019-06-26",14.4387,14.4545,14.0026,14.1929,37428047.0],["2019-06-27",14.1929,14.7241,14.192872047424316,14.4466,46260073.0],["2019-06-28",14.4466,14.5576,14.2325,14.5497,43032497.0],["2019-07-01",14.5497,15.0651,14.549674987792969,14.8589,60846174.0],["2019-07-02",14.8589,14.858905792236328,14.5655,14.6765,27897192.0],["2019-07-03",14.6765,14.676539421081543,14.3118,14.3911,27078452.0],["2019-07-04",14.3911,14.5972,14.3039,14.4545,22636548.0],["2019-07-05",14.4545,14.454526901245117,14.2484,14.2959,35076707.0],["2019-07-08",14.2959,14.295948028564453,13.8123,13.9391,37807831.0],["2019-07-09",13.9391,14.1612,13.8995,14.0977,30695880.0],["2019-07-10",14.0977,14.4545,14.0581,14.2959,43631809.0],["2019-07-11",14.2959,14.4942,14.1612,14.3197,33638008.0],["2019-07-12",14.3197,14.4228,14.1532,14.3277,30440746.0],["2019-07-15",14.3277,14.7083,13.9946,14.4545,45340349.0],["2019-07-16",14.4545,14.51,14.3118,14.3832,19566156.0],["2019-07-17",14.3832,14.4228,14.2722,14.2959,17294870.0],["2019-07-18",14.2959,14.295948028564453,14.0739,14.1136,17188434.0],["2019-07-19",14.1136,14.4545,14.113581657409668,14.3356,26206646.0],["2019-07-22",14.3356,14.4307,14.0343,14.1215,22265161.0],["2019-07-23",14.1215,14.2325,14.0422,14.0898,18412602.0],["2019-07-24",14.0898,14.3356,14.089794158935547,14.2325,24041018.0],["2019-07-25",14.2325,14.4228,14.2008,14.3673,19691554.0],["2019-07-26",14.3673,14.3752,14.2563,14.3277,14704248.0],["2019-07-29",14.3277,14.3277,14.1294,14.1849,17028588.0],["2019-07-30",14.1849,14.4625,14.1532,14.3356,24466543.0],["2019-07-31",14.3356,14.399,14.2563,14.3594,19592653.0],["2019-08-01",14.3594,14.3752,14.0898,14.177,22146068.0],["2019-08-02",14.177,14.17701244354248,13.6458,13.7092,38265071.0],["2019-08-05",13.7092,13.709203720092773,13.399974822998047,13.4,29928401.0],["2019-08-06",13.4,13.5348,13.067,13.3128,30819909.0],["2019-08-07",13.3128,13.4317,13.1621,13.1621,18815222.0],["2019-08-08",13.1621,13.5744,13.162104606628418,13.3048,28219773.0],["2019-08-09",13.3048,13.4,13.1225,13.1621,25584002.0],["2019-08-12",13.1621,13.448324203491211,13.162104606628418,13.4483,23381166.0],["2019-08-13",13.4483,13.448324203491211,13.279,13.3032,14682545.0],["2019-08-14",13.3032,13.5854,13.30319881439209,13.3355,17608871.0],["2019-08-15",13.3355,13.3435,13.0533,13.2951,20784234.0],["2019-08-16",13.2951,13.5048,13.2064,13.3113,24784119.0],["2019-08-19",13.3113,14.1981,13.311262130737305,14.1578,56658004.0],["2019-08-20",14.1578,14.2788,14.045,14.1256,38585630.0],["2019-08-21",14.1256,14.182,13.9805,14.0772,19342053.0],["2019-08-22",14.0772,14.1498,13.916,14.053,16553638.0],["2019-08-23",14.053,14.2385,14.0046,14.0046,21759307.0],["2019-08-26",14.0046,14.004639625549316,13.6741,13.7466,31079095.0],["2019-08-27",13.7466,14.2788,13.746637344360352,14.0611,38566732.0],["2019-08-28",14.0611,14.061077117919922,13.8595,13.8756,17785566.0],["2019-08-29",13.8756,13.916,13.7305,13.795,16584158.0],["2019-08-30",13.795,14.0611,13.7144,13.7789,19844808.0],["2019-09-02",13.7789,14.182,13.7547,14.053,34304103.0],["2019-09-03",14.053,14.2143,14.0127,14.1578,24454225.0],["2019-09-04",14.1578,14.5126,14.1014,14.3916,37459968.0],["2019-09-05",14.3916,15.335,14.391642570495605,14.9076,84815033.0],["2019-09-06",14.9076,15.3108,14.907646179199219,15.1818,47569536.0],["2019-09-09",15.1818,15.7058,15.181770324707031,15.4317,62252634.0],["2019-09-10",15.4317,15.5526,15.1979,15.4398,43728790.0],["2019-09-11",15.4398,15.7381,15.4236,15.472,56055819.0],["2019-09-12",15.472,15.6171,15.2785,15.5526,43807806.0],["2019-09-16",15.5526,15.6252,15.2624,15.3511,37802454.0],["2019-09-17",15.3511,15.351083755493164,14.9157,14.9318,40599700.0],["2019-09-18",14.9318,15.1173,14.8835,14.948,24873364.0],["2019-09-19",14.948,15.0366,14.7545,14.9883,27836709.0],["2019-09-20",14.9883,15.0044,14.698,14.8028,35043574.0],["2019-09-23",14.8028,14.802833557128906,14.432,14.5771,30434940.0],["2019-09-24",14.5771,14.819,14.5529,14.5771,31499410.0],["2019-09-25",14.5771,14.7222,14.4723,14.5448,28028842.0],["2019-09-26",14.5448,14.7141,14.3997,14.5045,29208424.0],["2019-09-27",14.5045,14.6255,14.4239,14.569,22987795.0],["2019-09-30",14.569,14.5932,14.1498,14.1659,23844772.0],["2019-10-08",14.1659,14.2546,14.0208,14.0369,22594021.0],["2019-10-09",14.0369,14.0691,13.8031,14.0127,23136567.0],["2019-10-10",14.0127,14.1578,13.9482,14.1095,25462689.0],["2019-10-11",14.1095,14.4723,14.053,14.3433,34676323.0],["2019-10-14",14.3433,14.7545,14.343267440795898,14.5771,39124789.0],["2019-10-15",14.5771,14.6577,14.4561,14.4965,19996900.0],["2019-10-16",14.4965,14.7867,14.432,14.4723,22753972.0],["2019-10-17",14.4723,14.561,14.3594,14.3836,14960406.0],["2019-10-18",14.3836,14.5045,14.0691,14.0691,22554722.0],["2019-10-21",14.0691,14.1175,13.8676,13.9643,26410094.0],["2019-10-22",13.9643,14.053,13.8676,14.0369,18869445.0],["2019-10-23",14.0369,14.0691,13.8595,13.916,15271197.0],["2019-10-24",13.916,14.0933,13.8918,13.9805,13516233.0],["2019-10-25",13.9805,14.1659,13.8837,14.1095,18164072.0],["2019-10-28",14.1095,14.3594,14.0772,14.2868,20085605.0],["2019-10-29",14.2868,14.286827087402344,13.95626449584961,13.9563,18667490.0],["2019-10-30",13.9563,13.95626449584961,13.6741,13.7386,27368142.0],["2019-10-31",13.7386,13.7628,13.6257,13.7547,17142960.0],["2019-11-01",13.7547,13.916,13.658,13.916,21676884.0],["2019-11-04",13.916,14.0611,13.8676,13.9321,23124562.0],["2019-11-05",13.9321,14.2868,13.9079,14.0933,34550154.0],["2019-11-06",14.0933,14.1175,13.9079,13.924,18349867.0],["2019-11-07",13.924,14.0772,13.8756,14.0611,18242159.0],["2019-11-08",14.0611,14.2385,13.8595,13.8756,25148892.0],["2019-11-11",13.8756,13.875638961791992,13.625699996948242,13.6257,23990283.0],["2019-11-12",13.6257,13.7628,13.6176,13.7628,14085410.0],["2019-11-13",13.7628,13.762763977050781,13.5209,13.5531,16926837.0],["2019-11-14",13.5531,13.6821,13.5209,13.5773,15581887.0],["2019-11-15",13.5773,13.6257,13.4403,13.4886,15527102.0],["2019-11-18",13.4886,13.658,13.4161,13.6176,14394347.0],["2019-11-19",13.6176,13.6821,13.5531,13.6741,14070339.0],["2019-11-20",13.6741,13.674077033996582,13.3838,13.4161,22803450.0],["2019-11-21",13.4161,13.4967,13.2951,13.3677,17437571.0],["2019-11-22",13.3677,13.5128,13.3113,13.3274,16643622.0],["2019-11-25",13.3274,13.4725,13.327386856079102,13.4403,13485016.0],["2019-11-26",13.4403,13.529,13.3758,13.4967,20197258.0],["2019-11-27",13.4967,13.496699333190918,13.3355,13.3838,13003514.0],["2019-11-28",13.3838,13.4322,13.3354,13.408,9613988.0],["2019-11-29",13.408,13.5612,13.3838,13.4725,12540489.0],["2019-12-02",13.4725,13.7789,13.472512245178223,13.5854,21385700.0],["2019-12-03",13.5854,13.7063,13.5209,13.6821,17767465.0],["2019-12-04",13.6821,13.682137489318848,13.5531,13.6096,11538532.0],["2019-12-05",13.6096,13.9482,13.609576225280762,13.8998,29193155.0],["2019-12-06",13.8998,14.1336,13.8998,14.1175,27767818.0],["2019-12-09",14.1175,14.2546,14.0772,14.1578,22706548.0],["2019-12-10",14.1578,14.182,14.0208,14.1417,15676593.0],["2019-12-11",14.1417,14.2626,14.0369,14.0853,15429302.0],["2019-12-12",14.0853,14.1256,13.9885,14.0208,16309561.0],["2019-12-13",14.0208,14.4884,14.020764350891113,14.4803,57797445.0],["2019-12-16",14.4803,14.6738,14.3513,14.5851,43302553.0],["2019-12-17",14.5851,15.2221,14.4481,14.8915,75523929.0],["2019-12-18",14.8915,15.0044,14.6738,14.698,54538250.0],["2019-12-19",14.698,14.7625,14.561,14.6577,27691532.0],["2019-12-20",14.6577,14.8754,14.6093,14.6496,36891702.0],["2019-12-23",14.6496,14.7464,14.2385,14.2465,34430734.0],["2019-12-24",14.2465,14.3433,14.1981,14.303,21498992.0],["2019-12-25",14.303,14.4239,14.2143,14.2626,22795159.0],["2019-12-26",14.2626,14.4723,14.2546,14.4642,24800952.0],["2019-12-27",14.4642,14.6577,14.319079399108887,14.3191,36110871.0],["2019-12-30",14.3191,15.206,14.2788,15.0608,86898376.0],["2019-12-31",15.0608,15.085,14.819,14.9076,39038649.0],["2020-01-02",14.9076,15.2785,14.907646179199219,15.0528,57991383.0],["2020-01-03",15.0528,15.2382,15.0125,15.1818,38880618.0],["2020-01-06",15.1818,15.601,15.0205,15.335,60864013.0],["2020-01-07",15.335,15.5123,15.206,15.3511,32359714.0],["2020-01-08",15.3511,15.351083755493164,15.0205,15.0205,39960721.0],["2020-01-09",15.0205,15.3108,15.020519256591797,15.1979,26696708.0],["2020-01-10",15.1979,15.4881,15.1415,15.2382,28431201.0],["2020-01-13",15.2382,15.383334159851074,15.23820972442627,15.3833,26810264.0],["2020-01-14",15.3833,15.383334159851074,15.246273040771484,15.2463,24676696.0],["2020-01-15",15.2463,15.2785,15.077,15.085,16224515.0],["2020-01-16",15.085,15.1656,14.9641,15.0125,23639423.0],["2020-01-17",15.0125,15.2301,14.9883,15.0366,20626401.0],["2020-01-20",15.0366,15.4075,14.9883,15.3188,25625796.0],["2020-01-21",15.3188,15.31883716583252,14.8835,14.9157,33380783.0],["2020-01-22",14.9157,14.9721,14.4803,14.8512,47855927.0],["2020-01-23",14.8512,14.851207733154297,14.0933,14.1659,48067887.0],["2020-02-03",14.1659,14.16589069366455,12.746883392333984,12.7469,55012732.0],["2020-02-04",12.7469,13.0936,12.7227,12.9888,77368370.0],["2020-02-05",12.9888,13.4725,12.9323,13.1742,51189541.0],["2020-02-06",13.1742,13.5773,13.1097,13.4725,47798739.0],["2020-02-07",13.4725,13.5531,13.3354,13.4967,32470438.0],["2020-02-10",13.4967,13.6902,13.3435,13.5854,29753370.0],["2020-02-11",13.5854,13.8273,13.4967,13.5209,33462559.0],["2020-02-12",13.5209,13.7305,13.4241,13.6418,30828845.0],["2020-02-13",13.6418,13.6821,13.3919,13.4403,27334068.0],["2020-02-14",13.4403,13.7063,13.3999,13.6902,42257309.0],["2020-02-17",13.6902,14.3513,13.690199851989746,14.311,54441595.0],["2020-02-18",14.311,14.3594,14.1095,14.1901,32184492.0],["2020-02-19",14.1901,14.4158,14.1498,14.182,35896268.0],["2020-02-20",14.182,14.9157,14.1578,14.8835,79620333.0],["2020-02-21",14.8835,15.335,14.7545,14.9802,72036474.0],["2020-02-24",14.9802,15.0608,14.7303,14.8512,66748415.0],["2020-02-25",14.8512,14.851207733154297,14.303,14.7786,57809250.0],["2020-02-26",14.7786,14.9399,14.5206,14.6658,51408988.0],["2020-02-27",14.6658,14.9883,14.5771,14.69,35586639.0],["2020-02-28",14.69,14.689953804016113,13.7063,13.7063,77723949.0],["2020-03-02",13.7063,14.9318,13.706326484680176,14.698,85678948.0],["2020-03-03",14.698,15.0931,14.6496,14.7141,60822592.0],["2020-03-04",14.7141,15.0125,14.561,15.0044,63368718.0],["2020-03-05",15.0044,15.5526,14.948,15.3511,83270747.0],["2020-03-06",15.3511,15.351083755493164,14.8835,14.8915,47363313.0],["2020-03-09",14.8915,14.891518592834473,14.2707,14.4239,63630417.0],["2020-03-10",14.4239,14.8835,14.2707,14.7867,51697043.0],["2020-03-11",14.7867,14.8109,14.3513,14.3513,39491152.0],["2020-03-12",14.3513,14.351330757141113,13.9805,14.1498,38033822.0],["2020-03-13",14.1498,14.1578,13.4322,13.9805,56188653.0],["2020-03-16",13.9805,14.0369,13.279,13.3596,51544173.0],["2020-03-17",13.3596,13.6983,12.892,13.2709,58296322.0],["2020-03-18",13.2709,13.4241,12.9162,12.9807,44588560.0],["2020-03-19",12.9807,13.1661,12.7227,13.0371,51008535.0],["2020-03-20",13.0371,13.2145,12.9323,13.1339,31624120.0],["2020-03-23",13.1339,13.133886337280273,12.6985,12.7791,32138516.0],["2020-03-24",12.7791,13.2064,12.779134750366211,13.1581,35112564.0],["2020-03-25",13.1581,13.4725,13.158072471618652,13.3838,33183760.0],["2020-03-26",13.3838,13.383825302124023,13.1178,13.1419,23976417.0],["2020-03-27",13.1419,13.4322,13.1339,13.1984,27558746.0],["2020-03-30",13.1984,13.198385238647461,12.9162,13.1258,19432966.0],["2020-03-31",13.1258,13.2871,13.1178,13.1258,16222101.0],["2020-04-01",13.1258,13.3435,13.0774,13.1661,19994329.0],["2020-04-02",13.1661,13.343510627746582,13.0694,13.3435,17616415.0],["2020-04-03",13.3435,13.343510627746582,13.15,13.1823,14929922.0],["2020-04-07",13.1823,13.5209,13.182260513305664,13.4564,27628514.0],["2020-04-08",13.4564,13.4564,13.3435,13.4161,13448025.0],["2020-04-09",13.4161,13.5935,13.408,13.4241,20185323.0],["2020-04-10",13.4241,13.4645,13.2629,13.2871,16892613.0],["2020-04-13",13.2871,13.287074089050293,13.1016,13.1339,14524081.0],["2020-04-14",13.1339,13.5128,13.133886337280273,13.4,26440711.0],["2020-04-15",13.4,13.537,13.3274,13.3838,23117203.0],["2020-04-16",13.3838,13.7144,13.2709,13.6176,40089743.0],["2020-04-17",13.6176,13.7305,13.4644,13.5048,25123433.0],["2020-04-20",13.5048,13.6338,13.4483,13.6096,17279745.0],["2020-04-21",13.6096,13.609576225280762,13.3758,13.4564,19440512.0],["2020-04-22",13.4564,13.537,13.3758,13.529,14849988.0],["2020-04-23",13.529,13.5773,13.4322,13.4645,13275634.0],["2020-04-24",13.4645,13.4967,13.2306,13.3193,15694753.0],["2020-04-27",13.3193,13.5048,13.3113,13.3274,13850143.0],["2020-04-28",13.3274,13.537,13.2226,13.4,20466563.0],["2020-04-29",13.4,13.5048,13.3516,13.4967,12079354.0],["2020-04-30",13.4967,13.7144,13.4645,13.6418,29442362.0],["2020-05-06",13.6418,13.641826629638672,13.2226,13.4645,40907593.0],["2020-05-07",13.4645,13.46445083618164,13.2387,13.279,24983169.0],["2020-05-08",13.279,13.5693,13.2709,13.4483,30777517.0],["2020-05-11",13.4483,13.5128,13.2871,13.3113,24707836.0],["2020-05-12",13.3113,13.3435,13.0694,13.1258,29122304.0],["2020-05-13",13.1258,13.1823,13.0452,13.1258,16356616.0],["2020-05-14",13.1258,13.1419,12.9404,12.9888,18100409.0],["