{"t":"002709.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2014-01-23",1.3442,1.3442319631576538,1.111,1.3442,80599135.0],["2014-01-24",1.3442,1.4785,1.3442319631576538,1.4785,77292104.0],["2014-01-27",1.4785,1.6262283325195312,1.4784513711929321,1.6262,185570544.0],["2014-01-28",1.6262,1.7591,1.6262283325195312,1.7333,257140721.0],["2014-01-29",1.7333,1.7333338260650635,1.5984,1.6696,158694768.0],["2014-01-30",1.6696,1.8364,1.633,1.7293,142577816.0],["2014-02-07",1.7293,1.9021251201629639,1.6879,1.9021,176509109.0],["2014-02-10",1.9021,2.0872,1.8642,1.9875,173889232.0],["2014-02-11",1.9875,2.1685,1.9428,2.1624,165751428.0],["2014-02-12",2.1624,2.317,2.0811,2.1468,173624563.0],["2014-02-13",2.1468,2.3156,2.0892,2.2038,151910748.0],["2014-02-14",2.2038,2.2980058193206787,2.1421,2.298,135753024.0],["2014-02-17",2.298,2.46,2.2424,2.3549,131194589.0],["2014-02-18",2.3549,2.4566,2.2899,2.3353,127645615.0],["2014-02-19",2.3353,2.3726,2.1319,2.2302,98245815.0],["2014-02-20",2.2302,2.2912,2.1319,2.2289,67900339.0],["2014-02-21",2.2289,2.2288618087768555,2.1421,2.2201,51715523.0],["2014-02-24",2.2201,2.3041067123413086,2.1963,2.3041,64195808.0],["2014-02-25",2.3041,2.4065,2.0736,2.1014,96248995.0],["2014-02-26",2.1014,2.1014201641082764,1.9299,1.9943,74740622.0],["2014-02-27",1.9943,2.1936,1.9943166971206665,2.1726,141964715.0],["2014-02-28",2.1726,2.3041,1.9557,2.2912,135971222.0],["2014-03-03",2.2912,2.519,2.2472,2.4878,158700399.0],["2014-03-04",2.4878,2.6153,2.3061,2.3726,161470583.0],["2014-03-05",2.3726,2.5936,2.359,2.4641,148650924.0],["2014-03-06",2.4641,2.5753,2.2743,2.4885,126619168.0],["2014-03-07",2.4885,2.6437,2.3733,2.401,135783760.0],["2014-03-10",2.401,2.401042938232422,2.1611,2.1692,99653252.0],["2014-03-11",2.1692,2.2709,1.993,2.0526,77035867.0],["2014-03-12",2.0526,2.0899,1.8933,2.0106,82334209.0],["2014-03-13",2.0106,2.0105855464935303,1.932,1.9665,57739412.0],["2014-03-14",1.9665,2.0126,1.9428,1.9801,52301669.0],["2014-03-17",1.9801,2.0791,1.9387,2.0641,62554111.0],["2014-03-18",2.0641,2.1014,2.0208,2.0221,69602039.0],["2014-03-19",2.0221,2.0221099853515625,1.932,1.9584,51566603.0],["2014-03-20",1.9584,1.9713,1.8581,1.8587,46008174.0],["2014-03-21",1.8587,1.9252,1.8154,1.8913,34893900.0],["2014-03-24",1.8913,1.9116,1.774,1.8032,44207697.0],["2014-03-25",1.8032,1.8133,1.7693,1.7855,33559509.0],["2014-03-26",1.7855,1.8262,1.776,1.7869,28923364.0],["2014-03-27",1.7869,1.7868858575820923,1.6743580102920532,1.6744,42468162.0],["2014-03-28",1.6744,1.7577,1.6283,1.7401,58245345.0],["2014-03-31",1.7401,1.7401124238967896,1.6364,1.6533,31535462.0],["2014-04-01",1.6533,1.7503,1.653343915939331,1.7482,40309352.0],["2014-04-02",1.7482,1.8255,1.6988,1.8052,58905285.0],["2014-04-03",1.8052,1.8594,1.7625,1.8025,57058405.0],["2014-04-04",1.8025,1.8024771213531494,1.7645,1.772,29014131.0],["2014-04-08",1.772,1.8201,1.7421,1.8126,35714348.0],["2014-04-09",1.8126,1.9503,1.7889,1.8845,57493088.0],["2014-04-10",1.8845,1.9353,1.8425,1.8472,53283780.0],["2014-04-11",1.8472,1.8472169637680054,1.7733,1.776,33790097.0],["2014-04-14",1.776,1.8099,1.7754,1.7828,17175997.0],["2014-04-15",1.7828,1.7862,1.7347,1.7503,20595268.0],["2014-04-16",1.7503,1.7821,1.7245,1.7591,19279224.0],["2014-04-17",1.7591,1.8018,1.753,1.7821,22680815.0],["2014-04-18",1.7821,1.7821406126022339,1.7286,1.7455,21507706.0],["2014-04-21",1.7455,1.8187,1.7076,1.7693,35891732.0],["2014-04-22",1.7693,1.7957,1.6967,1.7327,22351627.0],["2014-04-23",1.7327,1.772,1.7191,1.7327,14140042.0],["2014-04-24",1.7327,1.7388,1.6608,1.6642,22249817.0],["2014-04-25",1.6642,1.6791,1.6275845766067505,1.6276,13551788.0],["2014-04-28",1.6276,1.6275845766067505,1.4648935794830322,1.4649,31985132.0],["2014-04-29",1.4649,1.4968,1.4269,1.4805,22209765.0],["2014-04-30",1.4805,1.5551,1.4608,1.5435,31091463.0],["2014-05-05",1.5435,1.5849,1.5022,1.5591,31744344.0],["2014-05-06",1.5591,1.6472,1.5456,1.6161,37337508.0],["2014-05-07",1.6161,1.7774,1.5808,1.7747,92170586.0],["2014-05-08",1.7747,1.7746844291687012,1.6832,1.6913,71038702.0],["2014-05-09",1.6913,1.7828,1.6866,1.692,58326741.0],["2014-05-12",1.692,1.7503,1.6127,1.7367,52623323.0],["2014-05-13",1.7367,1.7476,1.6649,1.6737,34689683.0],["2014-05-14",1.6737,1.7455,1.6425,1.7191,33425549.0],["2014-05-15",1.7191,1.7821,1.7008,1.7279,58630402.0],["2014-05-16",1.7279,1.8431,1.6967,1.7998,83374718.0],["2014-05-19",1.7998,1.7997647523880005,1.715,1.7686,53518801.0],["2014-05-20",1.7686,1.8676,1.7503,1.7693,65234018.0],["2014-05-21",1.7693,1.7692606449127197,1.7015,1.7442,36835545.0],["2014-05-22",1.7442,1.776,1.7137,1.7157,33067312.0],["2014-05-23",1.7157,1.7408,1.6954,1.7367,23252763.0],["2014-05-26",1.7367,1.8018,1.7367229461669922,1.7598,32181734.0],["2014-05-27",1.7598,1.7754,1.7374,1.7435,25171396.0],["2014-05-28",1.7435,1.7699,1.7286,1.7611,29548094.0],["2014-05-29",1.7611,1.814,1.7577,1.7964,58606901.0],["2014-05-30",1.7964,1.7984,1.715,1.7469,39031836.0],["2014-06-03",1.7469,1.7469,1.7171,1.7232,20022613.0],["2014-06-04",1.7232,1.7476,1.7022,1.7198,17308148.0],["2014-06-05",1.7198,1.7252,1.6588,1.6981,31782900.0],["2014-06-06",1.6981,1.7116,1.6655,1.673,18205599.0],["2014-06-09",1.673,1.6906,1.6472,1.6472,14626106.0],["2014-06-10",1.6472,1.7015,1.647242784500122,1.6974,20066065.0],["2014-06-11",1.6974,1.6994,1.6683,1.6811,16024132.0],["2014-06-12",1.6811,1.6974,1.673,1.6744,12596850.0],["2014-06-13",1.6744,1.8418,1.671,1.8418,114860948.0],["2014-06-16",1.8418,1.8981,1.8154,1.8981,116639679.0],["2014-06-17",1.8981,1.8980581760406494,1.8265,1.8319,56925900.0],["2014-06-18",1.8319,1.8667,1.817,1.8319,41471459.0],["2014-06-19",1.8319,1.8381,1.6718,1.7038,43893156.0],["2014-06-20",1.7038,1.7563,1.68,1.7556,31715676.0],["2014-06-23",1.7556,1.9315,1.7413,1.9315,111609732.0],["2014-06-24",1.9315,2.1196,1.9314523935317993,2.0555,173592861.0],["2014-06-25",2.0555,2.2082,2.0194,2.1196,153695368.0],["2014-06-26",2.1196,2.249,2.0855,2.2075,139228572.0],["2014-06-27",2.2075,2.2074713706970215,2.1127,2.1795,95785384.0],["2014-06-30",2.1795,2.1795287132263184,2.0882,2.1086,74605465.0],["2014-07-01",2.1086,2.1461,2.0766,2.1427,79658464.0],["2014-07-02",2.1427,2.142726182937622,2.0446,2.0875,60462567.0],["2014-07-03",2.0875,2.2961,2.0671,2.2961,118555851.0],["2014-07-04",2.2961,2.296069622039795,2.2116,2.215,83222915.0],["2014-07-07",2.215,2.2375,2.1366,2.1598,53098031.0],["2014-07-08",2.1598,2.2347,2.0991,2.2143,66373304.0],["2014-07-09",2.2143,2.2142860889434814,2.0868,2.0923,61912068.0],["2014-07-10",2.0923,2.1502,2.0616,2.0691,36345864.0],["2014-07-11",2.0691,2.1236,2.0473,2.0739,24652040.0],["2014-07-14",2.0739,2.1809,2.0528,2.157,45619704.0],["2014-07-15",2.157,2.1570382118225098,2.0766,2.0977,28623457.0],["2014-07-16",2.0977,2.2095,2.097745656967163,2.1659,49515995.0],["2014-07-17",2.1659,2.165898084640503,2.0378,2.063,34015340.0],["2014-07-18",2.063,2.0991,2.0248,2.0357,21728964.0],["2014-07-21",2.0357,2.0412,1.9492,1.9798,24383440.0],["2014-07-22",1.9798,2.125,1.9798407554626465,2.0957,37320168.0],["2014-07-23",2.0957,2.095700979232788,2.0173,2.0378,21332606.0],["2014-07-24",2.0378,2.0412,1.9458,1.9689,23871753.0],["2014-07-25",1.9689,2.0105,1.9499,1.9867,16049128.0],["2014-07-28",1.9867,2.0623,1.9764,2.048,28635316.0],["2014-07-29",2.048,2.1032,2.0153,2.0596,33001120.0],["2014-07-30",2.0596,2.0684,1.9798,2.0446,22986475.0],["2014-07-31",2.0446,2.0855,2.0323,2.0643,21244152.0],["2014-08-01",2.0643,2.064349889755249,1.9832,1.9901,22582310.0],["2014-08-04",1.9901,2.0241,1.9764,1.9969,15817534.0],["2014-08-05",1.9969,2.0398,1.9832,2.031,18481529.0],["2014-08-06",2.031,2.0637,2.0105,2.0344,22307236.0],["2014-08-07",2.0344,2.0828,2.034363031387329,2.0528,29806780.0],["2014-08-08",2.0528,2.249,2.0466,2.187,64961311.0],["2014-08-11",2.187,2.4058,2.187025308609009,2.4058,115000824.0],["2014-08-12",2.4058,2.4057962894439697,2.3179,2.3356,66017500.0],["2014-08-13",2.3356,2.3581,2.2627,2.3104,48890218.0],["2014-08-14",2.3104,2.356,2.2456,2.2456,40212888.0],["2014-08-15",2.2456,2.2886,2.232,2.2661,28009662.0],["2014-08-18",2.2661,2.4739,2.2525,2.4467,78434450.0],["2014-08-19",2.4467,2.5694,2.3581,2.5046,70261081.0],["2014-08-20",2.5046,2.5625,2.3847,2.4065,60792285.0],["2014-08-21",2.4065,2.446,2.3649,2.4031,27573632.0],["2014-08-22",2.4031,2.4030706882476807,2.3581,2.3826,21836744.0],["2014-08-25",2.3826,2.4024,2.2988,2.3254,21638239.0],["2014-08-26",2.3254,2.3567,2.3036,2.3295,18060174.0],["2014-08-27",2.3295,2.3424,2.2634,2.2777,17484296.0],["2014-08-28",2.2777,2.3819,2.2776689529418945,2.3581,31749662.0],["2014-08-29",2.3581,2.3717,2.2995,2.3506,14811909.0],["2014-09-01",2.3506,2.4194,2.3376,2.4038,20547288.0],["2014-09-02",2.4038,2.5135,2.403751850128174,2.4787,47025848.0],["2014-09-03",2.4787,2.5891,2.4739,2.5605,57965036.0],["2014-09-04",2.5605,2.6034,2.5428,2.598,55692013.0],["2014-09-05",2.598,2.598,2.5223,2.5816,40009908.0],["2014-09-09",2.5816,2.5816311836242676,2.5217,2.5271,51957576.0],["2014-09-10",2.5271,2.7248,2.5271,2.6546,77016976.0],["2014-09-30",2.6546,2.9204,2.4774,2.8529,76469726.0],["2014-10-08",2.8529,2.9197,2.75,2.8004,42698315.0],["2014-10-09",2.8004,2.857,2.7329,2.8345,36751470.0],["2014-10-10",2.8345,2.8345,2.7656,2.7834,23048491.0],["2014-10-13",2.7834,2.8127,2.6852,2.7404,24200438.0],["2014-10-14",2.7404,2.8065,2.69,2.7057,21393493.0],["2014-10-15",2.7057,2.7466,2.6375,2.6736,20801920.0],["2014-10-16",2.6736,2.7466,2.6457,2.6634,22108989.0],["2014-10-17",2.6634,2.8318,2.63,2.7636,42552088.0],["2014-10-20",2.7636,2.8202,2.7268,2.7943,28026458.0],["2014-10-21",2.7943,2.8481,2.7827,2.7929,35982784.0],["2014-10-22",2.7929,2.79290509223938,2.5769,2.5898,41994569.0],["2014-10-23",2.5898,2.6259,2.4535,2.4555,33729088.0],["2014-10-24",2.4555,2.5012,2.4242,2.4508,27442855.0],["2014-10-27",2.4508,2.4862,2.4256,2.4617,11946552.0],["2014-10-28",2.4617,2.5707,2.461681604385376,2.5516,27152182.0],["2014-10-29",2.5516,2.6096,2.5407,2.5857,24128616.0],["2014-10-30",2.5857,2.613,2.5366,2.5421,21095694.0],["2014-10-31",2.5421,2.6552,2.542102336883545,2.6307,33936828.0],["2014-11-03",2.6307,2.6914,2.6225,2.6784,27685384.0],["2014-11-04",2.6784,2.6784074306488037,2.5762,2.6375,21964680.0],["2014-11-05",2.6375,2.6409,2.5905,2.6075,11592340.0],["2014-11-06",2.6075,2.7929,2.6075289249420166,2.784,47027888.0],["2014-11-07",2.784,2.814,2.6627,2.6975,35688684.0],["2014-11-10",2.6975,2.7656,2.6784,2.7227,19875216.0],["2014-11-11",2.7227,2.7466,2.5217,2.5714,31020212.0],["2014-11-12",2.5714,2.6702,2.5217,2.6668,24154293.0],["2014-11-13",2.6668,2.6668214797973633,2.5012,2.5142,36474220.0],["2014-11-14",2.5142,2.5551,2.4808,2.5046,17059935.0],["2014-11-17",2.5046,2.5707,2.4944,2.5503,13485120.0],["2014-11-18",2.5503,2.5837,2.5414,2.566,11382084.0],["2014-11-19",2.566,2.5891,2.523,2.5789,14719470.0],["2014-11-20",2.5789,2.578904628753662,2.5353,2.5605,8755000.0],["2014-11-21",2.5605,2.6914,2.5591,2.6321,22643524.0],["2014-11-24",2.6321,2.6559,2.6062,2.6423,18577967.0],["2014-11-25",2.6423,2.6825,2.6246,2.6573,24357953.0],["2014-11-26",2.6573,2.6852,2.6307,2.6573,15475168.0],["2014-11-27",2.6573,2.7261,2.6525,2.6811,27916366.0],["2014-11-28",2.6811,2.69,2.5966,2.6096,25462477.0],["2014-12-01",2.6096,2.6095738410949707,2.4876,2.5319,26888655.0],["2014-12-02",2.5319,2.6443,2.531879425048828,2.5782,20833336.0],["2014-12-03",2.5782,2.6021,2.5223,2.5973,18761159.0],["2014-12-04",2.5973,2.6511,2.5898,2.6307,21719621.0],["2014-12-05",2.6307,2.6307013034820557,2.4774,2.4978,27010416.0],["2014-12-08",2.4978,2.497802972793579,2.3969,2.399,33260377.0],["2014-12-09",2.399,2.4317,2.2525,2.2634,31754585.0],["2014-12-10",2.2634,2.3404,2.2538,2.324,22836304.0],["2014-12-11",2.324,2.3445,2.2968,2.3233,15749384.0],["2014-12-12",2.3233,2.3424,2.2988,2.3172,20651695.0],["2014-12-15",2.3172,2.4133,2.3171985149383545,2.4092,28165423.0],["2014-12-16",2.4092,2.4092042446136475,2.3513,2.3608,18799103.0],["2014-12-17",2.3608,2.4297,2.309,2.4167,27733092.0],["2014-12-18",2.4167,2.4262,2.354,2.3581,13357580.0],["2014-12-19",2.3581,2.3717,2.2722,2.2858,15350768.0],["2014-12-22",2.2858,2.2858474254608154,2.0575,2.0596,23854223.0],["2014-12-23",2.0596,2.125,2.0548,2.063,11672240.0],["2014-12-24",2.063,2.1516,2.0629875659942627,2.1475,12621044.0],["2014-12-25",2.1475,2.2116,2.1448,2.1679,10494861.0],["2014-12-26",2.1679,2.1802,2.14,2.1509,8366856.0],["2014-12-29",2.1509,2.150905132293701,2.0569,2.065,14489725.0],["2014-12-30",2.065,2.0807,1.9771,2.0514,14070614.0],["2014-12-31",2.0514,2.1604459285736084,2.031,2.1604,16317225.0],["2015-01-05",2.1604,2.3622,2.1604459285736084,2.2545,44915441.0],["2015-01-06",2.2545,2.2559,2.1911,2.247,18592777.0],["2015-01-07",2.247,2.2613,2.1823,2.2068,10457556.0],["2015-01-08",2.2068,2.2415,2.1877,2.1884,7756216.0],["2015-01-09",2.1884,2.2688,2.1673,2.2034,16807600.0],["2015-01-12",2.2034,2.2729,2.1809,2.2388,15265306.0],["2015-01-13",2.2388,2.3172,2.2266,2.2913,18880254.0],["2015-01-14",2.2913,2.3124,2.2341,2.2381,10742803.0],["2015-01-15",2.2381,2.2749,2.2013,2.2034,9259056.0],["2015-01-16",2.2034,2.232,2.1891,2.2157,8440948.0],["2015-01-19",2.2157,2.2968,2.0787,2.1741,13757460.0],["2015-01-20",2.1741,2.2715,2.1679,2.264,13927841.0],["2015-01-21",2.264,2.2981,2.2375,2.2899,21593386.0],["2015-01-22",2.2899,2.3301,2.2777,2.3261,21868432.0],["2015-01-23",2.3261,2.3526,2.2668,2.2702,17778477.0],["2015-01-26",2.2702,2.3124,2.2402,2.2968,12487234.0],["2015-01-27",2.2968,2.324,2.2763,2.3056,11892737.0],["2015-01-28",2.3056,2.3411,2.294,2.3165,14126877.0],["2015-01-29",2.3165,2.3165159225463867,2.2525,2.2579,12101361.0],["2015-01-30",2.2579,2.2756,2.1673,2.172,17231213.0],["2015-02-02",2.172,2.2061,2.1264,2.1775,8776080.0],["2015-02-03",2.1775,2.2054,2.1673,2.1911,12816789.0],["2015-02-04",2.1911,2.4106,2.1911144256591797,2.4106,83839253.0],["2015-02-05",2.4106,2.5148,2.3983,2.4739,100823994.0],["2015-02-06",2.4739,2.4937,2.4187,2.4365,41322389.0],["2015-02-09",2.4365,2.4855,2.3663,2.399,32435428.0],["2015-02-10",2.399,2.3989813327789307,2.3015,2.3751,36306152.0],["2015-02-11",2.3751,2.4528,2.3417,2.4201,35845628.0],["2015-02-12",2.4201,2.4658,2.3888,2.4256,19140735.0],["2015-02-13",2.4256,2.6,2.425560235977173,2.5394,56522348.0],["2015-02-16",2.5394,2.736337661743164,2.5135,2.7363,75103973.0],["2015-02-17",2.7363,3.0103,2.6989,2.8747,76403168.0],["2015-02-26",2.8747,2.874688148498535,2.6648,2.7057,28916728.0],["2015-02-27",2.7057,2.7813,2.6648,2.7725,39502913.0],["2015-03-02",2.7725,2.8624,2.7384,2.7602,44796836.0],["2015-03-03",2.7602,2.7936,2.6852,2.7023,35406158.0],["2015-03-04",2.7023,2.7397,2.6852,2.7016,21546194.0],["2015-03-05",2.7016,2.8999,2.6103,2.8638,61485164.0],["2015-03-06",2.8638,2.863783359527588,2.6859,2.6914,35081988.0],["2015-03-09",2.6914,2.7166,2.5973,2.6307,32836275.0],["2015-03-10",2.6307,2.658,2.5598,2.6477,48141225.0],["2015-03-11",2.6477,2.6477391719818115,2.5666,2.5803,23067313.0],["2015-03-12",2.5803,2.5891,2.4739,2.5182,36393532.0],["2015-03-13",2.5182,2.5775,2.508,2.5741,25422820.0],["2015-03-16",2.5741,2.6477,2.5707,2.628,27714624.0],["2015-03-17",2.628,2.891044855117798,2.6279752254486084,2.891,87021871.0],["2015-03-18",2.891,2.891044855117798,2.7179,2.8522,85197988.0],["2015-03-19",2.8522,2.8521969318389893,2.7602,2.7731,39814040.0],["2015-03-20",2.7731,2.8283,2.7282,2.8188,44045000.0],["2015-03-23",2.8188,2.8611,2.7806,2.8106,53760364.0],["2015-03-24",2.8106,2.8829,2.6239,2.765,57018775.0],["2015-03-25",2.765,2.7649621963500977,2.658,2.7282,62616888.0],["2015-03-26",2.7282,2.7391,2.6307,2.658,46907447.0],["2015-03-27",2.658,2.705,2.6443,2.6852,26583648.0],["2015-03-30",2.6852,2.7704,2.685222864151001,2.7493,36023965.0],["2015-03-31",2.7493,2.784,2.7125,2.7193,42272594.0],["2015-04-01",2.7193,2.9469,2.71929931640625,2.9313,99065949.0],["2015-04-02",2.9313,2.9715,2.8556,2.9578,72977300.0],["2015-04-03",2.9578,3.0716,2.9204,2.9667,58942617.0],["2015-04-07",2.9667,3.1207,2.9313,3.0662,56625748.0],["2015-04-08",3.0662,3.0676,2.8624,2.9306,56596427.0],["2015-04-09",2.9306,2.951,2.7602,2.8495,43580710.0],["2015-04-10",2.8495,3.0642,2.8494715690612793,3.0178,52230174.0],["2015-04-13",3.0178,3.3184,3.0096,3.1964,71378090.0],["2015-04-14",3.1964,3.3388,3.0791,3.272,57412264.0],["2015-04-15",3.272,3.3156,3.1009554862976074,3.101,37816486.0],["2015-04-16",3.101,3.1609,2.9647,3.0648,26653443.0],["2015-04-17",3.0648,3.1446,2.9817,2.9885,30914799.0],["2015-04-20",2.9885,2.9885029792785645,2.7745,2.8249,44586852.0],["2015-04-21",2.8249,2.9299,2.7949,2.9285,24276244.0],["2015-04-22",2.9285,3.0526,2.9285290241241455,2.9987,32422468.0],["2015-04-23",2.9987,3.1786,2.9653,3.0376,39568900.0],["2015-04-24",3.0376,3.1746,2.9905,3.0601,42296000.0],["2015-04-27",3.0601,3.1493,3.0055,3.0192,33784127.0],["2015-04-28",3.0192,3.019171714782715,2.8488,2.8713,32650213.0],["2015-04-29",2.8713,2.9497,2.8283,2.9135,22727300.0],["2015-04-30",2.9135,2.9551,2.8624,2.8815,20774095.0],["2015-05-04",2.8815,2.9394,2.8488,2.8754,29689602.0],["2015-05-05",2.8754,2.9633,2.7847,2.951,36378531.0],["2015-05-06",2.951,2.9831,2.7943,2.8099,33245186.0],["2015-05-07",2.8099,2.8099424839019775,2.5353,2.5557,50476277.0],["2015-05-08",2.5557,2.6573,2.555732011795044,2.6464,32365538.0],["2015-05-11",2.6464,2.767,2.6171,2.7643,43626964.0],["2015-05-12",2.7643,2.7943,2.7268,2.7909,32090492.0],["2015-05-13",2.7909,2.889,2.7329,2.8686,42026298.0],["2015-05-14",2.8686,2.964,2.8365,2.934,42211639.0],["2015-05-15",2.934,3.0532,2.8951,3.0192,75357518.0],["2015-05-18",3.0192,3.2632,2.9578,3.1446,98071599.0],["2015-05-19",3.1446,3.1759,3.0458,3.1023,58094712.0],["2015-05-20",3.1023,3.2209,3.0328,3.0328,65630744.0],["2015-05-21",3.0328,3.2775,2.9994,3.272,88220956.0],["2015-05-22",3.272,3.2972,3.1493,3.2155,77359710.0],["2015-05-25",3.2155,3.3647,3.1643,3.2727,76657528.0],["2015-05-27",3.2727,3.599835157394409,3.2359,3.5998,99208178.0],["2015-05-28",3.5998,3.9529,3.5058,3.5099,142940787.0],["2015-05-29",3.5099,3.7913,3.2448,3.6936,95042580.0],["2015-06-01",3.6936,3.8822,3.6936333179473877,3.8323,88181434.0],["2015-06-02",3.8323,3.8719,3.6957,3.8255,75211359.0],["2015-06-03",3.8255,3.8316,3.5529,3.6205,70872428.0],["2015-06-04",3.6205,3.9826,3.6205387115478516,3.9826,125987897.0],["2015-06-05",3.9826,4.234,3.8596,3.9402,111027720.0],["2015-06-08",3.9402,3.9402406215667725,3.5782,3.6656,88727052.0],["2015-06-09",3.6656,3.7606,3.5796,3.6212,42339506.0],["2015-06-10",3.6212,3.8255,3.621222496032715,3.7572,58157639.0],["2015-06-11",3.7572,3.8931,3.7128,3.863,49220834.0],["2015-06-12",3.863,3.9553,3.8118,3.8801,52830886.0],["2015-06-15",3.8801,3.9259,3.6889,3.7018,44744108.0],["2015-06-16",3.7018,3.7018306255340576,3.4293,3.4894,45001257.0],["2015-06-17",3.4894,3.6308,3.4156,3.6041,40437437.0],["2015-06-18",3.6041,3.7018,3.5215,3.5796,38858518.0],["2015-06-19",3.5796,3.579551935195923,3.2243,3.2954,34024575.0],["2015-06-23",3.2954,3.3473,2.975,3.3473,34249478.0],["2015-06-24",3.3473,3.4149,3.2544,3.3814,28591144.0],["2015-06-25",3.3814,3.381446599960327,3.0433,3.1492,27108689.0],["2015-06-26",3.1492,3.1491854190826416,2.8342676162719727,2.8343,35740895.0],["2015-06-29",2.8343,2.9183,2.5507724285125732,2.5508,54870804.0],["2015-06-30",2.5508,2.7181,2.296,2.6894,50936025.0],["2015-07-01",2.6894,2.7564,2.4202964305877686,2.4203,40770406.0],["2015-07-02",2.4203,2.4565,2.1784708499908447,2.1785,41796268.0],["2015-07-03",2.1785,2.1996,1.9605563879013062,1.9606,44895517.0],["2015-07-06",1.9606,2.156611204147339,1.8178,2.1566,71190505.0],["2015-07-07",2.1566,2.156611204147339,1.9407,1.9407,29513115.0],["2015-07-08",1.9407,2.005,1.7467,1.9414,99963876.0],["2015-07-09",1.9414,2.135435104370117,1.7768,2.1354,45223590.0],["2015-07-10",2.1354,2.3493,2.135435104370117,2.3493,26076286.0],["2015-07-13",2.3493,2.584245204925537,2.3492515087127686,2.5842,62341284.0],["2015-07-14",2.5842,2.8411,2.4592,2.6983,91611218.0],["2015-07-15",2.6983,2.6983261108398438,2.4284939765930176,2.4285,31636306.0],["2015-07-16",2.4285,2.5002,2.186,2.41,49713644.0],["2015-07-17",2.41,2.5856,2.3581,2.5344,38095925.0],["2015-07-20",2.5344,2.6095,2.4456,2.4968,37113298.0],["2015-07-21",2.4968,2.5617,2.3841,2.5446,30012344.0],["2015-07-22",2.5446,2.63,2.4886,2.5754,30034117.0],["2015-07-23",2.5754,2.7325,2.5207,2.7052,57556301.0],["2015-07-24",2.7052,2.7598,2.5979,2.6095,53526281.0],["2015-07-27",2.6095,2.609520673751831,2.348568916320801,2.3486,36226660.0],["2015-07-28",2.3486,2.4592,2.1163,2.3561,37754987.0],["2015-07-29",2.3561,2.4879,2.2557,2.4866,25346700.0],["2015-07-30",2.4866,2.6136,2.4148,2.4797,39648977.0],["2015-07-31",2.4797,2.5685,2.4271,2.49,22498656.0],["2015-08-03",2.49,2.5474,2.255,2.2666,25449258.0],["2015-08-04",2.2666,2.4114,2.2665936946868896,2.4053,19022864.0],["2015-08-05",2.4053,2.5474,2.3404,2.5146,29896349.0],["2015-08-11",2.5146,2.766,2.514566659927368,2.766,2052933.0],["2015-08-12",2.766,3.0194,2.7659549713134766,2.9292,76752783.0],["2015-08-13",2.9292,3.0119,2.8691,2.9716,66054112.0],["2015-08-14",2.9716,2.9866,2.8691,2.8862,46959181.0],["2015-08-17",2.8862,2.9668,2.8705,2.9238,33723974.0],["2015-08-18",2.9238,2.9921,2.631380081176758,2.6314,49599132.0],["2015-08-19",2.6314,2.7236,2.3978,2.712,37294219.0],["2015-08-20",2.712,2.781,2.5965,2.6164,24004258.0],["2015-08-21",2.6164,2.63,2.3896,2.3902,17167837.0],["2015-08-24",2.3902,2.3902392387390137,2.1511,2.1511,24921728.0],["2015-08-25",2.1511,2.151146650314331,1.935963749885559,1.936,38027640.0],["2015-08-26",1.936,2.0658,1.8526,1.9435,26425833.0],["2015-08-27",1.9435,2.1382,1.943477749824524,2.1382,25320548.0],["2015-08-28",2.1382,2.2734,2.138167142868042,2.257,26330035.0],["2015-08-31",2.257,2.2570297718048096,2.1218,2.1573,19572236.0],["2015-09-01",2.1573,2.1573,1.9414,1.9414,23665727.0],["2015-09-02",1.9414,2.0261,1.8431,1.8957,12133104.0],["2015-09-07",1.8957,2.0459,1.8956594467163086,1.9674,13070116.0],["2015-09-08",1.9674,2.1348,1.9223,2.1149,14116337.0],["2015-09-09",2.1149,2.2693,2.114940881729126,2.2106,27218088.0],["2015-09-10",2.2106,2.2693,2.1518,2.1723,17829668.0],["2015-09-11",2.1723,2.2133,2.1518,2.1996,10673456.0],["2015-09-14",2.1996,2.2181,1.9796836376190186,1.9797,14204805.0],["2015-09-15",1.9797,1.9796836376190186,1.8444,1.8861,9919840.0],["2015-09-16",1.8861,2.