2020-05-15",12.9888,13.0936,12.9726,12.9807,12184685.0],["2020-05-18",12.9807,13.0613,12.9404,12.9726,17419196.0],["2020-05-19",12.9726,13.0936,12.972634315490723,13.021,15372767.0],["2020-05-20",13.021,13.0613,12.9646,12.9807,13185626.0],["2020-05-21",12.9807,13.0613,12.8678,12.8759,15871948.0],["2020-05-22",12.8759,12.8839,12.666257858276367,12.6663,25805593.0],["2020-05-25",12.6663,12.7469,12.6179,12.6582,12965775.0],["2020-05-26",12.6582,12.7711,12.658196449279785,12.7469,12499898.0],["2020-05-27",12.7469,12.7872,12.6582,12.6743,10444948.0],["2020-05-28",12.6743,12.892,12.6663,12.7227,19772624.0],["2020-05-29",12.7227,12.722697257995605,12.6259,12.634,14849124.0],["2020-06-01",12.634,13.0371,12.634008407592773,12.9888,45552700.0],["2020-06-02",12.9888,13.0129,12.9081,12.9484,21611802.0],["2020-06-03",12.9484,12.9968,12.859760284423828,12.8598,24814012.0],["2020-06-04",12.8598,12.9081,12.7711,12.7872,15942800.0],["2020-06-05",12.7872,12.892,12.763,12.8678,18681169.0],["2020-06-08",12.8678,13.1823,12.867820739746094,13.021,40407209.0],["2020-06-09",13.021,13.2387,12.9968,13.1823,39660804.0],["2020-06-10",13.1823,13.182260513305664,13.0613,13.1016,22023888.0],["2020-06-11",13.1016,13.279,13.0774,13.1097,31590938.0],["2020-06-12",13.1097,13.1661,12.9243,13.1016,28010017.0],["2020-06-15",13.1016,13.2387,13.0291,13.0371,33653757.0],["2020-06-16",13.0371,13.1903,13.03713607788086,13.1258,24667671.0],["2020-06-17",13.1258,13.1581,13.0694,13.1419,24763409.0],["2020-06-18",13.1419,13.279,13.1016,13.2306,28259301.0],["2020-06-19",13.2306,13.6257,13.1984,13.5451,56927033.0],["2020-06-22",13.5451,14.2385,13.4483,13.795,69461999.0],["2020-06-23",13.795,13.8918,13.6338,13.8031,34521388.0],["2020-06-24",13.8031,14.1095,13.803077697753906,13.9966,34959027.0],["2020-06-29",13.9966,13.996577262878418,13.6257,13.658,36565284.0],["2020-06-30",13.658,14.0611,13.657952308654785,13.916,31602289.0],["2020-07-01",13.916,14.1659,13.8515,14.1256,38159602.0],["2020-07-02",14.1256,15.0608,14.0691,14.8835,103032822.0],["2020-07-03",14.8835,15.9477,14.88345718383789,15.7865,142992355.0],["2020-07-06",15.7865,17.3667,15.786460876464844,17.3425,194947481.0],["2020-07-07",17.3425,17.4957,16.5363,16.7862,144419516.0],["2020-07-08",16.7862,17.8989,16.754,17.3587,168518085.0],["2020-07-09",17.3587,17.5763,16.8749,17.0845,126450428.0],["2020-07-10",17.0845,17.2458,16.5363,16.625,97836675.0],["2020-07-13",16.625,17.1893,16.5524,16.8185,102125923.0],["2020-07-14",16.8185,16.9717,16.496,16.7782,78882541.0],["2020-07-15",16.7782,17.0845,16.2702,16.3025,77820234.0],["2020-07-16",16.3025,16.5847,15.5607,15.601,86186902.0],["2020-07-17",15.601,15.7865,15.077,15.2301,76129607.0],["2020-07-20",15.2301,15.988,15.230148315429688,15.7703,72239716.0],["2020-07-21",15.7703,15.9155,15.5365,15.6575,46104649.0],["2020-07-22",15.6575,16.2863,15.5688,15.6816,75927438.0],["2020-07-23",15.6816,15.681649208068848,15.1898,15.472,61169374.0],["2020-07-24",15.472,15.47202205657959,14.5448,14.7948,74448824.0],["2020-07-27",14.7948,14.9802,14.5529,14.8431,40539365.0],["2020-07-28",14.8431,15.0286,14.6093,14.7222,33967808.0],["2020-07-29",14.7222,15.2463,14.6416,15.214,60478155.0],["2020-07-30",15.214,15.21402359008789,14.827,14.8351,49095615.0],["2020-07-31",14.8351,15.1656,14.698,14.8996,58600556.0],["2020-08-03",14.8996,15.2866,14.899582862854004,15.2463,59957804.0],["2020-08-04",15.2463,15.464,15.1415,15.2785,51494958.0],["2020-08-05",15.2785,15.3027,14.9963,15.1173,40660684.0],["2020-08-06",15.1173,15.5123,14.8835,15.4398,65141818.0],["2020-08-07",15.4398,15.43977165222168,14.8109,14.9963,70105764.0],["2020-08-10",14.9963,15.4559,14.8673,15.2382,69656919.0],["2020-08-11",15.2382,15.4478,14.9721,15.0125,52545112.0],["2020-08-12",15.0125,15.0701,14.7407,14.9466,49644967.0],["2020-08-13",14.9466,15.3583,14.9136,15.2101,47444872.0],["2020-08-14",15.2101,15.696,15.1772,15.6466,67937999.0],["2020-08-17",15.6466,16.8324,15.646556854248047,16.3877,125366243.0],["2020-08-18",16.3877,16.4701,16.1489,16.1818,57286043.0],["2020-08-19",16.1818,16.4371,15.9924,16.0418,52178542.0],["2020-08-20",16.0418,16.04183578491211,15.7207,15.8277,51722499.0],["2020-08-21",15.8277,16.1654,15.827722549438477,16.0912,43546520.0],["2020-08-24",16.0912,16.2642,15.9101,15.9677,43447786.0],["2020-08-25",15.9677,16.1983,15.9101,16.0171,40759706.0],["2020-08-26",16.0171,16.3054,15.8524,15.9265,58641111.0],["2020-08-27",15.9265,15.9842,15.7866,15.8771,36240222.0],["2020-08-28",15.8771,16.2642,15.7866,16.223,48536032.0],["2020-08-31",16.223,16.5277,15.9265,15.9265,65376506.0],["2020-09-01",15.9265,16.0748,15.8936,16.0089,34476652.0],["2020-09-02",16.0089,16.0995,15.7783,15.9018,38928862.0],["2020-09-03",15.9018,16.0665,15.663,15.6795,49079220.0],["2020-09-04",15.6795,15.679495811462402,15.3995,15.4654,30231011.0],["2020-09-07",15.4654,15.7289,15.2183,15.2513,39169235.0],["2020-09-08",15.2513,15.696,15.251274108886719,15.663,41347607.0],["2020-09-09",15.663,15.663025856018066,15.3501,15.3995,29904656.0],["2020-09-10",15.3995,15.5477,15.1442,15.1607,32647277.0],["2020-09-11",15.1607,15.2513,14.9466,15.0948,24689165.0],["2020-09-14",15.0948,15.2266,15.0372,15.1113,20795289.0],["2020-09-15",15.1113,15.1936,15.0783,15.1607,17091283.0],["2020-09-16",15.1607,15.2842,15.0372,15.1442,19681733.0],["2020-09-17",15.1442,15.144220352172852,14.8889,14.9054,24519629.0],["2020-09-18",14.9054,15.5066,14.905402183532715,15.4819,63273735.0],["2020-09-21",15.4819,15.836,15.325389862060547,15.3254,45811943.0],["2020-09-22",15.3254,15.6466,15.2101,15.2513,45114356.0],["2020-09-23",15.2513,15.3666,15.0701,15.1195,28140430.0],["2020-09-24",15.1195,15.1442,14.9383,14.9548,31172552.0],["2020-09-25",14.9548,15.4736,14.9301,15.2348,39543020.0],["2020-09-28",15.2348,15.234803199768066,15.0701,15.1525,22287781.0],["2020-09-29",15.1525,15.276,15.1442,15.1607,19173485.0],["2020-09-30",15.1607,15.2266,14.9466,15.0207,23646188.0],["2020-10-09",15.0207,15.3172,15.020694732666016,15.2677,23567691.0],["2020-10-12",15.2677,15.7207,15.267745018005371,15.6466,45584832.0],["2020-10-13",15.6466,15.646556854248047,15.4077,15.4489,24484347.0],["2020-10-14",15.4489,15.4736,15.243,15.3172,21936256.0],["2020-10-15",15.3172,15.4819,15.2842,15.3254,17726949.0],["2020-10-16",15.3254,15.4736,15.3172,15.3748,21098228.0],["2020-10-19",15.3748,15.6301,15.2266,15.243,26991703.0],["2020-10-20",15.243,15.24303913116455,15.0536,15.1525,21046646.0],["2020-10-21",15.1525,15.2019,15.0454,15.136,17528508.0],["2020-10-22",15.136,15.276,15.0619,15.1113,18236999.0],["2020-10-23",15.1113,15.276,15.0619,15.0948,20181567.0],["2020-10-26",15.0948,15.1442,14.8231,14.9054,28639818.0],["2020-10-27",14.9054,14.9383,14.8148,14.8642,17236031.0],["2020-10-28",14.8642,15.0454,14.8313,15.0207,20696217.0],["2020-10-29",15.0207,15.6301,14.9383,15.4489,52929380.0],["2020-10-30",15.4489,15.5807,15.15245246887207,15.1525,43259495.0],["2020-11-02",15.1525,15.4489,14.6419,14.7983,49186456.0],["2020-11-03",14.7983,15.2842,14.798346519470215,15.1607,34355514.0],["2020-11-04",15.1607,15.2183,14.9383,15.0372,25396830.0],["2020-11-05",15.0372,15.3666,15.037163734436035,15.2924,32547380.0],["2020-11-06",15.2924,15.523,15.1936,15.383,37430210.0],["2020-11-09",15.383,15.9348,15.383035659790039,15.7371,65098724.0],["2020-11-10",15.7371,15.8771,15.5313,15.5724,44720189.0],["2020-11-11",15.5724,15.6301,15.3666,15.3913,30563039.0],["2020-11-12",15.3913,15.4324,15.1195,15.136,28558898.0],["2020-11-13",15.136,15.135981559753418,14.7736,14.8642,42221644.0],["2020-11-16",14.8642,15.0042,14.8395,14.9548,32931473.0],["2020-11-17",14.9548,14.996,14.8313,14.9466,28170638.0],["2020-11-18",14.9466,15.136,14.9219,15.0207,33326748.0],["2020-11-19",15.0207,15.1277,14.8807,15.0619,25617217.0],["2020-11-20",15.0619,15.1195,14.996,15.0783,20647411.0],["2020-11-23",15.0783,15.7289,15.0207,15.5807,81542325.0],["2020-11-24",15.5807,15.6054,15.4242,15.4736,36580557.0],["2020-11-25",15.4736,15.6466,15.2842,15.2924,29702340.0],["2020-11-26",15.2924,15.4736,15.2595,15.3666,23052738.0],["2020-11-27",15.3666,15.6466,15.3336,15.5971,34387840.0],["2020-11-30",15.5971,16.0912,15.415973663330078,15.416,84242333.0],["2020-12-01",15.416,15.9924,15.3666,15.8854,64949120.0],["2020-12-02",15.8854,16.0007,15.663,15.7948,58966485.0],["2020-12-03",15.7948,15.9018,15.6713,15.7207,36776999.0],["2020-12-04",15.7207,15.720673561096191,15.416,15.556,33316663.0],["2020-12-07",15.556,15.5807,15.2348,15.243,34747921.0],["2020-12-08",15.243,15.3501,15.1442,15.1854,27049168.0],["2020-12-09",15.1854,15.3254,14.856,14.8642,41633949.0],["2020-12-10",14.8642,14.9383,14.7489,14.8313,40897146.0],["2020-12-11",14.8313,15.0125,14.4937,14.6501,51852504.0],["2020-12-14",14.6501,14.6831,14.5348,14.6419,24275576.0],["2020-12-15",14.6419,14.7489,14.5513,14.6336,22772341.0],["2020-12-16",14.6336,14.6995,14.5348,14.5678,21345758.0],["2020-12-17",14.5678,14.839523315429688,14.4689,14.8395,37400342.0],["2020-12-18",14.8395,14.839523315429688,14.6007,14.7572,25419832.0],["2020-12-21",14.7572,14.856,14.5925,14.7572,24705250.0],["2020-12-22",14.7572,14.757170677185059,14.1643,14.1807,47052009.0],["2020-12-23",14.1807,14.329,14.1395,14.2301,26738740.0],["2020-12-24",14.2301,14.3125,13.9831,14.0819,23865789.0],["2020-12-25",14.0819,14.2631,14.016,14.1972,22245278.0],["2020-12-28",14.1972,14.19719123840332,13.9748,14.0243,31492885.0],["2020-12-29",14.0243,14.2054,13.9913,14.0407,31343933.0],["2020-12-30",14.0407,14.1807,13.9831,14.1148,39702393.0],["2020-12-31",14.1148,14.6089,14.114837646484375,14.436,67472628.0],["2021-01-04",14.436,14.6336,14.2878,14.5019,50881915.0],["2021-01-05",14.5019,14.6172,14.3125,14.576,51881862.0],["2021-01-06",14.576,14.716,14.4278,14.5678,44656409.0],["2021-01-07",14.5678,14.6501,14.296,14.6172,50274713.0],["2021-01-08",14.6172,14.7819,14.4772,14.5595,50112374.0],["2021-01-11",14.5595,14.6501,14.2137,14.2301,48099121.0],["2021-01-12",14.2301,15.0289,14.1478,14.856,91472503.0],["2021-01-13",14.856,14.856,14.5184,14.576,69414105.0],["2021-01-14",14.576,14.5842,14.3125,14.3454,49658915.0],["2021-01-15",14.3454,14.5431,14.2713,14.3454,40669754.0],["2021-01-18",14.3454,14.5348,14.2466,14.3866,39410963.0],["2021-01-19",14.3866,14.6584,14.3125,14.4525,49418335.0],["2021-01-20",14.4525,14.6172,14.4031,14.4607,34557734.0],["2021-01-21",14.4607,14.7489,14.4278,14.5678,50853279.0],["2021-01-22",14.5678,14.567767143249512,14.2466,14.2713,43496914.0],["2021-01-25",14.2713,14.3537,14.1148,14.156,40272377.0],["2021-01-26",14.156,14.2466,13.8431,13.8596,44276005.0],["2021-01-27",13.8596,14.0325,13.8431,13.8678,28929444.0],["2021-01-28",13.8678,13.867789268493652,13.596,13.6866,38275903.0],["2021-01-29",13.6866,13.7607,13.3655,13.489,34848830.0],["2021-02-01",13.489,13.6619,13.456,13.6372,27838926.0],["2021-02-02",13.6372,13.6866,13.3737,13.5302,37234091.0],["2021-02-03",13.5302,13.6701,13.4149,13.5796,33104431.0],["2021-02-04",13.5796,13.57956314086914,13.1678,13.3078,41985354.0],["2021-02-05",13.3078,13.4396,13.2584,13.3243,27314435.0],["2021-02-08",13.3243,13.4396,13.2913,13.3325,24033283.0],["2021-02-09",13.3325,13.5713,13.2584,13.5137,35689619.0],["2021-02-10",13.5137,13.5137,13.3737,13.4313,36915174.0],["2021-02-18",13.4313,13.7113,13.431331634521484,13.5549,41339777.0],["2021-02-19",13.5549,13.876,13.4972,13.8513,42419741.0],["2021-02-22",13.8513,14.1972,13.8266,13.8348,54919715.0],["2021-02-23",13.8348,13.9584,13.7031,13.7525,34702805.0],["2021-02-24",13.7525,13.9419,13.7113,13.8513,34028237.0],["2021-02-25",13.8513,14.0737,13.7937,13.8925,42410273.0],["2021-02-26",13.8925,13.892495155334473,13.6372,13.7196,31621820.0],["2021-03-01",13.7196,13.8019,13.5137,13.6372,34997213.0],["2021-03-02",13.6372,13.7196,13.4231,13.4807,32059898.0],["2021-03-03",13.4807,13.6866,13.4478,13.6701,28804854.0],["2021-03-04",13.6701,13.670149803161621,13.4478,13.4725,29009784.0],["2021-03-05",13.4725,13.6537,13.3737,13.5631,46207609.0],["2021-03-08",13.5631,13.7113,13.4396,13.456,39865965.0],["2021-03-09",13.456,13.5219,13.2337,13.2419,44453016.0],["2021-03-10",13.2419,13.3325,13.176,13.1925,28513473.0],["2021-03-11",13.1925,13.3407,13.19251537322998,13.316,26708901.0],["2021-03-12",13.316,13.4478,13.209,13.349,33309819.0],["2021-03-15",13.349,13.348980903625488,13.1843,13.2831,24682939.0],["2021-03-16",13.2831,13.3655,13.2666,13.3572,21150631.0],["2021-03-17",13.3572,13.3819,13.2831,13.3325,19565303.0],["2021-03-18",13.3325,13.4396,13.2996,13.3325,22914006.0],["2021-03-19",13.3325,13.3407,13.2172,13.2666,25729468.0],["2021-03-22",13.2666,13.4396,13.266633033752441,13.4149,30180908.0],["2021-03-23",13.4149,13.5549,13.3572,13.4807,37468492.0],["2021-03-24",13.4807,13.6866,13.4231,13.489,43198211.0],["2021-03-25",13.489,13.5466,13.3902,13.456,24842902.0],["2021-03-26",13.456,13.5878,13.456038475036621,13.5054,31050899.0],["2021-03-29",13.5054,13.6372,13.4807,13.5549,28891345.0],["2021-03-30",13.5549,13.5713,13.4313,13.489,23072605.0],["2021-03-31",13.489,13.5054,13.2996,13.3737,29075029.0],["2021-04-01",13.3737,13.5054,13.3655,13.4972,26032242.0],["2021-04-02",13.4972,13.5466,13.4149,13.456,24015594.0],["2021-04-06",13.456,13.5878,13.456038475036621,13.5549,25315585.0],["2021-04-07",13.5549,13.6537,13.5137,13.5796,24992267.0],["2021-04-08",13.5796,13.6619,13.4725,13.5302,28393534.0],["2021-04-09",13.5302,13.5302,13.3984,13.4396,21258106.0],["2021-04-12",13.4396,13.456,13.2913,13.316,24174191.0],["2021-04-13",13.316,13.349,13.1925,13.2255,25675844.0],["2021-04-14",13.2255,13.3243,13.2172,13.2666,20416280.0],["2021-04-15",13.2666,13.266633033752441,13.0937,13.1184,25327947.0],["2021-04-16",13.1184,13.2255,13.1102,13.1843,19639338.0],["2021-04-19",13.1843,13.3902,13.1349,13.3819,38225008.0],["2021-04-20",13.3819,13.4231,13.2584,13.2913,19677843.0],["2021-04-21",13.2913,13.291335105895996,13.2172,13.2419,14923041.0],["2021-04-22",13.2419,13.3078,13.1925,13.2172,19094537.0],["2021-04-23",13.2172,13.217220306396484,13.0937,13.1596,22545806.0],["2021-04-26",13.1596,13.2419,12.9372,12.9372,31646236.0],["2021-04-27",12.9372,12.9702,12.789,12.8302,30951615.0],["2021-04-28",12.8302,12.8878,12.7972,12.8796,16011191.0],["2021-04-29",12.8796,14.1478,12.879586219787598,14.0243,168308456.0],["2021-04-30",14.0243,14.02425479888916,13.5466,13.6372,98223875.0],["2021-05-06",13.6372,13.8101,13.5878,13.7113,51049676.0],["2021-05-07",13.7113,13.769,13.5796,13.6537,36550204.0],["2021-05-10",13.6537,13.6701,13.4396,13.5796,35594355.0],["2021-05-11",13.5796,13.7772,13.4313,13.7031,38874724.0],["2021-05-12",13.7031,13.7937,13.5631,13.6866,31141565.0],["2021-05-13",13.6866,13.7525,13.5796,13.6454,24410394.0],["2021-05-14",13.6454,14.4607,13.645442962646484,14.4278,120780247.0],["2021-05-17",14.4278,14.42777156829834,13.9172,13.9584,73299487.0],["2021-05-18",13.9584,14.0901,13.8678,13.9501,33558147.0],["2021-05-19",13.9501,13.9831,13.8101,13.8431,30006015.0],["2021-05-20",13.8431,14.0654,13.8184,13.9172,41290068.0],["2021-05-21",13.9172,14.0572,13.8348,13.8513,29165193.0],["2021-05-24",13.8513,14.3619,13.851319313049316,14.156,59602764.0],["2021-05-25",14.156,14.6007,14.0984,14.4525,96773013.0],["2021-05-26",14.4525,14.6419,14.296,14.3289,68360979.0],["2021-05-27",14.3289,14.4854,14.23836612701416,14.2384,48429045.0],["2021-05-28",14.2384,14.6666,14.2054,14.4937,70936217.0],["2021-05-31",14.4937,14.7572,14.3948,14.7407,61593291.0],["2021-06-01",14.7407,14.740702629089355,14.2878,14.4442,50399954.0],["2021-06-02",14.4442,14.5431,14.2137,14.2878,36900968.0],["2021-06-03",14.2878,14.4854,14.2301,14.2384,41229019.0],["2021-06-04",14.2384,14.6913,14.1725,14.3289,51437130.0],["2021-06-07",14.3289,14.5101,14.2301,14.4031,34371644.0],["2021-06-08",14.4031,14.5101,14.3207,14.3948,30518235.0],["2021-06-09",14.3948,14.4772,14.2384,14.2713,27464701.0],["2021-06-10",14.2713,14.4031,14.2301,14.2631,28447549.0],["2021-06-11",14.2631,14.2878,13.8101,13.8348,59467313.0],["2021-06-15",13.8348,13.8925,13.7113,13.8348,30472345.0],["2021-06-16",13.8348,13.9419,13.769,13.8513,27240098.0],["2021-06-17",13.8513,13.9172,13.736,13.8184,20542648.0],["2021-06-18",13.8184,13.9501,13.769,13.8513,22477797.0],["2021-06-21",13.8513,13.9419,13.8101,13.9007,24386277.0],["2021-06-22",13.9007,13.9831,13.8266,13.8596,23008452.0],["2021-06-23",13.8596,13.9501,13.8184,13.9337,25635401.0],["2021-06-24",13.9337,14.1148,13.876,13.9748,25566505.0],["2021-06-25",13.9748,14.296,13.9666,14.2137,49164774.0],["2021-06-28",14.2137,14.2466,14.0819,14.1643,23696217.0],["2021-06-29",14.1643,14.2054,14.0243,14.0901,22168321.0],["2021-06-30",14.0901,14.189,14.0325,14.1148,18910417.0],["2021-07-01",14.1148,14.2878,13.9666,14.0078,38300046.0],["2021-07-02",14.0078,14.00778579711914,13.6619,13.7031,33004580.0],["2021-07-05",13.7031,13.7443,13.6043,13.7278,18113568.0],["2021-07-06",13.7278,13.876,13.6701,13.8019,19968794.0],["2021-07-07",13.8019,13.8678,13.7113,13.7607,18572088.0],["2021-07-08",13.7607,13.8596,13.629,13.6454,18627720.0],["2021-07-09",13.6454,13.7525,13.5878,13.7113,21170095.0],["2021-07-12",13.7113,13.9748,13.711321830749512,13.8843,31973093.0],["2021-07-13",13.8843,13.9419,13.769,13.8596,20406114.0],["2021-07-14",13.8596,13.8843,13.629,13.6784,23899623.0],["2021-07-15",13.6784,13.8678,13.6454,13.8431,24405268.0],["2021-07-16",13.8431,14.2301,13.843083381652832,14.016,50688723.0],["2021-07-19",14.016,14.1478,13.8348,14.1066,31513104.0],["2021-07-20",14.1066,14.1478,13.9666,14.0407,24695396.0],["2021-07-21",14.0407,14.2878,14.0407,14.1313,33214097.0],["2021-07-22",14.1313,14.3372,14.0654,14.2301,37538151.0],["2021-07-23",14.2301,14.5184,14.1066,14.2878,50833621.0],["2021-07-26",14.2878,14.3619,13.8184,13.8678,52722015.0],["2021-07-27",13.8678,13.9007,13.5713,13.6043,37733655.0],["2021-07-28",13.6043,13.7443,13.4313,13.489,33538859.0],["2021-07-29",13.489,13.6701,13.3819,13.4972,33916562.0],["2021-07-30",13.4972,13.497212409973145,13.3325,13.3655,25085384.0],["2021-08-02",13.3655,13.9913,13.2008,13.6619,64211677.0],["2021-08-03",13.6619,13.9007,13.5549,13.6866,46460812.0],["2021-08-04",13.6866,13.7278,13.5631,13.6125,31804546.0],["2021-08-05",13.6125,13.6866,13.4807,13.5054,23685845.0],["2021-08-06",13.5054,13.596,13.456,13.5054,25005485.0],["2021-08-09",13.5054,13.8513,13.4643,13.736,47366556.0],["2021-08-10",13.736,13.8843,13.629,13.8348,36893804.0],["2021-08-11",13.8348,13.9501,13.7772,13.8348,36686723.0],["2021-08-12",13.8348,13.9831,13.834847450256348,13.8678,27154467.0],["2021-08-13",13.8678,13.9584,13.7772,13.876,26193340.0],["2021-08-16",13.876,14.1313,13.876025199890137,13.9995,41871544.0],["2021-08-17",13.9995,14.3125,13.8678,13.9172,64885825.0],["2021-08-18",13.9172,14.6584,13.8513,14.6089,117475079.0],["2021-08-19",14.6089,14.8642,14.3948,14.4442,98727104.0],["2021-08-20",14.4442,14.5803,14.2571,14.4527,57436809.0],["2021-08-23",14.4527,14.7335,14.3847,14.5974,63309846.0],["2021-08-24",14.5974,16.0605,14.597360610961914,16.001,249607837.0],["2021-08-25",16.001,16.000951766967773,15.0057,15.0822,177161923.0],["2021-08-26",15.0822,15.1333,14.8355,14.9036,88245569.0],["2021-08-27",14.9036,15.1503,14.8526,14.9802,59771866.0],["2021-08-30",14.9802,15.1503,14.6824,14.9461,69239439.0],["2021-08-31",14.9461,15.2439,14.6654,15.1078,101117832.0],["2021-09-01",15.1078,15.8819,15.0312,15.4395,156566663.0],["2021-09-02",15.4395,15.6862,15.3119,15.6267,111043997.0],["2021-09-03",15.6267,16.3242,15.3459,15.363,119741030.0],["2021-09-06",15.363,15.8648,15.3545,15.7202,89698501.0],["2021-09-07",15.7202,16.052,15.482,15.9584,86893984.0],["2021-09-08",15.9584,16.2221,15.7798,15.8308,78169911.0],["2021-09-09",15.8308,15.83082103729248,15.5416,15.7117,61884087.0],["2021-09-10",15.7117,16.5879,15.711726188659668,16.12,134260493.0],["2021-09-13",16.12,16.3752,16.0435,16.1966,76853375.0],["2021-09-14",16.1966,16.2306,15.5926,15.6437,75886514.0],["2021-09-15",15.6437,15.7798,15.482,15.6182,49969008.0],["2021-09-16",15.6182,15.8648,15.4055,15.431,58057494.0],["2021-09-17",15.431,15.9839,15.431009292602539,15.8223,59894195.0],["2021-09-22",15.8223,15.822314262390137,15.2949,15.6011,59497549.0],["2021-09-23",15.6011,16.0265,15.601142883300781,15.9924,63317087.0],["2021-09-24",15.9924,16.2221,15.7117,15.7628,55833031.0],["2021-09-27",15.7628,15.9244,15.414,15.5076,56885336.0],["2021-09-28",15.5076,15.7883,15.4906,15.7628,43602993.0],["2021-09-29",15.7628,15.762768745422363,15.1418,15.431,57296242.0],["2021-09-30",15.431,15.4821,15.0993,15.1673,39720495.0],["2021-10-08",15.1673,16.12,15.167306900024414,15.9074,87046603.0],["2021-10-11",15.9074,16.2051,15.7968,15.8734,47199214.0],["2021-10-12",15.8734,15.873353958129883,14.8185,15.0567,83005755.0],["2021-10-13",15.0567,15.0993,14.8015,14.9972,29516411.0],["2021-10-14",14.9972,15.1163,14.8355,15.0567,21793953.0],["2021-10-15",15.0567,15.1673,14.9461,15.0907,24719270.0],["2021-10-18",15.0907,15.2354,14.8441,15.0567,29629022.0],["2021-10-19",15.0567,15.448,14.9461,15.3204,41329445.0],["2021-10-20",15.3204,15.448,15.2098,15.3204,22892215.0],["2021-10-21",15.3204,15.4991,15.1928,15.3204,31278861.0],["2021-10-22",15.3204,15.4225,15.2183,15.3374,23593217.0],["2021-10-25",15.3374,15.6862,15.2694,15.6182,37588059.0],["2021-10-26",15.6182,15.6352,15.3204,15.3289,27213146.0],["2021-10-27",15.3289,15.328930854797363,14.9717,15.0652,34127667.0],["2021-10-28",15.0652,15.1418,14.7845,14.8611,35750150.0],["2021-10-29",14.8611,14.9717,14.4527,14.9036,41782406.0],["2021-11-01",14.9036,15.0397,14.793,14.9036,33045381.0],["2021-11-02",14.9036,14.9887,14.3847,14.5378,49992901.0],["2021-11-03",14.5378,14.6484,14.4783,14.5208,22429234.0],["2021-11-04",14.5208,14.6399,14.4187,14.4527,26190326.0],["2021-11-05",14.4527,14.5633,14.3592,14.3932,22413062.0],["2021-11-08",14.3932,14.6739,14.3507,14.5378,24093754.0],["2021-11-09",14.5378,14.6229,14.4357,14.5463,24542499.0],["2021-11-10",14.5463,14.5803,14.3592,14.5038,24067344.0],["2021-11-11",14.5038,14.8441,14.4187,14.776,41081441.0],["2021-11-12",14.776,14.793,14.6654,14.776,21667459.0],["2021-11-15",14.776,14.8781,14.6399,14.759,24220235.0],["2021-11-16",14.759,14.827,14.5548,14.6059,27225034.0],["2021-11-17",14.6059,14.6739,14.5378,14.5974,21844859.0],["2021-11-18",14.5974,14.6144,14.3762,14.3847,23885268.0],["2021-11-19",14.3847,14.725,14.3592,14.7079,36196438.0],["2021-11-22",14.7079,14.742,14.5633,14.7165,26949116.0],["2021-11-23",14.7165,14.9291,14.6739,14.7505,37823359.0],["2021-11-24",14.7505,14.793,14.6569,14.759,19659084.0],["2021-11-25",14.759,14.758986473083496,14.2996,14.3762,60415794.0],["2021-11-26",14.3762,14.3932,14.2911,14.3337,22674959.0],["2021-11-29",14.3337,14.3507,14.1295,14.189,27002962.0],["2021-11-30",14.189,14.3166,14.189043045043945,14.2316,23182372.0],["2021-12-01",14.2316,14.4102,14.231575012207031,14.3762,27295722.0],["2021-12-02",14.3762,14.4868,14.2741,14.4527,32196345.0],["2021-12-03",14.4527,14.5548,14.3337,14.4953,28989134.0],["2021-12-06",14.4953,15.0312,14.495281219482422,14.6739,80134447.0],["2021-12-07",14.6739,14.827,14.5889,14.6909,40156427.0],["2021-12-08",14.6909,14.8441,14.6144,14.8355,40212882.0],["2021-12-09",14.8355,15.2013,14.759,14.9887,61432320.0],["2021-12-10",14.9887,14.988665580749512,14.7845,14.8526,40325181.0],["2021-12-13",14.8526,15.2098,14.8441,14.8526,52098062.0],["2021-12-14",14.8526,14.852559089660645,14.6994,14.742,32336346.0],["2021-12-15",14.742,14.8696,14.7079,14.742,24332367.0],["2021-12-16",14.742,14.8696,14.725,14.8355,24716266.0],["2021-12-17",14.8355,14.9717,14.7675,14.793,28757269.0],["2021-12-20",14.793,14.827,14.5718,14.5974,27792292.0],["2021-12-21",14.5974,15.0227,14.5803,14.9717,51000199.0],["2021-12-22",14.9717,15.0057,14.81,14.81,23913863.0],["2021-12-23",14.81,14.9546,14.759,14.8866,24765145.0],["2021-12-24",14.8866,14.9802,14.8355,14.8696,23841439.0],["2021-12-27",14.8696,15.0567,14.8526,14.9887,22651064.0],["2021-12-28",14.9887,15.0822,14.8866,15.0397,27461430.0],["2021-12-29",15.0397,15.2013,14.9887,14.9972,35299733.0],["2021-12-30",14.9972,15.2779,14.9631,15.1928,39038235.0],["2021-12-31",15.1928,15.2609,15.1418,15.2183,29541297.0],["2022-01-04",15.2183,15.2354,15.0227,15.1928,31999483.0],["2022-01-05",15.1928,15.2609,15.0227,15.0397,35538015.0],["2022-01-06",15.0397,15.039706230163574,14.7675,14.7845,44833105.0],["2022-01-07",14.7845,15.0993,14.784505844116211,14.9631,43105067.0],["2022-01-10",14.9631,15.3289,14.9206,15.1758,46783703.0],["2022-01-11",15.1758,15.397,15.0822,15.1758,38172511.0],["2022-01-12",15.1758,15.2609,15.0567,15.2013,30022894.0],["2022-01-13",15.2013,15.363,15.1248,15.1333,31343861.0],["2022-01-14",15.1333,15.133277893066406,14.6059,14.6654,48828227.0],["2022-01-17",14.6654,14.7845,14.5889,14.7079,27378313.0],["2022-01-18",14.7079,14.9121,14.6484,14.8696,30688285.0],["2022-01-19",14.8696,15.4225,14.8355,15.1843,58531541.0],["2022-01-20",15.1843,16.035,15.1843,15.7713,114385816.0],["2022-01-21",15.7713,15.8053,15.5501,15.6267,46909785.0],["2022-01-24",15.6267,15.7287,15.431,15.6267,43991995.0],["2022-01-25",15.6267,15.62666130065918,15.2439,15.2694,46775552.0],["2022-01-26",15.2694,15.9499,15.269383430480957,15.8393,67371033.0],["2022-01-27",15.8393,15.83932876586914,15.3034,15.397,58601157.0],["2022-01-28",15.397,15.6352,14.9291,14.9972,57338644.0],["2022-02-07",14.9972,15.4225,14.997171401977539,15.2949,45609910.0],["2022-02-08",15.2949,15.7032,15.2098,15.6607,54882537.0],["2022-02-09",15.6607,15.6862,15.482,15.5756,35930486.0],["2022-02-10",15.5756,15.7032,15.4735,15.6267,35321788.0],["2022-02-11",15.6267,15.9074,15.5246,15.6096,60752640.0],["2022-02-14",15.6096,15.609648704528809,14.9291,15.0227,72186531.0],["2022-02-15",15.0227,15.0907,14.8951,15.0142,31198513.0],["2022-02-16",15.0142,15.1588,14.9461,14.9972,28953853.0],["2022-02-17",14.9972,15.0482,14.759,14.81,34476841.0],["2022-02-18",14.81,14.9717,14.6824,14.9631,27676996.0],["2022-02-21",14.9631,15.0142,14.8355,14.9631,22941400.0],["2022-02-22",14.9631,14.963146209716797,14.5633,14.6314,36669916.0],["2022-02-23",14.6314,14.7335,14.5974,14.7165,26657433.0],["2022-02-24",14.7165,14.716451644897461,14.121,14.2061,55352366.0],["2022-02-25",14.2061,14.3847,14.1465,14.2061,30469539.0],["2022-02-28",14.2061,14.2571,14.0955,14.1976,24052030.0],["2022-03-01",14.1976,14.3166,14.138,14.2486,29324852.0],["2022-03-02",14.2486,14.2656,14.1295,14.2061,21324949.0],["2022-03-03",14.2061,14.3592,14.206056594