0746374130249023,1.8860963582992554,2.0746,12984341.0],["2015-09-17",2.0746,2.2201,2.0746374130249023,2.119,23617460.0],["2015-09-18",2.119,2.2871,2.1054,2.2256,24210108.0],["2015-09-21",2.2256,2.3089,2.0869,2.2768,27093933.0],["2015-09-22",2.2768,2.2878,2.2085,2.2509,19856136.0],["2015-09-23",2.2509,2.4763,2.1867,2.4114,40545761.0],["2015-09-24",2.4114,2.451,2.3568,2.3909,20520332.0],["2015-09-25",2.3909,2.451,2.2618,2.3089,17668385.0],["2015-09-28",2.3089,2.3841,2.2406,2.38,12431175.0],["2015-09-29",2.38,2.4722,2.3165,2.3786,20324696.0],["2015-09-30",2.3786,2.4586,2.3704,2.38,13320778.0],["2015-10-08",2.38,2.52,2.3799920082092285,2.4107,36106232.0],["2015-10-09",2.4107,2.5528,2.4087,2.5412,28291481.0],["2015-10-12",2.5412,2.6908,2.5105,2.5234,94072641.0],["2015-10-13",2.5234,2.589,2.4736,2.5842,34924038.0],["2015-10-14",2.5842,2.5952,2.5275,2.5412,27742381.0],["2015-10-15",2.5412,2.6198,2.5043,2.6095,29238068.0],["2015-10-16",2.6095,2.7318,2.5836,2.7086,58764240.0],["2015-10-19",2.7086,2.839,2.6847,2.7926,70079956.0],["2015-10-20",2.7926,2.7925972938537598,2.7106,2.7448,36296523.0],["2015-10-21",2.7448,2.7735,2.4872,2.5282,47814281.0],["2015-10-22",2.5282,2.6368,2.5159,2.6232,28124759.0],["2015-10-23",2.6232,2.8855013847351074,2.623182773590088,2.8855,67691021.0],["2015-10-26",2.8855,3.1738,2.8855013847351074,3.0939,108329195.0],["2015-10-27",3.0939,3.3746,3.0617,3.3186,128055628.0],["2015-10-28",3.3186,3.4996,3.1765,3.3166,96220911.0],["2015-10-29",3.3166,3.4969,3.2448,3.3582,55127722.0],["2015-10-30",3.3582,3.4484,3.2346,3.307,46641594.0],["2015-11-02",3.307,3.5522,3.197,3.458,63138884.0],["2015-11-03",3.458,3.7442,3.4019,3.5652,68257380.0],["2015-11-04",3.5652,3.7947,3.4914,3.6889,68079233.0],["2015-11-05",3.6889,3.8699,3.5905,3.6069,70037606.0],["2015-11-06",3.6069,3.8262,3.5932,3.8118,58028643.0],["2015-11-09",3.8118,4.193,3.723,4.1267,82956477.0],["2015-11-10",4.1267,4.5359,4.0031,4.4881,84465356.0],["2015-11-11",4.4881,4.7347,4.3549,4.4751,78427895.0],["2015-11-12",4.4751,4.568,4.2777,4.4273,59135628.0],["2015-11-13",4.4273,4.5769,3.9997,4.2716,87184051.0],["2015-11-16",4.2716,4.3378,4.0509,4.3037,39836739.0],["2015-11-17",4.3037,4.4328,4.083,4.083,44772084.0],["2015-11-18",4.083,4.1773,3.8938,3.8958,36523820.0],["2015-11-19",3.8958,4.285216808319092,3.8665,4.2852,60295219.0],["2015-11-20",4.2852,4.713531494140625,4.285216808319092,4.7135,86689269.0],["2015-11-23",4.7135,4.9506,4.346,4.4328,80906386.0],["2015-11-24",4.4328,4.876115798950195,4.432768821716309,4.8761,58746410.0],["2015-11-25",4.8761,5.3639,4.8707,5.0783,85983429.0],["2015-11-26",5.0783,5.1917,4.76,4.8228,68029076.0],["2015-11-27",4.8228,5.0756,4.6521,4.7204,59855340.0],["2015-11-30",4.7204,5.1924,4.6521,5.0544,65586544.0],["2015-12-01",5.0544,5.3147,4.5496,4.6739,77124036.0],["2015-12-02",4.6739,4.8952,4.3727,4.7088,54499592.0],["2015-12-03",4.7088,5.179419994354248,4.7087507247924805,5.1794,79451077.0],["2015-12-04",5.1794,5.6972,5.1248,5.5948,118110016.0],["2015-12-07",5.5948,6.1542,5.594756603240967,6.0333,131789916.0],["2015-12-08",6.0333,6.0729,5.7307,6.0333,119425693.0],["2015-12-09",6.0333,6.4534,5.95,6.3052,103051701.0],["2015-12-10",6.3052,6.305203437805176,5.7457,5.8543,83138989.0],["2015-12-11",5.8543,6.0524,5.6091,5.6426,62551595.0],["2015-12-14",5.6426,5.8311,5.4349,5.7614,67109036.0],["2015-12-15",5.7614,6.0115,5.7259,5.9404,66056233.0],["2015-12-16",5.9404,5.9404168128967285,5.7382,5.7724,58355016.0],["2015-12-17",5.7724,5.9329,5.772369861602783,5.8509,50050733.0],["2015-12-18",5.8509,6.353,5.7423,5.9104,82939804.0],["2015-12-21",5.9104,5.910359859466553,5.5333,5.5736,64280685.0],["2015-12-22",5.5736,5.8728,5.573580741882324,5.689,57948824.0],["2015-12-23",5.689,6.0661,5.5995,5.8058,65988804.0],["2015-12-24",5.8058,6.0279,5.6699,5.9602,57810880.0],["2015-12-25",5.9602,6.353,5.960227966308594,6.0764,70295054.0],["2015-12-28",6.0764,6.5101,6.019,6.2403,100707048.0],["2015-12-29",6.2403,6.3646,5.9431,6.282,69401439.0],["2015-12-30",6.282,6.407,5.9773,6.0873,53527845.0],["2015-12-31",6.0873,6.2232,5.6016,5.6631,68918353.0],["2016-01-04",5.6631,5.6630706787109375,5.0967631340026855,5.0968,57737820.0],["2016-01-05",5.0968,5.0967631340026855,4.5872,4.7135,82397164.0],["2016-01-06",4.7135,4.8734,4.5769,4.8235,56931191.0],["2016-01-07",4.8235,4.823514938354492,4.3412,4.3412,16380642.0],["2016-01-08",4.3412,4.4321,3.9621,4.1807,74853529.0],["2016-01-11",4.1807,4.2326,3.9327,4.0127,63227338.0],["2016-01-12",4.0127,4.2763,4.012650012969971,4.2695,71822633.0],["2016-01-13",4.2695,4.4389,4.0304,4.2128,92850790.0],["2016-01-14",4.2128,4.6343,4.0304,4.6343,111189234.0],["2016-01-15",4.6343,4.8843,4.5482,4.7122,130499357.0],["2016-01-18",4.7122,4.816,4.4765,4.6958,87919988.0],["2016-01-19",4.6958,4.9014,4.6111,4.8611,87882207.0],["2016-01-20",4.8611,4.9595,4.6022,4.635,93707032.0],["2016-01-21",4.635,4.634973526000977,4.1718,4.1718,97406695.0],["2016-01-22",4.1718,4.413,3.9669,4.2845,84124690.0],["2016-01-25",4.2845,4.3515,4.167,4.2135,49669076.0],["2016-01-26",4.2135,4.2347,3.792,3.8043,63277848.0],["2016-01-27",3.8043,4.0407,3.6123,3.9607,79558055.0],["2016-01-28",3.9607,3.986,3.6561,3.6957,59865540.0],["2016-01-29",3.6957,4.0297,3.6287,3.9546,58649238.0],["2016-02-01",3.9546,4.0714,3.723,3.8876,56000189.0],["2016-02-02",3.8876,4.2128,3.846,4.1049,54276593.0],["2016-02-03",4.1049,4.3979,4.0167,4.3563,64645220.0],["2016-02-04",4.3563,4.5018,4.3037,4.4799,77499518.0],["2016-02-05",4.4799,4.5079,4.2012,4.247,46765517.0],["2016-02-15",4.247,4.3112,4.0304,4.2565,40419322.0],["2016-02-16",4.2565,4.4799,4.1944,4.4143,61894824.0],["2016-02-17",4.4143,4.4936,4.2763,4.3993,57054448.0],["2016-02-18",4.3993,4.596,4.277,4.303,82594880.0],["2016-02-19",4.303,4.3522,4.1541,4.2511,54436760.0],["2016-02-22",4.2511,4.676,4.251060485839844,4.676,107928852.0],["2016-02-23",4.676,4.7272,4.4751,4.6165,76922266.0],["2016-02-24",4.6165,4.7272,4.4177,4.5906,72874580.0],["2016-02-25",4.5906,4.816,4.2353,4.318,113909900.0],["2016-02-26",4.318,4.3993,4.109,4.2558,62231084.0],["2016-02-29",4.2558,4.255841255187988,3.8302578926086426,3.8303,59214236.0],["2016-03-01",3.8303,3.9621,3.5659,3.8958,53529246.0],["2016-03-02",3.8958,4.2026,3.8275,4.0974,57709369.0],["2016-03-03",4.0974,4.3474,4.0646,4.1623,58612232.0],["2016-03-04",4.1623,4.2757,3.8801,4.0372,50218068.0],["2016-03-07",4.0372,4.2299,4.037242412567139,4.1199,31337079.0],["2016-03-08",4.1199,4.5318,3.8494,4.4943,85896865.0],["2016-03-09",4.4943,4.6227,4.3583,4.4218,62720901.0],["2016-03-10",4.4218,4.5755,4.2879,4.4471,53262822.0],["2016-03-11",4.4471,4.7579,4.3378,4.5885,78665704.0],["2016-03-14",4.5885,5.0476,4.588520526885986,5.0203,89285060.0],["2016-03-15",5.0203,5.465,4.9205,5.1794,102400996.0],["2016-03-16",5.1794,5.3885,5.0155,5.1214,78416172.0],["2016-03-17",5.1214,5.5449,5.121355056762695,5.5326,71154016.0],["2016-03-18",5.5326,5.6153,5.3406,5.4117,106633071.0],["2016-03-21",5.4117,5.6009,5.3967,5.465,72250312.0],["2016-03-22",5.465,5.9828,5.464964389801025,5.8987,82304548.0],["2016-03-23",5.8987,5.898746967315674,5.4308,5.6016,102672125.0],["2016-03-24",5.6016,5.8379,5.4137,5.5743,76493893.0],["2016-03-25",5.5743,5.8202,5.4786,5.7382,69474321.0],["2016-04-12",5.7382,6.312,5.738212585449219,6.1235,142978309.0],["2016-04-13",6.1235,6.42,6.0545,6.0688,112228682.0],["2016-04-14",6.0688,6.6755,5.963,6.6755,110973116.0],["2016-04-15",6.6755,7.0088,6.4896,6.6741,130176017.0],["2016-04-18",6.6741,7.3094,6.5347,7.0901,137499794.0],["2016-04-19",7.0901,7.1509,6.8312,6.9371,98335398.0],["2016-04-20",6.9371,7.1366,6.4131,6.8005,113572675.0],["2016-04-21",6.8005,6.8599,6.1474,6.1474,89619022.0],["2016-04-22",6.1474,6.6304,6.0661,6.558,102923752.0],["2016-04-25",6.558,6.8982,6.2765,6.7151,101322108.0],["2016-04-26",6.7151,6.8182,6.4425,6.6201,72787349.0],["2016-04-27",6.6201,7.2411,6.558,6.8688,103945384.0],["2016-04-28",6.8688,7.556,6.627,7.556,137508784.0],["2016-04-29",7.556,7.8682,7.3845,7.6229,110922293.0],["2016-05-03",7.6229,8.1428,7.4569,7.9187,103563048.0],["2016-05-04",7.9187,8.0916,7.7876,7.9242,85591817.0],["2016-05-05",7.9242,8.716618537902832,7.8634,8.7166,103345080.0],["2016-05-06",8.7166,9.2139,8.4488,8.4639,160837163.0],["2016-05-09",8.4639,9.3103,8.2316,9.2044,173592752.0],["2016-05-10",9.2044,9.204367637634277,8.4331,8.7439,119998144.0],["2016-05-11",8.7439,9.3178,8.4031,8.621,149632463.0],["2016-05-12",8.621,9.4831,8.1291,9.4831,176348221.0],["2016-05-13",9.4831,10.4328,9.4051,9.8856,227989894.0],["2016-05-16",9.8856,10.0002,9.3589,9.7471,167079987.0],["2016-05-17",9.7471,10.721819877624512,9.6035,10.7218,174615247.0],["2016-05-18",10.7218,11.4281,9.9865,11.2861,231001385.0],["2016-05-19",11.2861,11.6247,10.8039,11.1425,180965059.0],["2016-05-20",11.1425,11.142484664916992,10.02755069732666,10.0276,193794973.0],["2016-05-23",10.0276,10.2943,9.6873,10.1216,145753887.0],["2016-05-24",10.1216,10.3251,9.7539,9.9728,113729978.0],["2016-05-25",9.9728,10.0874,9.3795,9.3914,138020617.0],["2016-05-26",9.3914,9.8155,9.2649,9.742,138071437.0],["2016-05-27",9.742,9.74197769165039,9.099,9.2461,121455431.0],["2016-05-30",9.2461,9.4205,9.0169,9.046,82709254.0],["2016-05-31",9.046,9.3709,9.045998573303223,9.3624,123598573.0],["2016-06-01",9.3624,10.2994,9.2598,10.0686,212196078.0],["2016-06-02",10.0686,10.3542,9.8583,10.0515,147848249.0],["2016-06-03",10.0515,10.4191,9.9626,10.0806,147146592.0],["2016-06-06",10.0806,10.4106,9.8429,10.1849,123087920.0],["2016-06-07",10.1849,10.184873580932617,9.7522,9.8925,121104986.0],["2016-06-08",9.8925,10.8826,9.6736,10.8826,218951905.0],["2016-06-13",10.8826,11.6435,10.6158,10.9783,227480742.0],["2016-06-14",10.9783,11.399,10.4448,10.8415,149404883.0],["2016-06-15",10.8415,11.9257,10.6756,11.9257,155392234.0],["2016-06-16",11.9257,13.1176,11.925671577453613,13.0902,221047969.0],["2016-06-17",13.0902,13.6767,12.5515,12.9534,182895688.0],["2016-06-20",12.9534,13.333,12.6336,13.0816,116121766.0],["2016-06-21",13.0816,13.2834,12.0573,12.1924,148682658.0],["2016-06-22",12.1924,12.3874,11.8094,12.3463,109363937.0],["2016-06-23",12.3463,12.346336364746094,11.7991,11.8504,82927909.0],["2016-06-24",11.8504,12.189,11.1151,11.7974,113451798.0],["2016-06-27",11.7974,12.2164,11.6794,12.042,80941395.0],["2016-06-28",12.042,12.041953086853027,11.6794,12.0043,74774742.0],["2016-06-29",12.0043,13.1671,12.00433349609375,12.4831,128833382.0],["2016-06-30",12.4831,12.483137130737305,11.8556,11.9599,91179083.0],["2016-07-01",11.9599,12.3053,11.7342,11.965,65320838.0],["2016-07-04",11.965,12.2472,11.7991,12.0266,67251782.0],["2016-07-05",12.0266,12.8337,11.8829,12.4746,119292133.0],["2016-07-06",12.4746,12.9158,12.1651,12.3908,100199904.0],["2016-07-07",12.3908,12.9619,12.1651,12.8764,143451075.0],["2016-07-08",12.8764,12.876442909240723,12.3788,12.384,93585576.0],["2016-07-11",12.384,12.5686,11.9069,11.9188,79479270.0],["2016-07-12",11.9188,12.0266,11.2177,11.8846,64643699.0],["2016-07-13",11.8846,12.1394,11.7307,11.8248,45243712.0],["2016-07-14",11.8248,12.0556,11.6829,11.8316,42238874.0],["2016-07-15",11.8316,12.2266,11.8008,11.9958,66913952.0],["2016-07-18",11.9958,11.995783805847168,11.5802,11.6196,46652199.0],["2016-07-19",11.6196,11.7342,11.2861,11.346,50169029.0],["2016-07-20",11.346,11.6247,11.345976829528809,11.4075,42504036.0],["2016-07-21",11.4075,11.4571,11.1288,11.2348,42475862.0],["2016-07-22",11.2348,11.234825134277344,10.715,10.756,51111933.0],["2016-07-25",10.756,10.756019592285156,9.9215,10.0891,65627354.0],["2016-07-26",10.0891,10.3439,10.0703,10.2088,39648319.0],["2016-07-27",10.2088,10.4824,9.5761,9.9181,64936137.0],["2016-07-28",9.9181,9.9694,9.4786,9.8121,48518941.0],["2016-07-29",9.8121,10.1746,9.7505,10.007,52729539.0],["2016-08-01",10.007,10.3439,9.5761,10.2225,63441225.0],["2016-08-02",10.2225,10.222492218017578,10.0344,10.149,37786963.0],["2016-08-03",10.149,10.2413,9.9027,9.9865,38850429.0],["2016-08-04",9.9865,10.7372,9.8514,10.3525,73152528.0],["2016-08-05",10.3525,10.352453231811523,10.007,10.0447,45103535.0],["2016-08-08",10.0447,10.04465103149414,9.7026,9.9403,28531461.0],["2016-08-09",9.9403,10.1284,9.8856,10.0053,36727115.0],["2016-08-10",10.0053,10.2943,9.9711,10.0566,44521857.0],["2016-08-11",10.0566,10.056620597839355,9.7129,9.73,38619376.0],["2016-08-12",9.73,9.9164,9.6531,9.7881,25944943.0],["2016-08-15",9.7881,10.0789,9.6445,9.978,48901258.0],["2016-08-16",9.978,10.5987,9.977959632873535,10.3114,90857900.0],["2016-08-17",10.3114,10.3542,10.0908,10.243,46985552.0],["2016-08-18",10.243,10.4653,10.1746,10.2054,40374390.0],["2016-08-19",10.2054,10.3029,10.1336,10.1883,28609259.0],["2016-08-22",10.1883,10.3422,10.1148,10.1267,28522170.0],["2016-08-23",10.1267,10.1746,9.6257,9.8189,49284376.0],["2016-08-24",9.8189,9.8326,9.7129,9.7745,22639033.0],["2016-08-25",9.7745,9.8206,9.5436,9.7403,27813773.0],["2016-08-26",9.7403,9.8052,9.7129,9.7215,23091799.0],["2016-08-29",9.7215,9.7693,9.6411,9.6548,16781382.0],["2016-08-30",9.6548,10.0361,9.654767036437988,9.8497,37254496.0],["2016-08-31",9.8497,9.9027,9.7163,9.795,21208906.0],["2016-09-01",9.795,9.8052,9.6479,9.6531,21403130.0],["2016-09-02",9.6531,9.7129,9.4923,9.5043,22708730.0],["2016-09-05",9.5043,9.6189,9.4769,9.5145,14899719.0],["2016-09-06",9.5145,10.0036,9.4342,9.8907,55031224.0],["2016-09-07",9.8907,9.89074993133545,9.6411,9.6462,36376115.0],["2016-09-08",9.6462,10.1712,9.6137,9.9232,62051316.0],["2016-09-09",9.9232,10.1233,9.8189,9.8309,34895135.0],["2016-09-12",9.8309,9.83089828491211,9.1059,9.1315,57285588.0],["2016-09-13",9.1315,9.2649,8.9058,8.9879,35741849.0],["2016-09-14",8.9879,8.987859725952148,8.6869,8.7792,25700768.0],["2016-09-19",8.7792,8.9605,8.779236793518066,8.8784,17350510.0],["2016-09-20",8.8784,9.0614,8.8015,8.9605,23324734.0],["2016-09-21",8.9605,9.0067,8.8716,8.8904,16176073.0],["2016-09-22",8.8904,8.9776,8.8374,8.8459,17737299.0],["2016-09-23",8.8459,8.9075,8.5159,8.5279,33718300.0],["2016-09-26",8.5279,8.5501,7.8866,7.9157,45491178.0],["2016-09-27",7.9157,8.0747,7.849,7.9943,31976200.0],["2016-09-28",7.9943,8.1551,7.9687,8.0371,22196260.0],["2016-09-29",8.0371,8.0833,7.9482,7.9516,18068595.0],["2016-09-30",7.9516,8.0798,7.8678,8.0166,19492705.0],["2016-10-10",8.0166,8.2406,7.8678,8.2166,30445389.0],["2016-10-11",8.2166,8.2816,8.1311,8.1893,22440832.0],["2016-10-12",8.1893,8.4065,8.1243,8.2765,32706661.0],["2016-10-13",8.2765,8.3021,8.1414,8.1688,21691929.0],["2016-10-14",8.1688,8.3791,8.0679,8.285,31494129.0],["2016-10-17",8.285,9.0101,8.2337,8.7296,82093255.0],["2016-10-18",8.7296,9.6035,8.5826,9.6035,125018429.0],["2016-10-19",9.6035,9.9181,9.5761,9.7488,116885537.0],["2016-10-20",9.7488,10.4089,9.6206,10.1301,124242500.0],["2016-10-21",10.1301,10.130149841308594,9.6736,9.9044,74326442.0],["2016-10-24",9.9044,10.0891,9.7608,9.9523,55023124.0],["2016-10-25",9.9523,10.0669,9.6753,9.7813,51969587.0],["2016-10-26",9.7813,9.781307220458984,9.3247,9.6274,68908082.0],["2016-10-27",9.6274,10.0002,9.5334,9.9147,75655385.0],["2016-10-28",9.9147,9.9677,9.5419,9.5522,47649591.0],["2016-10-31",9.5522,10.3456,9.3709,10.2892,90165236.0],["2016-11-01",10.2892,10.5081,10.1096,10.4397,87288390.0],["2016-11-02",10.4397,10.5953,10.0891,10.0891,76131924.0],["2016-11-03",10.0891,10.5166,9.9489,10.0532,66688100.0],["2016-11-04",10.0532,10.1421,9.7129,9.8087,53981881.0],["2016-11-07",9.8087,10.0019,9.6103,9.8087,33509437.0],["2016-11-08",9.8087,9.9181,9.7129,9.7505,31604354.0],["2016-11-09",9.7505,9.750526428222656,9.4051,9.4222,58555898.0],["2016-11-10",9.4222,9.6377,9.422204971313477,9.4718,40991297.0],["2016-11-11",9.4718,9.624,9.3521,9.5556,47746096.0],["2016-11-14",9.5556,9.555583953857422,9.0118,9.0939,79069790.0],["2016-11-15",9.0939,9.093879699707031,8.8117,8.9537,50932065.0],["2016-11-16",8.9537,9.2307,8.953659057617188,9.1127,51783833.0],["2016-11-17",9.1127,9.112689018249512,8.8237,8.9844,32457422.0],["2016-11-18",8.9844,9.0545,8.8955,8.9571,26481071.0],["2016-11-21",8.9571,9.0169,8.8579,8.9434,25000004.0],["2016-11-22",8.9434,9.1623,8.9006,9.1589,55707585.0],["2016-11-23",9.1589,9.4017,8.9947,9.0392,57920245.0],["2016-11-24",9.0392,9.039159774780273,8.6801,8.7091,51121611.0],["2016-11-25",8.7091,8.7878,8.3329,8.757,41885247.0],["2016-11-28",8.757,8.834,8.6493,8.7125,24104737.0],["2016-11-29",8.7125,8.712544441223145,8.4629,8.4714,27194037.0],["2016-11-30",8.4714,8.716,8.3876,8.5946,24226479.0],["2016-12-01",8.5946,8.6339,8.5125,8.5193,16781676.0],["2016-12-02",8.5193,8.5484,8.2594,8.2628,27025457.0],["2016-12-05",8.2628,8.4458,8.126,8.3192,18176351.0],["2016-12-06",8.3192,8.887,8.3107,8.8032,53504445.0],["2016-12-07",8.8032,8.803178787231445,8.5091,8.6698,40862946.0],["2016-12-08",8.6698,8.6852,8.4133,8.4338,31952182.0],["2016-12-09",8.4338,8.5775,8.3791,8.3928,21769280.0],["2016-12-12",8.3928,8.4167,7.8301777839660645,7.8302,40787885.0],["2016-12-13",7.8302,7.9413,7.7293,7.8729,23633753.0],["2016-12-14",7.8729,7.872926712036133,7.6267,7.6455,25087555.0],["2016-12-15",7.6455,7.9088,7.5634,7.8028,26507830.0],["2016-12-16",7.8028,8.02,7.7618,7.8798,25036550.0],["2016-12-19",7.8798,7.9653,7.7566,7.7737,16262798.0],["2016-12-20",7.7737,7.9499,7.6882,7.8627,23837040.0],["2016-12-21",7.8627,7.9482,7.8387,7.902,18684256.0],["2016-12-22",7.902,7.901998043060303,7.7036,7.8062,21612641.0],["2016-12-23",7.8062,7.806236743927002,7.5036,7.519,25410180.0],["2016-12-26",7.519,7.6096,7.0624,7.5617,31600084.0],["2016-12-27",7.5617,7.561703681945801,7.366761207580566,7.3668,20296933.0],["2016-12-28",7.3668,7.5412,7.271,7.3428,25643681.0],["2016-12-29",7.3428,7.3702,7.1838,7.2094,19475885.0],["2016-12-30",7.2094,7.2642,7.1564,7.2112,18132678.0],["2017-01-03",7.2112,7.3138,7.2111,7.2368,14874896.0],["2017-01-04",7.2368,7.960139751434326,7.2214,7.9601,72028488.0],["2017-01-05",7.9601,8.4817,7.9037,8.1072,119655536.0],["2017-01-06",8.1072,8.3073,7.9088,8.2337,79619845.0],["2017-01-09",8.2337,8.4783,7.9687,8.1824,78590695.0],["2017-01-10",8.1824,8.182439804077148,7.9636,7.9653,47808275.0],["2017-01-11",7.9653,8.1739,7.8849,8.0952,44605541.0],["2017-01-12",8.0952,8.2936,7.9687,8.1209,43132089.0],["2017-01-13",8.1209,8.120880126953125,7.5737,7.6352,39909994.0],["2017-01-16",7.6352,7.6352338790893555,6.8914,7.3155,46831376.0],["2017-01-17",7.3155,7.4386,7.1256,7.3856,31438450.0],["2017-01-18",7.3856,7.4882,7.2163,7.2556,21199391.0],["2017-01-19",7.2556,7.255610942840576,7.0812,7.1274,27761446.0],["2017-01-20",7.1274,7.4044,7.1188,7.324,32653012.0],["2017-01-23",7.324,7.4984,7.324,7.4249,27497296.0],["2017-01-24",7.4249,7.424901485443115,7.2197,7.2419,24712331.0],["2017-01-25",7.2419,7.3514,7.1838,7.2898,15245453.0],["2017-01-26",7.2898,7.4215,7.2898101806640625,7.4215,19427600.0],["2017-02-03",7.4215,7.454,7.2727,7.3309,15333929.0],["2017-02-06",7.3309,7.4386,7.2727,7.4232,17686827.0],["2017-02-07",7.4232,7.4232,7.2505,7.2967,24401419.0],["2017-02-08",7.2967,7.4078,7.2146,7.4044,28891100.0],["2017-02-09",7.4044,8.144821166992188,7.3565,8.1448,38821695.0],["2017-02-10",8.1448,8.2081,7.8849,7.9345,76258300.0],["2017-02-13",7.9345,8.1055,7.8473,7.9584,43844708.0],["2017-02-14",7.9584,8.2013,7.9362,8.1123,53151639.0],["2017-02-15",8.1123,8.1807,7.9687,8.0012,44307809.0],["2017-02-16",8.0012,8.3791,7.9533,8.1705,68656189.0],["2017-02-17",8.1705,8.2645,8.0166,8.0508,41708490.0],["2017-02-20",8.0508,8.2081,7.9533,8.1927,40389247.0],["2017-02-21",8.1927,8.5484,8.1397,8.4184,75319699.0],["2017-02-22",8.4184,8.8887,8.3244,8.6151,95812125.0],["2017-02-23",8.6151,8.875,8.4902,8.6954,74866721.0],["2017-02-24",8.6954,8.7125,8.5279,8.5347,41371510.0],["2017-02-27",8.5347,8.8049,8.3979,8.4475,45992550.0],["2017-02-28",8.4475,8.6185,8.3894,8.5108,30317304.0],["2017-03-01",8.5108,8.6869,8.415,8.5757,40043426.0],["2017-03-02",8.5757,8.8835,8.5501,8.7519,78807930.0],["2017-03-03",8.7519,9.571,8.7006,9.229,118842637.0],["2017-03-06",9.229,9.5334,9.0716,9.1811,79122531.0],["2017-03-07",9.1811,9.376,9.046,9.0853,46798029.0],["2017-03-08",9.0853,9.1999,9.0631,9.1315,29587376.0],["2017-03-09",9.1315,9.1452,8.8596,9.0135,41555218.0],["2017-03-10",9.0135,9.4102,8.9622,9.2358,71736681.0],["2017-03-13",9.2358,9.4222,9.0289,9.1879,56463571.0],["2017-03-14",9.1879,9.2854,8.9776,8.9913,44731400.0],["2017-03-15",8.9913,8.991279602050781,8.7621,8.8203,40347800.0],["2017-03-16",8.8203,9.005,8.820279121398926,8.8955,27748226.0],["2017-03-17",8.8955,8.969,8.5809,8.5928,36978187.0],["2017-03-20",8.5928,8.7587,8.5535,8.7177,24147197.0],["2017-03-21",8.7177,8.8066,8.6219,8.7827,22614455.0],["2017-03-22",8.7827,8.8254,8.5946,8.7279,31989593.0],["2017-03-23",8.7279,8.8545,8.5227,8.6099,37770447.0],["2017-03-24",8.6099,8.6151,8.3928,8.4047,35415107.0],["2017-03-27",8.4047,8.5757,8.3637,8.4868,22483280.0],["2017-03-28",8.4868,8.798,8.468,8.6493,45047089.0],["2017-03-29",8.6493,8.7587,8.586,8.6031,30927324.0],["2017-03-30",8.6031,8.603103637695312,8.2166,8.2508,37509697.0],["2017-03-31",8.2508,8.6168,8.2252,8.5792,42430623.0],["2017-04-05",8.5792,9.0614,8.5262,8.9639,63643985.0],["2017-04-06",8.9639,8.9947,8.7895,8.9383,46202959.0],["2017-04-07",8.9383,9.0597,8.8083,8.8151,30892623.0],["2017-04-10",8.8151,8.9622,8.651,8.7091,32068832.0],["2017-04-11",8.7091,9.0289,8.2081,8.6835,50988929.0],["2017-04-12",8.6835,8.683475494384766,8.4338,8.456,27726205.0],["2017-04-13",8.456,8.6151,8.3808,8.5262,30359530.0],["2017-04-14",8.5262,8.533,7.9601,8.0046,46629688.0],["2017-04-17",8.0046,8.1106,7.8661,7.9482,25975358.0],["2017-04-18",7.9482,7.9909,7.3548,7.4642,48411571.0],["2017-04-19",7.4642,7.5617,7.1821,7.5549,34865389.0],["2017-04-20",7.5549,7.5549,7.1598,7.2847,34974510.0],["2017-04-21",7.2847,7.4266,7.229959964752197,7.23,23819230.0],["2017-04-24",7.23,7.229959964752197,6.5066,6.5066,47946658.0],["2017-04-25",6.5066,6.5973,6.3442,6.4451,31627120.0],["2017-04-26",6.4451,6.6964,6.445061206817627,6.6229,30781592.0],["2017-04-27",6.6229,6.6845,6.3613,6.6349,31615990.0],["2017-04-28",6.6349,6.823,6.5511,6.7477,24342030.0],["2017-05-02",6.7477,7.0077,6.7221,6.9068,26794127.0],["2017-05-03",6.9068,6.9735,6.7888,6.8401,17597366.0],["2017-05-04",6.8401,6.8674,6.705,6.7255,17620154.0],["2017-05-05",6.7255,6.7836,6.631453514099121,6.6315,15587912.0],["2017-05-08",6.6315,6.7204,6.4587,6.4639,16173109.0],["2017