848633,14.2826,25141719.0],["2022-03-04",14.2826,14.28261661529541,14.0785,14.155,23474383.0],["2022-03-07",14.155,14.15501594543457,13.8148,13.8318,29405264.0],["2022-03-08",13.8318,13.9338,13.517,13.5255,29912837.0],["2022-03-09",13.5255,13.6276,12.862,13.1768,42799916.0],["2022-03-10",13.1768,13.4575,13.1512,13.1682,33819343.0],["2022-03-11",13.1682,13.4405,12.7599,13.3469,43334456.0],["2022-03-14",13.3469,13.3639,13.0747,13.0917,27335523.0],["2022-03-15",13.0917,13.2023,12.6153,12.6238,45202838.0],["2022-03-16",12.6238,13.2788,12.5898,13.1853,55150396.0],["2022-03-17",13.1853,13.3979,13.1002,13.1257,45205628.0],["2022-03-18",13.1257,13.3554,13.1002,13.2363,29700239.0],["2022-03-21",13.2363,13.2703,13.0747,13.1682,23656893.0],["2022-03-22",13.1682,13.3384,13.0662,13.2278,25866702.0],["2022-03-23",13.2278,13.2703,13.1342,13.2278,22411896.0],["2022-03-24",13.2278,13.227795600891113,13.1002,13.1087,17373624.0],["2022-03-25",13.1087,13.2533,13.0321,13.0492,18938214.0],["2022-03-28",13.0492,13.1597,12.8875,13.0917,19356543.0],["2022-03-29",13.0917,13.1427,12.9981,13.0406,12814826.0],["2022-03-30",13.0406,13.3639,13.040648460388184,13.3299,34564102.0],["2022-03-31",13.3299,13.4915,13.2703,13.3639,31411093.0],["2022-04-01",13.3639,13.5681,13.2703,13.5255,32133642.0],["2022-04-06",13.5255,13.6021,13.4234,13.534,24866945.0],["2022-04-07",13.534,13.5681,13.2703,13.2703,24467192.0],["2022-04-08",13.2703,13.5255,13.2193,13.4915,23025036.0],["2022-04-11",13.4915,13.491499900817871,13.0832,13.1427,29196924.0],["2022-04-12",13.1427,13.5596,13.0832,13.432,30490711.0],["2022-04-13",13.432,13.4575,13.3044,13.3129,22526864.0],["2022-04-14",13.3129,13.5425,13.312859535217285,13.483,23607879.0],["2022-04-15",13.483,13.5851,13.3554,13.466,24819236.0],["2022-04-18",13.466,13.46597957611084,13.1342,13.2193,25151083.0],["2022-04-19",13.2193,13.2703,13.0832,13.1342,19825741.0],["2022-04-20",13.1342,13.1938,12.9726,13.0151,17261667.0],["2022-04-21",13.0151,13.1257,12.896,12.9386,22057958.0],["2022-04-22",12.9386,13.0406,12.9045,12.9556,18929211.0],["2022-04-25",12.9556,12.955582618713379,12.5047,12.5132,34289902.0],["2022-04-26",12.5132,12.5813,12.0709,12.1304,34028286.0],["2022-04-27",12.1304,12.258,11.9858,12.2155,28858554.0],["2022-04-28",12.2155,12.215506553649902,11.8837,12.0369,29977010.0],["2022-04-29",12.0369,12.4962,12.036867141723633,12.4197,40565338.0],["2022-05-05",12.4197,12.419666290283203,12.1815,12.19,28179936.0],["2022-05-06",12.19,12.189987182617188,11.9603,11.9773,21492037.0],["2022-05-09",11.9773,12.0199,11.8582,11.9433,20929635.0],["2022-05-10",11.9433,12.0879,11.7647,12.0199,26019480.0],["2022-05-11",12.0199,12.2921,11.9943,12.0709,34767749.0],["2022-05-12",12.0709,12.1389,11.9688,12.0284,19573955.0],["2022-05-13",12.0284,12.1815,12.028362274169922,12.1134,19256713.0],["2022-05-16",12.1134,12.241,12.0199,12.0454,18642626.0],["2022-05-17",12.0454,12.1304,11.9603,12.0794,15237997.0],["2022-05-18",12.0794,12.1815,12.0369,12.0794,18887720.0],["2022-05-19",12.0794,12.079401016235352,11.9263,12.0539,17971632.0],["2022-05-20",12.0539,12.258,12.05388069152832,12.2325,27799214.0],["2022-05-23",12.2325,12.2665,12.1219,12.2495,21120955.0],["2022-05-24",12.2495,12.3431,11.9773,11.9943,24431973.0],["2022-05-25",11.9943,12.1049,11.9688,12.0624,15190021.0],["2022-05-26",12.0624,12.3346,12.0028,12.1985,23413555.0],["2022-05-27",12.1985,12.3261,12.1815,12.2751,22114773.0],["2022-05-30",12.2751,12.3516,12.1815,12.2665,15102934.0],["2022-05-31",12.2665,12.3601,12.1985,12.3261,21039864.0],["2022-06-01",12.3261,12.3601,12.224,12.2665,16364391.0],["2022-06-02",12.2665,12.3516,12.19,12.3176,16701507.0],["2022-06-06",12.3176,12.5047,12.241,12.4792,29168015.0],["2022-06-07",12.4792,12.6238,12.4197,12.4707,28902203.0],["2022-06-08",12.4707,12.6238,12.4537,12.5813,36498152.0],["2022-06-09",12.5813,12.7769,12.4792,12.5473,38838049.0],["2022-06-10",12.5473,12.7769,12.4112,12.7429,40325364.0],["2022-06-13",12.7429,12.742916107177734,12.4877,12.5728,33279633.0],["2022-06-14",12.5728,13.1087,12.3601,13.0151,57553184.0],["2022-06-15",13.0151,13.7552,13.015129089355469,13.3299,120446404.0],["2022-06-16",13.3299,13.3299,12.913,12.9216,63101669.0],["2022-06-17",12.9216,13.0151,12.7089,12.896,39821987.0],["2022-06-20",12.896,12.9726,12.7684,12.7684,36057477.0],["2022-06-21",12.7684,12.896,12.7004,12.828,27118293.0],["2022-06-22",12.828,12.8705,12.6493,12.6579,25918022.0],["2022-06-23",12.6579,13.0406,12.6323,12.9556,41396784.0],["2022-06-24",12.9556,13.0066,12.862,12.9301,24532723.0],["2022-06-27",12.9301,13.0747,12.8705,12.9045,36932617.0],["2022-06-28",12.9045,13.0492,12.8195,12.9811,28778005.0],["2022-06-29",12.9811,13.0747,12.8535,12.862,32279189.0],["2022-06-30",12.862,13.0321,12.862,12.9301,23859372.0],["2022-07-01",12.9301,12.9896,12.811,12.845,23321955.0],["2022-07-04",12.845,12.896,12.7259,12.8875,20167478.0],["2022-07-05",12.8875,12.9811,12.7599,12.828,22186052.0],["2022-07-06",12.828,12.8535,12.7259,12.7429,19489096.0],["2022-07-07",12.7429,12.9471,12.742916107177734,12.8365,20988701.0],["2022-07-08",12.8365,12.9981,12.836490631103516,12.9045,18038845.0],["2022-07-11",12.9045,12.9556,12.862,12.879,19120072.0],["2022-07-12",12.879,13.0406,12.879,12.9471,23943005.0],["2022-07-13",12.9471,12.9896,12.8875,12.9131,19031623.0],["2022-07-14",12.9131,12.913050651550293,12.7004,12.7599,24880219.0],["2022-07-15",12.7599,12.8312,12.4035,12.4035,27327357.0],["2022-07-18",12.4035,12.7243,12.403507232666016,12.6976,19521183.0],["2022-07-19",12.6976,12.8401,12.6085,12.7956,15777090.0],["2022-07-20",12.7956,12.8758,12.7778,12.8134,11229571.0],["2022-07-21",12.8134,12.8579,12.6886,12.6976,11736906.0],["2022-07-22",12.6976,12.8847,12.69755744934082,12.8401,18216515.0],["2022-07-25",12.8401,12.9649,12.7688,12.9114,15887921.0],["2022-07-26",12.9114,12.9916,12.8669,12.8936,11675523.0],["2022-07-27",12.8936,12.9025,12.7956,12.8045,9553629.0],["2022-07-28",12.8045,13.0896,12.804483413696289,12.9471,23028229.0],["2022-07-29",12.9471,13.0718,12.8401,12.8758,16305556.0],["2022-08-01",12.8758,12.8758,12.7154,12.8045,13938572.0],["2022-08-02",12.8045,12.804483413696289,12.3768,12.5461,26280340.0],["2022-08-03",12.5461,12.6708,12.4035,12.4302,14679415.0],["2022-08-04",12.4302,12.5906,12.430238723754883,12.5193,11349208.0],["2022-08-05",12.5193,12.7243,12.4837,12.7154,17285940.0],["2022-08-08",12.7154,12.7778,12.653,12.7332,11679536.0],["2022-08-09",12.7332,12.7688,12.6976,12.7065,10164200.0],["2022-08-10",12.7065,12.7867,12.6352,12.6976,10642850.0],["2022-08-11",12.6976,13.1342,12.69755744934082,13.0807,43206164.0],["2022-08-12",13.0807,13.0896,12.9471,13.0094,20994718.0],["2022-08-15",13.0094,13.0629,12.9292,13.0183,15433260.0],["2022-08-16",13.0183,13.0718,12.9203,12.9738,13181478.0],["2022-08-17",12.9738,13.152,12.9292,13.1074,27176442.0],["2022-08-18",13.1074,13.107441902160645,12.9827,12.9916,13871650.0],["2022-08-19",12.9916,13.1342,12.973783493041992,12.9738,19672088.0],["2022-08-22",12.9738,13.0718,12.9025,13.0094,16667436.0],["2022-08-23",13.0094,13.1876,12.956,13.0629,20592565.0],["2022-08-24",13.0629,13.2322,12.8758,12.9025,28105086.0],["2022-08-25",12.9025,13.1787,12.902499198913574,13.1253,22207363.0],["2022-08-26",13.1253,13.2411,13.0362,13.1164,19325459.0],["2022-08-29",13.1164,13.1609,12.9471,13.0807,20028207.0],["2022-08-30",13.0807,13.2144,13.0183,13.0807,17964643.0],["2022-08-31",13.0807,13.3213,13.054,13.1787,27805659.0],["2022-09-01",13.1787,13.2589,13.1074,13.1253,17053222.0],["2022-09-02",13.1253,13.1787,12.9649,13.0272,18286817.0],["2022-09-05",13.0272,13.2411,12.9827,13.2233,19474372.0],["2022-09-06",13.2233,13.3213,13.1965,13.2946,21805344.0],["2022-09-07",13.2946,13.2946,13.2055,13.2589,11420275.0],["2022-09-08",13.2589,13.348,13.2055,13.2233,12388113.0],["2022-09-09",13.2233,13.455,13.2144,13.4282,29808024.0],["2022-09-13",13.4282,13.5173,13.3035,13.3391,23096091.0],["2022-09-14",13.3391,13.339118003845215,13.1074,13.1965,20335690.0],["2022-09-15",13.1965,13.348,13.1074,13.25,19689451.0],["2022-09-16",13.25,13.250011444091797,12.5728,12.5817,46941719.0],["2022-09-19",12.5817,12.6797,12.5015,12.5728,17648141.0],["2022-09-20",12.5728,12.7599,12.572807312011719,12.6352,13965524.0],["2022-09-21",12.6352,12.7332,12.5461,12.6619,10710072.0],["2022-09-22",12.6619,12.7421,12.6174,12.6976,8891725.0],["2022-09-23",12.6976,12.7956,12.6263,12.6976,11326130.0],["2022-09-26",12.6976,12.7065,12.4837,12.4837,17135315.0],["2022-09-27",12.4837,12.5906,12.3946,12.4659,17739396.0],["2022-09-28",12.4659,12.4926,12.3233,12.35,14685430.0],["2022-09-29",12.35,12.4481,12.0293,12.1005,19764984.0],["2022-09-30",12.1005,12.2788,12.0738,12.1807,13461067.0],["2022-10-10",12.1807,12.3233,11.8332,12.1184,18327570.0],["2022-10-11",12.1184,12.2788,12.0738,12.1184,12995848.0],["2022-10-12",12.1184,12.359,12.0293,12.3411,12815938.0],["2022-10-13",12.3411,12.341135025024414,12.2164,12.2877,11920287.0],["2022-10-14",12.2877,12.4659,12.287670135498047,12.3679,15662370.0],["2022-10-17",12.3679,12.4302,12.3144,12.3857,12815614.0],["2022-10-18",12.3857,12.4659,12.358954429626465,12.359,12396356.0],["2022-10-19",12.359,12.4302,12.2698,12.2698,10949578.0],["2022-10-20",12.2698,12.457,12.2342,12.3055,15107469.0],["2022-10-21",12.3055,12.5817,12.2609,12.2609,20063243.0],["2022-10-24",12.2609,12.4837,11.958,11.9847,23901949.0],["2022-10-25",11.9847,12.1986,11.8689,11.9847,17256149.0],["2022-10-26",11.9847,12.2075,11.984711647033691,12.0471,15229246.0],["2022-10-27",12.0471,12.1897,12.0382,12.1005,13676443.0],["2022-10-28",12.1005,12.2075,11.8956,11.9402,19116277.0],["2022-10-31",11.9402,11.9847,11.7619,11.7798,31457000.0],["2022-11-01",11.7798,11.9758,11.779767990112305,11.9758,37699196.0],["2022-11-02",11.9758,12.0025,11.8511,11.958,26840259.0],["2022-11-03",11.958,11.957979202270508,11.7798,11.8243,19753581.0],["2022-11-04",11.8243,12.1184,11.7976,12.0738,37737848.0],["2022-11-07",12.0738,12.1362,12.0025,12.0649,26525150.0],["2022-11-08",12.0649,12.1005,11.958,12.0025,18077137.0],["2022-11-09",12.0025,12.0471,11.9669,11.9758,11318027.0],["2022-11-10",11.9758,12.056,11.8867,12.0293,15547700.0],["2022-11-11",12.0293,12.4124,12.029263496398926,12.2788,39381048.0],["2022-11-14",12.2788,12.5104,12.278759956359863,12.2966,34782446.0],["2022-11-15",12.2966,12.6797,12.252,12.555,57359321.0],["2022-11-16",12.555,12.554987907409668,12.3946,12.4035,23949556.0],["2022-11-17",12.4035,12.4748,12.3233,12.4392,21356062.0],["2022-11-18",12.4392,12.5104,12.2966,12.3055,22633987.0],["2022-11-21",12.3055,12.30549144744873,12.1362,12.1986,19545524.0],["2022-11-22",12.1986,12.3679,12.1718,12.2788,20346784.0],["2022-11-23",12.2788,12.4124,12.2431,12.35,19678065.0],["2022-11-24",12.35,12.4481,12.2699,12.2788,16049569.0],["2022-11-25",12.2788,12.4392,12.2431,12.3679,20375600.0],["2022-11-28",12.3679,12.367865562438965,12.0471,12.1807,27840645.0],["2022-11-29",12.1807,12.5639,12.1718,12.5015,43066708.0],["2022-11-30",12.5015,12.6263,12.46588134765625,12.4659,28750554.0],["2022-12-01",12.4659,12.8312,12.46588134765625,12.5817,46981524.0],["2022-12-02",12.5817,12.653,12.555,12.5817,21772628.0],["2022-12-05",12.5817,12.9471,12.581719398498535,12.8401,47187149.0],["2022-12-06",12.8401,12.8936,12.7065,12.7599,28483640.0],["2022-12-07",12.7599,12.7867,12.5817,12.6708,34360537.0],["2022-12-08",12.6708,12.6976,12.5906,12.6619,26839966.0],["2022-12-09",12.6619,12.9381,12.5995,12.7421,77958376.0],["2022-12-12",12.7421,12.7599,12.6352,12.6441,32574201.0],["2022-12-13",12.6441,12.751,12.6174,12.6352,21301719.0],["2022-12-14",12.6352,12.7065,12.5817,12.6619,15381599.0],["2022-12-15",12.6619,12.6886,12.5193,12.5372,14721887.0],["2022-12-16",12.5372,12.5995,12.4748,12.5728,12746119.0],["2022-12-19",12.5728,12.6174,12.1986,12.252,23295563.0],["2022-12-20",12.252,12.2966,12.1362,12.1807,16939284.0],["2022-12-21",12.1807,12.252,11.9936,12.1184,21064922.0],["2022-12-22",12.1184,12.252,12.0025,12.0471,22610467.0],["2022-12-23",12.0471,12.1095,11.9312,12.0204,15458641.0],["2022-12-26",12.0204,12.0738,11.9669,12.056,12176764.0],["2022-12-27",12.056,12.1897,12.055994987487793,12.154,13274210.0],["2022-12-28",12.154,12.154011726379395,12.056,12.1005,13093055.0],["2022-12-29",12.1005,12.100547790527344,11.9936,12.056,12834749.0],["2022-12-30",12.056,12.1451,12.055994987487793,12.1095,13835194.0],["2023-01-03",12.1095,12.10945987701416,11.7174,11.9847,44530828.0],["2023-01-04",11.9847,12.056,11.9402,11.9936,22523695.0],["2023-01-05",11.9936,12.1807,11.993621826171875,12.1273,25978141.0],["2023-01-06",12.1273,12.2075,12.0471,12.1273,17977538.0],["2023-01-09",12.1273,12.359,12.127281188964844,12.2342,24608838.0],["2023-01-10",12.2342,12.3411,12.2075,12.2253,22442400.0],["2023-01-11",12.2253,12.2877,12.1451,12.154,18764864.0],["2023-01-12",12.154,12.2253,12.1005,12.2075,13624990.0],["2023-01-13",12.2075,12.3857,12.1807,12.3679,27501878.0],["2023-01-16",12.3679,12.8579,12.367865562438965,12.6797,56703891.0],["2023-01-17",12.6797,12.7599,12.6085,12.7421,29090563.0],["2023-01-18",12.7421,12.7867,12.6708,12.6976,20997358.0],["2023-01-19",12.6976,12.849,12.6441,12.8401,28946233.0],["2023-01-20",12.8401,12.9292,12.751,12.9114,32106094.0],["2023-01-30",12.9114,13.0985,12.8312,12.849,32439991.0],["2023-01-31",12.849,12.8936,12.6976,12.7154,22988435.0],["2023-02-01",12.7154,12.9649,12.715377807617188,12.9649,23741951.0],["2023-02-02",12.9649,13.1609,12.7956,12.8134,43400419.0],["2023-02-03",12.8134,12.8223,12.6352,12.7243,24328716.0],["2023-02-06",12.7243,12.724287986755371,12.5817,12.6174,20475004.0],["2023-02-07",12.6174,12.6797,12.5906,12.6441,16000469.0],["2023-02-08",12.6441,12.7243,12.555,12.5639,20911054.0],["2023-02-09",12.5639,12.6976,12.5193,12.6976,21173700.0],["2023-02-10",12.6976,12.7154,12.6174,12.6708,17983548.0],["2023-02-13",12.6708,12.7599,12.6174,12.7332,21999594.0],["2023-02-14",12.7332,12.7688,12.6886,12.7332,14049994.0],["2023-02-15",12.7332,12.751,12.653,12.6708,13094555.0],["2023-02-16",12.6708,12.8312,12.5104,12.5639,33568167.0],["2023-02-17",12.5639,12.6352,12.4837,12.4926,20080697.0],["2023-02-20",12.4926,12.9114,12.492613792419434,12.8847,43492488.0],["2023-02-21",12.8847,12.9471,12.8045,12.9203,23258651.0],["2023-02-22",12.9203,12.920321464538574,12.7867,12.8223,18817951.0],["2023-02-23",12.8223,12.9827,12.8223,12.8847,21281736.0],["2023-02-24",12.8847,12.8936,12.6976,12.7243,24184081.0],["2023-02-27",12.7243,12.7332,12.6352,12.653,12341010.0],["2023-02-28",12.653,12.7599,12.6263,12.7332,11916460.0],["2023-03-01",12.7332,12.9114,12.6976,12.8847,23719186.0],["2023-03-02",12.8847,12.9471,12.849,12.9203,19182957.0],["2023-03-03",12.9203,13.0094,12.8579,12.9916,24183692.0],["2023-03-06",12.9916,13.0183,12.8401,12.849,21699420.0],["2023-03-07",12.849,13.0272,12.6976,12.7154,32850905.0],["2023-03-08",12.7154,12.7154,12.6441,12.6976,13677950.0],["2023-03-09",12.6976,12.7332,12.6441,12.6619,13157953.0],["2023-03-10",12.6619,12.661914825439453,12.448060989379883,12.4481,26793527.0],["2023-03-13",12.4481,12.6174,12.448060989379883,12.5995,16751921.0],["2023-03-14",12.5995,12.599541664123535,12.457,12.4926,15447551.0],["2023-03-15",12.4926,12.6441,12.492613792419434,12.5995,13949591.0],["2023-03-16",12.5995,12.6085,12.4926,12.5193,19150654.0],["2023-03-17",12.5193,12.7956,12.5193452835083,12.6976,31261283.0],["2023-03-20",12.6976,12.8312,12.6441,12.6976,26031431.0],["2023-03-21",12.6976,12.7867,12.5817,12.6976,28559621.0],["2023-03-22",12.6976,12.7778,12.6619,12.7421,20737335.0],["2023-03-23",12.7421,12.920321464538574,12.653,12.9203,29267018.0],["2023-03-24",12.9203,12.9381,12.8045,12.8579,17688711.0],["2023-03-27",12.8579,12.9114,12.7332,12.8847,20216252.0],["2023-03-28",12.8847,12.9114,12.8134,12.849,16133653.0],["2023-03-29",12.849,12.9025,12.751,12.7867,13914909.0],["2023-03-30",12.7867,12.8669,12.653,12.8401,23119581.0],["2023-03-31",12.8401,12.8758,12.7778,12.7956,17846860.0],["2023-04-03",12.7956,13.0807,12.7867,13.0183,44600269.0],["2023-04-04",13.0183,13.455,13.0005,13.3658,74324836.0],["2023-04-06",13.3658,13.3926,13.2233,13.3035,35433503.0],["2023-04-07",13.3035,13.4015,13.2411,13.348,28383592.0],["2023-04-10",13.348,13.5173,13.25,13.2767,30474909.0],["2023-04-11",13.2767,13.5173,13.25,13.3302,33035701.0],["2023-04-12",13.3302,13.4282,13.2678,13.3302,31997730.0],["2023-04-13",13.3302,13.4193,13.2322,13.3391,32657539.0],["2023-04-14",13.3391,13.4193,13.2767,13.3569,20270473.0],["2023-04-17",13.3569,13.749,13.348,13.6777,54860634.0],["2023-04-18",13.6777,13.749,13.553,13.6064,32307686.0],["2023-04-19",13.6064,13.6153,13.4371,13.455,31546422.0],["2023-04-20",13.455,13.5173,13.3124,13.4995,28107384.0],["2023-04-21",13.4995,13.5262,13.0718,13.0807,37532031.0],["2023-04-24",13.0807,13.25,13.0094,13.0629,21528348.0],["2023-04-25",13.0629,13.2055,13.0272,13.1876,25476304.0],["2023-04-26",13.1876,13.1966,13.054,13.0985,20111009.0],["2023-04-27",13.0985,13.25,13.0183,13.2144,21988091.0],["2023-04-28",13.2144,13.6064,13.1609,13.4728,37656805.0],["2023-05-04",13.4728,13.6332,13.4104,13.6332,43385497.0],["2023-05-05",13.6332,14.2124,13.633167266845703,13.8381,65993700.0],["2023-05-08",13.8381,14.2124,13.7223,14.0609,72220707.0],["2023-05-09",14.0609,14.7024,14.052,14.0698,147693773.0],["2023-05-10",14.0698,14.1232,13.6064,13.651,66125003.0],["2023-05-11",13.651,13.8827,13.6332,13.6599,31474968.0],["2023-05-12",13.6599,13.8025,13.553,13.5619,27158939.0],["2023-05-15",13.5619,13.749,13.3213,13.7223,39827576.0],["2023-05-16",13.7223,13.8559,13.6064,13.6332,21459214.0],["2023-05-17",13.6332,13.7223,13.553,13.6153,18141443.0],["2023-05-18",13.6153,13.7936,13.6064,13.6688,23604408.0],["2023-05-19",13.6688,13.668808937072754,13.3837,13.4015,24727735.0],["2023-05-22",13.4015,13.455,13.2857,13.3124,25586596.0],["2023-05-23",13.3124,13.3658,13.1787,13.1787,19510510.0],["2023-05-24",13.1787,13.1876,12.947052001953125,12.9471,26057208.0],["2023-05-25",12.9471,13.00942611694336,12.8847,13.0094,17906746.0],["2023-05-26",13.0094,13.0896,12.9381,13.0718,12208257.0],["2023-05-29",13.0718,13.1787,13.0272,13.0629,15949344.0],["2023-05-30",13.0629,13.169816017150879,12.9649,13.1698,16503278.0],["2023-05-31",13.1698,13.2055,13.0807,13.1876,17725874.0],["2023-06-01",13.1876,13.2678,13.1253,13.1876,16350255.0],["2023-06-02",13.1876,13.2589,13.1609,13.2144,14683171.0],["2023-06-05",13.2144,13.25,13.1342,13.1698,10454371.0],["2023-06-06",13.1698,13.2678,13.0272,13.0362,17433235.0],["2023-06-07",13.0362,13.2144,13.036158561706543,13.1342,10759085.0],["2023-06-08",13.1342,13.2767,13.0362,13.2589,16954468.0],["2023-06-09",13.2589,13.2946,13.1965,13.2589,15575082.0],["2023-06-12",13.2589,13.2767,13.1698,13.2411,15121989.0],["2023-06-13",13.2411,13.3035,13.2055,13.2946,12386099.0],["2023-06-14",13.2946,13.455,13.2055,13.2233,19460188.0],["2023-06-15",13.2233,13.3391,13.1253,13.2589,36622936.0],["2023-06-16",13.2589,13.3302,13.2322,13.3124,21216749.0],["2023-06-19",13.3124,13.3124,13.1342,13.1431,17295248.0],["2023-06-20",13.1431,13.2322,13.1164,13.1431,15498224.0],["2023-06-21",13.1431,13.1609,13.0005,13.0183,17520418.0],["2023-06-26",13.0183,13.01833724975586,12.6441,12.6708,24480500.0],["2023-06-27",12.6708,12.7778,12.6708,12.7421,15365842.0],["2023-06-28",12.7421,12.7956,12.7065,12.7421,14625494.0],["2023-06-29",12.7421,12.8161,12.742109298706055,12.7514,15231330.0],["2023-06-30",12.7514,12.992,12.7421,12.9457,17401574.0],["2023-07-03",12.9457,13.177,12.945686340332031,13.1585,17364726.0],["2023-07-04",13.1585,13.2325,13.103,13.214,12867791.0],["2023-07-05",13.214,13.2418,13.1215,13.14,9033409.0],["2023-07-06",13.14,13.2325,13.103,13.1215,8588256.0],["2023-07-07",13.1215,13.3621,13.066,13.3066,21367685.0],["2023-07-10",13.3066,13.4546,13.306574821472168,13.3899,16579651.0],["2023-07-11",13.3899,13.4454,13.3343,13.3991,10586614.0],["2023-07-12",13.3991,13.4361,13.2788,13.2973,11115520.0],["2023-07-13",13.2973,13.5102,13.297321319580078,13.4546,19233800.0],["2023-07-14",13.4546,13.4916,13.3991,13.3991,9840444.0],["2023-07-17",13.3991,13.4361,13.2973,13.4176,9450578.0],["2023-07-18",13.4176,13.4639,13.3713,13.4269,9408150.0],["2023-07-19",13.4269,13.5379,13.3343,13.5194,14388858.0],["2023-07-20",13.5194,13.5564,13.3713,13.3899,13362206.0],["2023-07-21",13.3899,13.5102,13.3621,13.4084,9003350.0],["2023-07-24",13.4084,13.4639,13.2603,13.3713,8691016.0],["2023-07-25",13.3713,13.9543,13.371349334716797,13.871,64032592.0],["2023-07-26",13.871,13.9358,13.76,13.9081,30786180.0],["2023-07-27",13.9081,13.9728,13.7693,13.797,21757215.0],["2023-07-28",13.797,14.6483,13.7878,14.5188,98405920.0],["2023-07-31",14.5188,14.8149,14.416998863220215,14.417,99268672.0],["2023-08-01",14.417,14.6206,14.2504,14.343,55793957.0],["2023-08-02",14.343,14.6206,14.2504,14.3152,46407477.0],["2023-08-03",14.3152,14.6576,14.2134,14.6206,65063441.0],["2023-08-04",14.6206,15.1388,14.620574951171875,14.7131,149640060.0],["2023-08-07",14.7131,14.71311092376709,14.4077,14.5836,51793895.0],["2023-08-08",14.5836,14.8982,14.2042,14.6576,68478512.0],["2023-08-09",14.6576,14.7409,14.5095,14.6113,42062401.0],["2023-08-10",14.6113,14.71311092376709,14.5558,14.7131,45476570.0],["2023-08-11",14.7131,14.71311092376709,14.2319,14.2597,58345114.0],["2023-08-14",14.2597,14.3245,14.0098,14.1857,38501602.0],["2023-08-15",14.1857,14.3245,14.0931,14.3245,30606136.0],["2023-08-16",14.3245,14.6021,14.0931,14.3892,38563956.0],["2023-08-17",14.3892,14.417,14.1301,14.3337,33655765.0],["2023-08-18",14.3337,14.491,14.1209,14.1579,29774358.0],["2023-08-21",14.1579,14.1579,13.76,13.7785,37585599.0],["2023-08-22",13.7785,13.9543,13.6952,13.9081,36294735.0],["2023-08-23",13.9081,13.9728,13.76,13.7785,24123538.0],["2023-08-24",13.7785,14.0469,13.77850341796875,13.8525,25090234.0],["2023-08-25",13.8525,13.9543,13.7785,13.834,24339813.0],["2023-08-28",13.834,15.1758,13.834025382995605,14.0006,124862289.0],["2023-08-29",14.0006,14.0376,13.6304,13.9266,63759546.0],["2023-08-30",13.9266,13.926562309265137,13.6027,13.6119,40712896.0],["2023-08-31",13.6119,13.7045,13.4731,13.4731,27325285.0],["2023-09-01",13.4731,13.6119,13.4454,13.4824,23535787.0],["2023-09-04",13.4824,13.6952,13.482391357421875,13.649,26442349.0],["2023-09-05",13.649,13.648956298828125,13.5194,13.5564,17828435.0],["2023-09-06",13.5564,13.6119,13.5102,13.5749,18007712.0],["2023-09-07",13.5749,13.649,13.5287,13.5472,18832148.0],["2023-09-08",13.5472,13.649,13.4639,13.6027,15294207.0],["2023-09-11",13.6027,13.8988,13.5842,13.834,32984726.0],["2023-09-12",13.834,13.834025382995605,13.7322,13.7693,15133640.0],["2023-09-13",13.7693,13.7785,13.5102,13.5564,19208430.0],["2023-09-14",13.5564,13.76,13.5472,13.7507,22929949.0],["2023-09-15",13.7507,13.8525,13.5934,13.6212,31997933.0],["2023-09-18",13.6212,13.686,13.5472,13.6582,14778705.0],["2023-09-19",13.6582,13.7322,13.6119,13.7045,16694938.0],["2023-09-20",13.7045,13.704477310180664,13.5749,13.5934,14736708.0],["2023-09-21",13.5934,13.6675,13.5287,13.5379,16035400.0],["2023-09-22",13.5379,13.8063,13.4824,13.7878,27369876.0],["2023-09-25",13.7878,13.78775691986084,13.6119,13.6767,21108912.0],["2023-09-26",13.6767,13.686,13.5657,13.5842,16908364.0],["2023-09-27",13.5842,13.6952,13.5657,13.649,20396170.0],["2023-09-28",13.649,13.686,13.4454,13.4546,28921582.0],["2023-10-09",13.4546,13.4824,13.2696,13.4084,17434573.0],["2023-10-10",13.4084,13.4916,13.3343,13.3343,11978335.0],["2023-10-11",13.3343,13.4731,13.3158,13.3158,12145104.0],["2023-10-12",13.3158,13.4916,13.315828323364258,13.4731,13222100.0],["2023-10-13",13.4731,13.473138809204102,13.3528,13.3899,10376100.0],["2023-10-16",13.3899,13.4731,13.3251,13.3991,12248500.0],["2023-10-17",13.3991,13.6027,13.39910888671875,13.5102,19164506.0],["2023-10-18",13.5102,13.5472,13.4361,13.4454,13127327.0],["2023-10-19",13.4454,13.5472,13.3528,13.3806,25742650.0],["2023-10-20",13.3806,13.4454,13.2788,13.3436,17676909.0],["2023-10-23",13.3436,13.343588829040527,13.0197,13.0937,19755913.0],["2023-10-24",13.0937,13.4454,13.093743324279785,13.4176,20310500.0],["2023-10-25",13.4176,13.5657,13.417617797851562,13.4916,20924363.0],["2023-10-26",13.4916,13.5472,13.4176,13.5194,12550843.0],["2023-10-27",13.5194,13.6212,13.4546,13.5934,16444339.0],["2023-10-30",13.5934,13.6119,13.4639,13.4916,16932100.0],["2023-10-31",13.4916,13.7693,13.491645812988281,13.6675,30303675.0],["2023-11-01",13.6675,13.8433,13.667463302612305,13.8063,28666700.0],["2023-11-02",13.8063,13.9821,13.7507,13.76,20985329.0],["2023-11-03",13.76,13.9081,13.723,13.8248,17870915.0],["2023-11-06",13.8248,14.2319,13.824771881103516,14.1486,53583150.0],["2023-11-07",14.1486,14.1949,14.0469,14.1209,28910944.0],["2023-11-08",14.1209,14.1486,13.9543,14.0561,23896700.0],["2023-11-09",14.0561,14.056109428405762,13.9081,14.0006,18287456.0],["2023-11-10",14.0006,14.0376,13.9173,13.9636,16535497.0],["2023-11-13",13.9636,14.0469,13.871,13.9636,16805975.0],["2023-11-14",13.9636,14.2504,13.963576316833496,14.1116,30035825.0],["2023-11-15",14.1116,14.2874,14.111631393432617,14.1486,23000442.0],["2023-11-16",14.1486,14.2504,14.0931,14.1024,16792423.0],["2023-11-17",14.1024,14.1486,14.0469,14.1301,13871292.0],["2023-11-20",14.1301,14.1764,13.9451,14.1209,21358833.0],["2023-11-21",14.1209,14.343,14.1116,14.1301,22975376.0],["2023-11-22",14.1301,14.2227,14.0654,14.0746,16644256.0],["2023-11-23",14.0746,14.1579,14.0191,14.1301,15752749.0],["2023-11-24",14.1301,14.2134,14.0469,14.0839,16774799.0],["2023-11-27",14.0839,14.083870887756348,13.8803,13.9728,21358485.0],["2023-11-28",13.9728,14.0284,13.9173,13.9543,11679671.0],["2023-11-29",13.9543,14.0931,13.797,13.8618,17460250.0],["2023-11-30",13.8618,13.9821,13.8063,13.9728,15721734.0],["2023-12-01",13.9728,14.0006,13.8525,13.9451,20484104.0],["2023-12-04",13.9451,14.0654,13.945067405700684,13.9821,12857628.0],["2023-12-05",13.9821,13.9821,13.76,13.7785,15328247.0],["2023-12-06",13.7785,13.8618,13.6397,13.6952,16582171.0],["2023-12-07",13.6952,13.7878,13.649,13.723,14663246.0],["2023-12-08",13.723,13.7693,13.6212,13.6397,16745673.0],["2023-12-11",13.6397,13.8433,13.4176,13.8155,22902926.0],["2023-12-12",13.8155,13.9266,13.7507,13.834,14548784.0],["2023-12-13",13.834,13.9266,13.7322,13.8433,26590733.0],["2023-12-14",13.8433,14.1672,13.7785,13.8803,27281067.0],["2023-12-15",13.8803,14.0654,13.8433,13.871,19070397.0],["2023-12-18",13.871,13.8988,13.76,13.8525,20482658.