-05-09",6.4639,6.4878,6.1355,6.4451,24722711.0],["2017-05-10",6.4451,6.5425,6.18,6.2022,24528296.0],["2017-05-11",6.2022,6.2912,6.0928,6.2689,20761493.0],["2017-05-12",6.2689,6.3185,6.1903,6.2484,12589003.0],["2017-05-15",6.2484,6.3185,6.1817,6.2399,12251848.0],["2017-05-16",6.2399,6.8213,6.1783,6.6999,34630963.0],["2017-05-17",6.6999,6.7238,6.522,6.5648,27407574.0],["2017-05-18",6.5648,6.5819,6.3801,6.404,18489488.0],["2017-05-19",6.404,6.5289,6.2706,6.3578,16121244.0],["2017-05-22",6.3578,6.3886,6.192,6.233,14765471.0],["2017-05-23",6.233,6.3527,6.1817,6.1817,18283399.0],["2017-05-24",6.1817,6.2416,6.1031,6.2416,14369955.0],["2017-05-25",6.2416,6.3544,6.0945,6.3014,19513829.0],["2017-05-26",6.3014,6.3647,6.2621,6.3083,13181522.0],["2017-05-31",6.3083,6.4964,6.308260440826416,6.3613,16861562.0],["2017-06-01",6.3613,6.3818,5.8141,6.062,19254733.0],["2017-06-02",6.062,6.1133,5.8141,6.0928,23320926.0],["2017-06-05",6.0928,6.3237,6.09279727935791,6.2724,21303105.0],["2017-06-06",6.2724,6.272350311279297,6.1646,6.2364,11708952.0],["2017-06-07",6.2364,6.4587,6.236439228057861,6.4451,26807183.0],["2017-06-08",6.4451,6.5784,6.3886,6.3955,26700972.0],["2017-06-09",6.3955,6.4741,6.3442,6.4399,17653311.0],["2017-06-12",6.4399,6.439930438995361,6.2723,6.3202,16751995.0],["2017-06-13",6.3202,6.8691,6.31,6.7665,56493295.0],["2017-06-14",6.7665,7.0795,6.7323,6.8059,59147188.0],["2017-06-15",6.8059,7.0282,6.746,6.9871,35636074.0],["2017-06-16",6.9871,7.1017,6.8503,6.8914,35324737.0],["2017-06-19",6.8914,6.8965,6.7717,6.8315,22389718.0],["2017-06-20",6.8315,7.4386,6.831525802612305,7.259,57810308.0],["2017-06-21",7.259,7.259029865264893,7.088,7.1787,27426679.0],["2017-06-22",7.1787,7.4226,6.9897,6.9931,36921100.0],["2017-06-23",6.9931,7.1237,6.7491,7.0842,31693695.0],["2017-06-26",7.0842,7.1958,6.9381,7.0807,27241376.0],["2017-06-27",7.0807,7.080721378326416,6.89,6.9003,24924083.0],["2017-06-28",6.9003,6.9398,6.8075,6.8367,15676099.0],["2017-06-29",6.8367,6.9759,6.836737632751465,6.8728,15053323.0],["2017-06-30",6.8728,7.1271,6.7766,7.0738,28133248.0],["2017-07-03",7.0738,7.250823497772217,7.0137,7.2508,36532706.0],["2017-07-04",7.2508,7.8385,7.201,7.5137,59678160.0],["2017-07-05",7.5137,7.7319,7.3883,7.6202,48125259.0],["2017-07-06",7.6202,8.0034,7.5635,7.6872,63590956.0],["2017-07-07",7.6872,7.8333,7.5635,7.725,39113425.0],["2017-07-10",7.725,8.0343,7.646,7.8488,51092909.0],["2017-07-11",7.8488,7.848758697509766,7.39,7.4295,38802502.0],["2017-07-12",7.4295,8.1718,7.429516792297363,8.1718,81936077.0],["2017-07-13",8.1718,8.7233,8.171782493591309,8.4536,130818655.0],["2017-07-14",8.4536,8.9776,8.2749,8.713,108935651.0],["2017-07-17",8.713,8.969,8.2817,8.5086,86235407.0],["2017-07-18",8.5086,8.658,8.2354,8.5738,52970014.0],["2017-07-19",8.5738,9.0257,8.3333,8.9518,85812638.0],["2017-07-20",8.9518,9.3608,8.7663,8.7903,87092882.0],["2017-07-21",8.7903,8.9329,8.4965,8.579,67421428.0],["2017-07-24",8.579,8.578994750976562,7.9897,8.0498,84723784.0],["2017-07-25",8.0498,8.1787,7.9381,8.1752,45030546.0],["2017-07-26",8.1752,8.4518,7.9897,8.2989,61554998.0],["2017-07-27",8.2989,8.298928260803223,7.7628,8.0927,63278950.0],["2017-07-28",8.0927,8.4037,7.9982,8.3264,50127902.0],["2017-07-31",8.3264,8.5206,8.1357,8.5051,51351162.0],["2017-08-01",8.5051,8.8144,8.4347,8.5738,54805399.0],["2017-08-02",8.5738,8.7336,8.3711,8.3762,41128178.0],["2017-08-03",8.3762,8.376248359680176,7.9897,8.134,37587565.0],["2017-08-04",8.134,8.1787,7.8213,7.823,29391014.0],["2017-08-07",7.823,7.9725,7.78,7.8402,18940970.0],["2017-08-08",7.8402,7.9622,7.5996,7.6134,31285140.0],["2017-08-09",7.6134,7.8848,7.6116,7.7714,26055418.0],["2017-08-10",7.7714,7.835,7.5429,7.5584,25837785.0],["2017-08-11",7.5584,7.6288,7.2869,7.3419,24935882.0],["2017-08-14",7.3419,7.646,7.341887474060059,7.634,27320436.0],["2017-08-15",7.634,7.8144,7.5824,7.6254,33860017.0],["2017-08-16",7.6254,7.756,7.5086,7.6718,18823085.0],["2017-08-17",7.6718,7.7268,7.5893,7.6924,17575405.0],["2017-08-18",7.6924,7.692403316497803,7.5257,7.5446,13739699.0],["2017-08-21",7.5446,7.634,7.5292,7.5567,12227760.0],["2017-08-22",7.5567,7.556663513183594,7.0996,7.3574,46665859.0],["2017-08-23",7.3574,7.4209,7.1632,7.2147,23541703.0],["2017-08-24",7.2147,7.2818,7.0464,7.0549,21525389.0],["2017-08-25",7.0549,7.2371,7.0532,7.1563,17776685.0],["2017-08-28",7.1563,7.3642,7.156322956085205,7.3436,25031180.0],["2017-08-29",7.3436,7.3453,7.1821,7.2079,18803360.0],["2017-08-30",7.2079,7.3316,7.1546,7.2096,25655344.0],["2017-08-31",7.2096,7.3677,7.209588050842285,7.3092,29818582.0],["2017-09-01",7.3092,7.8178,7.3041,7.7457,61927518.0],["2017-09-04",7.7457,8.1099,7.745667457580566,7.9897,63609642.0],["2017-09-05",7.9897,8.7457,7.8917,8.4587,85887008.0],["2017-09-06",8.4587,8.8934,8.2989,8.5274,99210232.0],["2017-09-07",8.5274,8.725,8.4708,8.4896,51566521.0],["2017-09-08",8.4896,8.7766,8.4536,8.5017,40534685.0],["2017-09-11",8.5017,9.3522,8.501676559448242,9.3522,116697237.0],["2017-09-12",9.3522,10.0,8.7989,9.1013,161173512.0],["2017-09-13",9.1013,9.2921,8.8144,9.2182,87516777.0],["2017-09-14",9.2182,9.8934,9.1976,9.3299,84166031.0],["2017-09-15",9.3299,9.536,9.0876,9.445,56229792.0],["2017-09-18",9.445,9.4484,9.0584,9.2835,44467958.0],["2017-09-19",9.2835,9.5206,8.8711,8.8831,73207282.0],["2017-09-20",8.8831,9.175214767456055,8.6769,9.1752,55287405.0],["2017-09-21",9.1752,9.347,8.8092,8.8333,48058782.0],["2017-09-22",8.8333,8.9518,8.5704,8.6529,35323024.0],["2017-09-25",8.6529,8.8299,8.5601,8.6735,28124696.0],["2017-09-26",8.6735,8.8573,8.579,8.8195,29375592.0],["2017-09-27",8.8195,9.2766,8.7594,9.1821,54636090.0],["2017-09-28",9.1821,9.3522,9.0378,9.1821,35717255.0],["2017-09-29",9.1821,9.536,9.0206,9.1838,36602561.0],["2017-10-09",9.1838,9.378,8.9261,9.0893,28979298.0],["2017-10-10",9.0893,9.1323,8.8402,8.9244,22547891.0],["2017-10-11",8.9244,8.924355506896973,8.5051,8.6993,37981829.0],["2017-10-12",8.6993,8.7044,8.3642,8.3694,39476953.0],["2017-10-13",8.3694,8.5704,8.369376182556152,8.4518,26421835.0],["2017-10-16",8.4518,8.5567,8.3161,8.3419,22340758.0],["2017-10-17",8.3419,8.4106,8.0584,8.1443,27213730.0],["2017-10-18",8.1443,8.2388,7.9278,7.9811,22206411.0],["2017-10-19",7.9811,8.1872,7.9209,8.0464,20244704.0],["2017-10-20",8.0464,8.486213684082031,8.046351432800293,8.4862,35275625.0],["2017-10-23",8.4862,8.5137,8.3161,8.4312,21519388.0],["2017-10-24",8.4312,8.5034,8.2663,8.4278,20641035.0],["2017-10-25",8.4278,8.42779541015625,8.0601,8.1374,31924569.0],["2017-10-26",8.1374,8.137417793273926,7.8195,7.9862,40929145.0],["2017-10-27",7.9862,8.1065,7.8642,8.0257,26899614.0],["2017-10-30",8.0257,8.0343,7.7594,7.9433,21904192.0],["2017-10-31",7.9433,8.2989,7.8574,8.2405,34166872.0],["2017-11-01",8.2405,8.3127,8.0893,8.1632,26318322.0],["2017-11-02",8.1632,8.1924,7.9656,8.0498,17098736.0],["2017-11-03",8.0498,8.0738,7.7439,7.7835,35056040.0],["2017-11-06",7.7835,7.933,7.7525,7.8694,20875075.0],["2017-11-07",7.8694,8.0103,7.7577,7.9897,21505288.0],["2017-11-08",7.9897,8.5652,7.9501,8.402,51207312.0],["2017-11-09",8.402,8.5567,8.347,8.4604,28467688.0],["2017-11-10",8.4604,8.5274,8.2989,8.3591,25885244.0],["2017-11-13",8.3591,8.7611,8.359065055847168,8.6151,51580072.0],["2017-11-14",8.6151,8.8797,8.4914,8.5876,41146734.0],["2017-11-15",8.5876,8.587587356567383,7.7422,7.8797,56057296.0],["2017-11-16",7.8797,7.879687786102295,7.3866,7.3969,60112228.0],["2017-11-17",7.3969,7.5601,7.3196,7.3969,32879670.0],["2017-11-20",7.3969,7.5481,7.39,7.5395,18651730.0],["2017-11-21",7.5395,7.7577,7.4226,7.5068,24183704.0],["2017-11-22",7.5068,7.8092,7.4055,7.591,24305125.0],["2017-11-23",7.591,7.7096,7.3625,7.39,21765178.0],["2017-11-24",7.39,7.5257,7.2422,7.4673,18300029.0],["2017-11-27",7.4673,7.5756,7.3161,7.3591,19152548.0],["2017-11-28",7.3591,7.5412,7.268,7.512,14308500.0],["2017-11-29",7.512,7.5378,7.2457,7.3196,21755702.0],["2017-11-30",7.3196,7.4192,7.2268,7.244,15639630.0],["2017-12-01",7.244,7.3333,7.1666,7.2388,14994342.0],["2017-12-04",7.2388,7.3419,7.1649,7.1787,13881704.0],["2017-12-05",7.1787,7.213,6.8281,6.8763,30877325.0],["2017-12-06",6.8763,7.0223,6.835,7.0154,12997160.0],["2017-12-07",7.0154,7.1185,7.0017,7.0378,10505532.0],["2017-12-08",7.0378,7.2474,6.9742,7.1976,13063414.0],["2017-12-11",7.1976,7.3299,7.1477,7.2852,11758271.0],["2017-12-12",7.2852,7.634,7.268,7.4639,30347573.0],["2017-12-13",7.4639,7.5206,7.3728,7.4793,14418388.0],["2017-12-14",7.4793,7.6563,7.4501,7.5893,19378291.0],["2017-12-15",7.5893,7.6288,7.5154,7.5498,12336968.0],["2017-12-18",7.5498,7.6632,7.4072,7.5206,11164550.0],["2017-12-19",7.5206,7.6048,7.4364,7.524,6564681.0],["2017-12-20",7.524,7.6271,7.4914,7.5326,7204736.0],["2017-12-21",7.5326,7.7096,7.5103,7.6666,18082913.0],["2017-12-22",7.6666,8.0017,7.646,7.8385,21722920.0],["2017-12-25",7.8385,7.9536,7.7628,7.9381,16103912.0],["2017-12-26",7.9381,8.0017,7.4914,7.7027,25036468.0],["2017-12-27",7.7027,7.9553,7.70271110534668,7.8848,26873899.0],["2017-12-28",7.8848,7.9708,7.7354,7.7611,17402821.0],["2017-12-29",7.7611,8.0017,7.761130332946777,7.902,14343310.0],["2018-01-02",7.902,8.268,7.902024269104004,8.2457,24654765.0],["2018-01-03",8.2457,8.6443,8.2456636428833,8.5051,38623896.0],["2018-01-04",8.5051,8.8762,8.3591,8.4707,37874536.0],["2018-01-05",8.4707,8.6597,8.3694,8.5274,23836888.0],["2018-01-08",8.5274,8.78,8.527448654174805,8.5773,25775231.0],["2018-01-09",8.5773,8.6632,8.1735,8.2147,35173582.0],["2018-01-10",8.2147,8.3488,8.0842,8.1804,22253478.0],["2018-01-11",8.1804,8.2302,8.024,8.091,14982135.0],["2018-01-12",8.091,8.2113,8.0103,8.0962,15205409.0],["2018-01-15",8.0962,8.1099,7.646,7.8952,28804022.0],["2018-01-16",7.8952,7.895150184631348,7.646,7.689,16130709.0],["2018-01-17",7.689,7.8848,7.6031,7.7663,18597216.0],["2018-01-18",7.7663,7.9295,7.7199,7.7697,17297867.0],["2018-01-19",7.7697,7.9037,7.7697,7.847,9216350.0],["2018-01-22",7.847,7.8986,7.6409,7.6855,19678258.0],["2018-01-23",7.6855,7.7714,7.4158,7.457,26875204.0],["2018-01-24",7.457,7.8006,7.3402,7.7921,27576524.0],["2018-01-25",7.7921,8.122,7.7371,7.8728,23872177.0],["2018-01-26",7.8728,7.8762,7.6031,7.701,19251256.0],["2018-01-29",7.701,7.700992584228516,7.4776,7.524,13408756.0],["2018-01-30",7.524,7.7577,7.4965,7.658,13412216.0],["2018-01-31",7.658,7.658038139343262,7.2852,7.3797,20560392.0],["2018-02-01",7.3797,7.524,7.199277400970459,7.1993,12587616.0],["2018-02-02",7.1993,7.4931,7.1288,7.4553,15629468.0],["2018-02-05",7.4553,7.4622,7.3092,7.3625,7271735.0],["2018-02-06",7.3625,7.4742,7.1958,7.2199,15037721.0],["2018-02-07",7.2199,7.4708,7.2165,7.4467,13313399.0],["2018-02-08",7.4467,7.8178,7.3539,7.7491,18853266.0],["2018-02-09",7.7491,7.9381,7.4879,7.5017,28683868.0],["2018-02-12",7.5017,8.2268,7.501681804656982,8.1787,39621521.0],["2018-02-13",8.1787,8.4226,7.9914,8.1958,25271770.0],["2018-02-14",8.1958,8.3075,8.0326,8.1409,17055509.0],["2018-02-22",8.1409,8.4295,8.0567,8.3728,31192144.0],["2018-02-23",8.3728,8.4364,8.024,8.0756,27843307.0],["2018-02-26",8.0756,8.1443,7.8642,8.1254,37051655.0],["2018-02-27",8.1254,8.1254,7.8333,7.9209,33634475.0],["2018-02-28",7.9209,7.920924186706543,7.4106,7.7749,38215722.0],["2018-03-01",7.7749,7.9381,7.6185,7.847,21671567.0],["2018-03-02",7.847,8.5893,7.7749,8.2577,63056546.0],["2018-03-05",8.2577,8.3917,8.1615,8.2972,35491473.0],["2018-03-06",8.2972,8.3316,8.067,8.1546,27313902.0],["2018-03-07",8.1546,8.469,8.1391,8.3367,46383616.0],["2018-03-08",8.3367,8.336731910705566,7.8178,8.0103,46172674.0],["2018-03-09",8.0103,8.0464,7.811,8.0068,31418709.0],["2018-03-12",8.0068,8.807518005371094,8.0051,8.8075,95221509.0],["2018-03-13",8.8075,8.9003,8.6391,8.7869,63526122.0],["2018-03-14",8.7869,9.0446,8.591,8.591,62856501.0],["2018-03-15",8.591,8.8488,8.5567,8.8436,40145867.0],["2018-03-16",8.8436,9.0017,8.5738,8.7439,31511705.0],["2018-03-19",8.7439,8.8092,8.5223,8.6683,22570962.0],["2018-03-20",8.6683,8.7079,8.3694,8.5515,26584714.0],["2018-03-21",8.5515,8.551506042480469,8.1357,8.3058,61538395.0],["2018-03-22",8.3058,8.305802345275879,8.0721,8.0927,34145079.0],["2018-03-23",8.0927,8.092743873596191,7.5945,7.689,31606688.0],["2018-03-26",7.689,7.8144,7.524,7.7491,35636580.0],["2018-03-27",7.7491,8.1855,7.749103546142578,8.1666,58730272.0],["2018-03-28",8.1666,8.166627883911133,7.9072,7.9209,20232747.0],["2018-03-29",7.9209,8.1426,7.920924186706543,7.9622,15748016.0],["2018-03-30",7.9622,8.1099,7.962161064147949,8.0343,20556661.0],["2018-04-02",8.0343,8.213,8.034324645996094,8.1065,18674024.0],["2018-04-03",8.1065,8.106491088867188,7.835,7.9072,14382576.0],["2018-04-04",7.9072,8.1151,7.907177925109863,7.9622,11920410.0],["2018-04-09",7.9622,8.0051,7.7439,7.7955,19125571.0],["2018-04-10",7.7955,7.8556,7.6769,7.847,16905028.0],["2018-04-11",7.847,8.0721,7.7749,7.9209,25382398.0],["2018-04-12",7.9209,7.920924186706543,7.7749,7.7835,12634742.0],["2018-04-13",7.7835,7.8831,7.6821,7.7182,14744994.0],["2018-04-16",7.7182,7.7182,7.4742,7.5257,19280480.0],["2018-04-17",7.5257,7.6632,7.4673,7.5326,13553216.0],["2018-04-18",7.5326,7.6323,7.4209,7.5567,14518533.0],["2018-04-19",7.5567,7.6701,7.5257,7.6168,14707970.0],["2018-04-20",7.6168,7.6443,7.5068,7.5532,11306398.0],["2018-04-23",7.5532,7.6168,7.3161,7.4003,12190398.0],["2018-04-24",7.4003,7.5601,7.3281,7.5515,13073505.0],["2018-04-25",7.5515,7.551511287689209,7.2903,7.3745,21703304.0],["2018-04-26",7.3745,7.4536,7.1821,7.2216,16281528.0],["2018-04-27",7.2216,7.2818,6.8763,6.9742,35497098.0],["2018-05-02",6.9742,7.0962,6.8763,6.9141,22396039.0],["2018-05-03",6.9141,6.9501,6.6752,6.8281,34988371.0],["2018-05-04",6.8281,7.0103,6.7611,6.9089,34459870.0],["2018-05-07",6.9089,7.4312,6.908901214599609,7.311,49642649.0],["2018-05-08",7.311,7.4364,7.244,7.3196,33534841.0],["2018-05-09",7.3196,7.402,7.2852,7.3436,22837212.0],["2018-05-10",7.3436,7.5515,7.343606472015381,7.4879,35459214.0],["2018-05-11",7.4879,7.7319,7.4759,7.622,47782756.0],["2018-05-14",7.622,7.7835,7.512,7.5309,32667542.0],["2018-05-15",7.5309,7.78,7.5086,7.7027,35716592.0],["2018-05-16",7.7027,7.7628,7.5962,7.6099,23710669.0],["2018-05-17",7.6099,7.7216,7.4982,7.5446,18050632.0],["2018-05-18",7.5446,7.7147,7.544637203216553,7.6735,18414949.0],["2018-05-21",7.6735,7.9003,7.673502445220947,7.7388,25445589.0],["2018-05-22",7.7388,7.8161,7.5051,7.7044,24554446.0],["2018-05-23",7.7044,7.70443058013916,7.4312,7.4914,27561852.0],["2018-05-24",7.4914,7.6941,7.4192,7.6529,32172905.0],["2018-05-25",7.6529,7.652884483337402,7.3883,7.4089,22883496.0],["2018-05-28",7.4089,7.4914,7.3127,7.3814,15874643.0],["2018-05-29",7.3814,7.6031,7.3333,7.4398,19373510.0],["2018-05-30",7.4398,7.439826011657715,7.0464,7.0704,26172873.0],["2018-05-31",7.0704,7.2508,7.0567,7.1855,12041907.0],["2018-06-01",7.1855,7.185532569885254,7.0292,7.0601,14998346.0],["2018-06-04",7.0601,7.1254,6.7354,6.7852,36058827.0],["2018-06-05",6.7852,7.1013,6.785190582275391,7.0017,22124947.0],["2018-06-06",7.0017,7.6787,7.001684188842773,7.4793,56194704.0],["2018-06-07",7.4793,7.5515,7.3161,7.378,28835040.0],["2018-06-08",7.378,7.377971649169922,7.1305,7.2233,26029143.0],["2018-06-11",7.2233,7.3161,7.0498,7.1374,22592309.0],["2018-06-12",7.1374,7.1941,6.8917,7.079,23256054.0],["2018-06-13",7.079,7.07900333404541,6.8728,6.8934,17290251.0],["2018-06-14",6.8934,7.0068,6.8608,6.9656,12743074.0],["2018-06-15",6.9656,6.9845,6.7989,6.8316,16208501.0],["2018-06-19",6.8316,6.8315815925598145,6.1684,6.4794,26814896.0],["2018-06-20",6.4794,6.6752,6.3763,6.5532,21845201.0],["2018-06-21",6.5532,6.553231716156006,6.2508,6.2835,16851041.0],["2018-06-22",6.2835,6.555,6.1202,6.433,22887880.0],["2018-06-25",6.433,6.6117,6.432957649230957,6.4433,19212170.0],["2018-06-26",6.4433,6.6013,6.2629,6.4742,22238823.0],["2018-06-27",6.4742,6.6649,6.4741950035095215,6.5189,19619958.0],["2018-06-28",6.5189,6.6649,6.3625,6.4003,20456396.0],["2018-06-29",6.4003,6.658,6.3745,6.622,21686978.0],["2018-07-02",6.622,6.6426,6.457,6.5086,16795836.0],["2018-07-03",6.5086,6.6134,6.3574,6.5842,18276289.0],["2018-07-04",6.5842,6.5996,6.3694,6.4226,11986501.0],["2018-07-05",6.4226,6.4862,6.1254,6.1752,16813544.0],["2018-07-06",6.1752,6.4398,6.175227642059326,6.311,20009609.0],["2018-07-09",6.311,6.5051,6.310966968536377,6.4982,13939918.0],["2018-07-10",6.4982,6.6495,6.498249053955078,6.5704,19858333.0],["2018-07-11",6.5704,6.7241,6.3874,6.586,25680776.0],["2018-07-12",6.586,6.7465,6.4392,6.7051,33238644.0],["2018-07-13",6.7051,6.7154,6.5998,6.6429,19787031.0],["2018-07-16",6.6429,6.6809,6.5152,6.548,16322214.0],["2018-07-17",6.548,6.547971725463867,6.1647,6.3443,51157950.0],["2018-07-18",6.3443,6.3667,6.2666,6.2769,19756137.0],["2018-07-19",6.2769,6.346,6.2338,6.2959,14837355.0],["2018-07-20",6.2959,6.3408,6.2165,6.3132,17332492.0],["2018-07-23",6.3132,6.491,6.2838,6.4876,28808885.0],["2018-07-24",6.4876,6.5134,6.4306,6.5065,28067478.0],["2018-07-25",6.5065,6.5083,6.346,6.3529,22557645.0],["2018-07-26",6.3529,6.3788,6.2493,6.2614,17030975.0],["2018-07-27",6.2614,6.3149,6.2251,6.2683,11014912.0],["2018-07-30",6.2683,6.289,6.1803,6.1975,15869279.0],["2018-07-31",6.1975,6.2148,5.577775001525879,5.5778,56857884.0],["2018-08-01",5.5778,5.577775001525879,5.0202,5.1997,84714416.0],["2018-08-02",5.1997,5.199707508087158,4.8096,4.9114,43216807.0],["2018-08-03",4.9114,5.0202,4.8562,4.8648,20487937.0],["2018-08-06",4.8648,4.864799976348877,4.4902,4.5144,31701083.0],["2018-08-07",4.5144,4.6697,4.4643,4.6645,28808700.0],["2018-08-08",4.6645,4.7526,4.6024,4.6853,25586708.0],["2018-08-09",4.6853,4.8096,4.6352,4.7595,25080635.0],["2018-08-10",4.7595,4.7871,4.687,4.7336,17458249.0],["2018-08-13",4.7336,4.7353,4.5765,4.7008,21726320.0],["2018-08-14",4.7008,4.7975,4.687,4.7232,20668969.0],["2018-08-15",4.7232,4.7474,4.5437,4.5679,19368494.0],["2018-08-16",4.5679,4.5886,4.3935,4.5057,17405002.0],["2018-08-17",4.5057,4.7077,4.505722999572754,4.5402,22487980.0],["2018-08-20",4.5402,4.5679,4.416,4.5661,17846937.0],["2018-08-21",4.5661,4.5696,4.4729,4.523,23482358.0],["2018-08-22",4.523,4.523,4.350352764129639,4.3504,25303577.0],["2018-08-23",4.3504,4.4643,4.350352764129639,4.4401,21186058.0],["2018-08-24",4.4401,4.4626,4.3642,4.3676,14901280.0],["2018-08-27",4.3676,4.46601676940918,4.367617607116699,4.466,19797481.0],["2018-08-28",4.466,4.6576,4.46601676940918,4.6128,38070186.0],["2018-08-29",4.6128,4.612756252288818,4.4729,4.4798,25144224.0],["2018-08-30",4.4798,4.479827880859375,4.3848795890808105,4.3849,17156840.0],["2018-08-31",4.3849,4.3848795890808105,4.1501,4.1881,24287647.0],["2018-09-03",4.1881,4.2053,3.886,3.9826,32317772.0],["2018-09-04",3.9826,4.1225,3.8739,4.0552,27444674.0],["2018-09-05",4.0552,4.1881,4.0362,4.0396,30362190.0],["2018-09-06",4.0396,4.0724,3.9809,4.0189,15528371.0],["2018-09-07",4.0189,4.119,3.9723,4.0137,14852244.0],["2018-09-10",4.0137,4.0396,3.8014,3.8255,21159929.0],["2018-09-11",3.8255,3.905,3.7807,3.8722,17667683.0],["2018-09-12",3.8722,4.031,3.8583,3.974,25914642.0],["2018-09-13",3.974,4.0569,3.9205,3.974,16819484.0],["2018-09-14",3.974,4.1449,3.974012851715088,4.0431,36283527.0],["2018-09-17",4.0431,4.04306697845459,3.867,3.8825,17243320.0],["2018-09-18",3.8825,4.05,3.8325,4.0396,19115191.0],["2018-09-19",4.0396,4.1881,3.9619,4.1432,36804668.0],["2018-09-20",4.1432,4.5437,4.143193244934082,4.3176,56398944.0],["2018-09-21",4.3176,4.485,4.2174,4.4211,52451076.0],["2018-09-25",4.4211,4.421132564544678,4.2865,4.3504,33305698.0],["2018-09-26",4.3504,4.3866,4.2882,4.3193,26111423.0],["2018-09-27",4.3193,4.3486,4.1915,4.2036,25787803.0],["2018-09-28",4.2036,4.2761,4.1777,4.2571,17299673.0],["2018-10-08",4.2571,4.257132053375244,3.9378,3.9498,19317826.0],["2018-10-09",3.9498,4.0621,3.936,3.9861,19452874.0],["2018-10-10",3.9861,4.0534,3.8756,3.9119,26082107.0],["2018-10-11",3.9119,3.9118661880493164,3.5199880599975586,3.52,37498251.0],["2018-10-12",3.52,3.5199880599975586,3.1937,3.3629,34815271.0],["2018-10-15",3.3629,3.4406,3.2628,3.28,18180115.0],["2018-10-16",3.28,3.3266,3.1575,3.1937,19630637.0],["2018-10-17",3.1937,3.2714,3.1436,3.2559,18697677.0],["2018-10-18",3.2559,3.2593,3.1523,3.1609,15776663.0],["2018-10-19",3.1609,3.2507,3.0556,3.2386,20222813.0],["2018-10-22",3.2386,3.4492,3.2385964393615723,3.4009,30377982.0],["2018-10-23",3.4009,3.4147,3.2334,3.2887,24290225.0],["2018-10-24",3.2887,3.6046,3.2869,3.4285,35284699.0],["2018-10-25",3.4285,3.5373,3.2455,3.5338,43231636.0],["2018-10-26",3.5338,3.5337984561920166,3.4302,3.4544,29643484.0],["2018-10-29",3.4544,3.4543871879577637,3.3266,3.3353,15326884.0],["2018-10-30",3.3353,3.4337,3.28,3.3888,20145168.0],["2018-10-31",3.3888,3.4958,3.3819,3.4389,22964731.0],["2018-11-01",3.4389,3.5303,3.3853,3.4302,30046811.0],["2018-11-02",3.4302,3.7013,3.4302191734313965,3.6529,50580097.0],["2018-11-05",3.6529,3.7513,3.5908,3.6978,42688816.0],["2018-11-06",3.6978,3.697800636291504,3.5787,3.6305,22386127.0],["2018-11-07",3.6305,3.7945,3.6304731369018555,3.6805,36524529.0],["2018-11-08",3.6805,3.7289,3.5666,3.5856,22098253.0],["2018-11-09",3.5856,3.6339,3.5631,3.5649,11772100.0],["2018-11-12",3.5649,3.6874,3.558,3.6857,21421234.0],["2018-11-13",3.6857,3.7599,3.6253,3.7341,28016565.0],["2018-11-14",3.7341,3.7634,3.6685,3.6771,23466566.0],["2018-11-15",3.6771,3.7738,3.6736,3.7565,23304084.0],["2018-11-16",3.7565,4.1208,3.7513,4.0845,70524306.0],["2018-11-19",4.0845,4.1328,3.9568,4.0189,45745863.0],["2018-11-20",4.0189,4.0189,3.8756,3.8756,37643516.0],["2018-11-21",3.8756,3.9671,3.7824,3.9222,24568933.0],["2018-11-22",3.9222,3.9706,3.8014,3.8549,20413056.0],["2018-11-23",3.8549,3.8739,3.5977,3.6391,24195460.0],["2018-11-26",3.6391,3.6771,3.5183,3.5562,15101565.0],["2018-11-27",3.5562,3.6754,3.5562407970428467,3.6201,13482256.0],["2018-11-28",3.6201,3.9688,3.620115280151367,3.9533,54500661.0],["2018-11-29",3.9533,4.0914,3.9067,3.9965,70695400.0],["2018-11-30",3.9965,4.214,3.936,4.195,67945866.0],["2018-12-03",4.195,4.3762,4.194983959197998,4.2606,66436206.0],["2018-12-04",4.2606,4.260583400726318,4.1277,4.1967,36805892.0],["2018-12-05",4.1967,4.252,4.0741,4.1363,36514612.0],["2018-12-06",4.1363,4.2796,4.1104,4.233,57454783.0],["2018-12-07",4.233,4.2433,4.1259,4.1553,35912317.0],["2018-12-10",4.1553,4.2968,4.1104,4.2813,40661562.0],["2018-12-11",4.2813,4.3987,4.2105,4.3901,45561387.0],["2018-12-12",4.3901,4.5402,4.3469,4.4194,53252448.0],["2018-12-13",4.4194,4.4816,4.3348,4.3538,34835219.0],["2018-12-14",4.3538,4.3797,4.2398681640625,4.2399,25740856.0],["2018-12-17",4.2399,4.3124,4.1691,4.2606,20726106.0],["2018-12-18",4.2606,4.2813,4.1,4.1967,21799505.0],["2018-12-19",4.1967,4.2433,4.1605,4.1881,13822670.0],["2018-12-20",4.1881,4.2399,4.1208,4.1691,15534578.0],["2018-12-21",4.1691,4.1690897941589355,3.974,4.05,24111543.0],["2018-12-24",4.05,4.1173,4.012,4.0897,13480809.0],["2018-12-25",4.0897,4.089677810668945,3.7824,3.9343,30302954.0],["2018-12-26",3.9343,3.9844,3.8497,3.8791,15360384.0],["2018-12-27",3.8791,3.9619,3.7358,3.7617,20533715.0],["2018-12-28",3.7617,3.8497,3.7116,3.7392,14966636.0],["2019-01-02",3.7392,3.772,3.6754,3.6805,12952640.0],["2019-01-03",3.6805,3.7341,3.608,3.6943,17708288.0],["2019-01-04",3.6943,3.772,3.5908,3.7461,24265321.0],["2019-01-07",3.7461,3.86352801322937,3.7323,3.8635,27109396.0],["2019-01-08",3.8635,4.0465,3.8307,4.0103,36862571.0],["2019-01-09",4.0103,4.0379,3.848,3.8894,36291790.0],["2019-01-10",3.8894,3.9326,3.8532,3.8894,13891088.0],["2019-01-11",3.8894,3.9101,3.7772,3.8514,15949487.0],["2019-01-14",3.8514,3.9965,3.7979,3.9274,24792451.0],["2019-01-15",3.9274,3.9861,3.8946,3.9533,13656570.0],["2019-01-16",3.9533,3.974,3.9015,3.9136,8933024.0],["2019-01-17",3.9136,3.9136,3.7755,3.7807,12986912.0],["2019-01-18",3.7807,3.8411,3.7634,3.8186,12406920.0],["2019-01-21",3.8186,3.917,3.8135,3.8791,15785721.0],["2019-01-22",3.8791,3.9239,3.8031,3.8221,13021978.0],["2019-01-23",3.8221,4.203614234924316,3.8220956325531006,4.2036,40642936.0],["2019-01-24",4.2036,4.4298,4.203614234924316,4.34,91554721.0],["2019-01-25",4.34,4.6266,4.2312,4.4367,75550072.0],["2019-01-28",4.4367,4.6231,4.3762,4.4557,48622371.0],["2019-01-29",4.4557,4.5316,4.2917,4.3624,39618665.0],["2019-01-30",4.3624,4.5748,4.3624,4.4522,43510208.0],["2019-01-31",4.4522,4.5316,4.3279,4.3849,39097600.0],["2019-02-01",4.3849,4.7647,4.3848795890808105,4.7474,61045471.0],["2019-02-11",4.7474,4.9235,4.6818,4.889,50631820.0],["2019-02-12",4.889,5.0409,4.7612,4.8717,51511523.0],["2019-02-13",4.8717,4.9477,4.794,4.8872,44009219.0],["2019-02-14",4.8872,5.179,4.813,5.0771,51060373.0],["2019-02-15",5.0771,5.084,4.8855,4.9114,39311637.0],["2019-02-18",4.9114,5.0892,4.8424,5.0875,41413381.0],["2019-02-19",5.0875,5.2446,4.9149,4.9925,49992773.0],["2019-02-20",4.9925,5.0892,4.8821,4.9632,30283745.0],["2019-02-21",4.9632,4.9718,4.7612,4.8475,45003683.0],["2019-02-22",4.8475,4.908,4.7733,4.889,25027334.0],["2019-02-25",4.889,5.377519607543945,4.888968467712402,5.3775,74755740.0],["2019-02-26",5.3775,5.8695,5.179,5.6779,68791694.0],["2019-02-27",5.6779,6.0853,5.5588,5.7659,53871917.0],["2019-02-28",5.7659,6.0076,5.6624,5.6986,43539654.0],["2019-03-01",5.6986,6.0007,5.698617458343506,5.9179,36240273.0],["2019-03-04",5.9179,6.144,5.7798,5.8764,55398191.0],["2019-03-05",5.8764,5.876429557800293,5.6555,5.7918,54585634.0],["2019-03-06",5.7918,5.8505,5.6434,5.7573,45714659.0],["2019-03-07",5.7573,5.8091,5.6537,5.7228,42211598.0],["2019-03-08",5.7228,5.722786903381348,5.4276,5.4552,34374631.0],["2019-03-11",5.4552,5.7608,5.3689,5.759,41587755.0],["2019-03-12",5.759,6.1354,5.759038925170898,5.8747,61179518.0],["2019-03-13",5.8747,6.0681,5.7728,5.8402,42250086.0],["2019-03-14",5.8402,6.0663,5.6641,5.74,31122522.0],["2019-03-15",5.74,5.8488,5.6106,5.69,24730887.0],["2019-03-18",5.69,5.803925037384033,5.6468,5.8039,20800378.0],["2019-03-19",5.8039,5.9213,5.7331,5.7677,17960905.0],["2019-03-20",5.7677,5.8039,5.4776,5.6278,25090416.0],["2019-03-21",5.6278,5.9731,5.627838611602783,5.7763,47292830.0],["2019-03-22",5.7763,6.0853,5.776302814483643,6.0404,74496866.0],["2019-03-25",6.0404,6.2769,5.8695,5.9438,60285128.0],["2019-03-26",5.9438,6.0422,5.5778,5.5985,49725549.0],["2019-03-27",5.5985,5.74,5.286,5.3326,49006452.0],["2019-03-28",5.3326,5.3844,5.1358,5.2273,30290578.0],["2019-03-29",5.2273,5.3913,5.1393,5.3775,27087963.0],["2019-04-01",5.3775,5.5519,5.3309,5.5346,31212304.0],["2019-04-02",5.5346,5.595,5.412,5.5122,32960660.0],["2019-04-03",5.5122,5.5156,5.324,5.4086,33045503.0],["2019-04-04",5.4086,5.4362,5.286,5.3326,35387151.0],["2019-04-08",5.3326,5.8298,5.2256,5.8022,88096284.0],["2019-04-09",5.8022,5.802196979522705,5.4949,5.5432,58477834.0],["2019-04-10",5.5432,5.543247699737549,5.3534,5.4224,27479931.0],["2019-04-11",5.4224,5.422405242919922,5.3085,5.3171,20941084.0],["2019-04-12",5.3171,5.3862,5.2826,5.324,15015585.0],["2019-04-15",5.324,5.3931,5.2308,5.236,21019392.0],["2019-04-16",5.236,5.2463,4.9546,5.2032,36709147.0],["2019-04-17",5.2032,5.576,5.203160762786865,5.4725,61672850.0],["2019-04-18",5.4725,5.4725,5.3206,5.3516,20561198.0],["2019-04-19",5.3516,5.3913,5.2826,5.3361,14497920.0],["2019-04-22",5.3361,5.4034,5.2101,5.2135,19441608.0],["2019-04-23",5.2135,5.2791,5.0668,5.0979,21287835.0],["2019-04-24",5.0979,5.1548,5.0512,5.1496,13480564.0],["2019-04-25",5.1496,5.14964485168457,4.889,4.9925,21495926.0],["2019-04-26",4.9925,4.992547988891602,4.8424,4.92,14450070.0],["2019-05-06",4.92,4.920042514801025,4.5074,4.5748,25756191.0],["2019-05-07",4.5748,4.6369,4.3158,4.4488,20132857.0],["2019-05-08",4.4488,4.5092,4.3245,4.4211,11513536.0],["2019-05-09",4.4211,4.4608,4.3797,4.4021,10239750.0],["2019-05-10",4.4021,4.523,4.3245,4.4695,16566415.0],["2019-05-13",4.4695,4.5195,4.4004,4.4954,15234981.0],["2019-05-14",4.4954,4.4954,4.3901,4.3918,9692932.0],["2019-05-15",4.3918,4.4591,4.391785144805908,4.4263,11485972.0],["2019-05-16",4.4263,4.5351,4.4125,4.5144,13532973.0],["2019-05-17",4.5144,4.5541,4.307195663452148,4.3072,21918886.0],["2019-05-20",4.3072,4.3469,4.0224,4.3296,18541026.0],["2019-05-21",4.3296,4.4004,4.2295,4.3832,14848583.0],["2019-05-22",4.3832,4.4004,4.2381,4.245,12371060.0],["2019-05-23",4.245,4.245047092437744,4.0396,4.0413,14810459.0],["2019-05-24",4.0413,4.1846,4.0137,4.0206,16268374.0],["2019-05-27",4.0206,4.1691,4.02062463760376,4.1484,13141473.0],["2019-05-28",4.1484,4.2502,4.0914,4.1121,15998572.0],["2019-05-29",4.1121,4.2088,4.1,4.1691,11833746.0],["2019-05-30",4.1691,4.1915,4.1087,4.1777,10443358.0],["2019-05-31",4.1777,4.177720069885254,4.0741,4.0949,10665038.0],["2019-06-03",4.0949,4.1311,3.993,4.0137,10346613.0],["2019-06-04",4.0137,4.0448,3.8981,3.9378,11215104.0],["2019-06-05",3.9378,4.0534,3.9377598762512207,3.9861,11800420.0],["2019-06-06",3.9861,4.0482,3.9084,3.9257,10419776.0],["2019-06-10",3.9257,4.1104,3.7979,4.0621,14107552.0],["2019-06-11",4.0621,4.1656,4.0103,4.1622,15249038.0],["2019-06-12",4.1622,4.1743,4.0707,4.0897,12139898.0],["2019-06-13",4.0897,4.1294,4.0275,4.1035,11736261.0],["2019-06-14",4.1035,4.1277,4.0327,4.05,10793694.0],["2019-06-17",4.05,4.0845,4.0103,4.0482,4869675.0],["2019-06-18",4.0482,4.1,4.012,4.0396,7146294.0],["2019-06-19",4.0396,4.1397,4.039613723754883,4.0845,12422484.0],["2019-06-20",4.0845,4.1225,4.0241,4.0862,16284291.0],["2019-06-21",4.0862,4.2209,4.08622407913208,4.1898,19055552.0],["2019-06-24",4.1898,4.2381,4.1466,4.2071,11532016.0],["2019-06-25",4.2071,4.2157,4.0569,4.1242,16610305.0],["2019-06-26",4.1242,4.1933,4.0949,4.1639,12794918.0],["2019-06-27",4.1639,4.3504,4.157,4.264,30888129.0],["2019-06-28",4.264,4.264037132263184,4.1432,4.1777,13314851.0],["2019-07-01",4.1777,4.4539,4.177720069885254,4.4177,28288516.0],["2019-07-02",4.4177,4.5713,4.3607,4.4936,30394737.0],["2019-07-03",4.4936,4.5585,4.3533,4.5196,25283630.0],["2019-07-04",4.5196,4.5474,4.4143,4.467,16312856.0],["2019-07-05",4.467,4.6084,4.3838,4.5723,19451957.0],["2019-07-08",4.5723,4.6333,4.4115,4.4808,18712093.0],["2019-07-09",4.4808,4.7331,4.4059,4.6943,29746851.0],["2019-07-10",4.6943,4.8025,4.5834,4.711,26157216.0],["2019-07-11",4.711,4.8995,4.6666,4.8135,25449081.0],["2019-07-12",4.8135,5.0409,4.7692,4.8052,50557187.0],["2019-07-15",4.8052,4.8052287101745605,4.3255,4.4559,53965405.0],["2019-07-16",4.4559,4.5474,4.2978,4.4919,33209615.0],["2019-07-17",4.4919,4.7331,4.4143,4.6721,47560441.0],["2019-07-18",4.6721,4.6721367835998535,4.4947,4.5585,23164883.0],["2019-07-19",4.5585,4.6084,4.4559,4.4836,16474315.0],["2019-07-22",4.4836,4.5446,4.3644,4.4919,17403549.0],["2019-07-23",4.4919,4.6278,4.417,4.6195,21205596.0],["2019-07-24",4.6195,4.6527,4.5501,4.5751,11498779.0],["2019-07-25",4.5751,4.65,4.5252,4.6222,13947857.0],["2019-07-26",4.6222,4.65,4.5668,4.6028,8457455.0],["2019-07-29",4.6028,4.6721,4.5474,4.5862,9444492.0],["2019-07-30",4.5862,4.6111,4.5418,4.5474,8164267.0],["2019-07-31",4.5474,4.5945,4.5058,4.564,9666618.0],["2019-08-01",4.564,4.808,4.5085,4.6749,19522392.0],["2019-08-02",4.6749,4.7914,4.5474,4.6222,17602731.0],["2019-08-05",4.6222,4.6721,4.5335,4.5779,12395886.0],["2019-08-06",4.5779,4.577861785888672,4.3838,4.4975,14143445.0],["2019-08-07",4.4975,4.6583,4.497450828552246,4.5307,11048837.0],["2019-08-08",4.5307,4.6195,4.4697,4.5474,8692973.0],["2019-08-09",4.5474,4.5917,4.3893,4.4642,11636381.0],["2019-08-12",4.4642,4.4947,4.3838,4.4503,6154285.0],["2019-08-13",4.4503,4.450314521789551,4.3754,4.381,8462192.0],["2019-08-14",4.381,4.5224,4.380993843078613,4.4642,9844995.0],["2019-08-15",4.4642,4.467,4.3699,4.4087,5900156.0],["2019-08-16",4.4087,4.5224,4.3865,4.4448,6985232.0],["2019-08-19",4.4448,4.5196,4.444767475128174,4.5085,9397124.0],["2019-08-20",4.5085,4.7692,4.4947,4.6333,18622218.0],["2019-08-21",4.6333,4.6555,4.564,4.5723,8640355.0],["2019-08-22",4.5723,4.6028,4.4947,4.5252,7866423.0],["2019-08-23",4.5252,4.6749,4.5169,4.6084,10572595.0],["2019-08-26",4.6084,4.625,4.4642,4.6111,8873813.0],["2019-08-27",4.6111,4.6805,4.589,4.6527,12112568.0],["2019-08-28",4.6527,4.7387,4.6167,4.6888,13724256.0],["2019-08-29",4.6888,4.6999,4.5501,4.5529,9677896.0],["2019-08-30",4.5529,4.5973,4.4836,4.5695,12370046.0],["2019-09-02",4.5695,4.8025,4.5335,4.7553,25955239.0],["2019-09-03",4.7553,4.7969,4.6721,4.7054,12690438.0],["2019-09-04",4.7054,4.8385,4.6915,4.8191,20792523.0],["2019-09-05",4.8191,4.9328,4.7692,4.8662,23152718.0],["2019-09-06",4.8662,4.9078,4.8025,4.8524,10812877.0],["2019-09-09",4.8524,5.0104,4.833,4.9993,19238114.0],["2019-09-10",4.9993,5.1241,4.9106,4.9356,21749929.0],["2019-09-11",4.9356,5.0742,4.894,4.9716,17955692.0],["2019-09-12",4.9716,5.0437,4.9078,5.0049,12878744.0],["2019-09-16",5.0049,5.077,4.8995,4.9522,13233384.0],["2019-09-17",4.9522,5.0021,4.7969,4.7969,11653578.0],["2019-09-18",4.7969,4.8967,4.796911239624023,4.8219,6263089.0],["2019-09-19",4.8219,4.8912,4.7997,4.8551,6813525.0],["2019-09-20",4.8551,4.8912,4.7137,4.7248,17114280.0],["2019-09-23",4.7248,4.724819660186768,4.5779,4.6195,11595768.0],["2019-09-24",4.6195,4.65,4.5751,4.589,9871726.0],["2019-09-25",4.589,4.7664,4.4919,4.6999,16323345.0],["2019-09-26",4.6999,4.7387,4.5751,4.5834,10234945.0],["2019-09-27",4.5834,4.6167,4.5141,4.5196,8489701.0],["2019-09-30",4.5196,4.5612,4.4309,4.4309,7518668.0],["2019-10-08",4.4309,4.6167,4.4254,4.5612,7895109.0],["2019-10-09",4.5612,4.6084,4.5002,4.589,5582874.0],["2019-10-10",4.589,4.6999,4.5779,4.6416,7245083.0],["2019-10-11",4.6416,4.6694,4.5418,4.5557,6436601.0],["2019-10-14",4.5557,4.6278,4.5556793212890625,4.5834,5330040.0],["2019-10-15",4.5834,4.6971,4.4808,4.6222,10824668.0],["2019-10-16",4.6222,4.7331,4.5917,4.6805,11527859.0],["2019-10-17",4.6805,4.6943,4.5723,4.5834,6441878.0],["2019-10-18",4.5834,4.6139,4.4947,4.5418,8638420.0],["2019-10-21",4.5418,4.5585,4.4947,4.5335,2441359.0],["2019-10-22",4.5335,4.6167,4.533496379852295,4.564,3343148.0],["2019-10-23",4.564,4.5834,4.4725,4.4864,3749727.0],["2019-10-24",4.4864,4.5224,4.4697,4.4919,3144156.0],["2019-10-25",4.4919,4.5307,4.478,4.5141,3360424.0],["2019-10-28",4.5141,4.6195,4.4947,4.6084,8447541.0],["2019-10-29",4.6084,4.6167,4.5418,4.5862,7590914.0],["2019-10-30",4.5862,4.586179256439209,4.4198,4.4808,4112300.0],["2019-10-31",4.4808,4.7082,4.4808,4.6832,14732155.0],["2019-11-01",4.6832,4.711,4.625,4.6555,8605481.0],["2019-11-04",4.6555,4.7359,4.625,4.6999,10138371.0],["2019-11-05",4.6999,4.9522,4.6694,4.8801,25578754.0],["2019-11-06",4.8801,5.1019,4.8274,4.8801,34621037.0],["2019-11-07",4.8801,4.9245,4.7415,4.7609,19260942.0],["2019-11-08",4.7609,4.9217,4.760866165161133,4.7692,12957733.0],["2019-11-11",4.7692,4.8246,4.6333,4.6583,13024791.0],["2019-11-12",4.6583,4.7248,4.5363,4.6805,8692324.0],["2019-11-13",4.6805,4.6943,4.564,4.6888,9906209.0],["2019-11-14",4.6888,4.747,4.625,4.7026,11508765.0],["2019-11-15",4.7026,4.7747,4.5252,4.5695,19063657.0],["2019-11-18",4.5695,4.625,4.5474,4.5862,7439710.0],["2019-11-19",4.5862,4.8163,4.5585,4.7886,18047036.0],["2019-11-20",4.7886,4.8662,4.7359,4.8052,17369716.0],["2019-11-21",4.8052,4.8385,4.6777,4.7276,11443981.0],["2019-11-22",4.7276,4.9245,4.6028,4.7331,19249151.0],["2019-11-25",4.7331,4.733138084411621,4.5862,4.6583,9744022.0],["2019-11-26",4.6583,4.6943,4.6167,4.6555,11577190.0],["2019-11-27",4.6555,4.6832,4.5141,4.5917,10893171.0],["2019-11-28",4.5917,4.8191,4.5501,4.7941,20953673.0],["2019-11-29",4.7941,4.8496,4.7165,4.7886,13773478.0],["2019-12-02",4.7886,4.9494,4.7636,4.9106,19469766.0],["2019-12-03",4.9106,4.9356,4.8413,4.9161,11453644.0],["2019-12-04",4.9161,5.0465,4.8302,4.844,22304540.0],["2019-12-05",4.844,4.9633,4.8025,4.9356,18605072.0],["2019-12-06",4.9356,5.0465,4.8607,5.0465,28864776.0],["2019-12-09",5.0465,5.046462059020996,4.9078,4.9716,18670484.0],["2019-12-10",4.9716,5.0659,4.8967,5.0409,28069444.0],["2019-12-11",5.0409,5.1518,4.9411,4.9494,20420386.0],["2019-12-12",4.9494,4.9882,4.8829,4.8967,12547700.0],["2019-12-13",4.8967,5.2295,4.896731376647949,5.2128,43375085.0],["2019-12-16",5.2128,5.3847,5.1685,5.3182,39851961.0],["2019-12-17",5.3182,5.5927,5.3099,5.3986,45420933.0],["2019-12-18",5.3986,5.398604869842529,5.2516,5.3126,27948275.0],["2019-12-19",5.3126,5.3737,5.235,5.3265,17296622.0],["2019-12-20",5.3265,5.4541,5.3099,5.3265,26024606.0],["2019-12-23",5.3265,5.5594,5.2211,5.4679,36511199.0],["2019-12-24",5.4679,5.7868,5.4347,5.7757,57440654.0],["2019-12-25",5.7757,5.8783,5.6149,5.7064,41940417.0],["2019-12-26",5.7064,5.8201,5.6038,5.7923,29701420.0],["2019-12-27",5.7923,5.9504,5.7119,5.7397,35713069.0],["2019-12-30",5.7397,5.8533,5.6232,5.7452,24745727.0],["2019-12-31",5.7452,5.8783,5.662,5.7397,25191096.0],["2020-01-02",5.7397,5.867205619812012,5.723,5.8672,31257750.0],["2020-01-03",5.8672,5.9476,5.7729,5.7868,28545349.0],["2020-01-06",5.7868,6.3663,5.7729,6.3303,83521380.0],["2020-01-07",6.3303,6.4162,6.1916,6.2831,36250341.0],["2020-01-08",6.2831,6.5632,6.1972,6.3219,43591417.0],["2020-01-09",6.3219,6.871,6.32194185256958,6.7739,55099111.0],["2020-01-10",6.7739,6.773904800415039,6.419,6.5604,39385154.0],["2020-01-13",6.5604,6.699,6.4855,6.638,34339932.0],["2020-01-14",6.638,6.9541,6.5854,6.6796,41977678.0],["2020-01-15",6.6796,6.7268,6.4744,6.6935,31611887.0],["2020-01-16",6.6935,6.76,6.4883,6.6131,21119283.0],["2020-01-17",6.6131,6.8377,6.5493,6.7212,26915712.0],["2020-01-20",6.7212,6.7406,6.394,6.7323,29118521.0],["2020-01-21",6.7323,6.7878,6.5576,6.6408,26375554.0],["2020-01-22",6.6408,7.3063,6.5022,7.3063,53112341.0],["2020-01-23",7.3063,7.5142,6.6602,7.029,57282169.0],["2020-02-03",7.029,7.029000759124756,6.2776,6.3857,50827518.0],["2020-02-04",6.3857,7.0235,6.385715484619141,7.0235,20883602.0],["2020-02-05",7.0235,7.725,7.0234551429748535,7.725,65295123.0],["2020-02-06",7.725,8.4986,7.3201,8.4986,96099184.0],["2020-02-07",8.4986,8.8313,7.9607,8.0688,74156077.0],["2020-02-10",8.0688,8.4764,7.9468,8.3544,55328434.0],["2020-02-11",8.3544,8.737,8.1353,8.3433,52647524.0],["2020-02-12",8.3433,8.7204,8.1187,8.5956,57894265.0],["2020-02-13",8.5956,8.9006,8.3821,8.5429,47571450.0],["2020-02-14",8.5429,8.7315,8.213,8.2989,39034499.0],["2020-02-17",8.2989,8.5568,8.2407,8.5124,38794044.0],["2020-02-18",8.5124,8.9561,8.4514,8.5762,54046906.0],["2020-02-19",8.5762,9.433,8.576213836669922,9.1224,141419572.0],["2020-02-20",9.1224,9.3332,8.615,8.7509,135637855.0],["2020-02-21",8.7509,8.750898361206055,8.2352,8.3904,81340243.0],["2020-02-24",8.3904,8.5513,8.0716,8.2379,78901222.0],["2020-02-25",8.2379,8.5069,7.786,8.3655,79882585.0],["2020-02-26",8.3655,8.365482330322266,7.7582,7.7998,56038990.0],["2020-02-27",7.7998,7.944,7.5641,7.6057,41247178.0],["2020-02-28",7.6057,7.605739116668701,6.845997333526611,6.846,68729320.0],["2020-03-02",6.846,7.115,6.6547,6.9763,48938998.0],["2020-03-03",6.9763,7.5281,6.976318359375,7.1843,60425095.0],["2020-03-04",7.1843,7.2813,6.9458,7.1233,33227530.0],["2020-03-05",7.1233,7.2591,6.9874,7.0955,42780279.0],["2020-03-06",7.0955,7.2924,6.9403,7.126,33376803.0],["2020-03-09",7.126,7.126047611236572,6.602,6.6824,43737457.0],["2020-03-10",6.6824,6.9597,6.663,6.9569,32883239.0],["2020-03-11",6.9569,7.237,6.8765,6.9708,53623946.0],["2020-03-12",6.9708,6.970770835876465,6.6824,6.7656,21075042.0],["2020-03-13",6.7656,6.765585899353027,6.2609,6.5327,53563834.0],["2020-03-16",6.5327,6.5576,5.961479187011719,5.9615,54486431.0],["2020-03-17",5.9615,6.1999,5.6897,5.9338,31252963.0],["2020-03-18",5.9338,6.089,5.7951,5.8007,30218911.0],["2020-03-19",5.8007,5.8783,5.6177,5.7951,34716376.0],["2020-03-20",5.7951,6.028,5.7202,5.8062,33457890.0],["2020-03-23",5.8062,5.806204319000244,5.3764,5.4347,32880903.0],["2020-03-24",5.4347,5.6537,5.3515,5.5511,29581156.0],["2020-03-25",5.5511,5.9033,5.551107883453369,5.7729,37652994.0],["2020-03-26",5.7729,5.809,5.601,5.6398,20021495.0],["2020-03-27",5.6398,5.7535,5.5317,5.5345,24353809.0],["2020-03-30",5.5345,5.534471035003662,5.1712,5.4152,29500644.0],["2020-03-31",5.4152,5.4957,5.3515,5.4125,18018942.0],["2020-04-01",5.4125,5.7452,5.412468910217285,5.5206,35908739.0],["2020-04-02",5.5206,5.8422,5.4624,5.8339,40344522.0],["2020-04-03",5.8339,5.8728,5.7452,5.7618,20681030.0],["2020-04-07",5.7618,6.333032608032227,5.761839866638184,6.333,52580184.0],["2020-04-08",6.333,6.4384,6.1972,6.272,34692525.0],["2020-04-09",6.272,6.3635,6.2249,6.2776,16993033.0],["2020-04-10",6.2776,6.7074,6.1223,6.2083,52903439.0],["2020-04-13",6.2083,6.5133,5.931,6.2554,46080183.0],["2020-04-14",6.2554,6.8571,6.25539493560791,6.6935,59294351.0],["2020-04-15",6.6935,7.3506,6.6824,7.1205,76528764.0],["2020-04-16",7.1205,7.273,6.9791,7.1039,47996195.0],["2020-04-17",7.1039,7.2591,6.9597,6.9819,41286067.0],["2020-04-20",6.9819,7.2591,6.8571,7.2536,34927020.0],["2020-04-21",7.2536,7.3285,7.0845,7.2675,30288937.0],["2020-04-22",7.2675,7.267459392547607,7.0761,7.1565,19884067.0],["2020-04-23",7.1565,7.3506,7.1316,7.1676,24324154.0],["2020-04-24",7.1676,7.3423,7.1094,7.1094,18621259.0],["2020-04-27",7.1094,7.2453,7.0151,7.0207,18758371.0],["2020-04-28",7.0207,7.3174,6.8987,7.2591,38166893.0],["2020-04-29",7.2591,7.4532,7.126,7.3756,27187508.0],["2020-04-30",7.3756,8.1132,7.375598430633545,7.6141,63385730.0],["2020-05-06",7.6141,7.6889,7.1538,7.4616,62693106.0],["2020-05-07",7.4616,7.461554050445557,7.2259,7.3479,26854512.0],["2020-05-08",7.3479,7.6224,7.347869873046875,7.5503,28693069.0],["2020-05-11",7.5503,7.7167,7.4311,7.4532,22962624.0],["2020-05-12",7.4532,7.6251,7.3784,7.4865,14846559.0],["2020-05-13",7.4865,7.6418,7.3756,7.5808,20516477.0],["2020-05-14",7.5808,7.7333,7.5142,7.6945,26008684.0],["2020-05-15",7.6945,7.9523,7.694467067718506,7.8719,30064972.0],["2020-05-18",7.8719,7.8719258308410645,7.6113,7.7444,21918297.0],["2020-05-19",7.7444,7.9274,7.744378089904785,7.8331,14700114.0],["2020-05-20",7.8331,8.2296,7.5198,7.5863,42734698.0],["2020-05-21",7.5863,7.6418,7.3839,7.4976,23998563.0],["2020-05-22",7.4976,7.5142,7.1538,7.2065,20294668.0],["2020-05-25",7.2065,7.206458568572998,6.943,7.0013,14804055.0],["2020-05-26",7.0013,7.6251,7.001272678375244,7.5475,33156582.0],["2020-05-27",7.5475,8.0411,7.547511577606201,8.0383,43188313.0],["2020-05-28",8.0383,8.038293838500977,7.4311,7.5503,30502875.0],["2020-05-29",7.5503,7.8192,7.5198,7.7693,31594483.0],["2020-06-01",7.7693,7.9912,7.7056,7.8969,26604218.0],["2020-06-02",7.8969,8.0078,7.7971,7.9634,24167699.0],["2020-06-03",7.9634,7.963427543640137,7.7693,7.7943,14843601.0],["2020-06-04",7.7943,8.2157,7.794288635253906,7.9468,28461488.0],["2020-06-05",7.9468,8.0716,7.822,8.0189,19683113.0],["2020-06-08",8.0189,8.2573,8.01888370513916,8.1797,22160951.0],["2020-06-09",8.1797,8.5623,8.179704666137695,8.3183,38124533.0],["2020-06-10",8.3183,8.5402,8.2352,8.4015,22267293.0],["2020-06-11",8.4015,8.6233,8.1409,8.1852,27819928.0],["2020-06-12",8.1852,8.185249328613281,7.9024,8.0799,24058029.0],["2020-06-15",8.0799,8.2629,7.9662,8.0383,20774799.0],["2020-06-16",8.0383,8.2989,8.038293838500977,8.2185,16392399.0],["2020-06-17",8.2185,8.2878,8.0743,8.1631,12078302.0],["2020-06-18",8.1631,8.4015,8.1409,8.3267,15490066.0],["2020-06-19",8.3267,8.9616,8.2795,8.8674,48716696.0],["2020-06-22",8.8674,9.4219,8.867354393005371,9.286,46379012.0],["2020-06-23",9.286,9.4388,9.1111,9.3777,26034551.0],["2020-06-24",9.3777,9.4971,9.1361,9.311,20630771.0],["2020-06-29",9.311,9.6082,9.311036109924316,9.4971,27162059.0],["2020-06-30",9.4971,9.6082,9.1861,9.3943,28348163.0],["2020-07-01",9.3943,9.6026,9.2611,9.4138,23636330.0],["2020-07-02",9.4138,9.5304,9.2416,9.2527,26722762.0],["2020-07-03",9.2527,9.6082,9.25272274017334,9.5526,36290195.0],["2020-07-06",9.5526,10.5162,9.552630424499512,10.5023,54060187.0],["2020-07-07",10.5023,11.5576,10.502340316772461,11.5576,43596571.0],["2020-07-08",11.5576,11.9269,11.4159,11.8658,73995549.0],["2020-07-09",11.8658,12.3407,11.5242,12.0324,52672245.0],["2020-07-10",12.0324,12.032424926757812,11.5215,11.6603,41869504.0],["2020-07-13",11.6603,12.2685,11.660318374633789,12.0241,47223351.0],["2020-07-14",12.0241,12.2851,11.4965,11.863,59621359.0],["2020-07-15",11.863,12.1629,11.5298,11.6686,43445421.0],["2020-07-16",11.6686,12.1629,11.3993,11.4437,58767816.0],["2020-07-17",11.4437,11.7186,10.83,11.0716,60043925.0],["2020-07-20",11.0716,11.4298,10.6384,11.1022,50021357.0],["2020-07-21",11.1022,11.5242,11.0327,11.3215,43999087.0],["2020-07-22",11.3215,11.5437,11.1688,11.3437,36942285.0],["2020-07-23",11.3437,11.5687,10.9716,11.3437,44389992.0],["2020-07-24",11.3437,11.343746185302734,10.3441,10.5773,57053169.0],["2020-07-27",10.5773,10.7245,9.9969,10.2469,52765881.0],["2020-07-28",10.2469,10.6329,10.1358,10.4301,32248881.0],["2020-07-29",10.4301,10.7078,10.3857,10.6356,34693