0],["2023-12-19",13.8525,13.9081,13.7045,13.8803,21698300.0],["2023-12-20",13.8803,13.880294799804688,13.5564,13.5657,25245058.0],["2023-12-21",13.5657,13.5657,13.4176,13.5472,20136470.0],["2023-12-22",13.5472,13.6027,13.4176,13.5842,16786276.0],["2023-12-25",13.5842,13.6397,13.4824,13.5934,12490164.0],["2023-12-26",13.5934,13.6027,13.4084,13.5472,14639855.0],["2023-12-27",13.5472,13.6397,13.4176,13.5842,17077214.0],["2023-12-28",13.5842,13.7693,13.4731,13.7322,24866883.0],["2023-12-29",13.7322,13.8155,13.686,13.7693,16662802.0],["2024-01-02",13.7693,13.8618,13.7322,13.76,20156306.0],["2024-01-03",13.76,13.8618,13.7045,13.8433,15939352.0],["2024-01-04",13.8433,13.8618,13.6027,13.7785,21543183.0],["2024-01-05",13.7785,13.8988,13.649,13.7785,22882865.0],["2024-01-08",13.7785,13.77850341796875,13.4824,13.5842,22253061.0],["2024-01-09",13.5842,13.584181785583496,13.3528,13.4454,21243207.0],["2024-01-10",13.4454,13.4731,13.2973,13.3343,17573759.0],["2024-01-11",13.3343,13.3806,13.1955,13.3528,21542959.0],["2024-01-12",13.3528,13.4454,13.2973,13.3899,20704166.0],["2024-01-15",13.3899,13.5657,13.2881,13.4361,15079468.0],["2024-01-16",13.4361,13.649,13.3899,13.649,25139763.0],["2024-01-17",13.649,13.7507,13.5564,13.5564,26220074.0],["2024-01-18",13.5564,13.5657,12.9364,13.3806,47879293.0],["2024-01-19",13.3806,13.380603790283203,13.1678,13.2973,24995601.0],["2024-01-22",13.2973,13.4084,12.992,13.0845,32037015.0],["2024-01-23",13.0845,13.2788,12.9087,13.1863,24571026.0],["2024-01-24",13.1863,13.7322,13.1215,13.6397,41306634.0],["2024-01-25",13.6397,13.9636,13.5194,13.9358,54825149.0],["2024-01-26",13.9358,13.9821,13.797,13.9358,35042381.0],["2024-01-29",13.9358,14.0931,13.8618,13.8988,36363673.0],["2024-01-30",13.8988,13.9636,13.6952,13.723,27407241.0],["2024-01-31",13.723,13.723,13.4176,13.5194,30289300.0],["2024-02-01",13.5194,13.649,13.2973,13.5472,32992057.0],["2024-02-02",13.5472,13.5934,12.8624,13.2696,41371651.0],["2024-02-05",13.2696,13.3528,12.9457,13.14,43705949.0],["2024-02-06",13.14,13.7045,13.066,13.6119,40623497.0],["2024-02-07",13.6119,13.7415,13.5102,13.6675,43939092.0],["2024-02-08",13.6675,13.834,13.6027,13.7507,48525048.0],["2024-02-19",13.7507,13.75074291229248,13.4824,13.686,33072687.0],["2024-02-20",13.686,13.9543,13.6119,13.8433,32774986.0],["2024-02-21",13.8433,14.1857,13.7322,13.9636,47640233.0],["2024-02-22",13.9636,14.1024,13.9173,14.0839,27784522.0],["2024-02-23",14.0839,14.1672,14.0006,14.0469,29991375.0],["2024-02-26",14.0469,14.0654,13.8988,13.8988,26017730.0],["2024-02-27",13.8988,13.9636,13.8618,13.9636,28097086.0],["2024-02-28",13.9636,14.1486,13.8248,13.8433,45178953.0],["2024-02-29",13.8433,13.9728,13.7785,13.9636,41949944.0],["2024-03-01",13.9636,14.0283,13.871,13.9728,34408792.0],["2024-03-04",13.9728,14.0098,13.8248,13.8433,26437820.0],["2024-03-05",13.8433,13.8895,13.7507,13.8525,25938858.0],["2024-03-06",13.8525,13.9081,13.7785,13.8063,24548401.0],["2024-03-07",13.8063,13.8803,13.649,13.7415,30742575.0],["2024-03-08",13.7415,13.7693,13.686,13.7137,21811132.0],["2024-03-11",13.7137,13.871040344238281,13.7137,13.871,25094264.0],["2024-03-12",13.871,13.9358,13.797,13.8803,24317567.0],["2024-03-13",13.8803,13.8895,13.6397,13.686,29622297.0],["2024-03-14",13.686,13.7507,13.5472,13.6027,20430359.0],["2024-03-15",13.6027,13.6582,13.5379,13.6212,19689892.0],["2024-03-18",13.6212,13.9451,13.621194839477539,13.8803,39678149.0],["2024-03-19",13.8803,13.8895,13.6212,13.6582,27443747.0],["2024-03-20",13.6582,13.7415,13.6027,13.6582,20567860.0],["2024-03-21",13.6582,13.8248,13.6212,13.6767,23840499.0],["2024-03-22",13.6767,13.686,13.4176,13.5564,27610639.0],["2024-03-25",13.5564,13.556419372558594,13.2233,13.2881,36186027.0],["2024-03-26",13.2881,13.3713,13.288067817687988,13.3528,16093688.0],["2024-03-27",13.3528,13.3713,13.1955,13.2048,16486340.0],["2024-03-28",13.2048,13.3066,13.1215,13.1863,25356645.0],["2024-03-29",13.1863,13.186278343200684,12.5848,12.8346,45183432.0],["2024-04-01",12.8346,12.9827,12.8346,12.9272,47062248.0],["2024-04-02",12.9272,12.9364,12.7514,12.7884,38072528.0],["2024-04-03",12.7884,12.8069,12.6866,12.7051,30344138.0],["2024-04-08",12.7051,12.705094337463379,12.4275,12.52,36426518.0],["2024-04-09",12.52,12.5755,12.4738,12.5293,30073407.0],["2024-04-10",12.5293,12.5385,12.2887,12.3442,37607477.0],["2024-04-11",12.3442,12.409,12.2702,12.2794,24722560.0],["2024-04-12",12.2794,12.335,12.0573,12.0759,32589541.0],["2024-04-15",12.0759,12.3535,11.9648,12.3257,37985467.0],["2024-04-16",12.3257,12.3627,12.1406,12.1776,27991652.0],["2024-04-17",12.1776,12.3905,12.1221,12.3905,33117461.0],["2024-04-18",12.3905,12.557,12.3072,12.4367,39483962.0],["2024-04-19",12.4367,12.4738,12.3535,12.409,23557123.0],["2024-04-22",12.409,12.5108,12.3627,12.3997,22719388.0],["2024-04-23",12.3997,12.4645,12.3072,12.3164,20110791.0],["2024-04-24",12.3164,12.3627,12.1776,12.335,21915712.0],["2024-04-25",12.335,12.4182,12.2794,12.3535,16089244.0],["2024-04-26",12.3535,12.8809,12.353461265563965,12.8254,70763600.0],["2024-04-29",12.8254,12.9827,12.7143,12.8439,65865254.0],["2024-04-30",12.8439,12.8717,12.6311,12.7329,35126324.0],["2024-05-06",12.7329,12.9179,12.732855796813965,12.8254,42037377.0],["2024-05-07",12.8254,12.8346,12.7514,12.7976,27690697.0],["2024-05-08",12.7976,12.79763126373291,12.6403,12.6866,24075320.0],["2024-05-09",12.6866,12.7976,12.6773,12.7699,23741758.0],["2024-05-10",12.7699,12.8809,12.7606,12.8439,31206865.0],["2024-05-13",12.8439,12.9734,12.7236,12.9087,32528461.0],["2024-05-14",12.9087,12.9272,12.8069,12.8902,24357471.0],["2024-05-15",12.8902,12.9457,12.705094337463379,12.7051,28459572.0],["2024-05-16",12.7051,12.8439,12.705094337463379,12.7143,23019350.0],["2024-05-17",12.7143,12.9087,12.7051,12.8902,25172234.0],["2024-05-20",12.8902,13.103,12.8624,12.9642,38601600.0],["2024-05-21",12.9642,12.9642,12.8161,12.8717,19081291.0],["2024-05-22",12.8717,12.9364,12.8254,12.8809,19953655.0],["2024-05-23",12.8809,12.880911827087402,12.6773,12.6958,23091288.0],["2024-05-24",12.6958,12.7329,12.5663,12.5848,18483755.0],["2024-05-27",12.5848,13.1863,12.584799766540527,13.0105,77160084.0],["2024-05-28",13.0105,13.010461807250977,12.7976,12.8161,30392978.0],["2024-05-29",12.8161,13.2325,12.7884,13.0012,41278613.0],["2024-05-30",13.0012,13.0845,12.8809,13.0382,30632340.0],["2024-05-31",13.0382,13.0752,12.8809,12.8994,28756906.0],["2024-06-03",12.8994,12.899417877197266,12.5385,12.6311,43957474.0],["2024-06-04",12.6311,12.8161,12.5848,12.7884,30735118.0],["2024-06-05",12.7884,12.9179,12.7699,12.7884,25097516.0],["2024-06-06",12.7884,12.8254,12.6311,12.6588,27081565.0],["2024-06-07",12.6588,12.7606,12.5015,12.7514,28994639.0],["2024-06-11",12.7514,12.7514,12.5941,12.6403,24432095.0],["2024-06-12",12.6403,12.6773,12.5663,12.6218,17160514.0],["2024-06-13",12.6218,12.8809,12.5941,12.7514,27290001.0],["2024-06-14",12.7514,13.5934,12.751362800598145,13.3621,132948257.0],["2024-06-17",13.3621,13.362095832824707,12.9457,13.2511,64570141.0],["2024-06-18",13.2511,13.5564,13.2233,13.3621,58135453.0],["2024-06-19",13.3621,13.3713,13.0937,13.1215,34697424.0],["2024-06-20",13.1215,13.1493,12.9734,13.029,25516597.0],["2024-06-21",13.029,13.1308,12.9364,13.0105,26899351.0],["2024-06-24",13.0105,13.1123,12.9087,12.9734,28969643.0],["2024-06-25",12.9734,13.0105,12.7236,12.7976,30586527.0],["2024-06-26",12.7976,13.14,12.7884,13.0567,31358642.0],["2024-06-27",13.0567,13.056729316711426,12.9272,12.9734,25608144.0],["2024-06-28",12.9734,13.1259,12.802,12.9068,37850020.0],["2024-07-01",12.9068,13.1449,12.7829,13.1259,28373880.0],["2024-07-02",13.1259,13.1735,12.983,13.0211,17852998.0],["2024-07-03",13.0211,13.0878,12.9449,13.0306,15762561.0],["2024-07-04",13.0306,13.0592,12.8496,12.8687,19559700.0],["2024-07-05",12.8687,12.8687,12.868669509887695,12.8687,0.0],["2024-07-08",12.8687,12.868669509887695,12.6305,12.6972,23805509.0],["2024-07-09",12.6972,12.8496,12.4972,12.8115,30746141.0],["2024-07-10",12.8115,12.9639,12.6782,12.8306,19929600.0],["2024-07-11",12.8306,13.002,12.830568313598633,12.9068,21876876.0],["2024-07-12",12.9068,12.9353,12.802,12.821,15647607.0],["2024-07-15",12.821,12.8687,12.7829,12.8591,12022865.0],["2024-07-16",12.8591,13.0782,12.821,12.9734,24385173.0],["2024-07-17",12.9734,13.1449,12.9734468460083,13.0973,26006488.0],["2024-07-18",13.0973,13.2497,12.983,13.2402,27720338.0],["2024-07-19",13.2402,13.4307,13.1449,13.383,34153102.0],["2024-07-22",13.383,13.5735,13.3354,13.4592,34112681.0],["2024-07-23",13.4592,13.459238052368164,13.1925,13.2306,26129360.0],["2024-07-24",13.2306,13.2687,13.0878,13.164,20450567.0],["2024-07-25",13.164,13.2878,13.163952827453613,13.2306,17314282.0],["2024-07-26",13.2306,13.4688,13.230631828308105,13.364,19618875.0],["2024-07-29",13.364,13.383,13.2116,13.2211,15456030.0],["2024-07-30",13.2211,13.3259,13.1735,13.3068,15287490.0],["2024-07-31",13.3068,13.8879,13.3068,13.6974,60576949.0],["2024-08-01",13.6974,13.8974,13.6307,13.8593,48060335.0],["2024-08-02",13.8593,13.8593,13.5069,13.5259,30837710.0],["2024-08-05",13.5259,13.6878,13.3926,13.4402,32423536.0],["2024-08-06",13.4402,13.5831,13.3449,13.5069,21518850.0],["2024-08-07",13.5069,13.564,13.4211,13.4402,13578903.0],["2024-08-08",13.4402,13.5831,13.3926,13.4688,19179800.0],["2024-08-09",13.4688,13.6212,13.3926,13.4021,15294936.0],["2024-08-12",13.4021,13.402085304260254,13.3068,13.3354,11480845.0],["2024-08-13",13.3354,13.4402,13.2211,13.4211,15388800.0],["2024-08-14",13.4211,13.4402,13.2783,13.3354,17583613.0],["2024-08-15",13.3354,13.6497,13.2973,13.6212,23545800.0],["2024-08-16",13.6212,13.6497,13.4592,13.564,17358688.0],["2024-08-19",13.564,13.6593,13.4783,13.564,11901136.0],["2024-08-20",13.564,13.6783,13.3926,13.5069,16129933.0],["2024-08-21",13.5069,13.5354,13.364,13.4021,12663447.0],["2024-08-22",13.4021,13.4783,13.2497,13.3068,15242273.0],["2024-08-23",13.3068,13.545,13.2497,13.4688,18313084.0],["2024-08-26",13.4688,13.564,13.383,13.4592,13525819.0],["2024-08-27",13.4592,13.459238052368164,13.2592,13.3068,11684228.0],["2024-08-28",13.3068,13.383,13.2497,13.2973,13702600.0],["2024-08-29",13.2973,13.5545,13.2973,13.4021,21563188.0],["2024-08-30",13.4021,14.1546,13.402085304260254,14.0593,74793710.0],["2024-09-02",14.0593,14.059331893920898,13.7164,13.7831,33570144.0],["2024-09-03",13.7831,13.9355,13.6974,13.8688,21563412.0],["2024-09-04",13.8688,13.9831,13.745,13.7736,17436900.0],["2024-09-05",13.7736,14.0403,13.7259,14.0022,24316425.0],["2024-09-06",14.0022,14.0022,14.002179145812988,14.0022,0.0],["2024-09-09",14.0022,14.0022,14.002179145812988,14.0022,0.0],["2024-09-10",14.0022,14.0022,14.002179145812988,14.0022,0.0],["2024-09-11",14.0022,14.0022,14.002179145812988,14.0022,0.0],["2024-09-12",14.0022,14.0022,14.002179145812988,14.0022,0.0],["2024-09-13",14.0022,14.0022,14.002179145812988,14.0022,0.0],["2024-09-18",14.0022,14.0022,14.002179145812988,14.0022,0.0],["2024-09-19",14.0022,14.0022,14.002179145812988,14.0022,0.0],["2024-09-20",14.0022,14.0022,14.002179145812988,14.0022,0.0],["2024-09-23",14.0022,14.0022,14.002179145812988,14.0022,0.0],["2024-09-24",14.0022,14.0022,14.002179145812988,14.0022,0.0],["2024-09-25",14.0022,14.0022,14.002179145812988,14.0022,0.0],["2024-09-26",14.0022,14.0022,14.002179145812988,14.0022,0.0],["2024-09-27",14.0022,14.0022,14.002179145812988,14.0022,0.0],["2024-09-30",14.0022,14.0022,14.002179145812988,14.0022,0.0],["2024-10-08",14.0022,14.0022,14.002179145812988,14.0022,0.0],["2024-10-09",14.0022,14.0022,14.002179145812988,14.0022,0.0],["2024-10-10",14.0022,15.4024,14.002179145812988,15.4024,10246352.0],["2024-10-11",15.4024,16.9455,15.402397155761719,16.9455,5577662.0],["2024-10-14",16.9455,18.641,16.945493698120117,18.1076,583359481.0],["2024-10-15",18.1076,18.107580184936523,16.8788,17.1455,258516355.0],["2024-10-16",17.1455,18.6315,16.8598,17.698,267066555.0],["2024-10-17",17.698,19.1268,17.3551,18.2695,276858890.0],["2024-10-18",18.2695,20.0984,17.5361,19.3078,364600063.0],["2024-10-21",19.3078,19.30776596069336,18.3577,18.4057,195521915.0],["2024-10-22",18.4057,18.5401,18.1658,18.281,103578518.0],["2024-10-23",18.281,18.6552,18.0602,18.1466,108348909.0],["2024-10-24",18.1466,18.3098,17.8779,18.0506,74028042.0],["2024-10-25",18.0506,18.1946,17.9163,18.0123,73755278.0],["2024-10-28",18.0123,18.0986,17.8683,17.9355,59558581.0],["2024-10-29",17.9355,18.2714,17.9067,17.9931,85245575.0],["2024-10-30",17.9931,18.0794,17.7532,17.9067,61694250.0],["2024-10-31",17.9067,18.5017,17.9067,18.1562,121970734.0],["2024-11-01",18.1562,18.4153,18.0411,18.1082,80759444.0],["2024-11-04",18.1082,18.5209,18.10822868347168,18.4825,90954720.0],["2024-11-05",18.4825,19.1446,18.2234,19.0007,162226455.0],["2024-11-06",19.0007,20.8816,19.00068473815918,19.6244,230781902.0],["2024-11-07",19.6244,21.0351,19.0679,20.6321,194214816.0],["2024-11-08",20.6321,21.1886,19.9603,20.1235,150898186.0],["2024-11-11",20.1235,20.4113,19.6244,20.0371,97560990.0],["2024-11-12",20.0371,20.3346,19.4325,19.5957,92878195.0],["2024-11-13",19.5957,19.826,19.3653,19.6532,61818293.0],["2024-11-14",19.6532,19.8931,19.4613,19.4613,58506354.0],["2024-11-15",19.4613,19.6244,18.789566040039062,18.7896,64249