178.0],["2020-07-30",10.6356,10.7745,10.4385,10.5023,25732641.0],["2020-07-31",10.5023,10.9078,10.4274,10.5523,33878749.0],["2020-08-03",10.5523,10.8967,10.552323341369629,10.83,40279755.0],["2020-08-04",10.83,11.1216,10.6023,10.7023,48597798.0],["2020-08-05",10.7023,10.8022,10.4579,10.5634,39874146.0],["2020-08-06",10.5634,11.0244,10.5523,10.73,56804541.0],["2020-08-07",10.73,11.2132,10.519,10.955,59150160.0],["2020-08-10",10.955,10.954977035522461,9.8609,10.0775,81251646.0],["2020-08-11",10.0775,10.4996,9.9025,10.0441,45338802.0],["2020-08-12",10.0441,10.3496,9.8609,10.2441,36126710.0],["2020-08-13",10.2441,10.6217,10.0025,10.083,36019691.0],["2020-08-14",10.083,10.4746,10.0802,10.3524,36088001.0],["2020-08-17",10.3524,10.6912,10.2857,10.6717,38530642.0],["2020-08-18",10.6717,11.5798,10.671730995178223,11.3882,63483375.0],["2020-08-19",11.3882,11.9102,11.0522,11.1299,80569800.0],["2020-08-20",11.1299,11.3549,11.0522,11.2549,40997070.0],["2020-08-21",11.2549,11.4632,10.9411,11.1188,42360895.0],["2020-08-24",11.1188,11.6076,11.118816375732422,11.4937,42326875.0],["2020-08-25",11.4937,11.602,11.1077,11.4187,32224594.0],["2020-08-26",11.4187,11.41872501373291,10.9689,11.0938,27964653.0],["2020-08-27",11.0938,11.3854,11.0744,11.1882,26135293.0],["2020-08-28",11.1882,11.5937,11.0938,11.3993,44315882.0],["2020-08-31",11.3993,11.399286270141602,10.9133,11.2438,34836981.0],["2020-09-01",11.2438,11.963,11.1077,11.7159,72827874.0],["2020-09-02",11.7159,12.6128,11.6631,12.3851,68494887.0],["2020-09-03",12.3851,13.2598,11.913,12.0852,90937052.0],["2020-09-04",12.0852,12.2435,11.1299,11.3882,60762991.0],["2020-09-07",11.3882,11.9352,11.2493,11.3687,45898272.0],["2020-09-08",11.3687,11.5242,11.0105,11.2521,30305335.0],["2020-09-09",11.2521,11.252108573913574,10.4662,10.5107,39838966.0],["2020-09-10",10.5107,10.9633,10.4968,10.73,30115955.0],["2020-09-11",10.73,11.2466,10.5329,11.1521,37105179.0],["2020-09-14",11.1521,12.0796,11.152138710021973,11.8603,59321309.0],["2020-09-15",11.8603,12.7683,11.7214,12.7128,60711627.0],["2020-09-16",12.7128,13.2959,12.5795,12.9766,56377423.0],["2020-09-17",12.9766,13.8291,12.8849,13.6069,54799731.0],["2020-09-18",13.6069,14.0651,13.3348,13.8291,53367913.0],["2020-09-21",13.8291,14.44,13.7597,13.793,51519948.0],["2020-09-22",13.793,14.1123,13.5736,13.6347,45146961.0],["2020-09-23",13.6347,13.8458,12.8794,13.6014,47669292.0],["2020-09-24",13.6014,13.8291,13.2459,13.3015,40490103.0],["2020-09-25",13.3015,14.3012,13.301481246948242,14.0651,54478856.0],["2020-09-28",14.0651,14.6566,14.0096,14.2318,41374484.0],["2020-09-29",14.2318,14.4345,13.8846,14.1873,35906771.0],["2020-09-30",14.1873,14.4956,14.0513,14.229,28376529.0],["2020-10-09",14.229,15.7924,14.228975296020508,15.7924,47559835.0],["2020-10-12",15.7924,17.2697,15.792386054992676,16.9948,67831285.0],["2020-10-13",16.9948,17.5946,16.1978,17.5724,50092169.0],["2020-10-14",17.5724,17.7973,17.0864,17.3836,47309476.0],["2020-10-15",17.3836,18.1805,17.0864,17.1503,48418329.0],["2020-10-16",17.1503,17.6974,16.5227,16.5505,58300340.0],["2020-10-19",16.5505,17.0281,16.3866,16.4894,36109866.0],["2020-10-20",16.4894,17.4835,16.3006,17.3974,49098652.0],["2020-10-21",17.3974,17.397449493408203,15.684085845947266,15.6841,73892434.0],["2020-10-22",15.6841,15.684085845947266,14.8316,15.287,80030393.0],["2020-10-23",15.287,15.9534,14.6899,14.9621,56019032.0],["2020-10-26",14.9621,15.9285,14.5483,15.8979,48468506.0],["2020-10-27",15.8979,16.1367,15.2314,15.8868,64860334.0],["2020-10-28",15.8868,17.475202560424805,15.7757,17.4752,66750663.0],["2020-10-29",17.4752,18.2861,16.8559,17.2864,67662743.0],["2020-10-30",17.2864,17.739,16.606,17.2253,55067797.0],["2020-11-02",17.2253,18.1889,17.0226,18.1333,55669883.0],["2020-11-03",18.1333,18.133333206176758,16.9393,17.6168,53804799.0],["2020-11-04",17.6168,18.05,17.0003,17.2919,46462883.0],["2020-11-05",17.2919,19.022,17.29192352294922,19.022,60924025.0],["2020-11-06",19.022,20.4937,18.9109,20.0716,75146385.0],["2020-11-09",20.0716,21.2879,19.1664,20.4937,79677038.0],["2020-11-10",20.4937,21.549,19.3191,20.5493,67643581.0],["2020-11-11",20.5493,21.66,20.0216,20.2716,59724879.0],["2020-11-12",20.2716,21.0824,19.6162,21.063,49630616.0],["2020-11-13",21.063,22.8263,20.4604,22.3543,72523564.0],["2020-11-16",22.3543,22.354263305664062,21.2129,21.7017,50935797.0],["2020-11-17",21.7017,22.121,19.5773,20.1633,75155837.0],["2020-11-18",20.1633,20.5493,19.4385,19.8162,41181344.0],["2020-11-19",19.8162,20.1494,19.383,19.8967,33493196.0],["2020-11-20",19.8967,20.827,19.896684646606445,20.6326,39346180.0],["2020-11-23",20.6326,22.4376,20.632572174072266,22.0044,53509043.0],["2020-11-24",22.0044,23.4512,21.5351,23.2151,49979619.0],["2020-11-25",23.2151,23.5067,22.2848,22.9569,36594863.0],["2020-11-26",22.9569,22.956857681274414,21.4046,22.3404,37984596.0],["2020-11-27",22.3404,22.8236,21.5656,22.121,34257662.0],["2020-11-30",22.121,22.121004104614258,20.8492,21.8211,48907055.0],["2020-12-01",21.8211,21.821096420288086,19.6384,20.7797,76609911.0],["2020-12-02",20.7797,20.938,20.0994,20.677,43439715.0],["2020-12-03",20.677,20.7742,19.8661,20.466,33394504.0],["2020-12-04",20.466,21.2629,20.3299,21.0991,46152586.0],["2020-12-07",21.0991,21.4795,20.6409,21.2685,36909434.0],["2020-12-08",21.2685,23.395612716674805,21.268484115600586,23.3956,42565922.0],["2020-12-09",23.3956,24.7924,23.3706,23.826,75733990.0],["2020-12-10",23.826,24.7147,22.7069,24.1537,66278736.0],["2020-12-11",24.1537,24.15371322631836,23.3956,23.7455,41572687.0],["2020-12-14",23.7455,26.1198,23.6316,26.1198,65035329.0],["2020-12-15",26.1198,26.5641,25.0229,25.7227,49907943.0],["2020-12-16",25.7227,26.2059,25.3756,26.1253,43053533.0],["2020-12-17",26.1253,27.2139,25.4839,26.8057,49101674.0],["2020-12-18",26.8057,28.4635,26.3836,27.7609,55692017.0],["2020-12-21",27.7609,29.435428619384766,27.4138,29.4354,49457766.0],["2020-12-22",29.4354,29.435428619384766,27.075,27.2083,63773657.0],["2020-12-23",27.2083,28.2636,26.8695,27.4721,55371907.0],["2020-12-24",27.4721,28.2108,26.7807,26.9917,40770195.0],["2020-12-25",26.9917,28.6579,26.7363,28.3524,50817321.0],["2020-12-28",28.3524,28.7412,27.2139,28.0164,42891302.0],["2020-12-29",28.0164,28.4635,26.5197,27.7693,47531857.0],["2020-12-30",27.7693,29.1577,27.5943,28.1719,66175600.0],["2020-12-31",28.1719,29.0161,27.4666,28.8245,47366763.0],["2021-01-04",28.8245,31.6958,28.824504852294922,31.6653,62292141.0],["2021-01-05",31.6653,33.0038,30.2713,32.6844,57914328.0],["2021-01-06",32.6844,32.68442916870117,29.9908,31.2016,64697736.0],["2021-01-07",31.2016,32.49,30.5545,32.0319,43192692.0],["2021-01-08",32.0319,32.9149,30.6851,32.7122,45995421.0],["2021-01-11",32.7122,32.71220779418945,29.440980911254883,29.441,56591827.0],["2021-01-12",29.441,30.013,26.8279,29.2966,93698427.0],["2021-01-13",29.2966,31.5376,28.2636,29.5187,73986257.0],["2021-01-14",29.5187,29.518735885620117,27.2444,28.1108,47121487.0],["2021-01-15",28.1108,30.9211,27.6054,30.9211,68578775.0],["2021-01-18",30.9211,31.2571,29.1577,30.5462,65371745.0],["2021-01-19",30.5462,30.54619789123535,28.3552,28.7967,53365839.0],["2021-01-20",28.7967,30.1019,28.408,29.1883,42811950.0],["2021-01-21",29.1883,30.4296,28.4691,30.2435,51678446.0],["2021-01-22",30.2435,32.5734,29.9908,32.0957,55613507.0],["2021-01-25",32.0957,34.3173,31.2765,31.8153,74773320.0],["2021-01-26",31.8153,32.2068,28.632898330688477,28.6329,87854252.0],["2021-01-27",28.6329,29.13,27.2972,28.5912,60707241.0],["2021-01-28",28.5912,28.591243743896484,26.6085,26.9168,49292333.0],["2021-01-29",26.9168,27.9859,25.27,26.4836,58970348.0],["2021-02-01",26.4836,26.9834,25.9643,26.1587,42165154.0],["2021-02-02",26.1587,28.694,26.158653259277344,28.6551,62648760.0],["2021-02-03",28.6551,29.5326,28.0497,28.8356,55420914.0],["2021-02-04",28.8356,29.0883,26.1587,26.6974,64822312.0],["2021-02-05",26.6974,27.9581,26.5585,26.9334,44451719.0],["2021-02-08",26.9334,27.5749,25.5477,27.4888,45136910.0],["2021-02-09",27.4888,28.8495,27.2444,28.3247,44903018.0],["2021-02-10",28.3247,28.5468,27.4222,27.7693,34724404.0],["2021-02-18",27.7693,28.7384,25.2728,25.9087,76050785.0],["2021-02-19",25.9087,25.90873146057129,25.0034,25.7504,42054005.0],["2021-02-22",25.7504,26.6363,24.7147,25.856,51010023.0],["2021-02-23",25.856,25.85597038269043,23.7872,24.437,66365837.0],["2021-02-24",24.437,25.0423,23.3817,23.6261,45480735.0],["2021-02-25",23.6261,24.2703,23.3262,23.951,36793266.0],["2021-02-26",23.951,23.950998306274414,22.2376,23.104,40963767.0],["2021-03-01",23.104,25.3422,23.104034423828125,24.8285,50975911.0],["2021-03-02",24.8285,26.5891,24.7147,26.1836,58793738.0],["2021-03-03",26.1836,26.18364715576172,24.8507,25.8449,37239431.0],["2021-03-04",25.8449,25.84486198425293,24.437,24.8979,28437566.0],["2021-03-05",24.8979,25.9643,23.8844,24.9646,28794120.0],["2021-03-08",24.9646,25.6033,24.0732,24.2287,26051493.0],["2021-03-09",24.2287,24.22869110107422,22.1071,23.2984,40129234.0],["2021-03-10",23.2984,25.2367,23.298416137695312,24.6036,48478345.0],["2021-03-11",24.6036,25.2145,24.437,24.6647,27092107.0],["2021-03-12",24.6647,25.52,23.8094,25.1645,32306368.0],["2021-03-15",25.1645,25.164512634277344,23.1901,23.6178,30330393.0],["2021-03-16",23.6178,24.101,23.0485,23.4595,21186977.0],["2021-03-17",23.4595,25.806,22.9846,25.806,42401440.0],["2021-03-18",25.806,26.764,25.5255,25.8726,40020179.0],["2021-03-19",25.8726,25.872629165649414,23.2845,23.3234,58348396.0],["2021-03-22",23.3234,23.8788,22.7986,23.4595,29578436.0],["2021-03-23",23.4595,23.6844,21.112977981567383,21.113,54357408.0],["2021-03-24",21.113,21.112977981567383,19.494,19.619,58374800.0],["2021-03-25",19.619,21.5823,19.61899185180664,21.5823,60816017.0],["2021-03-26",21.5823,23.2707,20.9464,22.9097,87278598.0],["2021-03-29",22.9097,23.154,22.2376,22.5237,47431887.0],["2021-03-30",22.5237,23.2929,22.2793,22.8291,32691496.0],["2021-03-31",22.8291,23.3901,22.2265,22.6625,29783711.0],["2021-04-01",22.6625,24.437,22.5903,23.5956,43525127.0],["2021-04-02",23.5956,24.5758,23.4873,23.8122,33050417.0],["2021-04-06",23.8122,24.6897,23.812150955200195,24.3453,23601814.0],["2021-04-07",24.3453,24.773,23.4678,24.5064,27903793.0],["2021-04-08",24.5064,24.7591,24.1037,24.3953,20667634.0],["2021-04-09",24.3953,25.2034,24.076,24.412,33391172.0],["2021-04-12",24.412,24.8507,22.5959,22.8958,48153785.0],["2021-04-13",22.8958,23.715,22.8263,23.0818,27924223.0],["2021-04-14",23.0818,24.8396,23.08182144165039,24.4231,48330374.0],["2021-04-15",24.4231,25.1451,23.8816,24.9562,32830920.0],["2021-04-16",24.9562,25.2145,23.6039,24.4925,39135883.0],["2021-04-19",24.4925,26.941747665405273,24.49249839782715,26.9417,50234656.0],["2021-04-20",26.9417,28.9356,26.941747665405273,27.7804,90074037.0],["2021-04-21",27.7804,28.4635,27.7693,27.9637,46965294.0],["2021-04-22",27.9637,28.9911,27.963659286499023,28.6301,38151522.0],["2021-04-23",28.6301,29.6437,28.5968,29.2771,41825596.0],["2021-04-26",29.2771,30.0491,28.6857,29.0689,41984934.0],["2021-04-27",29.0689,30.6492,28.341,29.5471,51999976.0],["2021-04-28",29.5471,30.5641,28.0951,30.4269,50634194.0],["2021-04-29",30.4269,30.7012,29.8026,30.3654,42845406.0],["2021-04-30",30.3654,32.3992,30.0816,31.8789,49163024.0],["2021-05-06",31.8789,32.4891,29.1735,30.7249,61651892.0],["2021-05-07",30.7249,30.81,29.3627,29.4667,35202646.0],["2021-05-10",29.4667,30.5924,28.9228,30.0816,36917798.0],["2021-05-11",30.0816,30.08161163330078,29.0127,29.864,26088576.0],["2021-05-12",29.864,30.3465,29.1924,30.1289,26062818.0],["2021-05-13",30.1289,30.1289119720459,28.8046,29.2302,26473162.0],["2021-05-14",29.2302,29.8924,28.4735,29.7789,29322178.0],["2021-05-17",29.7789,32.7587,29.778902053833008,32.7587,59210188.0],["2021-05-18",32.7587,34.4803,32.5837,34.0074,54012198.0],["2021-05-19",34.0074,36.8358,33.3452,35.8047,60279028.0],["2021-05-20",35.8047,36.5425,35.2608,35.8047,49684378.0],["2021-05-21",35.8047,37.4743,35.804683685302734,36.6797,42599724.0],["2021-05-24",36.6797,36.8452,35.4783,36.4148,32375970.0],["2021-05-25",36.4148,37.129,35.2844,36.4243,38088166.0],["2021-05-26",36.4243,36.9398,35.4736,35.6912,30668414.0],["2021-05-27",35.6912,37.8385009765625,35.4972,37.8385,40943322.0],["2021-05-28",37.8385,41.6224,37.8385009765625,41.3196,68145566.0],["2021-05-31",41.3196,44.5075,41.31964874267578,44.2048,68325574.0],["2021-06-01",44.2048,44.204833984375,40.9507,42.4075,56809412.0],["2021-06-02",42.4075,43.4575,41.8778,42.7291,40935496.0],["2021-06-03",42.7291,45.8934,41.2061,43.9494,51404676.0],["2021-06-04",43.9494,47.2414,43.3251,46.2576,54226742.0],["2021-06-07",46.2576,46.2575798034668,44.2758,45.3731,42073218.0],["2021-06-08",45.3731,47.5252,42.5447,44.167,56738582.0],["2021-06-09",44.167,44.4508,42.4453,44.0582,34231656.0],["2021-06-10",44.0582,47.62922286987305,43.694,47.6292,52816768.0],["2021-06-11",47.6292,48.0218,45.567,46.8252,49442590.0],["2021-06-15",46.8252,48.6225,45.5528,46.3001,39532560.0],["2021-06-16",46.3001,46.300140380859375,41.669654846191406,41.6697,54151004.0],["2021-06-17",41.6697,43.5237,40.1419,42.8994,69679100.0],["2021-06-18",42.8994,47.18934631347656,42.8994026184082,47.1893,66012322.0],["2021-06-21",47.1893,49.0955,46.0258,47.0948,50204268.0],["2021-06-22",47.0948,51.3185,46.39,50.1408,54158700.0],["2021-06-23",50.1408,52.4111,49.1759,50.2779,52264374.0],["2021-06-24",50.2779,50.8928,48.14,48.6225,39614594.0],["2021-06-25",48.6225,49.857,47.0616,49.6394,42944680.0],["2021-06-28",49.6394,50.5144,47.9367,49.6347,46253994.0],["2021-06-29",49.6347,51.082,48.6509,50.5617,50431022.0],["2021-06-30",50.5617,51.0773,48.6745,50.4104,37760032.0],["2021-07-01",50.4104,50.41035079956055,47.2934,48.2063,42521522.0],["2021-07-02",48.2063,49.3083,47.2981,47.7522,44835556.0],["2021-07-05",47.7522,49.8995,47.3927,48.9536,46849162.0],["2021-07-06",48.9536,50.3063,46.2623,48.159,58775780.0],["2021-07-07",48.159,50.5239,46.1535,50.2685,65199416.0],["2021-07-08",50.2685,52.4016,48.95356369018555,48.9536,62187232.0],["2021-07-09",48.9536,53.84892272949219,46.9008,53.8489,96158292.0],["2021-07-12",53.8489,55.0266,51.2381,53.2624,91844302.0],["2021-07-13",53.2624,55.9158,52.9786,55.5185,63405552.0],["2021-07-14",55.5185,55.5185432434082,50.4009,50.5617,75018184.0],["2021-07-15",50.5617,51.082,48.9299,50.1833,51157986.0],["2021-07-16",50.1833,50.18331527709961,46.7306,46.8204,68636482.0],["2021-07-19",46.8204,46.82041931152344,43.3251,44.1528,86150528.0],["2021-07-20",44.1528,46.2528,43.7035,45.8082,56097284.0],["2021-07-21",45.8082,48.9583,45.80823516845703,48.2867,60644524.0],["2021-07-22",48.2867,49.4549,47.3643,48.8306,50818236.0],["2021-07-23",48.8306,52.5009,48.830589294433594,49.6157,74273612.0],["2021-07-26",49.6157,51.782,47.2035,48.7171,62833056.0],["2021-07-27",48.7171,49.9705,44.3657,45.2028,58727590.0],["2021-07-28",45.2028,47.984,43.9305,47.809,59069646.0],["2021-07-29",47.809,49.8995,47.7664,49.5022,49778906.0],["2021-07-30",49.5022,50.0414,46.8251,47.7427,52698372.0],["2021-08-02",47.7427,52.028,47.742733001708984,51.2286,77771522.0],["2021-08-03",51.2286,51.3563,48.0218,49.8995,51934856.0],["2021-08-04",49.8995,54.8895,49.7387,54.8895,65081310.0],["2021-08-05",54.8895,58.2902,53.9199,57.1598,72078616.0],["2021-08-06",57.1598,61.9558,57.1597900390625,58.3659,57812356.0],["2021-08-09",58.3659,60.7308,54.9084,58.9808,56365470.0],["2021-08-10",58.9808,59.5956,54.128,55.8118,56868492.0],["2021-08-11",55.8118,57.0132,53.8253,56.6111,39769488.0],["2021-08-12",56.6111,59.4301,55.2821,58.2902,32625114.0],["2021-08-13",58.2902,60.4659,56.2848,56.5733,34577262.0],["2021-08-16",56.5733,56.57329559326172,52.709,54.0003,39061054.0],["2021-08-17",54.0003,55.7881,53.3523,53.7638,27826998.0],["2021-08-18",53.7638,57.5713,53.7637825012207,55.2064,34491368.0],["2021-08-19",55.2064,59.5956,53.9293,59.0281,44206914.0],["2021-08-20",59.0281,61.7193,58.4416,59.8794,40503046.0],["2021-08-23",59.8794,61.4876,58.697,60.5605,39511432.0],["2021-08-24",60.5605,66.6147,60.560523986816406,66.6147,28407686.0],["2021-08-25",66.6147,69.0364,64.0748,65.7917,67006762.0],["2021-08-26",65.7917,66.6289,63.143,64.1363,40946052.0],["2021-08-27",64.1363,66.591,63.2045,65.8437,35135902.0],["2021-08-30",65.8437,67.8066,63.6869,64.3728,41694672.0],["2021-08-31",64.3728,65.3187,62.8356,64.4248,29955218.0],["2021-09-01",64.4248,64.5288,59.0517,60.9105,46759720.0],["2021-09-02",60.9105,63.6207,60.3051,63.3795,35705472.0],["2021-09-03",63.3795,63.8525,58.5456,59.5011,38355596.0],["2021-09-06",59.5011,62.5802,56.4503,61.6768,40534178.0],["2021-09-07",61.6768,67.5512,60.9578,67.2059,47452068.0],["2021-09-08",67.2059,67.3998,64.4768,65.3093,35620000.0],["2021-09-09",65.3093,69.4715,64.5714,66.6951,40359582.0],["2021-09-10",66.6951,68.3647,65.016,67.5843,28306576.0],["2021-09-13",67.5843,68.8188,65.1768,66.8843,29465130.0],["2021-09-14",66.8843,72.8391,64.8032,70.1337,48965684.0],["2021-09-15",70.1337,73.3594,70.1336669921875,70.9425,33706490.0],["2021-09-16",70.9425,73.3121,69.06,70.3796,34225164.0],["2021-09-17",70.3796,73.9648,69.3674,73.331,35799706.0],["2021-09-22",73.331,73.8608,70.9519,73.4162,21752500.0],["2021-09-23",73.4162,75.4831,67.3525,68.5728,43519190.0],["2021-09-24",68.5728,74.1966,66.9742,70.985,36308806.0],["2021-09-27",70.985,73.2554,67.9201,69.7884,32633704.0],["2021-09-28",69.7884,70.9945,65.7444,66.3593,26398974.0],["2021-09-29",66.3593,69.4715,64.7511,65.4086,38466742.0],["2021-09-30",65.4086,71.94991302490234,65.40857696533203,71.9499,44133754.0],["2021-10-08",71.9499,73.7378,64.7559,65.2714,56610954.0],["2021-10-11",65.2714,65.8201,59.6004,65.1579,44502512.0],["2021-10-12",65.1579,65.15790557861328,61.8187,62.3862,27482202.0],["2021-10-13",62.3862,63.3795,61.147,63.0815,31934874.0],["2021-10-14",63.0815,63.08152389526367,59.8321,60.9767,35385364.0],["2021-10-15",60.9767,64.3728,59.8794,63.9234,47973930.0],["2021-10-18",63.9234,64.9876,60.5416,63.7626,46276532.0],["2021-10-19",63.7626,65.9809,63.3842,65.6829,43640124.0],["2021-10-20",65.6829,69.4715,63.9944,66.7708,39879706.0],["2021-10-21",66.7708,67.1586,62.4335,64.6045,47604008.0],["2021-10-22",64.6045,64.7417,62.0551,62.9065,26487464.0],["2021-10-25",62.9065,69.0553,62.906517028808594,69.0127,60283196.0],["2021-10-26",69.0127,72.6783,69.01271057128906,70.8526,40833786.0],["2021-10-27",70.8526,77.9379,70.85260772705078,76.6703,69105512.0],["2021-10-28",76.6703,80.6481,76.623,77.1764,41352524.0],["2021-10-29",77.1764,79.3994,75.204,78.0088,52938386.0],["2021-11-01",78.0088,78.5149,72.0682,72.3709,47740624.0],["2021-11-02",72.3709,73.3168,70.5215,71.8932,28917626.0],["2021-11-03",71.8932,71.89315795898438,68.0525,69.9066,29646888.0],["2021-11-04",69.9066,72.7682,68.3931,69.2965,37537992.0],["2021-11-05",69.2965,72.5837,69.1309,69.9965,32319558.0],["2021-11-08",69.9965,74.3385,67.2579,72.9763,44140074.0],["2021-11-09",72.9763,73.6574,70.0012,72.4655,32600862.0],["2021-11-10",72.4655,72.4654769897461,65.593,69.0695,49551672.0],["2021-11-11",69.0695,69.2918,66.9269,68.6201,29473430.0],["2021-11-12",68.6201,69.2918,67.2343,68.4404,25663774.0],["2021-11-15",68.4404,68.44039916992188,62.9065,63.8478,47751604.0],["2021-11-16",63.8478,64.3207,61.8281,62.3531,32515942.0],["2021-11-17",62.3531,64.8457,62.35313034057617,63.2139,31650622.0],["2021-11-18",63.2139,63.6917,61.2038,62.5754,31982004.0],["2021-11-19",62.5754,63.0011,59.9031,60.3524,46673368.0],["2021-11-22",60.3524,64.018,60.352420806884766,63.8099,55559078.0],["2021-11-23",63.8099,64.5809,61.9606,64.5052,43633570.0],["2021-11-24",64.5052,65.1437,61.5822,61.97,42351002.0],["2021-11-25",61.97,62.4288,60.5463,62.1923,22250788.0],["2021-11-26",62.1923,64.8505,61.7477,63.3606,33626534.0],["2021-11-29",63.3606,65.5079,61.1565,64.7133,38236492.0],["2021-11-30",64.7133,65.5079,63.5876,63.8525,26037778.0],["2021-12-01",63.8525,65.0349,62.6984,64.5478,26434620.0],["2021-12-02",64.5478,64.8363,63.2707,64.0417,20811162.0],["2021-12-03",64.0417,64.491,62.7031,63.3228,21715114.0],["2021-12-06",63.3228,64.3586,61.9606,62.2396,27105590.0],["2021-12-07",62.2396,62.67,58.451,59.3119,44954892.0],["2021-12-08",59.3119,63.4741,59.31186294555664,62.0504,50527190.0],["2021-12-09",62.0504,62.050418853759766,59.974,60.3098,41306222.0],["2021-12-10",60.3098,61.795,59.5956,61.2984,47928934.0],["2021-12-13",61.2984,61.866,58.88618087768555,58.8862,50108304.0],["2021-12-14",58.8862,59.5484,57.7558,59.0044,36840056.0],["2021-12-15",59.0044,59.9078,58.3328,58.5551,30479396.0],["2021-12-16",58.5551,59.2977,57.9402,58.976,23938610.0],["2021-12-17",58.976,59.1179,57.6801,57.6848,20742388.0],["2021-12-20",57.6848,57.68479919433594,55.0077,55.8638,33582674.0],["2021-12-21",55.8638,57.5382,55.8071,56.2848,21723298.0],["2021-12-22",56.2848,57.6612,56.2847785949707,56.6963,21139662.0],["2021-12-23",56.6963,56.69627380371094,55.4949,55.6699,21389624.0],["2021-12-24",55.6699,56.2848,52.4111,53.4705,33616532.0],["2021-12-27",53.4705,54.4874,52.5009,53.3759,21902732.0],["2021-12-28",53.3759,56.0246,53.0685,55.755,32755984.0],["2021-12-29",55.755,56.5922,54.4874,55.8118,24363390.0],["2021-12-30",55.8118,56.5686,54.9699,55.0314,17513808.0],["2021-12-31",55.0314,56.2091,54.1138,54.2273,27133478.0],["2022-01-04",54.2273,55.8118,52.359,52.6901,41346928.0],["2022-01-05",52.6901,52.69011688232422,49.261,49.5164,39109594.0],["2022-01-06",49.5164,50.0462,48.6698,49.5684,25132656.0],["2022-01-07",49.5684,50.7414,48.6745,49.8759,31596074.0],["2022-01-10",49.8759,50.0793,48.2441,48.9252,29252434.0],["2022-01-11",48.9252,49.9657,47.3454,47.7711,28696746.0],["2022-01-12",47.7711,49.9468,47.771114349365234,49.7576,34666952.0],["2022-01-13",49.7576,49.8617,48.5752,48.6982,20746650.0],["2022-01-14",48.6982,50.4198,48.0171,49.8191,25435364.0],["2022-01-17",49.8191,51.1056,49.1948,50.4056,28723314.0],["2022-01-18",50.4056,50.40562057495117,46.2434,46.9907,77265112.0],["2022-01-19",46.9907,47.161,44.6021,45.042,47982472.0],["2022-01-20",45.042,45.7846,44.6163,45.2832,31846050.0],["2022-01-21",45.2832,47.1373,44.64,46.1914,29311978.0],["2022-01-24",46.1914,48.5563,45.4913,47.7711,28758400.0],["2022-01-25",47.7711,48.665,46.6596,46.7589,21645676.0],["2022-01-26",46.7589,47.7049,45.8792,46.39,14911562.0],["2022-01-27",46.39,47.9603,45.8792,45.917,24687982.0],["2022-01-28",45.917,46.8252,44.0724,44.5643,24333224.0],["2022-02-07",44.5643,47.3927,44.56430435180664,45.9501,24007426.0],["2022-02-08",45.9501,45.95013427734375,42.5778,43.4386,26062080.0],["2022-02-09",43.4386,43.7697,41.9534,43.5048,25433744.0],["2022-02-10",43.5048,43.9447,41.9629,42.3318,20918098.0],["2022-02-11",42.3318,43.0413,41.0264,41.1494,30821136.0],["2022-02-14",41.1494,41.9771,40.6811,41.244,22716196.0],["2022-02-15",41.244,43.1312,41.2109,43.0839,31335396.0],["2022-02-16",43.0839,43.467,42.1663,42.8237,19227908.0],["2022-02-17",42.8237,46.8252,42.4312,45.8414,47692280.0],["2022-02-18",45.8414,45.8839,44.2663,44.4602,30081464.0],["2022-02-21",44.4602,45.1603,43.9305,44.5217,22121084.0],["2022-02-22",44.5217,45.3353,43.6609,44.9238,28220062.0],["2022-02-23",44.9238,47.8515,44.7109,47.1373,43404964.0],["2022-02-24",47.1373,48.9299,46.4941,47.5725,50837186.0],["2022-02-25",47.5725,48.963,47.57246017456055,48.0596,30064358.0],["2022-02-28",48.0596,50.5144,47.7758,50.2259,42605860.0],["2022-03-01",50.2259,51.1955,48.9394,49.8002,39142590.0],["2022-03-02",49.8002,49.80020523071289,46.5792,47.1279,42347664.0],["2022-03-03",47.1279,47.5867,46.1535,47.1468,27717848.0],["2022-03-04",47.1468,47.14677810668945,44.4602,44.6967,36747008.0],["2022-03-07",44.6967,44.69673538208008,42.048,42.2845,32183318.0],["2022-03-08",42.2845,43.4339,40.8041,42.1426,33348306.0],["2022-03-09",42.1426,42.6535,39.2622,41.4095,31544004.0],["2022-03-10",41.4095,45.55282974243164,41.409515380859375,45.5528,27724000.0],["2022-03-11",45.5528,47.0617,44.7015,46.7826,58159292.0],["2022-03-14",46.7826,46.7825927734375,45.2596,45.2927,27796178.0],["2022-03-15",45.2927,47.9414,44.4602,45.4535,39252542.0],["2022-03-16",45.4535,48.2441,45.4535026550293,47.8279,48203252.0],["2022-03-17",47.8279,51.2996,47.82787322998047,49.5921,52245318.0],["2022-03-18",49.5921,50.1124,47.9225,48.6603,23553038.0],["2022-03-21",48.6603,50.6468,48.2441,49.5495,24831542.0],["2022-03-22",49.5495,50.6516,48.2725,48.9441,29064846.0],["2022-03-23",48.9441,49.5211,47.4873,48.0171,26714718.0],["2022-03-24",48.0171,48.2441,46.2812,47.7711,23882782.0],["2022-03-25",47.7711,48.0833,45.5954,45.7751,23882514.0],["2022-03-28",45.7751,46.1299,43.7792,44.3136,23847792.0],["2022-03-29",44.3136,46.5224,44.31362533569336,45.4062,26055070.0],["2022-03-30",45.4062,47.2745,44.9427,46.9056,26775296.0],["2022-03-31",46.9056,46.90555191040039,44.3704,44.4602,26575780.0],["2022-04-01",44.4602,46.5319,43.9683,45.4157,26231760.0],["2022-04-06",45.4157,46.3522,42.9893,43.5568,27853478.0],["2022-04-07",43.5568,44.1386,42.6535,43.3062,18976434.0],["2022-04-08",43.3062,43.9825,42.4643,42.5447,20314340.0],["2022-04-11",42.5447,42.5446662902832,40.2081,40.4162,26212118.0],["2022-04-12",40.4162,41.0595,39.7304,40.771,24519054.0],["2022-04-13",40.771,41.523,39.8156,39.8629,29029052.0],["2022-04-14",39.8629,41.1494,39.6595,39.8771,27765810.0],["2022-04-15",39.8771,40.3926,37.9142,38.5716,47718706.0],["2022-04-18",38.5716,39.4514,37.0013,38.9973,34069168.0],["2022-04-19",38.9973,40.1088,38.997310638427734,39.3521,27066412.0],["2022-04-20",39.3521,39.6831,37.3182,37.3655,28791396.0],["2022-04-21",37.3655,37.7912,36.1358,36.2587,26081072.0],["2022-04-22",36.2587,36.25874710083008,34.9817,34.9817,24073702.0],["2022-04-25",34.9817,34.9817008972168,32.5884,32.6168,32973970.0],["2022-04-26",32.6168,33.0141,31.5195,31.6897,27147726.0],["2022-04-27",31.6897,34.4567,30.9235,34.1445,49908796.0],["2022-04-28",34.1445,34.6979,33.1134,33.9033,35919930.0],["2022-04-29",33.9033,35.5493,33.1134,35.4358,50357046.0],["2022-05-05",35.4358,36.0223,34.3857,35.4878,38047416.0],["2022-05-06",35.4878,35.5398,34.1256,34.6932,23370014.0],["2022-05-09",34.6932,35.5966,34.6128,34.8256,20521614.0],["2022-05-10",34.8256,35.6155,33.7945,35.2324,36088556.0],["2022-05-11",35.2324,38.7372,35.0952,37.4838,60557718.0],["2022-05-12",37.4838,37.483768463134766,36.3297,36.8405,37071116.0],["2022-05-13",36.8405,37.3182,36.2919,36.4432,29765472.0],["2022-05-16",36.4432,37.3777,35.8442,35.9209,28443401.0],["2022-05-17",35.9209,37.7323,35.4704,37.2435,44129350.0],["2022-05-18",37.2435,40.5404,37.0039,39.0644,58329790.0],["2022-05-19",39.0644,39.697,37.9527,39.6299,47326066.0],["2022-05-20",39.6299,40.157,38.9207,39.3903,41354667.0],["2022-05-23",39.3903,39.6586,38.6236,39.3903,30762677.0],["2022-05-24",39.3903,39.39029312133789,37.138,37.2435,39701655.0],["2022-05-25",37.2435,37.761,36.3138,36.6397,33636691.0],["2022-05-26",36.6397,37.1189,35.9401,36.2851,30236716.0],["2022-05-27",36.2851,37.3489,35.8442,36.1413,29578007.0],["2022-05-30",36.1413,36.9943,35.8442,36.333,28809612.0],["2022-05-31",36.333,36.6397,34.7516,36.4672,53289136.0],["2022-06-01",36.4672,38.4606,35.2692,38.384,72556180.0],["2022-06-02",38.384,39.8503,37.6748,39.7162,82949359.0],["2022-06-06",39.7162,43.683937072753906,39.716156005859375,43.6839,66162714.0],["2022-06-07",43.6839,45.5049,42.208,42.8214,110340295.0],["2022-06-08",42.8214,43.0897,41.0004,42.4093,75744566.0],["2022-06-09",42.4093,42.40925979614258,40.7608,41.0771,44304160.0],["2022-06-10",41.0771,45.1599,41.07708740234375,44.6615,95484737.0],["2022-06-13",44.6615,48.7251,43.5785,47.7859,106858698.0],["2022-06-14",47.7859,51.4086,46.4825,50.9486,111847812.0],["2022-06-15",50.9486,52.5396,49.2618,49.3097,87530972.0],["2022-06-16",49.3097,51.8974,49.1372,51.217,77570560.0],["2022-06-17",51.217,56.2582,49.8369,55.2806,95541015.0],["2022-06-20",55.2806,59.7563,54.6289,56.5265,99044896.0],["2022-06-21",56.5265,57.2932,53.7663,55.1752,91670656.0],["2022-06-22",55.1752,58.7979,55.175167083740234,58.0504,90100391.0],["2022-06-23",58.0504,58.9417,55.5873,58.3475,85423699.0],["2022-06-24",58.3475,61.721,56.5457,60.2739,82091780.0],["2022-06-27",60.2739,62.6986,59.5934,59.6509,77504311.0],["2022-06-28",59.6509,63.5995,59.650901794433594,63.2066,82627595.0],["2022-06-29",63.2066,63.20656967163086,59.325,59.4017,80258243.0],["2022-06-30",59.4017,61.7019,59.0375,59.4784,58173427.0],["2022-07-01",59.4784,60.571,57.5041,60.1684,61932786.0],["2022-07-04",60.1684,64.05,59.4976,63.2545,75467567.0],["2022-07-05",63.2545,65.0563,61.9127,63.9733,60155335.0],["2022-07-06",63.9733,63.97330093383789,60.6668,61.9702,50068004.0],["2022-07-07",61.9702,64.0691,59.833,62.4015,55645418.0],["2022-07-08",62.4015,63.2066,59.90966796875,59.9097,45470822.0],["2022-07-11",59.9097,60.7531,57.5041,58.5775,51498625.0],["2022-07-12",58.5775,59.0854,54.3605,55.5969,72472283.0],["2022-07-13",55.5969,58.4625,55.2518,58.127,58974360.0],["2022-07-14",58.127,59.4209,56.7565,57.9545,49695627.0],["2022-07-15",57.9545,59.2771,56.6128,56.6415,43632728.0],["2022-07-18",56.6415,58.1558,55.7981,56.6032,42158804.0],["2022-07-19",56.6032,56.977,55.1848,55.7023,39939998.0],["2022-07-20",55.7023,56.354,54.7247,55.0889,35434741.0],["2022-07-21",55.0889,55.4819,53.7567,53.7567,34259957.0],["2022-07-22",53.7567,54.5139,52.0508,53.0092,38911828.0],["2022-07-25",53.0092,54.0155,52.0124,52.2904,31838030.0],["2022-07-26",52.2904,53.8717,51.5428,52.7792,36020366.0],["2022-07-27",52.7792,53.6705,52.1754,53.1625,29464506.0],["2022-07-28",53.1625,53.6321,51.054,51.6387,41416433.0],["2022-07-29",51.6387,52.2329,50.1819,50.2011,36050052.0],["2022-08-01",50.2011,52.7121,49.8081,52.7121,50416167.0],["2022-08-02",52.7121,52.9517,50.6419,51.0349,44397058.0],["2022-08-03",51.0349,52.0699,49.2618,49.4248,41855637.0],["2022-08-04",49.4248,50.6803,48.7155,49.6356,32365874.0],["2022-08-05",49.6356,50.5078,48.9935,50.4694,31786828.0],["2022-08-08",50.4694,50.7665,49.5973,50.1531,23737967.0],["2022-08-09",50.1531,52.6929,49.2427,51.7728,52925109.0],["2022-08-10",51.7728,52.022,49.9327,50.2969,37277259.0],["2022-08-11",50.2969,54.1113,49.3673,53.8622,70208810.0],["2022-08-12",53.8622,55.4339,53.5076,53.5555,55576605.0],["2022-08-15",53.5555,55.5777,52.7887,55.2998,47375940.0],["2022-08-16",55.2998,55.8748,54.7151,55.3764,34965784.0],["2022-08-17",55.3764,55.37643051147461,52.7121,53.2871,47953636.0],["2022-08-18",53.2871,54.4851,52.4246,52.5108,36868568.0],["2022-08-19",52.5108,52.6162,49.597267150878906,49.5973,50701271.0],["2022-08-22",49.5973,51.9166,48.7826,51.6866,42285682.0],["2022-08-23",51.6866,53.6705,51.1786,52.2425,38276020.0],["2022-08-24",52.2425,52.8079,49.904,50.2682,32129795.0],["2022-08-25",50.2682,50.7953,47.4984,48.7731,36457295.0],["2022-08-26",48.7731,49.741,47.738,48.1884,31690328.0],["2022-08-29",48.1884,48.18841552734375,46.77,47.3259,28848698.0],["2022-08-30",47.3259,48.2172,46.8658,47.9201,23068868.0],["2022-08-31",47.9201,47.920066833496094,45.3516,45.572,35723485.0],["2022-09-01",45.572,45.9937,44.7573,45.0257,21703194.0],["2022-09-02",45.0257,46.0991,44.949,45.179,21414251.0],["2022-09-05",45.179,45.9745,44.8532,45.2174,19434150.0],["2022-09-06",45.2174,46.655,44.6232,46.2525,33617124.0],["2022-09-07",46.2525,47.5846,45.802,46.3866,33203578.0],["2022-09-08",46.3866,46.7604,45.2749,45.3036,20521844.0],["2022-09-09",45.3036,46.9617,45.0736,46.5112,30089267.0],["2022-09-13",46.5112,46.8658,46.0033,46.147,18729388.0],["2022-09-14",46.147,46.14702224731445,44.6615,44.8819,21855049.0],["2022-09-15",44.8819,45.3516,42.8405,43.1376,27570771.0],["2022-09-16",43.1376,43.5402,42.1409,42.7447,21594017.0],["2022-09-19",42.7447,44.8532,42.74470138549805,44.0769,28130440.0],["2022-09-20",44.0769,45.8883,44.076881408691406,45.0736,25123992.0],["2022-09-21",45.0736,46.2524,44.4027,46.0033,29815105.0],["2022-09-22",46.0033,47.345,44.9586,45.1599,32877791.0],["2022-09-23",45.1599,45.2174,43.9619,44.6903,23991852.0],["2022-09-26",44.6903,45.7157,44.0673,44.5273,19393095.0],["2022-09-27",44.5273,45.2461,43.2622,44.6615,19090644.0],["2022-09-28",44.6615,44.661502838134766,42.16966247558594,42.1697,20375386.0],["2022-09-29",42.1697,44.5273,42.16966247558594,44.1631,32164069.0],["2022-09-30",44.1631,44.2781,42.208,42.2272,22541902.0],["2022-10-10",42.2272,42.8118,39.6874,39.8695,21646540.0],["2022-10-11",39.8695,43.8564453125,39.86949920654297,43.8564,50278735.0],["2022-10-12",43.8564,45.9458,43.1281,45.9458,53180297.0],["2022-10-13",45.9458,47.0383,45.0544,45.9266,33655512.0],["2022-10-14",45.9266,46.9617,45.5145,46.4729,32760198.0],["2022-10-17",46.4729,46.8371,45.342,46.2525,24617682.0],["2022-10-18",46.2525,47.0767,45.8308,46.195,22304594.0],["2022-10-19",46.195,47.9201,45.6774,46.195,36045225.0],["2022-10-20",46.195,46.194950103759766,44.5465,45.1407,25314876.0],["2022-10-21",45.1407,45.14070129394531,43.9427,44.259,16976467.0],["2022-10-24",44.259,45.4186,42.8405,43.3293,23426698.0],["2022-10-25",43.3293,43.9906,42.2272,43.1281,19976350.0],["2022-10-26",43.1281,44.4411,42.8597,43.4252,22869356.0],["2022-10-27",43.4252,44.4027,42.1313,42.1409,28284557.0],["2022-10-28",42.1409,42.14091110229492,40.157,40.2529,28237684.0],["2022-10-31",40.2529,40.8087,39.1986,40.7321,28619347.0],["2022-11-01",40.7321,42.41884231567383,40.0324,42.4188,35260427.0],["2022-11-02",42.4188,43.176,41.978,42.4763,25803263.0],["2022-11-03",42.4763,43.0801,42.0642,42.5914,17830717.0],["2022-11-04",42.5914,45.9074,42.59135055541992,45.6295,46816387.0],["2022-11-07",45.6295,47.6517,45.62948989868164,46.8562,43377397.0],["2022-11-08",46.8562,49.2906,46.85624313354492,47.5463,48311349.0],["2022-11-09",47.5463,48.3897,46.77,46.8658,25144672.0],["2022-11-10",46.8658,46.9617,44.9011,45.179,24969727.0],["2022-11-11",45.179,47.0575,45.17904281616211,45.9362,25268318.0],["2022-11-14",45.9362,46.0799,43.9715,44.3261,26159479.0],["2022-11-15",44.3261,45.7541,43.4347,45.5145,22993844.0],["2022-11-16",45.5145,45.5145,44.4986,44.5848,13834879.0],["2022-11-17",44.5848,44.5848274230957,42.4859,43.3006,27701350.0],["2022-11-18",43.3006,44.2781,42.6584,42.8501,18268101.0],["2022-11-21",42.8501,43.3964,42.1792,43.0418,18238519.0],["2022-11-22",43.0418,43.1281,41.748,42.0642,20712633.0],["2022-11-23",42.0642,42.783,41.6905,42.4572,17286017.0],["2022-11-24",42.4572,44.489,42.45718002319336,43.9235,34575393.0],["2022-11-25",43.9235,43.92354202270508,42.1697,42.2463,21181841.0],["2022-11-28",42.2463,42.246337890625,40.9717,41.5084,18675811.0],["2022-11-29",41.5084,42.9843,41.4796,42.6201,18098402.0],["2022-11-30",42.6201,43.5114,42.0355,43.0897,19199868.0],["2022-12-01",43.0897,46.8658,43.0897216796875,45.8403,56792151.0],["2022-12-02",45.8403,46.1854,44.7382,46.147,29513148.0],["2022-12-05",46.147,46.2908,44.4507,44.8053,26765892.0],["2022-12-06",44.8053,49.0893,44.3261,47.3642,57683140.0],["2022-12-07",47.3642,49.6452,46.9617,49.1852,59209053.0],["2022-12-08",49.1852,50.4119,48.3993,49.4056,34192067.0],["2022-12-09",49.4056,49.6548,48.1884,48.4184,37779331.0],["2022-12-12",48.4184,49.0222,47.623,48.3322,21901837.0],["2022-12-13",48.3322,48.332183837890625,46.1183,46.4345,31228985.0],["2022-12-14",46.4345,46.8179,45.3803,46.0608,24430670.0],["2022-12-15",46.0608,47.2396,44.6903,46.9713,35086741.0],["2022-12-16",46.9713,47.4025,46.2333,46.7125,22434305.0],["2022-12-19",46.7125,49.0702,46.71248245239258,47.5175,30140487.0],["2022-12-20",47.5175,48.1693,46.377,47.1534,20310203.0],["2022-12-21",47.1534,47.853,45.8116,47.0192,18751101.0],["2022-12-22",47.0192,47.5367,44.9299,45.2653,22995505.0],["2022-12-23",45.2653,45.8308,44.489,45.0832,15247462.0],["2022-12-26",45.0832,47.2492,44.9682,46.5975,18555857.0],["2022-12-27",46.5975,46.8275,46.1087,46.4537,12988334.0],["2022-12-28",46.4537,46.45371627807617,44.5848,45.0736,23074601.0],["2022-12-29",45.0736,46.2524,43.7989,44.2206,31740037.0],["2022-12-30",44.2206,46.0799,41.6425,42.0355,65143657.0],["2023-01-03",42.0355,42.6297,40.6841,42.5722,31103529.0],["2023-01-04",42.5722,42.57218551635742,40.9717,41.125,35011214.0],["2023-01-05",41.125,43.4156,41.1154,42.7351,43659223.0],["2023-01-06",42.7351,44.0673,42.1697,43.0418,36153539.0],["2023-01-09",43.0418,45.2174,43.041805267333984,44.2111,37216274.0],["2023-01-10",44.2111,46.0033,43.406,45.1886,36730850.0],["2023-01-11",45.1886,45.8116,44.5753,44.6807,20808016.0],["2023-01-12",44.6807,46.4537,44.6328,45.6391,26855358.0],["2023-01-13",45.6391,47.2013,45.227,46.77,36459928.0],["2023-01-16",46.77,46.76998519897461,44.6519,44.719,43534538.0],["2023-01-17",44.719,45.5816,44.3548,45.1119,19907080.0],["2023-01-18",45.1119,46.0512,44.8819,45.0544,18147237.0],["2023-01-19",45.0544,45.054447174072266,44.4602,44.7382,15706191.0],["2023-01-20",44.7382,45.9649,44.5848,45.6007,26968903.0],["2023-01-30",45.6007,48.6868,45.60073471069336,46.9042,51868811.0],["2023-01-31",46.9042,47.6805,46.77,47.0383,20156612.0],["2023-02-01",47.0383,48.3993,47.03834533691406,47.7859,27283945.0],["2023-02-02",47.7859,48.198,46.6837,46.9808,28068655.0],["2023-02-03",46.9808,46.980838775634766,45.572,46.1279,22601741.0],["2023-02-06",46.1279,46.12785720825195,45.0449,45.2174,17782426.0],["2023-02-07",45.2174,45.6487,45.1024,45.4761,15626337.0],["2023-02-08",45.4761,45.8978,45.1311,45.7541,20341017.0],["2023-02-09",45.7541,45.754085540771484,45.1407,45.5911,18499364.0],["2023-02-10",45.5911,45.6007,44.029,44.1152,28172414.0],["2023-02-13",44.1152,44.5944,43.7894,44.259,15837237.0],["2023-02-14",44.259,44.7957,43.9044,44.4315,16157613.0],["2023-02-15",44.4315,44.7382,43.7031,43.866,16254711.0],["2023-02-16",43.866,44.2494,42.6489,43.2047,22885192.0],["2023-02-17",43.2047,43.4156,42.3709,42.4572,19885664.0],["2023-02-20",42.4572,42.45718002319336,41.2688,42.3038,33664506.0],["2023-02-21",42.3038,43.683937072753906,41.978,43.6839,32197670.0],["2023-02-22",43.6839,43.683937072753906,43.1281,43.5689,19574023.0],["2023-02-23",43.5689,44.3069,43.4923,43.914,17502365.0],["2023-02-24",43.914,44.0769,42.7735,43.0897,15033917.0],["2023-02-27",43.0897,43.291,42.4572,43.2527,12232757.0],["2023-02-28",43.2527,43.5306,42.6489,43.1185,11202946.0],["2023-03-01",43.1185,43.1856,42.6105,42.8214,14085651.0],["2023-03-02",42.8214,42.9555,41.863,42.0834,20554568.0],["2023-03-03",42.0834,42.4093,41.7192,42.2176,13953653.0],["2023-03-06",42.2176,42.3805,41.4988,42.1313,19902381.0],["2023-03-07",42.1313,42.131324768066406,41.4796,41.4988,13958151.0],["2023-03-08",41.4988,41.7384,41.2208,41.5755,8548192.0],["2023-03-09",41.5755,42.2751,41.4029,42.1313,14367137.0],["2023-03-10",42.1313,42.131324768066406,41.1154,41.1442,17771721.0],["2023-03-13",41.1442,41.3263,39.467,39.7737,29470582.0],["2023-03-14",39.7737,39.773658752441406,38.1827,39.1794,29280622.0],["2023-03-15",39.1794,39.7737,39.0069,39.1315,13039357.0],["2023-03-16",39.1315,39.13153076171875,37.1764,37.4256,28960020.0],["2023-03-17",37.4256,38.2211,37.1956,37.416,20469688.0],["2023-03-20",37.416,38.8153,36.8026,38.4798,25996070.0],["2023-03-21",38.4798,38.8536,37.9814,38.7769,20633819.0],["2023-03-22",38.7769,40.1283,38.776920318603516,39.3711,24851873.0],["2023-03-23",39.3711,39.5628,38.8632,39.237,12791192.0],["2023-03-24",39.237,39.8407,38.959,39.2849,16739968.0],["2023-03-27",39.2849,39.7737,38.6236,39.6203,18421611.0],["2023-03-28",39.6203,40.0516,39.3424,39.4478,12943996.0],["2023-03-29",39.4478,40.157,39.1219,39.2945,14483224.0],["2023-03-30",39.2945,39.7162,38.7673,39.6586,16462288.0],["2023-03-31",39.6586,40.5308,39.5341,40.2145,19421208.0],["2023-04-03",40.2145,41.0963,39.8791,40.665,20877530.0],["2023-04-04",40.665,40.664974212646484,38.8632,39.1124,26485081.0],["2023-04-06",39.1124,39.112361907958984,38.4319,38.9303,12589338.0],["2023-04-07",38.9303,39.9462,38.8248,39.3999,14296177.0],["2023-04-10",39.3999,41.0963,39.399879455566406,40.9429,30553812.0],["2023-04-11",40.9429,41.3359,40.5787,41.0196,26254611.0],["2023-04-12",41.0196,41.1442,39.927,40.3391,17935075.0],["2023-04-13",40.3391,40.5404,40.0037,40.0516,12377392.0],["2023-04-14",40.0516,41.6234,39.9653,40.8758,32232126.0],["2023-04-17",40.8758,42.2463,40.272,41.2208,35957577.0],["2023-04-18",41.2208,43.5498,40.3487,42.7543,61771729.0],["2023-04-19",42.7543,42.75428771972656,41.5946,41.9876,28898693.0],["2023-04-20",41.9876,41.98756408691406,39.7449,40.3966,28775614.0],["2023-04-21",40.3966,41.7384,39.8695,40.5595,27180614.0],["2023-04-24",40.5595,40.559547424316406,38.6332,38.9494,23140846.0],["2023-04-25",38.9494,39.237,37.0997,37.4639,23267869.0],["2023-04-26",37.4639,40.7321,36.9943,40.2529,36888785.0],["2023-04-27",40.2529,42.1505,40.2049,41.1633,29451875.0],["2023-04-28",41.1633,41.7192,40.3008,40.9046,22710546.0],["2023-05-04",40.9046,42.1217,40.4829,40.7321,17754713.0],["2023-05-05",40.7321,41.3454,39.8887,40.7608,14487157.0],["2023-05-08",40.7608,41.9109,40.7608,40.8471,17047368.0],["2023-05-09",40.8471,40.8471,39.7641,40.0612,13622566.0],["2023-05-10",40.0612,43.2047,39.7449,42.6297,45619309.0],["2023-05-11",42.6297,44.1152,42.3038,43.5785,36929677.0],["2023-05-12",43.5785,44.1823,42.7447,42.7447,19855460.0],["2023-05-15",42.7447,45.3803,42.7447,44.9394,43007498.0],["2023-05-16",44.9394,45.2404,43.9395,44.2599,20628163.0],["2023-05-17",44.2599,46.2889,44.25986099243164,44.8618,26860495.0],["2023-05-18",44.8618,45.0462,43.2987,43.5415,24435642.0],["2023-05-19",43.5415,43.9783,43.2599,43.4152,9721157.0],["2023-05-22",43.4152,44.2696,42.4444,43.8521,15337868.0],["2023-05-23",43.8521,44.0851,43.1434,43.2017,8599342.0],["2023-05-24",43.2017,43.5706,42.5415,42.8716,8359737.0],["2023-05-25",42.8716,43.5997,42.2406,43.2114,10855483.0],["2023-05-26",43.2114,43.59,41.3377,41.5513,16388867.0],["2023-05-29",41.5513,41.7066,39.8232,40.396,19067100.0],["2023-05-30",40.396,40.8717,39.7941,40.561,11527434.0],["2023-05-31",40.561,40.56102752685547,39.0465,39.697,19184970.0],["2023-06-01",39.697,41.5318,38.93,40.8717,23893952.0],["2023-06-02",40.8717,41.7454,40.4834,41.4251,12743589.0],["2023-06-05",41.4251,41.42505645751953,40.1824,40.2795,14322178.0],["2023-06-06",40.2795,40.6096,39.8038,40.1242,8791438.0],["2023-06-07",40.1242,40.3863,38.7359,39.1825,17787773.0],["2023-06-08",39.1825,39.8912,38.6194,38.7456,14270564.0],["2023-06-09",38.7456,39.6679,38.7068,38.8621,12394498.0],["2023-06-12",38.8621,39.066,37.6971,38.3475,20679812.0],["2023-06-13",38.3475,38.4155,37.7262,38.0078,13231948.0],["2023-06-14",38.0078,38.231,37.4738,37.6291,16118146.0],["2023-06-15",37.6291,41.1532,37.2991,40.3863,38734207.0],["2023-06-16",40.3863,41.4348,40.095,40.5804,22351856.0],["2023-06-19",40.5804,40.6387,39.7261,40.1824,15399032.0],["2023-06-20",40.1824,40.3863,39.532,39.7844,11837389.0],["2023-06-21",39.7844,40.5707,39.41545486450195,39.4155,13518531.0],["2023-06-26",39.4155,40.1727,38.5223,39.7358,14126587.0],["2023-06-27",39.7358,40.163,38.8427,39.1145,11231708.0],["2023-06-28",39.1145,40.1242,39.114501953125,39.5222,11291249.0],["2023-06-29",39.5222,39.9009,38.8427,38.998,10814991.0],["2023-06-30",38.998,40.629,38.6194,39.9882,23679265.0],["2023-07-03",39.9882,40.4639,39.6193,40.0756,13862111.0],["2023-07-04",40.0756,40.7649,39.6193,40.4834,13476442.0],["2023-07-05",40.4834,40.7649,40.1436,40.3086,8944865.0],["2023-07-06",40.3086,40.308616638183594,39.4931,39.5902,9473239.0],["2023-07-07",39.5902,39.59020233154297,39.0271,39.163,7154497.0],["2023-07-10",39.163,41.0756,39.16304016113281,40.4445,20808489.0],["2023-07-11",40.4445,40.44452667236328,38.4349,39.464,32492811.0],["2023-07-12",39.464,39.46399688720703,38.4932,38.6873,15987099.0],["2023-07-13",38.6873,39.4057,38.4349,38.8038,15422297.0],["2023-07-14",38.8038,38.803836822509766,37.5515,37.833,28145050.0],["2023-07-17",37.833,37.833011627197266,34.0759,35.0856,52797078.0],["2023-07-18",35.0856,35.3186,34.639,34.707,15616765.0],["2023-07-19",34.707,34.70695114135742,33.6391,34.0662,17627918.0],["2023-07-20",34.0662,34.639,33.7847,33.8332,16174608.0],["2023-07-21",33.8332,33.9691,33.2022,33.3187,16626025.0],["2023-07-24",33.3187,33.31867980957031,32.5517,32.6391,16823756.0],["2023-07-25",32.6391,33.8721,32.63909912109375,33.8138,19645765.0],["2023-07-26",33.8138,34.3866,33.5711,34.1536,18356870.0],["2023-07-27",34.1536,35.5225,34.153587341308594,34.5419,21377932.0],["2023-07-28",34.5419,34.9982,33.9206,34.9011,14227549.0],["2023-07-31",34.9011,36.037,34.9011,35.7457,21794032.0],["2023-08-01",35.7457,36.503,35.2506,35.9108,14987091.0],["2023-08-02",35.9108,36.2117,35.27,35.4642,10088186.0],["2023-08-03",35.4642,35.6292,35.0467,35.4448,8852353.0],["2023-08-04",35.4448,36.0758,35.1535,35.5127,10371533.0],["2023-08-07",35.5127,36.0176,35.2894,35.8525,10865126.0],["2023-08-08",35.8525,36.2117