687.0],["2024-11-18",18.7896,19.0583,18.636,18.7896,52688504.0],["2024-11-19",18.7896,18.9623,18.5401,18.8471,47220740.0],["2024-11-20",18.8471,18.847143173217773,18.6264,18.7608,36246700.0],["2024-11-21",18.7608,19.3653,18.6648,19.0103,92459712.0],["2024-11-22",19.0103,19.2406,18.3289,18.3481,70439294.0],["2024-11-25",18.3481,18.4153,17.9739,18.2234,51983758.0],["2024-11-26",18.2234,18.3481,18.1178,18.2138,30458560.0],["2024-11-27",18.2138,18.3193,18.0219,18.3097,39993745.0],["2024-11-28",18.3097,18.3481,18.012266159057617,18.0123,37135677.0],["2024-11-29",18.0123,18.7032,17.9163,18.1658,69338092.0],["2024-12-02",18.1658,18.4633,18.0794,18.3769,51347102.0],["2024-12-03",18.3769,18.5401,18.281,18.4825,43346479.0],["2024-12-04",18.4825,18.482486724853516,18.089,18.2042,41183998.0],["2024-12-05",18.2042,18.4249,18.20418930053711,18.3385,39234631.0],["2024-12-06",18.3385,18.6456,18.185,18.5017,59081266.0],["2024-12-09",18.5017,18.5113,18.089,18.2138,51344422.0],["2024-12-10",18.2138,19.0775,18.213787078857422,18.3385,69721273.0],["2024-12-11",18.3385,18.5113,18.3193,18.3865,32619292.0],["2024-12-12",18.3865,18.7128,18.3577,18.6456,54333910.0],["2024-12-13",18.6456,18.64562225341797,18.2042,18.2426,56268457.0],["2024-12-16",18.2426,18.3193,18.0027,18.1082,40163024.0],["2024-12-17",18.1082,18.2042,18.0027,18.0123,29140790.0],["2024-12-18",18.0123,18.1946,17.9931,18.0219,26217938.0],["2024-12-19",18.0219,18.0315,17.8107,18.0027,26220573.0],["2024-12-20",18.0027,18.137,17.9643,18.0027,30988906.0],["2024-12-23",18.0027,18.089,17.8491,17.8875,27054276.0],["2024-12-24",17.8875,18.233,17.88751220703125,18.185,40441366.0],["2024-12-25",18.185,18.281,17.9451,18.2426,36425665.0],["2024-12-26",18.2426,18.242576599121094,18.1082,18.1466,23609335.0],["2024-12-27",18.1466,18.4825,18.1274,18.185,45435779.0],["2024-12-30",18.185,18.4537,18.137,18.3961,38651482.0],["2024-12-31",18.3961,18.5593,17.8683,17.8971,55054874.0],["2025-01-02",17.8971,17.897109985351562,16.9375,17.0526,60856527.0],["2025-01-03",17.0526,17.2158,16.7168,16.8607,42804544.0],["2025-01-06",16.8607,16.9087,16.6016,16.8415,29225362.0],["2025-01-07",16.8415,16.9759,16.7647,16.9759,19969993.0],["2025-01-08",16.9759,17.0142,16.6112,16.9567,29831380.0],["2025-01-09",16.9567,16.9855,16.7456,16.8223,21234962.0],["2025-01-10",16.8223,17.0814,16.697572708129883,16.6976,32215360.0],["2025-01-13",16.6976,16.6976,16.3233,16.5824,21592075.0],["2025-01-14",16.5824,17.0814,16.5344,17.0334,46513737.0],["2025-01-15",17.0334,17.0334415435791,16.8415,16.9375,25939272.0],["2025-01-16",16.9375,17.091,16.7551,16.8319,25390594.0],["2025-01-17",16.8319,16.9663,16.736,16.8895,19587404.0],["2025-01-20",16.8895,17.3501,16.889497756958008,17.043,43518270.0],["2025-01-21",17.043,17.1294,16.9375,17.0622,21795830.0],["2025-01-22",17.0622,17.3693,16.8319,16.8895,48307710.0],["2025-01-23",16.8895,17.235,16.4097,16.496,85591618.0],["2025-01-24",16.496,17.8011,16.4193,17.4941,126044066.0],["2025-01-27",17.4941,17.494062423706055,16.9279,17.0142,64193801.0],["2025-02-05",17.0142,17.1198,16.6592,17.0622,64487977.0],["2025-02-06",17.0622,17.062231063842773,17.0622,17.0622,0.0],["2025-02-07",17.0622,17.062231063842773,17.0622,17.0622,0.0],["2025-02-10",17.0622,17.5516,16.9375,17.0238,112205146.0],["2025-02-11",17.0238,17.023847579956055,16.5728,16.7647,62643607.0],["2025-02-12",16.7647,16.9855,16.6784,16.9567,46089163.0],["2025-02-13",16.9567,17.1102,16.8991,16.9855,59040842.0],["2025-02-14",16.9855,17.0238,16.8319,16.9855,32657800.0],["2025-02-17",16.9855,17.1486,16.8319,16.9471,40703050.0],["2025-02-18",16.9471,17.0238,16.6976,16.736,36590685.0],["2025-02-19",16.736,16.9279,16.6592,16.8703,36490506.0],["2025-02-20",16.8703,16.8991,16.736,16.8415,28363034.0],["2025-02-21",16.8415,17.2062,16.8031,17.1486,64935684.0],["2025-02-24",17.1486,17.4365,17.0622,17.3117,59014893.0],["2025-02-25",17.3117,17.3213,17.0142,17.0814,33422421.0],["2025-02-26",17.0814,17.4269,17.0526,17.3693,44725798.0],["2025-02-27",17.3693,17.369312286376953,16.8607,17.0718,77068520.0],["2025-02-28",17.0718,17.3885,16.63039779663086,16.6304,86157234.0],["2025-03-03",16.6304,17.2925,16.63039779663086,17.1582,93617714.0],["2025-03-04",17.1582,18.0507,17.0142,17.5996,141442264.0],["2025-03-05",17.5996,17.8395,17.2829,17.4173,67189711.0],["2025-03-06",17.4173,17.782,17.3789,17.6572,69626489.0],["2025-03-07",17.6572,17.8395,17.5325,17.6092,51693469.0],["2025-03-10",17.6092,17.638,17.235,17.3309,46576397.0],["2025-03-11",17.3309,17.388505935668945,17.1486,17.3885,37131930.0],["2025-03-12",17.3885,17.5516,17.2542,17.3213,43479400.0],["2025-03-13",17.3213,17.3981,17.1774,17.235,40287984.0],["2025-03-14",17.235,17.7052,17.2062,17.6092,94328040.0],["2025-03-17",17.6092,17.609220504760742,16.9759,17.0814,171379206.0],["2025-03-18",17.0814,17.1678,16.9663,17.0047,78751870.0],["2025-03-19",17.0047,17.1102,16.9759,17.0334,47803967.0],["2025-03-20",17.0334,17.0334415435791,16.8703,16.8991,55332016.0],["2025-03-21",16.8991,16.9471,16.6016,16.9087,112314369.0],["2025-03-24",16.9087,16.90869140625,16.6976,16.8031,50253352.0],["2025-03-25",16.8031,16.8511,16.7168,16.8223,32849653.0],["2025-03-26",16.8223,16.8415,16.7168,16.7551,36329136.0],["2025-03-27",16.7551,16.9087,16.6976,16.7935,37798622.0],["2025-03-28",16.7935,16.8607,16.726362228393555,16.7264,34521508.0],["2025-03-31",16.7264,16.8415,16.4289,16.5056,60663269.0],["2025-04-01",16.5056,16.5632,16.3905,16.5152,40829582.0],["2025-04-02",16.5152,16.6016,16.4673,16.5536,28838504.0],["2025-04-03",16.5536,16.5728,16.3713,16.4385,29854244.0],["2025-04-07",16.4385,16.4384708404541,14.7975,14.8167,141853245.0],["2025-04-08",14.8167,15.3925,14.816695213317871,15.3829,134386282.0],["2025-04-09",15.3829,15.6324,15.1814,15.546,86413957.0],["2025-04-10",15.546,16.0738,15.546015739440918,15.9203,92335430.0],["2025-04-11",15.9203,16.4001,15.920270919799805,16.0738,76536473.0],["2025-04-14",16.0738,16.2082,16.0066,16.0162,45861048.0],["2025-04-15",16.0162,16.1122,15.9491,16.093,40041901.0],["2025-04-16",16.093,16.1218,15.9395,16.1026,54434828.0],["2025-04-17",16.1026,16.1698,15.997,16.1602,51573324.0],["2025-04-18",16.1602,16.189,16.0642,16.1602,33667952.0],["2025-04-21",16.1602,16.3905,16.1122,16.3041,44977663.0],["2025-04-22",16.3041,16.4481,16.2561,16.3713,39784794.0],["2025-04-23",16.3713,16.4673,16.3137,16.4097,38956608.0],["2025-04-24",16.4097,16.4769,16.3617,16.4097,40467892.0],["2025-04-25",16.4097,16.5536,16.409683227539062,16.5152,39624693.0],["2025-04-28",16.5152,16.5536,16.3713,16.5152,38417207.0],["2025-04-29",16.5152,16.5824,16.4289,16.4865,36673275.0],["2025-04-30",16.4865,16.6304,16.486452102661133,16.5344,47075059.0],["2025-05-06",16.5344,16.64,16.4673,16.5728,56720332.0],["2025-05-07",16.5728,16.9759,16.572818756103516,16.6688,66901139.0],["2025-05-08",16.6688,16.6976,16.544,16.688,47247929.0],["2025-05-09",16.688,16.7264,16.6112,16.6496,35972727.0],["2025-05-12",16.6496,16.9567,16.64958953857422,16.9087,70810581.0],["2025-05-13",16.9087,17.0142,16.8127,16.8799,44697761.0],["2025-05-14",16.8799,17.4557,16.8607,17.3501,132614732.0],["2025-05-15",17.3501,17.3981,17.1582,17.1678,53741507.0],["2025-05-16",17.1678,17.2062,16.9567,17.0622,42623581.0],["2025-05-19",17.0622,17.0814,16.9183,16.9375,28300248.0],["2025-05-20",16.9375,17.0238,16.8991,16.9375,28000892.0],["2025-05-21",16.9375,16.9855,16.8799,16.8799,27555940.0],["2025-05-22",16.8799,16.9567,16.8127,16.9279,23771606.0],["2025-05-23",16.9279,16.9855,16.7456,16.7551,32428503.0],["2025-05-26",16.7551,16.8031,16.6016,16.6784,25476183.0],["2025-05-27",16.6784,16.7264,16.5248,16.6304,27219886.0],["2025-05-28",16.6304,16.64,16.5248,16.5344,18116915.0],["2025-05-29",16.5344,16.7456,16.5248,16.64,32286777.0],["2025-05-30",16.64,16.688,16.4289,16.4865,52476114.0],["2025-06-03",16.4865,17.3213,16.486452102661133,17.139,145328814.0],["2025-06-04",17.139,17.3405,17.0814,17.3213,75484683.0],["2025-06-05",17.3213,17.8011,17.2829,17.686,118146223.0],["2025-06-06",17.686,17.8011,17.638,17.7532,75339293.0],["2025-06-09",17.7532,17.9451,17.734,17.8011,78496730.0],["2025-06-10",17.8011,18.1178,17.686,17.7628,104697013.0],["2025-06-11",17.7628,18.1274,17.76276206970215,17.8779,83215582.0],["2025-06-12",17.8779,17.8971,17.5708,17.686,91198204.0],["2025-06-13",17.686,17.782,17.3789,17.4653,202180464.0],["2025-06-16",17.4653,17.7244,17.3981,17.686,81289564.0],["2025-06-17",17.686,17.9259,17.6668,17.9163,69519066.0],["2025-06-18",17.9163,17.9547,17.6284,17.7052,43329362.0],["2025-06-19",17.7052,17.7628,17.5325,17.59,52097315.0],["2025-06-20",17.59,17.7436,17.590028762817383,17.6956,42650904.0],["2025-06-23",17.6956,17.8203,17.5229,17.6956,39916801.0],["2025-06-24",17.6956,18.0986,17.695587158203125,17.8491,82851408.0],["2025-06-25",17.8491,19.5189,17.8491268157959,19.4709,370751161.0],["2025-06-26",19.4709,19.5189,18.6168,18.636,324235658.0],["2025-06-27",18.636,19.0007,18.4057,18.4441,200760359.0],["2025-06-30",18.4441,18.5784,18.2426,18.3865,97166706.0],["2025-07-01",18.3865,18.6072,18.2906,18.4921,72533356.0],["2025-07-02",18.4921,18.4921,18.3098,18.4249,55259871.0],["2025-07-03",18.4249,18.5209,18.3961,18.5017,48466213.0],["2025-07-04",18.5017,18.7992,18.3385,18.5593,87010053.0],["2025-07-07",18.5593,18.6264,18.4537,18.5017,39823103.0],["2025-07-08",18.5017,18.6936,18.4633,18.636,59094694.0],["2025-07-09",18.636,18.78,18.4729,18.5017,72984387.0],["2025-07-10",18.5017,18.7896,18.4729,18.6072,93633117.0],["2025-07-11",18.6072,19.6148,18.607234954833984,19.0966,255993660.0],["2025-07-14",19.0966,19.1254,18.7896,18.7992,108662771.0],["2025-07-15",18.7992,18.8855,18.5017,18.5784,97962929.0],["2025-07-16",18.5784,18.6552,18.4153,18.4729,56340732.0],["2025-07-17",18.4729,18.5497,18.3769,18.5209,58899084.0],["2025-07-18",18.5209,18.9623,18.520870208740234,18.8567,94992141.0],["2025-07-21",18.8567,19.2502,18.8375,19.0103,121133715.0],["2025-07-22",19.0103,19.0487,18.7512,18.9815,72742481.0],["2025-07-23",18.9815,19.4133,18.98149299621582,19.1926,155484276.0],["2025-07-24",19.1926,19.5861,19.0391,19.4805,141804210.0],["2025-07-25",19.4805,19.7012,19.3653,19.6628,135926873.0],["2025-07-28",19.6628,20.412,19.66282844543457,20.2271,215984029.0],["2025-07-29",20.2271,20.5968,19.8574,20.5287,168365024.0],["2025-07-30",20.5287,20.5676,20.1298,20.2952,118138191.0],["2025-07-31",20.2952,20.295230865478516,19.6239,19.7504,146090413.0],["2025-08-01",19.7504,19.8185,19.4293,19.4391,85041264.0],["2025-08-04",19.4391,19.6726,19.3807,19.5169,83460782.0],["2025-08-05",19.5169,19.6336,19.4391,19.5461,75812114.0],["2025-08-06",19.5461,19.7407,19.478,19.6531,72780063.0],["2025-08-07",19.6531,19.9742,19.5655,19.6434,83152131.0],["2025-08-08",19.6434,19.64337158203125,19.4488,19.4585,56871596.0],["2025-08-11",19.4585,19.6531,19.4099,19.5072,90099545.0],["2025-08-12",19.5072,19.6239,19.4682,19.5266,65833161.0],["2025-08-13",19.5266,19.8769,19.478,19.585,179970085.0],["2025-08-14",19.585,19.9839,19.58499526977539,19.6531,163002496.0],["2025-08-15",19.6531,20.3341,19.5169,20.0617,245130184.0],["2025-08-18",20.0617,20.4412,19.9158,20.1396,233956748.0],["2025-08-19",20.1396,20.2952,19.837955474853516,19.838,130085802.0],["2025-08-20",19.838,20.1493,19.6628,20.1396,121478052.0],["2025-08-21",20.1396,20.5287,20.139564514160156,20.2952,138911429.0],["2025-08-22",20.2952,20.9957,20.1882,20.9179,197083405.0],["2025-08-25",20.9179,21.2779,20.7817,21.0541,174072348.0],["2025-08-26",21.0541,21.1028,20.8012,20.8303,83355217.0],["2025-08-27",20.8303,20.9471,20.2174,20.2369,139942272.0],["2025-08-28",20.2369,20.5093,20.0812,20.4898,108786580.0],["2025-08-29",20.4898,20.8012,20.3147,20.4023,161024161.0],["2025-09-01",20.4023,20.6163,20.0617,20.0715,127501759.0],["2025-09-02",20.0715,20.1785,19.6531,19.8477,119227315.0],["2025-09-03",19.8477,19.9352,19.118,19.2445,132530599.0],["2025-09-04",19.2445,19.3126,18.8942,19.0596,124451511.0],["2025-09-05",19.0596,19.3028,18.9721,19.225,74020999.0],["2025-09-08",19.225,19.2737,18.8845,18.9818,90603844.0],["2025-09-09",18.9818,19.2445,18.9429,19.0304,76919478.0],["2025-09-10",19.0304,19.1958,18.94286346435547,18.9429,53127214.0],["2025-09-11",18.9429,19.4196,18.8358,19.4001,106685187.0],["2025-09-12",19.4001,19.4391,19.0012,19.0207,108845274.0],["2025-09-15",19.0207,19.2639,18.8067,18.9915,127152219.0],["2025-09-16",18.9915,19.0402,18.6023,18.651,143020588.0],["2025-09-17",18.651,18.7969,18.4564,18.4661,200984958.0],["2025-09-18",18.4661,18.5537,17.9991,18.1256,212388294.0],["2025-09-19",18.1256,18.2034,18.0089,18.0672,81124927.0],["2025-09-22",18.0672,18.3883,18.0672,18.3494,80236840.0],["2025-09-23",18.3494,18.349380493164062,17.9116,18.1256,84599721.0],["2025-09-24",18.1256,18.3397,18.0575,18.2326,72464748.0],["2025-09-25",18.2326,18.4369,18.1451,18.3202,86187395.0],["2025-09-26",18.3202,18.3786,18.1937,18.2034,57183227.0],["2025-09-29",18.2034,19.225,18.1159,18.5634,324143590.0],["2025-09-30",18.5634,18.8164,18.2034,18.3591,233698674.0],["2025-10-09",18.3591,18.4661,18.1548,18.184,249445124.0],["2025-10-10",18.184,18.8748,18.1548,18.4272,257375072.0],["2025-10-13",18.4272,18.427213668823242,18.0089,18.184,124085929.0],["2025-10-14",18.184,18.