,35.7263,36.1147,10016480.0],["2023-08-09",36.1147,36.3865,35.6001,35.9496,9966809.0],["2023-08-10",35.9496,36.3768,35.8234,36.27,9201686.0],["2023-08-11",36.27,36.435,35.55157470703125,35.5516,7269631.0],["2023-08-14",35.5516,35.55157470703125,34.7555,35.4157,8548975.0],["2023-08-15",35.4157,35.503,34.4545,34.8623,11232593.0],["2023-08-16",34.8623,35.7943,34.707,34.7555,9534644.0],["2023-08-17",34.7555,35.0856,34.2798,34.7555,7909262.0],["2023-08-18",34.7555,34.8526,33.7847,33.8429,10283884.0],["2023-08-21",33.8429,33.9012,33.202178955078125,33.2022,8446394.0],["2023-08-22",33.2022,33.7653,32.2314,32.8138,10630589.0],["2023-08-23",32.8138,32.8915,31.2702,31.5518,17205976.0],["2023-08-24",31.5518,32.4935,31.1926,32.0663,10194404.0],["2023-08-25",32.0663,32.066314697265625,31.2897,31.5518,11443711.0],["2023-08-28",31.5518,33.4061,31.551776885986328,31.5809,13031667.0],["2023-08-29",31.5809,32.4255,31.4741,31.8722,20626178.0],["2023-08-30",31.8722,32.3964,31.6586,32.1828,10985707.0],["2023-08-31",32.1828,32.2216,31.6489,31.8722,7713888.0],["2023-09-01",31.8722,32.1828,31.7556,31.9013,5448827.0],["2023-09-04",31.9013,32.4449,31.5518,32.3867,11207221.0],["2023-09-05",32.3867,32.6003,32.144,32.3284,7605583.0],["2023-09-06",32.3284,32.3964,31.8624,32.309,9480299.0],["2023-09-07",32.309,32.309017181396484,30.6295,30.6586,20072615.0],["2023-09-08",30.6586,30.658620834350586,27.6005,28.4743,48752004.0],["2023-09-11",28.4743,28.6005,27.4549,27.6879,36532808.0],["2023-09-12",27.6879,28.7558,27.6685,28.3189,24321981.0],["2023-09-13",28.3189,28.31893539428711,27.6296,27.7947,15251472.0],["2023-09-14",27.7947,27.9015,27.2607,27.3772,11142340.0],["2023-09-15",27.3772,27.5714,27.1734,27.2316,11733424.0],["2023-09-18",27.2316,28.2219,26.9598,27.7947,18346879.0],["2023-09-19",27.7947,27.9209,27.4355,27.6588,9816034.0],["2023-09-20",27.6588,27.65877342224121,27.1345,27.1345,11097097.0],["2023-09-21",27.1345,27.3287,26.8821,26.9404,11298969.0],["2023-09-22",26.9404,27.251,26.8044,27.2219,11993444.0],["2023-09-25",27.2219,27.4452,26.8142,27.1928,12056797.0],["2023-09-26",27.1928,27.2219,26.2414,26.2608,23715889.0],["2023-09-27",26.2608,27.0374,26.1443,26.3773,23539341.0],["2023-09-28",26.3773,26.7559,26.1831,26.2414,15836155.0],["2023-10-09",26.2414,26.2899,25.6298,26.0957,17618288.0],["2023-10-10",26.0957,26.6297,25.8239,25.8239,17091288.0],["2023-10-11",25.8239,26.2511,25.6298,25.7268,15998301.0],["2023-10-12",25.7268,27.6102,25.726835250854492,27.3967,49420801.0],["2023-10-13",27.3967,27.396650314331055,26.8044,26.9792,17649813.0],["2023-10-16",26.9792,27.0957,25.9016,26.0375,19318540.0],["2023-10-17",26.0375,26.8918,25.9404,26.2996,22778198.0],["2023-10-18",26.2996,26.29962158203125,25.542377471923828,25.5424,15731922.0],["2023-10-19",25.5424,25.542377471923828,24.9502,24.9793,16428685.0],["2023-10-20",24.9793,25.8725,24.8337,25.4453,20941647.0],["2023-10-23",25.4453,25.445297241210938,24.6007,24.8143,13670062.0],["2023-10-24",24.8143,25.1249,24.4259,24.6881,16565344.0],["2023-10-25",24.6881,25.2803,24.4939,24.5133,16104127.0],["2023-10-26",24.5133,24.8337,23.7949,24.6978,20453230.0],["2023-10-27",24.6978,26.4841,24.3288,26.2317,34149137.0],["2023-10-30",26.2317,27.6588,25.921,27.4743,37040515.0],["2023-10-31",27.4743,27.47431755065918,26.7753,26.9986,19881098.0],["2023-11-01",26.9986,27.1345,26.4452,26.853,13786537.0],["2023-11-02",26.853,27.0472,26.0278,26.1249,14817797.0],["2023-11-03",26.1249,26.4744,25.8822,26.3773,12556640.0],["2023-11-06",26.3773,28.1054,26.377286911010742,27.7461,31209105.0],["2023-11-07",27.7461,27.7559,26.8336,27.1151,24012928.0],["2023-11-08",27.1151,27.4937,26.8627,27.0763,16485215.0],["2023-11-09",27.0763,27.6394,26.8918,27.2704,21049273.0],["2023-11-10",27.2704,27.5034,26.8724,27.2122,15902926.0],["2023-11-13",27.2122,28.1345,27.1345,27.319,18931882.0],["2023-11-14",27.319,27.4355,26.8724,27.0763,13910238.0],["2023-11-15",27.0763,27.7947,27.076278686523438,27.3675,19771414.0],["2023-11-16",27.3675,27.36752700805664,26.2414,26.319,22568754.0],["2023-11-17",26.319,26.4355,26.0181,26.4258,11284591.0],["2023-11-20",26.4258,26.455,25.6298,26.3287,15646147.0],["2023-11-21",26.3287,26.6394,26.086,26.086,11865944.0],["2023-11-22",26.086,26.1249,25.4356,25.4647,11603253.0],["2023-11-23",25.4647,25.5618,25.2026,25.4065,10392524.0],["2023-11-24",25.4065,25.4162,24.7948,24.8046,11289983.0],["2023-11-27",24.8046,24.804550170898438,24.125,24.3191,13276370.0],["2023-11-28",24.3191,24.4551,23.9794,24.2221,12650234.0],["2023-11-29",24.2221,24.3386,23.4745,23.5619,19193567.0],["2023-11-30",23.5619,23.8726,23.3969,23.4939,11251068.0],["2023-12-01",23.4939,23.591,22.9891,23.2707,12470576.0],["2023-12-04",23.2707,23.2707,22.5231,22.5717,20179278.0],["2023-12-05",22.5717,23.1542,22.261,22.4163,19786869.0],["2023-12-06",22.4163,23.9891,22.193,23.1056,44570760.0],["2023-12-07",23.1056,23.2124,22.5328,22.9212,20808966.0],["2023-12-08",22.9212,23.2804,22.6202,22.6493,15384090.0],["2023-12-11",22.6493,22.7173,22.0474,22.6396,19676664.0],["2023-12-12",22.6396,22.8241,22.4649,22.7658,13954255.0],["2023-12-13",22.7658,22.765823364257812,21.765872955322266,21.7659,18425631.0],["2023-12-14",21.7659,22.2901,21.4164,21.5814,14900106.0],["2023-12-15",21.5814,22.261,21.5038,21.5523,19302200.0],["2023-12-18",21.5523,21.7173,20.7756,20.8727,20432913.0],["2023-12-19",20.8727,21.2513,20.698,21.1057,16310905.0],["2023-12-20",21.1057,21.1543,20.6203,20.6397,13389765.0],["2023-12-21",20.6397,21.5814,20.5135,21.3775,24319493.0],["2023-12-22",21.3775,22.261,20.931,21.7465,24243339.0],["2023-12-25",21.7465,22.3678,21.746456146240234,22.0183,17167797.0],["2023-12-26",22.0183,22.426,21.8532,22.0765,15162157.0],["2023-12-27",22.0765,22.1542,21.795,21.9697,10954318.0],["2023-12-28",21.9697,24.16380500793457,21.8338,24.1638,44540736.0],["2023-12-29",24.1638,25.0667,24.16380500793457,24.3483,56462704.0],["2024-01-02",24.3483,24.4648,23.4648,23.5134,27351035.0],["2024-01-03",23.5134,23.7852,23.2318,23.6396,22136371.0],["2024-01-04",23.6396,23.7366,22.7658,22.9697,17612282.0],["2024-01-05",22.9697,23.4939,22.1348,22.2707,23981551.0],["2024-01-08",22.2707,22.5717,21.5329,21.6688,19457980.0],["2024-01-09",21.6688,22.5231,21.1834,21.8824,21843931.0],["2024-01-10",21.8824,22.9503,21.4358,22.261,30644129.0],["2024-01-11",22.261,24.0959,22.0377,23.4939,42525894.0],["2024-01-12",23.4939,24.125,23.2027,23.4842,33260846.0],["2024-01-15",23.4842,23.4939,22.7367,22.8241,19440921.0],["2024-01-16",22.8241,23.6299,22.6493,23.3095,26579124.0],["2024-01-17",23.3095,23.309484481811523,22.4843,22.494,22192069.0],["2024-01-18",22.494,23.1056,22.0862,23.0474,28822319.0],["2024-01-19",23.0474,23.9308,22.7658,22.8532,33041369.0],["2024-01-22",22.8532,22.85319709777832,21.2708,21.4261,32394040.0],["2024-01-23",21.4261,21.96,20.8339,21.3775,22671273.0],["2024-01-24",21.3775,21.5717,20.0281,20.8727,41232394.0],["2024-01-25",20.8727,21.1057,20.2126,21.0183,31407948.0],["2024-01-26",21.0183,21.2805,20.4844,20.5523,23496209.0],["2024-01-29",20.5523,20.552343368530273,19.1155,19.1835,36201884.0],["2024-01-30",19.1835,19.4941,18.5427,18.5719,22776828.0],["2024-01-31",18.5719,19.2223,18.134992599487305,18.135,30941913.0],["2024-02-01",18.135,18.2515,17.5525,17.7758,21467703.0],["2024-02-02",17.7758,17.9117,16.3098,17.0283,27183246.0],["2024-02-05",17.0283,17.0283,15.6011,16.1448,31755465.0],["2024-02-06",16.1448,17.3001,15.9215,17.1642,30358153.0],["2024-02-07",17.1642,17.6884,16.902,17.2321,32531540.0],["2024-02-08",17.2321,17.9311,17.1836,17.8923,33534636.0],["2024-02-19",17.8923,18.0185,17.5719,17.9117,25262209.0],["2024-02-20",17.9117,17.9894,17.5137,17.8632,17763282.0],["2024-02-21",17.8632,18.7466,17.5913,18.2612,33160226.0],["2024-02-22",18.2612,18.5913,18.0864,18.4748,16377370.0],["2024-02-23",18.4748,18.7952,18.4165,18.7272,20169702.0],["2024-02-26",18.7272,19.2514,18.5524,18.9311,25653761.0],["2024-02-27",18.9311,19.1641,18.6981,19.1641,22445093.0],["2024-02-28",19.1641,20.6786,18.8437,18.9117,52440178.0],["2024-02-29",18.9117,20.0961,18.6592,20.0378,44820563.0],["2024-03-01",20.0378,20.2999,19.8048,20.0184,30337741.0],["2024-03-04",20.0184,20.2902,19.5912,19.7466,22150238.0],["2024-03-05",19.7466,19.746559143066406,19.1155,19.3971,20117605.0],["2024-03-06",19.3971,19.9019,19.0281,19.4844,17752533.0],["2024-03-07",19.4844,19.6592,18.834,18.8437,17758254.0],["2024-03-08",18.8437,19.2223,18.5622,18.7757,15978819.0],["2024-03-11",18.7757,20.64942741394043,18.775733947753906,20.6494,23418285.0],["2024-03-12",20.6494,22.5717,20.64942741394043,22.028,108784981.0],["2024-03-13",22.028,22.9891,21.562,22.3484,71050954.0],["2024-03-14",22.3484,22.6202,21.3387,21.5717,54349748.0],["2024-03-15",21.5717,21.795,20.7562,21.2805,35342030.0],["2024-03-18",21.2805,22.4843,21.280460357666016,22.1639,55508596.0],["2024-03-19",22.1639,22.3678,21.911497116088867,21.9115,28825609.0],["2024-03-20",21.9115,22.2998,21.5911,21.7562,20315039.0],["2024-03-21",21.7562,21.8241,21.0766,21.261,23522925.0],["2024-03-22",21.261,21.261045455932617,20.2028,20.2611,31284910.0],["2024-03-25",20.2611,20.261096954345703,19.3194,19.4359,29620008.0],["2024-03-26",19.4359,21.377546310424805,19.3874,21.3775,49202842.0],["2024-03-27",21.3775,22.0862,21.1057,21.1251,71596479.0],["2024-03-28",21.1251,21.8338,20.9698,21.1445,47247409.0],["2024-03-29",21.1445,22.3192,20.8824,21.5814,40064674.0],["2024-04-01",21.5814,22.7949,21.3678,22.5231,65741795.0],["2024-04-02",22.5231,24.2609,22.0765,23.7367,89317212.0],["2024-04-03",23.7367,25.057,23.1542,23.193,90236679.0],["2024-04-08",23.193,24.0182,22.2901,22.3387,60879240.0],["2024-04-09",22.3387,24.5716,22.1348,24.5716,79303710.0],["2024-04-10",24.5716,24.9696,23.9891,24.2124,74052119.0],["2024-04-11",24.2124,24.8337,23.2998,24.8046,68890165.0],["2024-04-12",24.8046,24.804550170898438,23.3192,23.4551,54786072.0],["2024-04-15",23.4551,24.1347,22.8047,23.5425,48248780.0],["2024-04-16",23.5425,23.54248046875,21.6494,21.7659,49486324.0],["2024-04-17",21.7659,22.7464,21.7465,22.3192,45727075.0],["2024-04-18",22.3192,22.4649,21.1931,21.8241,43242895.0],["2024-04-19",21.8241,21.824121475219727,20.5815,20.7077,48217313.0],["2024-04-22",20.7077,20.9601,19.766,19.8339,35716852.0],["2024-04-23",19.8339,20.6106,19.833932876586914,20.1737,29313967.0],["2024-04-24",20.1737,20.173725128173828,19.3291,19.5912,38204372.0],["2024-04-25",19.5912,20.0572,19.1932,19.6689,30042608.0],["2024-04-26",19.6689,20.3582,19.3971,20.2514,37538525.0],["2024-04-29",20.2514,21.9948,20.251388549804688,21.394,53335245.0],["2024-04-30",21.394,21.5122,20.606,20.6848,33853493.0],["2024-05-06",20.6848,22.4381,20.684783935546875,21.8569,46505821.0],["2024-05-07",21.8569,22.0441,21.522,21.8569,27012180.0],["2024-05-08",21.8569,21.8668,21.1674,21.1871,23420685.0],["2024-05-09",21.1871,22.9306,21.1871280670166,22.3199,61129771.0],["2024-05-10",22.3199,22.3593,21.5713,21.6698,37956172.0],["2024-05-13",21.6698,21.669771194458008,20.6848,20.8522,32961503.0],["2024-05-14",20.8522,21.1576,20.6946,20.7537,19993775.0],["2024-05-15",20.7537,21.3644,20.7143,20.7833,18704473.0],["2024-05-16",20.7833,20.9113,20.3696,20.4779,25237446.0],["2024-05-17",20.4779,20.6257,20.1233,20.6257,26755846.0],["2024-05-20",20.6257,20.8325,20.4385,20.7242,22048896.0],["2024-05-21",20.7242,20.8325,20.1529,20.2612,21087742.0],["2024-05-22",20.2612,20.5961,20.0544,20.5666,25551880.0],["2024-05-23",20.5666,20.566585540771484,19.7983,19.8377,25352399.0],["2024-05-24",19.8377,19.9263,19.3944,19.4338,20380981.0],["2024-05-27",19.4338,19.5422,18.8035,19.3649,24960545.0],["2024-05-28",19.3649,19.6013,19.0201,19.3747,17289030.0],["2024-05-29",19.3747,20.4582,19.374746322631836,19.8672,32664778.0],["2024-05-30",19.8672,19.9559,19.5126,19.5717,15488210.0],["2024-05-31",19.5717,19.7293,19.2565,19.2565,16039846.0],["2024-06-03",19.2565,19.256546020507812,18.8626,19.1088,16761780.0],["2024-06-04",19.1088,19.4141,18.8724,19.3649,15654417.0],["2024-06-05",19.3649,20.2809,19.364896774291992,19.7786,35358778.0],["2024-06-06",19.7786,20.0051,19.1088,19.1482,21883712.0],["2024-06-07",19.1482,19.3353,18.3307,18.5178,26652774.0],["2024-06-11",18.5178,18.705,18.0943,18.705,17661407.0],["2024-06-12",18.705,18.9709,18.5178,18.7542,13462395.0],["2024-06-13",18.7542,18.9217,18.4193,18.4784,15292802.0],["2024-06-14",18.4784,18.8133,18.1435,18.7838,22640176.0],["2024-06-17",18.7838,20.6651,18.7345,20.2218,91698977.0],["2024-06-18",20.2218,20.221839904785156,19.5028,19.7392,47831428.0],["2024-06-19",19.7392,19.739194869995117,19.1876,19.2664,25969427.0],["2024-06-20",19.2664,19.266395568847656,18.5375,18.5572,24537444.0],["2024-06-21",18.5572,18.6951,18.0844,18.1829,22098551.0],["2024-06-24",18.1829,18.2617,17.3457,17.9662,23145478.0],["2024-06-25",17.9662,18.0746,17.4343,17.4934,18157015.0],["2024-06-26",17.4934,18.2125,17.2373,18.0943,20856566.0],["2024-06-27",18.0943,18.094263076782227,17.454,17.454,15528485.0],["2024-06-28",17.454,17.8086,17.2669,17.2964,17777947.0],["2024-07-01",17.2964,17.296419143676758,16.6463,17.0305,21416315.0],["2024-07-02",17.0305,17.2964,16.7842,16.9221,12620217.0],["2024-07-03",16.9221,17.3851,16.7941,17.2078,19036766.0],["2024-07-04",17.2078,17.2866,16.4986,16.5183,16617154.0],["2024-07-05",16.5183,16.51827621459961,16.1538,16.2523,18057866.0],["2024-07-08",16.2523,16.252328872680664,15.7303,15.8091,16004036.0],["2024-07-09",15.8091,15.9174,15.3166,15.75,26437004.0],["2024-07-10",15.75,16.1538,15.4545,15.6022,25392985.0],["2024-07-11",15.6022,16.8138,15.6022367477417,16.469,42317526.0],["2024-07-12",16.469,16.6069,16.2523,16.272,20704685.0],["2024-07-15",16.272,16.3508,15.7204,15.8091,18868820.0],["2024-07-16",15.8091,16.0652,15.681,16.0258,15822735.0],["2024-07-17",16.0258,16.1538,15.7894,15.878,14633615.0],["2024-07-18",15.878,16.1341,15.6318,16.0849,19097763.0],["2024-07-19",16.0849,16.3705,15.9568,16.0947,18746921.0],["2024-07-22",16.0947,16.3016,15.7401,15.8682,19910600.0],["2024-07-23",15.8682,15.868183135986328,15.2476,15.2476,20760085.0],["2024-07-24",15.2476,15.3166,14.6763,14.7157,22503718.0],["2024-07-25",14.7157,15.1885,14.5581,14.8635,18969645.0],["2024-07-26",14.8635,15.5136,14.7945,15.2082,19328394.0],["2024-07-29",15.2082,15.2575,14.7748,14.8733,14489278.0],["2024-07-30",14.8733,14.9127,14.4399,14.5089,24722223.0],["2024-07-31",14.5089,15.4742,14.3611,15.4545,36274652.0],["2024-08-01",15.4545,15.5333,15.1294,15.2181,19673940.0],["2024-08-02",15.2181,15.4742,15.0506,15.0605,17802125.0],["2024-08-05",15.0605,15.4446,14.7453,14.7551,20590645.0],["2024-08-06",14.7551,15.1491,14.7551,14.9817,16627825.0],["2024-08-07",14.9817,15.0211,14.7256,14.8241,14096120.0],["2024-08-08",14.8241,15.0605,14.5877,14.8635,17825597.0],["2024-08-09",14.8635,15.159,14.499,14.499,17050564.0],["2024-08-12",14.499,14.6566,14.243,14.3119,16119086.0],["2024-08-13",14.3119,14.6566,14.0952,14.5483,20795896.0],["2024-08-14",14.5483,14.7354,14.2233,14.2528,14846958.0],["2024-08-15",14.2528,14.4695,14.046,14.2922,17424003.0],["2024-08-16",14.2922,14.3414,13.9869,13.9967,16407445.0],["2024-08-19",13.9967,14.2036,13.9179,13.9573,12105108.0],["2024-08-20",13.9573,14.2725,13.6914,13.7209,21031286.0],["2024-08-21",13.7209,14.2824,13.5535,14.0263,32412926.0],["2024-08-22",14.0263,14.1937,13.7308,13.7505,21508906.0],["2024-08-23",13.7505,13.9179,13.4944,13.5141,17365113.0],["2024-08-26",13.5141,14.2823,13.514059066772461,13.7111,32157587.0],["2024-08-27",13.7111,13.711055755615234,13.3466,13.3762,17218857.0],["2024-08-28",13.3762,13.5141,13.1102,13.4451,15541999.0],["2024-08-29",13.4451,13.9081,13.3466,13.78,23217613.0],["2024-08-30",13.78,14.4596,13.6717,14.1346,33044972.0],["2024-09-02",14.1346,14.3021,13.7406,13.7406,19348348.0],["2024-09-03",13.7406,14.3611,13.6323,14.1051,27778646.0],["2024-09-04",14.1051,14.4596,13.9672,14.2036,29187395.0],["2024-09-05",14.2036,14.6271,13.9967,14.0854,23899909.0],["2024-09-06",14.0854,14.0854,13.7308,13.7406,15602372.0],["2024-09-09",13.7406,13.849,13.583,13.6618,11724521.0],["2024-09-10",13.6618,13.7505,13.2974,13.4451,15587932.0],["2024-09-11",13.4451,14.7945,13.4156,14.6665,95714426.0],["2024-09-12",14.6665,14.666497230529785,14.1149,14.1149,66941011.0],["2024-09-13",14.1149,14.2824,13.4845,13.4845,36271551.0],["2024-09-18",13.4845,13.484509468078613,12.9526,13.0413,25491090.0],["2024-09-19",13.0413,13.5633,12.8837,13.1792,33177645.0],["2024-09-20",13.1792,13.2383,12.7064,12.7655,32137736.0],["2024-09-23",12.7655,13.1004,12.667,12.8837,22346447.0],["2024-09-24",12.8837,14.0657,12.883665084838867,14.0263,68212541.0],["2024-09-25",14.0263,14.568,14.026252746582031,14.1051,49584613.0],["2024-09-26",14.1051,15.159,14.0066,15.1393,52275287.0],["2024-09-27",15.1393,16.6562,15.139290809631348,16.5872,83802194.0],["2024-09-30",16.5872,18.24201011657715,16.58722686767578,18.242,95988729.0],["2024-10-08",18.242,20.064239501953125,18.24201011657715,20.0642,112265617.0],["2024-10-09",20.0642,20.064239501953125,18.054861068725586,18.0549,83197829.0],["2024-10-10",18.0549,18.4686,17.1881,17.4836,56925831.0],["2024-10-11",17.4836,17.483566284179688,15.9765,16.2326,55123916.0],["2024-10-14",16.2326,16.5971,15.9076,16.469,42605556.0],["2024-10-15",16.469,16.4887,15.9765,15.9864,38970710.0],["2024-10-16",15.9864,15.986382484436035,15.5136,15.6416,36652646.0],["2024-10-17",15.6416,15.9962,15.4643,15.4939,28041729.0],["2024-10-18",15.4939,16.6759,15.3954,16.2031,57909432.0],["2024-10-21",16.2031,16.7448,16.1735,16.4395,56568442.0],["2024-10-22",16.4395,16.8827,16.144,16.8532,48785748.0],["2024-10-23",16.8532,17.7495,16.5084,17.4343,83311735.0],["2024-10-24",17.4343,17.434316635131836,16.6956,16.7645,47454534.0],["2024-10-25",16.7645,18.439006805419922,16.7645,18.439,106457563.0],["2024-10-28",18.439,18.6557,17.8776,18.4686,98376270.0],["2024-10-29",18.4686,18.7936,17.7791,17.7988,65865185.0],["2024-10-30",17.7988,17.8776,17.4442,17.7003,40661350.0],["2024-10-31",17.7003,18.9118,17.5821,18.636,85092406.0],["2024-11-01",18.636,18.9906,17.8185,18.0746,56168561.0],["2024-11-04",18.0746,18.5868,17.7397,18.0746,40682690.0],["2024-11-05",18.0746,19.886943817138672,17.8283,19.8869,118259269.0],["2024-11-06",19.8869,21.0689,19.7195,20.3696,129804458.0],["2024-11-07",20.3696,21.8471,20.369586944580078,20.7045,97423392.0],["2024-11-08",20.7045,22.773,20.704483032226562,21.6796,111437026.0],["2024-11-11",21.6796,23.846601486206055,20.9803,23.8466,120265956.0],["2024-11-12",23.8466,25.2453,22.6548,22.7336,138600609.0],["2024-11-13",22.7336,23.6398,22.0145,23.2655,94566122.0],["2024-11-14",23.2655,23.6398,21.9259,21.9751,66663561.0],["2024-11-15",21.9751,22.4085,21.4235,21.4235,57281421.0],["2024-11-18",21.4235,21.9259,20.6946,20.8424,51311189.0],["2024-11-19",20.8424,22.8419,20.5764,22.5563,75251166.0],["2024-11-20",22.5563,22.9109,22.0638,22.7237,68437486.0],["2024-11-21",22.7237,24.6247,22.7139,24.0337,104331297.0],["2024-11-22",24.0337,24.3785,23.3935,23.4231,80752508.0],["2024-11-25",23.4231,24.999,23.423057556152344,24.5952,89974703.0],["2024-11-26",24.5952,24.6247,23.1276,23.3738,60657082.0],["2024-11-27",23.3738,24.9892,22.6548,24.6346,67141167.0],["2024-11-28",24.6346,24.8217,23.8762,23.9845,43056199.0],["2024-11-29",23.9845,24.6247,23.5807,24.3194,47726109.0],["2024-12-02",24.3194,24.319395065307617,23.6004,23.8072,48668571.0],["2024-12-03",23.8072,23.807201385498047,22.9109,23.0389,43476986.0],["2024-12-04",23.0389,23.2655,22.0441,22.2509,48089617.0],["2024-12-05",22.2509,22.4479,22.0638,22.2115,28917722.0],["2024-12-06",22.2115,22.8321,21.7683,22.6449,37902897.0],["2024-12-09",22.6449,22.6745,22.0638,22.4184,28825483.0],["2024-12-10",22.4184,23.3344,21.9751,22.0441,38530500.0],["2024-12-11",22.0441,22.379,21.6895,21.8175,27676390.0],["2024-12-12",21.8175,22.1721,21.5516,21.9357,28072719.0],["2024-12-13",21.9357,22.0145,21.4925,21.7978,35577224.0],["2024-12-16",21.7978,21.9653,20.8128,20.9606,34261912.0],["2024-12-17",20.9606,21.5713,20.8424,21.1871,26805538.0],["2024-12-18",21.1871,21.3644,21.0098,21.0985,16044855.0],["2024-12-19",21.0985,21.098480224609375,20.537,20.7143,25756256.0],["2024-12-20",20.7143,21.2167,20.71433448791504,20.931,21100162.0],["2024-12-23",20.931,21.7092,20.7636,20.7833,31966475.0],["2024-12-24",20.7833,21.1773,20.3893,20.7439,29261993.0],["2024-12-25",20.7439,21.0492,20.0051,20.1135,27140665.0],["2024-12-26",20.1135,20.212,19.8672,19.9165,24412483.0],["2024-12-27",19.9165,20.34,19.7983,19.9854,24508257.0],["2024-12-30",19.9854,20.1923,19.7687,20.0642,18965575.0],["2024-12-31",20.0642,20.0938,19.4043,19.424,20083429.0],["2025-01-02",19.424,19.5028,18.4095,18.5671,28466361.0],["2025-01-03",18.5671,18.7148,17.7791,17.9071,27859640.0],["2025-01-06",17.9071,18.3996,17.4146,17.5525,35051879.0],["2025-01-07",17.5525,17.9071,17.3654,17.8677,29428363.0],["2025-01-08",17.8677,18.0549,17.1782,17.5624,31278269.0],["2025-01-09",17.5624,18.0943,17.3555,17.9958,28870931.0],["2025-01-10",17.9958,18.3701,17.651,17.651,23537884.0],["2025-01-13",17.651,18.3405,17.4146,17.8382,28248282.0],["2025-01-14",17.8382,18.4489,17.7003,18.3307,34853406.0],["2025-01-15",18.3307,18.330657958984375,17.9268,18.0352,25079522.0],["2025-01-16",18.0352,18.2322,17.917,18.1632,22119720.0],["2025-01-17",18.1632,18.7444,18.0844,18.4095,33574772.0],["2025-01-20",18.4095,18.8429,18.409456253051758,18.5474,25765449.0],["2025-01-21",18.5474,18.6853,18.2125,18.4686,20748424.0],["2025-01-22",18.4686,18.46855926513672,17.9465,18.045,17312042.0],["2025-01-23",18.045,18.4686,17.8874,17.8874,17706614.0],["2025-01-24",17.8874,18.5966,17.8283,18.2716,27433916.0],["2025-01-27",18.2716,18.5572,18.0056,18.0056,17247011.0],["2025-02-05",18.0056,18.1731,17.7988,17.9465,17078534.0],["2025-02-06",17.9465,18.8626,17.7889,18.7345,34988205.0],["2025-02-07",18.7345,20.015,18.7345,19.6308,47520074.0],["2025-02-10",19.6308,19.7195,19.0202,19.3649,46077682.0],["2025-02-11",19.3649,19.3747,18.5769,18.7148,41787459.0],["2025-02-12",18.7148,19.6899,18.5277,19.3156,58306048.0],["2025-02-13",19.3156,19.5126,19.0596,19.0694,43966413.0],["2025-02-14",19.0694,19.8968,19.0398,19.2565,40532088.0],["2025-02-17",19.2565,19.3747,18.7148,18.8921,42013709.0],["2025-02-18",18.8921,19.6604,18.892101287841797,19.1383,61361342.0],["2025-02-19",