5634,18.183982849121094,18.3105,137897496.0],["2025-10-15",18.3105,18.5634,18.2521,18.5537,108305115.0],["2025-10-16",18.5537,18.7386,18.4467,18.5634,114365652.0],["2025-10-17",18.5634,18.7191,18.1937,18.1937,104646217.0],["2025-10-20",18.1937,18.4175,18.184,18.2326,69622750.0],["2025-10-21",18.2326,18.651,18.184,18.2424,190634283.0],["2025-10-22",18.2424,18.2424,18.077,18.1256,65851867.0],["2025-10-23",18.1256,18.2618,17.9602,18.2521,68858246.0],["2025-10-24",18.2521,18.4175,18.184,18.291,102168734.0],["2025-10-27",18.291,18.6023,18.291,18.4467,191394239.0],["2025-10-28",18.4467,18.5742,18.4074,18.4663,101681435.0],["2025-10-29",18.4663,19.1037,18.4369,19.0547,247172185.0],["2025-10-30",19.0547,19.3097,18.8389,18.9664,180174723.0],["2025-10-31",18.9664,19.2214,18.9566,19.0057,120678882.0],["2025-11-03",19.0057,19.2508,18.8978,19.2312,98699344.0],["2025-11-04",19.2312,19.4077,19.0841,19.3195,114786176.0],["2025-11-05",19.3195,19.3293,19.1037,19.1332,80658841.0],["2025-11-06",19.1332,19.5352,19.13315200805664,19.4077,100392692.0],["2025-11-07",19.4077,19.4862,19.2901,19.3195,66717983.0],["2025-11-10",19.3195,19.6921,19.2018,19.6431,104881877.0],["2025-11-11",19.6431,19.7314,19.2214,19.2508,94929942.0],["2025-11-12",19.2508,19.5941,19.2312,19.4175,85799860.0],["2025-11-13",19.4175,19.6039,19.3391,19.4764,73444163.0],["2025-11-14",19.4764,19.5745,19.3489,19.3587,58106208.0],["2025-11-17",19.3587,19.35870933532715,18.8782,18.9566,81375984.0],["2025-11-18",18.9566,19.2018,18.8978,19.0449,66130476.0],["2025-11-19",19.0449,19.4666,18.9762,19.2803,77478829.0],["2025-11-20",19.2803,19.5941,19.2116,19.2214,93581625.0],["2025-11-21",19.2214,19.3097,18.4859,18.5055,109808516.0],["2025-11-24",18.5055,18.6918,18.329,18.3486,69787199.0],["2025-11-25",18.3486,18.7801,18.348602294921875,18.6624,73996809.0],["2025-11-26",18.6624,18.7115,18.4663,18.5349,51443404.0],["2025-11-27",18.5349,18.7213,18.4663,18.633,41223781.0],["2025-11-28",18.633,18.8291,18.4957,18.7899,53766031.0],["2025-12-01",18.7899,19.2999,18.7801,19.241,89695425.0],["2025-12-02",19.241,19.3489,19.1135,19.1626,52348990.0],["2025-12-03",19.1626,19.2901,18.8586,18.8684,40762825.0],["2025-12-04",18.8684,18.986,18.7507,18.8193,35422780.0],["2025-12-05",18.8193,19.5352,18.7801,19.3489,112016434.0],["2025-12-08",19.3489,20.2511,19.348901748657227,19.9863,232951340.0],["2025-12-09",19.9863,20.1825,19.7902,19.8883,88210181.0],["2025-12-10",19.8883,19.9863,19.6431,19.9177,73261098.0],["2025-12-11",19.9177,20.0354,19.6921,19.7804,59869643.0],["2025-12-12",19.7804,20.0746,19.4666,19.9373,165284472.0],["2025-12-15",19.9373,20.4571,19.8098,20.1531,124909501.0],["2025-12-16",20.1531,20.3492,19.8491,19.8883,78982163.0],["2025-12-17",19.8883,20.5748,19.751,20.3688,131078704.0],["2025-12-18",20.3688,20.4767,20.1727,20.3688,76353336.0],["2025-12-19",20.3688,20.6728,20.3002,20.4669,83930880.0],["2025-12-22",20.4669,20.5551,20.3198,20.4178,60106582.0],["2025-12-23",20.4178,20.6532,20.3394,20.4178,65590088.0],["2025-12-24",20.4178,20.5551,20.3394,20.4571,64202626.0],["2025-12-25",20.4571,20.4963,20.31,20.3394,58312839.0],["2025-12-26",20.3394,20.5159,20.2609,20.359,66206556.0],["2025-12-29",20.359,20.5846,20.2315,20.3198,64154992.0],["2025-12-30",20.3198,20.3296,20.0844,20.1138,70998376.0],["2025-12-31",20.1138,20.4767,20.104,20.1531,60622969.0],["2026-01-05",20.1531,20.5846,20.1335,20.5257,109756988.0],["2026-01-06",20.5257,21.9183,20.525724411010742,21.8595,268360903.0],["2026-01-07",21.8595,21.9183,21.5358,21.7908,130469697.0],["2026-01-08",21.7908,21.79080581665039,20.8297,20.9082,167661593.0],["2026-01-09",20.9082,21.0749,20.5257,20.663,114747666.0],["2026-01-12",20.663,20.8297,20.359,20.663,120411439.0],["2026-01-13",20.663,21.1926,20.66301918029785,20.7611,115197660.0],["2026-01-14",20.7611,21.1828,20.2021,20.359,170225340.0],["2026-01-15",20.359,20.4963,19.8981,19.9765,106614412.0],["2026-01-16",19.9765,20.2021,19.6333,19.7118,147571137.0],["2026-01-19",19.7118,19.8294,19.545,19.7019,90296161.0],["2026-01-20",19.7019,19.8883,19.6725,19.7902,88719337.0],["2026-01-21",19.7902,19.8196,19.496,19.5254,111923958.0],["2026-01-22",19.5254,19.9177,19.52542495727539,19.6039,92924562.0],["2026-01-23",19.6039,19.8,19.3979,19.4666,115481698.0],["2026-01-26",19.4666,20.006,19.4274,19.6137,156772226.0],["2026-01-27",19.6137,19.6529,19.3097,19.4077,98204294.0],["2026-01-28",19.4077,19.6627,19.2312,19.2508,159530430.0],["2026-01-29",19.2508,19.6137,18.9566,19.4175,181506760.0],["2026-01-30",19.4175,19.7804,19.3783,19.447,140080469.0],["2026-02-02",19.447,19.8687,19.241,19.2901,126534851.0],["2026-02-03",19.2901,19.4372,18.8782,19.1233,120353471.0],["2026-02-04",19.1233,19.6431,19.0645,19.6039,128698591.0],["2026-02-05",19.6039,19.9471,19.3881,19.7608,92980811.0],["2026-02-06",19.7608,19.7902,19.4372,19.5843,71977837.0],["2026-02-09",19.5843,19.8589,19.584264755249023,19.8,63614694.0],["2026-02-10",19.8,19.8589,19.7314,19.751,44648071.0],["2026-02-11",19.751,19.7608,19.5745,19.6235,66486446.0],["2026-02-12",19.6235,19.6235,19.4666,19.5254,52272769.0],["2026-02-13",19.5254,19.5745,19.2116,19.2312,76155938.0],["2026-02-24",19.2312,19.3783,19.0351,19.0449,72450300.0],["2026-02-25",19.0449,19.2606,18.9566,18.9959,92960174.0],["2026-02-26",18.9959,19.0547,18.5251,18.6036,131569198.0],["2026-02-27",18.6036,18.6722,18.5153,18.5644,77570569.0],["2026-03-02",18.5644,18.564353942871094,18.2113,18.4663,95549971.0],["2026-03-03",18.4663,18.7605,18.3094,18.4859,102072266.0],["2026-03-04",18.4859,18.48590087890625,17.8877,17.8975,105071024.0],["2026-03-05",17.8975,18.2113,17.897489547729492,17.9956,56655577.0],["2026-03-06",17.9956,18.1623,17.9073,18.1034,56920284.0],["2026-03-09",18.1034,18.103431701660156,17.5248,17.6719,91943574.0],["2026-03-10",17.6719,17.9367,17.671932220458984,17.8092,66892290.0],["2026-03-11",17.8092,17.8877,17.7308,17.8485,56454328.0],["2026-03-12",17.8485,17.8779,17.6523,17.7504,61793718.0],["2026-03-13",17.7504,17.8092,17.5542,17.5935,69105434.0],["2026-03-16",17.5935,17.6131,17.3287,17.4464,65352909.0],["2026-03-17",17.4464,18.0152,17.446374893188477,17.5935,112435951.0],["2026-03-18",17.5935,17.6817,17.4366,17.515,49345409.0],["2026-03-19",17.515,17.51502227783203,17.0541,17.162,97684383.0],["2026-03-20",17.162,17.4268,17.1522,17.2012,73961707.0],["2026-03-23",17.2012,17.201204299926758,16.4951,16.6128,109588931.0],["2026-03-24",16.6128,16.956,16.5343,16.7011,105168932.0],["2026-03-25",16.7011,17.0051,16.6912,16.8776,61528942.0],["2026-03-26",16.8776,16.8874,16.3676,16.4363,91563875.0],["2026-03-27",16.4363,16.554,16.2892,16.4755,56473404.0],["2026-03-30",16.4755,16.4951,16.2597,16.3676,69964511.0],["2026-03-31",16.3676,16.6422,16.2597,16.2696,63593801.0],["2026-04-01",16.2696,16.6324,16.269554138183594,16.5736,77647261.0],["2026-04-02",16.5736,16.573564529418945,16.1617,16.2303,64930511.0],["2026-04-03",16.2303,16.3382,16.1126,16.1519,44990904.0],["2026-04-07",16.1519,16.2401,15.9459,15.9753,61859797.0],["2026-04-08",15.9753,16.6226,15.975348472595215,16.5441,112092616.0],["2026-04-09",16.5441,16.544145584106445,16.0538,16.1126,89141495.0],["2026-04-10",16.1126,17.0247,16.11264419555664,16.7893,214561778.0],["2026-04-13",16.7893,16.9658,16.5245,16.8285,90846328.0],["2026-04-14",16.8285,16.9855,16.5834,16.8089,104891788.0],["2026-04-15",16.8089,16.8678,16.7109,16.7207,60913425.0],["2026-04-16",16.7207,17.0835,16.720666885375977,16.7991,126003452.0],["2026-04-17",16.7991,16.799121856689453,16.5932,16.652,88484211.0],["2026-04-20",16.652,16.7501,16.4657,16.5441,102400576.0],["2026-04-21",16.5441,16.5834,16.3382,16.4265,78879624.0],["2026-04-22",16.4265,16.7403,16.299,16.4755,118623972.0],["2026-04-23",16.4755,16.5638,16.3578,16.4657,95451325.0],["2026-04-24",16.4657,16.46569061279297,16.1617,16.397,85317189.0],["2026-04-27",16.397,16.4461,15.789,15.9165,201120876.0],["2026-04-28",15.9165,16.1028,15.7498,15.8086,151601214.0],["2026-04-29",15.8086,15.8773,15.7106,15.8086,110493963.0],["2026-04-30",15.8086,16.0636,15.7302,15.8086,135340303.0],["2026-05-06",15.8086,16.1323,15.808632850646973,15.9557,197192918.0],["2026-05-07",15.9557,16.1126,15.8675,15.9753,121373719.0],["2026-05-08",15.9753,16.0146,15.8381,15.8479,103461640.0],["2026-05-11",15.8479,15.9557,15.7008,15.8577,203878859.0],["2026-05-12",15.8577,15.9165,15.7498,15.789,143388474.0],["2026-05-13",15.789,15.8282,15.4458,15.7106,180250610.0],["2026-05-14",15.7106,15.7988,15.3967,15.4066,119961184.0],["2026-05-15",15.4066,15.4556,15.0927,15.1418,136139919.0],["2026-05-18",15.1418,15.2104,15.0731,15.1516,94884222.0],["2026-05-19",15.1516,15.2398,14.9849,15.1712,90810287.0],["2026-05-20",15.1712,15.171187400817871,14.9162,15.0143,80137445.0],["2026-05-21",15.0143,15.4654,14.9162,14.9358,187919499.0],["2026-05-22",14.9358,15.0339,14.7299,14.7397,114180518.0],["2026-05-25",14.7397,14.926,14.7201,14.8574,78970633.0],["2026-05-26",14.8574,15.1222,14.7691,15.0045,110375044.0],["2026-05-27",15.0045,15.181,14.7789,14.926,108122624.0],["2026-05-28",14.926,14.9554,14.622,14.6907,94621707.0],["2026-05-29",14.6907,15.0927,14.671,15.0829,158560715.0],["2026-06-01",15.0829,15.6713,14.9751,15.5635,225589654.0],["2026-06-02",15.5635,16.0832,15.5046,15.9067,222075786.0],["2026-06-03",15.9067,16.1028,15.7106,16.0048,154809915.0],["2026-06-04",16.0048,16.0734,15.7694,15.8871,99467433.0],["2026-06-05",15.8871,16.1617,15.887086868286133,15.9361,112090772.0],["2026-06-08",15.9361,16.3676,15.7596,16.1323,171316776.0],["2026-06-09",16.1323,16.2597,15.9655,16.1911,99165394.0],["2026-06-10",16.1911,16.8187,16.1126,16.7207,205631032.0],["2026-06-11",16.7207,16.9658,16.5736,16.8874,148756388.0],["2026-06-12",16.8874,17.4071,16.6324,17.3385,202071287.0],["2026-06-15",17.3385,18.0054,17.0051,17.1522,268923697.0],["2026-06-16",17.1522,17.5542,16.956,17.4464,159716320.0],["2026-06-17",17.4464,17.6033,17.26,17.4268,121691881.0],["2026-06-18",17.4268,17.4268,16.9168,16.9462,159987176.0],["2026-06-22",16.9462,17.9269,16.8187,17.7994,233998792.0],["2026-06-23",17.7994,18.123,17.4758,17.6131,191228903.0],["2026-06-24",17.6131,17.8779,17.1914,17.2208,149567688.0],["2026-06-25",17.2208,17.9269,16.8972,17.77,230611703.0],["2026-06-26",17.77,17.98,17.36,17.4,162713558.0],["2026-06-29",17.4,18.17,17.399999618530273,18.13,186025826.0],["2026-06-30",18.13,18.32,18.0,18.2,127766732.0],["2026-07-01",18.2,19.56,18.13,19.12,259681367.0],["2026-07-02",19.12,19.34,18.87,19.17,160692821.0],["2026-07-03",19.17,19.58,19.08,19.37,138505599.0],["2026-07-06",19.37,20.5,19.17,19.8,256837308.0],["2026-07-07",19.8,19.799999237060547,18.88,18.99,194758078.0],["2026-07-08",18.99,19.16,18.7,18.72,102647639.0],["2026-07-09",18.72,18.94,18.36,18.87,128582021.0],["2026-07-10",18.87,18.8700008392334,18.24,18.3,145894884.0],["2026-07-13",18.3,18.47,18.17,18.34,101458064.0],["2026-07-14",18.34,18.34000015258789,17.75,18.17,118690261.0],["2026-07-15",18.17,18.79,18.05,18.58,115321350.0],["2026-07-16",18.58,18.71,18.29,18.54,89118408.0],["2026-07-17",18.54,18.69,18.21,18.3,101430804.0],["2026-07-20",18.3,19.19,18.28,19.03,204706004.0],["2026-07-21",19.03,19.2,18.51,18.82,109797935.0],["2026-07-22",18.82,18.940000534057617,18.52,18.94,83361029.0],["2026-07-23",18.94,19.09,18.74,19.05,73423151.0],["2026-07-24",19.05,19.29,18.96,19.22,106567272.0],["2026-07-27",19.22,19.4,18.72,18.95,80519231.0],["2026-07-28",18.95,18.98,18.44,18.98,93671878.0],["2026-07-29",18.98,19.0,18.6,18.93,96707084.0],["2026-07-30",18.93,19.05,18.71,19.03,88501409.0],["2026-07-31",19.03,19.030000686645508,18.36,18.36,141235340.0],["2026-08-03",18.36,18.43,18.07,18.3,110032347.0],["2026-08-04",18.3,18.44,17.88,17.96,107379123.0],["2026-08-05",17.96,18.14,17.82,18.0,76110927.0],["2026-08-06",18.0,18.07,17.82,17.86,68788589.0],["2026-08-07",17.86,18.05,17.73,17.91,58020886.0],["2026-08-10",17.91,18.31,17.90999984741211,18.2,73515681.0],["2026-08-11",18.2,18.39,18.05,18.1,50874789.0],["2026-08-12",18.1,18.15,17.95,18.02,42279525.0],["2026-08-13",18.02,18.26,18.020000457763672,18.15,62446451.0],["2026-08-14",18.15,18.27,17.95,17.95,54982094.0],["2026-08-17",17.95,18.12,17.92,18.04,58010366.0],["2026-08-18",18.04,18.05,17.61,17.75,108564595.0],["2026-08-19",17.75,18.04,17.67,17.86,130673042.0],["2026-08-20",17.86,17.88,17.38,17.49,103787184.0],["2026-08-21",17.49,17.54,17.31,17.38,71160173.0],["2026-08-24",17.38,17.73,17.35,17.64,86971862.0],["2026-08-25",17.64,17.72,17.24,17.31,89883447.0],["2026-08-26",17.31,17.98,17.25,17.85,109875563.0],["2026-08-27",17.85,18.05,17.62,17.91,98377771.0],["2026-08-28",17.91,18.0,17.8,17.92,52640034.0],["2026-08-31",17.92,18.02,17.72,17.94,69730877.0],["2026-09-01",17.94,18.04,17.76,17.94,68223509.0],["2026-09-02",17.94,17.940000534057617,17.57,17.61,58314439.0],["2026-09-03",17.61,17.94,17.6,17.69,59684987.0],["2026-09-04",17.69,18.03,17.690000534057617,17.87,67986399.0],["2026-09-07",17.87,17.98,17.46,17.48,91875485.0],["2026-09-08",17.48,17.64,17.47,17.5,43172256.0],["2026-09-09",17.5,17.57,17.36,17.52,37265560.0],["2026-09-10",17.52,17.82,17.46,17.74,59949310.0],["2026-09-11",17.74,17.739999771118164,17.22,17.32,67055607.0],["2026-09-14",17.32,17.38,17.16,17.37,49448028.0]]}