19.1383,19.2664,18.7444,19.2073,38587719.0],["2025-02-20",19.2073,19.207298278808594,18.7641,18.9709,33204436.0],["2025-02-21",18.9709,19.5619,18.9414,19.4634,53751240.0],["2025-02-24",19.4634,20.2218,19.4043,19.9657,63604603.0],["2025-02-25",19.9657,20.1923,19.5323,19.8475,44550299.0],["2025-02-26",19.8475,20.5173,19.8377,20.4385,50349589.0],["2025-02-27",20.4385,21.3349,20.2612,21.2955,78512029.0],["2025-02-28",21.2955,21.8471,20.4878,20.5666,81700575.0],["2025-03-03",20.5666,22.1623,20.566585540771484,21.788,95100908.0],["2025-03-04",21.788,21.78797149658203,20.3794,20.5863,72759462.0],["2025-03-05",20.5863,20.5961,20.2317,20.4878,32747180.0],["2025-03-06",20.4878,20.803,20.4484,20.5666,39372152.0],["2025-03-07",20.5666,20.566585540771484,19.8968,20.1036,41498577.0],["2025-03-10",20.1036,20.2317,19.8968,20.1135,28120811.0],["2025-03-11",20.1135,20.1529,19.7392,20.0938,22068736.0],["2025-03-12",20.0938,20.409,20.0051,20.1529,30769531.0],["2025-03-13",20.1529,20.4582,19.552,19.6604,37554243.0],["2025-03-14",19.6604,19.9362,19.2664,19.8377,32504461.0],["2025-03-17",19.8377,20.0741,19.7096,19.818,27095960.0],["2025-03-18",19.818,20.143,19.817995071411133,19.9953,26813545.0],["2025-03-19",19.9953,19.995290756225586,19.6604,19.7392,21662777.0],["2025-03-20",19.7392,19.739194869995117,19.3846,19.3944,21368660.0],["2025-03-21",19.3944,19.4732,18.8823,18.9808,23569269.0],["2025-03-24",18.9808,19.1679,18.7247,19.1088,19673647.0],["2025-03-25",19.1088,19.355,18.9414,19.2073,17268852.0],["2025-03-26",19.2073,19.2664,19.0103,19.0202,13342962.0],["2025-03-27",19.0202,19.0989,18.7148,18.8921,15940880.0],["2025-03-28",18.8921,19.0103,18.7148,18.7148,12434596.0],["2025-03-31",18.7148,18.714801788330078,18.1337,18.3602,18337814.0],["2025-04-01",18.3602,18.6163,18.3208,18.3504,13029922.0],["2025-04-02",18.3504,18.636,18.2716,18.508,11135243.0],["2025-04-03",18.508,18.5572,18.1928,18.3011,11931918.0],["2025-04-07",18.3011,18.30110740661621,16.469,16.469,26123404.0],["2025-04-08",16.469,16.6168,15.7106,15.9273,33951378.0],["2025-04-09",15.9273,16.4986,15.1393,16.3311,31365344.0],["2025-04-10",16.3311,16.9911,16.33112907409668,16.5183,25016050.0],["2025-04-11",16.5183,16.7941,16.3311,16.6759,18753890.0],["2025-04-14",16.6759,17.0403,16.675874710083008,16.7842,20367290.0],["2025-04-15",16.7842,17.2373,16.7448,16.9517,22736939.0],["2025-04-16",16.9517,16.951671600341797,16.3508,16.5675,20667812.0],["2025-04-17",16.5675,16.6463,16.4099,16.4099,11644786.0],["2025-04-18",16.4099,16.5478,16.2917,16.5084,10371739.0],["2025-04-21",16.5084,16.8926,16.2523,16.8926,16104073.0],["2025-04-22",16.8926,16.9024,16.7448,16.7744,10828898.0],["2025-04-23",16.7744,17.1388,16.77437400817871,16.932,14958024.0],["2025-04-24",16.932,17.1979,16.7744,16.7941,18749014.0],["2025-04-25",16.7941,16.9714,16.6857,16.8335,13416421.0],["2025-04-28",16.8335,16.833473205566406,16.4493,16.4887,14181035.0],["2025-04-29",16.4887,16.735,16.4099,16.6266,11095830.0],["2025-04-30",16.6266,17.5131,16.5872,17.2176,33079838.0],["2025-05-06",17.2176,17.473716735839844,17.1684,17.4737,20223266.0],["2025-05-07",17.4737,17.7791,17.257,17.3949,18729444.0],["2025-05-08",17.3949,17.8283,17.2964,17.6412,19549954.0],["2025-05-09",17.6412,17.641164779663086,17.2472,17.5131,15064237.0],["2025-05-12",17.5131,18.1928,17.513118743896484,18.1731,32049024.0],["2025-05-13",18.1731,18.3799,17.9071,17.9465,20661127.0],["2025-05-14",17.9465,18.114,17.8776,18.0943,15670296.0],["2025-05-15",18.0943,18.094263076782227,17.621463775634766,17.6215,15399813.0],["2025-05-16",17.6215,17.7495,17.5525,17.6215,9612324.0],["2025-05-19",17.6215,17.6609,17.3358,17.651,10334353.0],["2025-05-20",17.651,17.7101,17.4836,17.6412,10273467.0],["2025-05-21",17.6412,18.045,17.5328,17.8185,25681341.0],["2025-05-22",17.8185,17.8581,17.3827,17.4223,17275752.0],["2025-05-23",17.4223,17.422277450561523,17.0459,17.0459,21603212.0],["2025-05-26",17.0459,17.1549,16.9171,17.0558,12567824.0],["2025-05-27",17.0558,17.2638,16.8973,17.0954,11305608.0],["2025-05-28",17.0954,17.1251,16.7785,16.7983,11022061.0],["2025-05-29",16.7983,17.0162,16.719,16.9865,11694536.0],["2025-05-30",16.9865,16.9865,16.6893,16.6893,9692864.0],["2025-06-03",16.6893,17.1449,16.6497,16.8379,13937921.0],["2025-06-04",16.8379,17.4223,16.83790397644043,17.1549,21082970.0],["2025-06-05",17.1549,17.1945,16.9171,17.1549,11511895.0],["2025-06-06",17.1549,17.2836,17.036,17.0558,12321339.0],["2025-06-09",17.0558,17.3728,17.036,17.2143,14998342.0],["2025-06-10",17.2143,17.551,16.9766,17.1549,23462504.0],["2025-06-11",17.1549,17.5808,17.0756,17.3331,22274189.0],["2025-06-12",17.3331,17.452,17.135,17.3529,16481883.0],["2025-06-13",17.3529,17.35294532775879,16.9171,16.9667,17972257.0],["2025-06-16",16.9667,16.9865,16.6695,16.7785,19509354.0],["2025-06-17",16.7785,17.1549,16.7389,16.9469,21733708.0],["2025-06-18",16.9469,16.946853637695312,16.5507,16.7686,18583742.0],["2025-06-19",16.7686,17.0855,16.6002,16.6497,20487765.0],["2025-06-20",16.6497,17.036,16.4516,16.4615,23904668.0],["2025-06-23",16.4615,16.8775,16.3427,16.7884,21310535.0],["2025-06-24",16.7884,17.66,16.788381576538086,17.6501,51504460.0],["2025-06-25",17.6501,18.0859,17.650083541870117,17.9967,44562496.0],["2025-06-26",17.9967,18.5514,17.8284,18.0562,50907878.0],["2025-06-27",18.0562,18.492,17.868,17.9175,34405479.0],["2025-06-30",17.9175,18.1651,17.759,17.9472,23463382.0],["2025-07-01",17.9472,18.0265,17.4718,17.7788,26402909.0],["2025-07-02",17.7788,18.1849,17.5114,18.0166,35712077.0],["2025-07-03",18.0166,19.0169,17.7194,18.7693,78810676.0],["2025-07-04",18.7693,18.769309997558594,18.3434,18.4226,43362849.0],["2025-07-07",18.4226,18.4821,18.1849,18.2345,22663948.0],["2025-07-08",18.2345,18.6604,18.1552,18.5217,33018187.0],["2025-07-09",18.5217,18.5316,18.1156,18.175,29259136.0],["2025-07-10",18.175,18.2939,17.9769,18.2543,20221632.0],["2025-07-11",18.2543,18.5712,18.0265,18.2939,31645832.0],["2025-07-14",18.2939,18.8882,18.293886184692383,18.4623,34958712.0],["2025-07-15",18.4623,18.5415,18.0661,18.2246,25176465.0],["2025-07-16",18.2246,18.284,18.0265,18.1057,15885000.0],["2025-07-17",18.1057,19.274446487426758,18.10569953918457,19.2744,78331024.0],["2025-07-18",19.2744,19.4824,18.9674,19.1457,53699487.0],["2025-07-21",19.1457,19.1853,18.8981,19.0169,34685403.0],["2025-07-22",19.0169,19.2645,18.9377,19.1358,40742705.0],["2025-07-23",19.1358,19.4428,18.94759178161621,18.9476,46690629.0],["2025-07-24",18.9476,19.7994,18.908,19.7103,62517132.0],["2025-07-25",19.7103,20.1758,19.631,19.6508,46750066.0],["2025-07-28",19.6508,19.9579,19.3834,19.7499,34789707.0],["2025-07-29",19.7499,19.8489,19.4626,19.631,28383237.0],["2025-07-30",19.631,19.6805,19.1457,19.324,28860495.0],["2025-07-31",19.324,19.324,18.6108,18.7099,38140914.0],["2025-08-01",18.7099,19.007,18.6207,18.7495,21917190.0],["2025-08-04",18.7495,18.769309997558594,18.4821,18.7693,19523090.0],["2025-08-05",18.7693,19.1754,18.7297,18.8783,24473594.0],["2025-08-06",18.8783,19.6112,18.7693,19.2744,34252562.0],["2025-08-07",19.2744,19.3141,18.8981,19.0169,25228236.0],["2025-08-08",19.0169,19.0664,18.7792,18.799,19793931.0],["2025-08-11",18.799,19.9777,18.799020767211914,19.9579,76779177.0],["2025-08-12",19.9579,19.957866668701172,19.3933,19.631,46524197.0],["2025-08-13",19.631,19.7499,19.5023,19.6607,30882521.0],["2025-08-14",19.6607,19.7301,19.0962,19.2645,33798634.0],["2025-08-15",19.2645,20.0767,19.1358,20.0074,57048748.0],["2025-08-18",20.0074,20.4828,20.00739097595215,20.2847,54748135.0],["2025-08-19",20.2847,20.5521,19.9083,20.4036,52912830.0],["2025-08-20",20.4036,20.472909927368164,20.0272,20.4729,42013503.0],["2025-08-21",20.4729,20.7502,20.0074,20.1262,43743721.0],["2025-08-22",20.1262,20.3739,19.9678,20.2154,43312145.0],["2025-08-25",20.2154,21.0771,20.21538734436035,20.7502,66040523.0],["2025-08-26",20.7502,20.77,20.5026,20.6512,35017382.0],["2025-08-27",20.6512,21.1266,20.1064,20.1262,60524888.0],["2025-08-28",20.1262,20.364,19.6211,20.2847,48670165.0],["2025-08-29",20.2847,21.6119,20.2055,21.3049,93316164.0],["2025-09-01",21.3049,21.8794,21.295,21.6813,78119666.0],["2025-09-02",21.6813,22.0279,21.3742,21.5129,74619478.0],["2025-09-03",21.5129,22.127,21.3544,21.6119,70409690.0],["2025-09-04",21.6119,23.3254,21.6119441986084,22.9293,145497919.0],["2025-09-05",22.9293,25.22713851928711,22.7312,25.2271,124590895.0],["2025-09-08",25.2271,27.752826690673828,25.22713851928711,27.7528,156237429.0],["2025-09-09",27.7528,30.3875,27.752826690673828,28.6343,278835938.0],["2025-09-10",28.6343,28.63433837890625,27.3566,27.5151,192311870.0],["2025-09-11",27.5151,28.6641,26.9605,28.3669,172154815.0],["2025-09-12",28.3669,29.1593,27.5349,27.7726,146525828.0],["2025-09-15",27.7726,30.545936584472656,27.772634506225586,30.5459,59684001.0],["2025-09-16",30.5459,30.6846,28.8423,29.5852,196650872.0],["2025-09-17",29.5852,30.2092,28.7433,29.397,149833692.0],["2025-09-18",29.397,31.893,28.4164,30.9718,203979638.0],["2025-09-19",30.9718,32.4674,30.2092,31.0015,180678076.0],["2025-09-22",31.0015,31.2591,29.4465,29.9517,126452667.0],["2025-09-23",29.9517,31.3977,29.7239,31.0115,125312675.0],["2025-09-24",31.0115,33.963,30.1101,33.032,177418428.0],["2025-09-25",33.032,33.6758,32.2198,32.2892,139050824.0],["2025-09-26",32.2892,34.6663,31.8038,33.8442,165775325.0],["2025-09-29",33.8442,37.2316,33.84418487548828,37.2316,217670839.0],["2025-09-30",37.2316,39.7176,36.1322,37.806,205340692.0],["2025-10-09",37.806,39.4403,37.4297,38.4201,154261864.0],["2025-10-10",38.4201,38.420135498046875,34.5771,34.9832,151723512.0],["2025-10-13",34.9832,37.3009,33.24,36.9344,141173090.0],["2025-10-14",36.9344,37.3306,33.963,34.2305,127567832.0],["2025-10-15",34.2305,34.9436,32.9726,34.3592,97393340.0],["2025-10-16",34.3592,36.3897,34.359230041503906,34.9139,107108439.0],["2025-10-17",34.9139,36.251,33.8739,34.0225,81145847.0],["2025-10-20",34.0225,35.6567,33.557,34.488,82231509.0],["2025-10-21",34.488,35.528,34.3889,34.6564,79727533.0],["2025-10-22",34.6564,34.65636444091797,32.4773,32.6061,100895990.0],["2025-10-23",32.6061,33.6461,31.9425,33.339,89737340.0],["2025-10-24",33.339,34.0225,33.1707,33.9135,70006702.0],["2025-10-27",33.9135,35.5181,33.913516998291016,34.904,99829996.0],["2025-10-28",34.904,37.6377,34.488,36.8849,153513654.0],["2025-10-29",36.8849,39.054,36.1718,38.6281,135878811.0],["2025-10-30",38.6281,41.6986,38.4003,40.5496,169658367.0],["2025-10-31",40.5496,44.3134,39.4898,39.4898,217974663.0],["2025-11-03",39.4898,40.8765,38.3805,39.9256,152859896.0],["2025-11-04",39.9256,40.9557,38.9253,39.1828,104901238.0],["2025-11-05",39.1828,40.5793,37.4396,39.8068,119900918.0],["2025-11-06",39.8068,40.9161,39.2125,39.6087,96477109.0],["2025-11-07",39.6087,43.5706,39.60869598388672,43.2932,224732605.0],["2025-11-10",43.2932,46.4528,43.2932,44.561,247198611.0],["2025-11-11",44.561,45.7595,43.0852,43.1843,176755658.0],["2025-11-12",43.1843,43.184268951416016,40.1138,42.5008,166092966.0],["2025-11-13",42.5008,46.749942779541016,42.50084686279297,46.7499,143249114.0],["2025-11-14",46.7499,49.3053,46.1359,46.1656,231478254.0],["2025-11-17",46.1656,47.7899,44.8681,47.1362,191991805.0],["2025-11-18",47.1362,47.13622283935547,42.4216,42.4216,172877509.0],["2025-11-19",42.4216,44.5412,41.649,44.4223,157784756.0],["2025-11-20",44.4223,47.4136,43.8578,43.9073,179333157.0],["2025-11-21",43.9073,43.90731430053711,39.52945327758789,39.5295,159117478.0],["2025-11-24",39.5295,39.52945327758789,36.9047,38.1329,128829431.0],["2025-11-25",38.1329,40.2129,37.3702,39.7969,134243747.0],["2025-11-26",39.7969,39.8563,38.6281,39.1927,86151600.0],["2025-11-27",39.1927,41.2033,39.1234,40.2525,108419325.0],["2025-11-28",40.2525,41.5302,39.7474,40.8567,93088748.0],["2025-12-01",40.8567,43.8479,40.85667419433594,41.9858,137777051.0],["2025-12-02",41.9858,41.98580551147461,40.5298,40.6289,74381617.0],["2025-12-03",40.6289,41.451,38.9946,39.5988,73940854.0],["2025-12-04",39.5988,39.598785400390625,38.7074,38.8757,47701546.0],["2025-12-05",38.8757,39.0639,38.0834,38.222,55149791.0],["2025-12-08",38.222,39.8167,37.3603,39.4205,79350063.0],["2025-12-09",39.4205,40.5595,38.3409,39.579,70442968.0],["2025-12-10",39.579,40.0247,38.2815,39.3116,61478180.0],["2025-12-11",39.3116,40.8072,39.1234,39.3215,78921458.0],["2025-12-12",39.3215,39.8464,36.4986,37.8655,105409129.0],["2025-12-15",37.8655,38.6975,37.3702,37.7565,50024423.0],["2025-12-16",37.7565,38.0041,36.2015,36.9047,52068038.0],["2025-12-17",36.9047,39.9851,36.904720306396484,39.5988,116397071.0],["2025-12-18",39.5988,39.8761,37.7664,37.8655,73362315.0],["2025-12-19",37.8655,38.2815,37.1226,37.6773,58543324.0],["2025-12-22",37.6773,38.8757,37.677284240722656,38.4598,59882481.0],["2025-12-23",38.4598,42.3028,38.459754943847656,42.065,186099615.0],["2025-12-24",42.065,43.9667,42.06504440307617,43.1149,144871686.0],["2025-12-25",43.1149,43.114933013916016,41.6193,42.6197,77162166.0],["2025-12-26",42.6197,45.9675,42.61970520019531,45.3039,149721428.0],["2025-12-29",45.3039,45.303863525390625,42.5107,43.5805,121076871.0],["2025-12-30",43.5805,45.0662,42.0353,44.9275,103638508.0],["2025-12-31",44.9275,46.3835,44.6997,45.8882,113403707.0],["2026-01-05",45.8882,48.4139,45.5614,47.5819,171700690.0],["2026-01-06",47.5819,48.6814,46.1557,46.9877,139462069.0],["2026-01-07",46.9877,47.5324,44.5709,45.0563,144630496.0],["2026-01-08",45.0563,45.294,43.5111,43.9766,93442801.0],["2026-01-09",43.9766,44.8681,43.1942,44.0163,74867296.0],["2026-01-12",44.0163,45.0673,42.8363,43.5205,98695149.0],["2026-01-13",43.5205,44.5914,42.9354,43.1833,92772410.0],["2026-01-14",43.1833,43.6295,42.1422,42.6875,86829260.0],["2026-01-15",42.6875,44.6013,42.1521,43.7386,93047847.0],["2026-01-16",43.7386,44.5021,43.2924,43.4907,69534140.0],["2026-01-19",43.4907,44.165,42.9949,43.3122,56552381.0],["2026-01-20",43.3122,43.8973,41.7455,42.757,62831782.0],["2026-01-21",42.757,43.6295,42.4297,43.104,48107127.0],["2026-01-22",43.104,44.1253,42.8264,43.223,48508952.0],["2026-01-23",43.223,44.0163,43.1635,43.8774,66976642.0],["2026-01-26",43.8774,44.3931,42.985,43.0445,60901087.0],["2026-01-27",43.0445,43.2329,39.4252,41.2497,94845178.0],["2026-01-28",41.2497,41.8249,40.6647,41.4778,53738560.0],["2026-01-29",41.4778,42.043,40.6151,40.8035,49663297.0],["2026-01-30",40.8035,40.80353927612305,39.217,40.3672,45279103.0],["2026-02-02",40.3672,41.1506,39.6831,39.7029,40300172.0],["2026-02-03",39.7029,40.4862,39.4153,40.4466,41621768.0],["2026-02-04",40.4466,40.4862,39.3657,40.0103,33690493.0],["2026-02-05",40.0103,40.1094,38.8204,39.0187,33488439.0],["2026-02-06",39.0187,42.1223,38.3742,41.4282,88983454.0],["2026-02-09",41.4282,41.7852,40.4565,41.0019,53941280.0],["2026-02-10",41.0019,41.0812,40.4069,40.5656,27841984.0],["2026-02-11",40.5656,41.458,40.3177,41.1605,48167409.0],["2026-02-12",41.1605,41.7951,40.159,41.6464,48453902.0],["2026-02-13",41.6464,43.6196,41.1903,42.8859,67298689.0],["2026-02-24",42.8859,43.927,42.6975,43.0048,53389979.0],["2026-02-25",43.0048,44.5914,42.9949,43.6295,73402416.0],["2026-02-26",43.6295,44.3038,41.8546,42.0331,74384234.0],["2026-02-27",42.0331,42.2711,41.3687,41.924,41369053.0],["2026-03-02",41.924,42.0331,40.7044,41.0415,43196252.0],["2026-03-03",41.0415,41.6464,40.0599,40.278,51864560.0],["2026-03-04",40.278,41.0019,39.7525,40.2086,33844869.0],["2026-03-05",40.2086,42.8958,40.20859146118164,41.8348,69203678.0],["2026-03-06",41.8348,42.638,41.0316,41.5472,41466618.0],["2026-03-09",41.5472,43.0941,39.1773,42.9949,86660734.0],["2026-03-10",42.9949,45.6127,42.99493408203125,44.7699,128128620.0],["2026-03-11",44.7699,48.8155,44.6013,48.3792,163564110.0],["2026-03-12",48.3792,48.8552,47.1497,48.2206,110973082.0],["2026-03-13",48.2206,50.2434,48.1016,48.3594,127964190.0],["2026-03-16",48.3594,49.341,47.1001,47.4471,83902959.0],["2026-03-17",47.4471,47.9231,44.9781,45.1962,77834064.0],["2026-03-18",45.1962,45.5929,43.3618,43.9568,62125811.0],["2026-03-19",43.9568,43.95676803588867,40.6845,41.0118,84346845.0],["2026-03-20",41.0118,44.7798,40.7639,42.4396,114925990.0],["2026-03-23",42.4396,44.6112,41.686,42.9255,105994889.0],["2026-03-24",42.9255,43.9468,40.754,43.0941,89823190.0],["2026-03-25",43.0941,43.5006,41.8249,42.8958,78808610.0],["2026-03-26",42.8958,45.8507,42.5487,44.1154,121667304.0],["2026-03-27",44.1154,46.4853,43.2627,45.7218,141449093.0],["2026-03-30",45.7218,48.1412,45.5036,47.7644,152757355.0],["2026-03-31",47.7644,47.76443099975586,45.3152,45.6127,100265754.0],["2026-04-01",45.6127,46.5944,44.1253,45.3648,91060804.0],["2026-04-02",45.3648,46.406,44.0658,44.4327,73165132.0],["2026-04-03",44.4327,45.583,42.3504,43.1139,72301032.0],["2026-04-07",43.1139,44.284,42.638,43.3321,56003041.0],["2026-04-08",43.3321,44.9186,43.33206558227539,44.6013,78140415.0],["2026-04-09",44.6013,45.0178,42.4099,43.5205,81436993.0],["2026-04-10",43.5205,46.3465,43.4808,46.3266,153572838.0],["2026-04-13",46.3266,46.8621,45.3152,46.3167,112775558.0],["2026-04-14",46.3167,49.0832,46.31672286987305,48.9345,127299978.0],["2026-04-15",48.9345,49.5691,47.0703,47.5959,124070956.0],["2026-04-16",47.5959,49.5592,47.4174,48.7461,105752036.0],["2026-04-17",48.7461,50.2335,48.2404,48.3792,113753408.0],["2026-04-20",48.3792,49.232,47.1794,49.232,92705252.0],["2026-04-21",49.232,53.1685,47.8735,52.3455,159342659.0],["2026-04-22",52.3455,53.5453,51.1457,51.6613,127368977.0],["2026-04-23",51.6613,51.939,48.6073,48.994,128490710.0],["2026-04-24",48.994,53.7635,48.1908,52.5934,155398215.0],["2026-04-27",52.5934,54.9336,51.8101,54.7947,147046184.0],["2026-04-28",54.7947,56.5201,53.3074,53.7734,161885515.0],["2026-04-29",53.7734,59.1478,53.4244,59.1478,180574439.0],["2026-04-30",59.1478,60.8229,58.3601,60.3343,182189153.0],["2026-05-06",60.3343,64.7913,58.9583,63.8142,173841368.0],["2026-05-07",63.8142,63.814170837402344,60.8229,62.6177,150403801.0],["2026-05-08",62.6177,63.2159,58.1706,58.2404,175322755.0],["2026-05-11",58.2404,60.2545,57.4427,59.3871,127793610.0],["2026-05-12",59.3871,59.6264,55.8873,58.4199,139191642.0],["2026-05-13",58.4199,58.41987991333008,56.8544,57.7518,97725037.0],["2026-05-14",57.7518,58.8287,55.3488,55.3488,110527520.0],["2026-05-15",55.3488,58.6293,55.348819732666016,57.3729,134661237.0],["2026-05-18",57.3729,57.372928619384766,54.3418,55.8075,99732817.0],["2026-05-19",55.8075,55.80748748779297,52.9957,54.2819,96314049.0],["2026-05-20",54.2819,59.0281,53.8432,57.8316,138308705.0],["2026-05-21",57.8316,60.2246,57.0539,57.5424,155110943.0],["2026-05-22",57.5424,58.719,55.648,57.9114,110962511.0],["2026-05-25",57.9114,57.91136169433594,52.1182,52.9159,164185777.0],["2026-05-26",52.9159,53.2848,51.2508,51.839,95109330.0],["2026-05-27",51.839,55.0098,51.83904266357422,53.3048,107095061.0],["2026-05-28",53.3048,53.8332,50.154,51.7393,90093847.0],["2026-05-29",51.7393,53.7136,50.4631,51.8789,104478673.0],["2026-06-01",51.8789,54.0426,51.3604,51.5798,81540934.0],["2026-06-02",51.5798,53.1253,50.6924,51.9587,66939949.0],["2026-06-03",51.9587,52.0385,50.7123,51.151,67816353.0],["2026-06-04",51.151,51.15104675292969,49.0372,49.2566,91076601.0],["2026-06-05",49.2566,50.2935,48.1498,48.4788,83873038.0],["2026-06-08",48.4788,48.8178,45.9163,46.7738,76359240.0],["2026-06-09",46.7738,48.3293,45.8664,47.8307,79274639.0],["2026-06-10",47.8307,48.0501,46.365,46.7638,60241354.0],["2026-06-11",46.7638,49.2566,46.2453,48.3193,105495557.0],["2026-06-12",48.3193,50.463,47.741,49.4959,123356371.0],["2026-06-15",49.4959,50.1639,48.429,48.8777,108918745.0],["2026-06-16",48.8777,52.4971,48.3293,52.1282,141688473.0],["2026-06-17",52.1282,53.225,51.3604,52.6965,114858578.0],["2026-06-18",52.6965,53.6936,50.9915,51.4601,106371650.0],["2026-06-22",51.4601,56.4357,48.9475,55.7576,173664396.0],["2026-06-23",55.7576,55.9371,53.7236,53.8831,118438256.0],["2026-06-24",53.8831,56.7448,52.4971,56.1764,127691035.0],["2026-06-25",56.1764,56.316,54.8403,55.0397,94323841.0],["2026-06-26",55.0397,55.7875,49.8149,49.8648,114134436.0],["2026-06-29",49.8648,52.0684,49.0173,50.7622,91269689.0],["2026-06-30",50.7622,52.2977,50.1639,51.2807,88210823.0],["2026-07-01",51.2807,54.7107,49.3563,54.3118,154400060.0],["2026-07-02",54.3118,56.6351,52.9159,54.6808,143323592.0],["2026-07-03",54.6808,55.2192,52.9259,53.8831,95574247.0],["2026-07-06",53.8831,53.88309097290039,48.4988,48.8577,113146735.0],["2026-07-07",48.8577,50.1041,48.3592,49.3962,58291960.0],["2026-07-08",49.3962,49.396156311035156,44.4605,44.4605,101281639.0],["2026-07-09",44.4605,44.46052932739258,40.0135,41.3396,150160921.0],["2026-07-10",41.3396,44.2113,39.7841,39.9437,135428467.0],["2026-07-13",39.9437,39.94368362426758,36.9025,37.082,106424312.0],["2026-07-14",37.082,38.2885,36.2843,38.0592,78864101.0],["2026-07-15",38.0592,38.817,37.3413,37.441,63055052.0],["2026-07-16",37.441,37.6204,36.2245,36.5037,56158487.0],["2026-07-17",36.5037,36.8726,35.0479,35.5166,69666531.0],["2026-07-20",35.5166,35.5664,32.5053,33.313,88829657.0],["2026-07-21",33.313,36.0351,33.1036,35.9852,91235313.0],["2026-07-22",35.9852,36.7729,34.9881,35.1576,69253125.0],["2026-07-23",35.1576,37.3712,35.0779,37.3313,85668410.0],["2026-07-24",37.3313,38.7372,36.7131,36.7231,92330452.0],["2026-07-27",36.7231,38.5677,36.72306442260742,38.1788,78766837.0],["2026-07-28",38.1788,38.7671,36.9424,37.1817,69089873.0],["2026-07-29",37.1817,37.8199,34.6491,36.6832,79826911.0],["2026-07-30",36.6832,36.9923,35.4169,35.5764,59454438.0],["2026-07-31",35.5764,37.3911,35.57640075683594,35.6362,71315573.0],["2026-08-03",35.6362,36.2644,34.7887,35.8356,45212122.0],["2026-08-04",35.8356,37.1518,35.8356,37.0022,53424215.0],["2026-08-05",37.0022,38.9566,37.00224685668945,38.9366,81105629.0],["2026-08-06",38.9366,39.2357,38.2386,39.136,78413636.0],["2026-08-07",39.136,39.4152,38.0891,39.2158,75331544.0],["2026-08-10",39.2158,39.7443,38.797,39.505,64280843.0],["2026-08-11",39.505,40.0833,38.9266,39.3654,58596569.0],["2026-08-12",39.3654,40.2628,39.136,39.3454,56594450.0],["2026-08-13",39.3454,39.7343,38.6973,38.6973,58455660.0],["2026-08-14",38.6973,40.2727,38.6973,39.3554,63852299.0],["2026-08-17",39.3554,39.9636,38.7871,39.9237,50694837.0],["2026-08-18",39.9237,40.3625,38.9067,39.0563,53432517.0],["2026-08-19",39.0563,39.5548,37.6902,37.8598,59315760.0],["2026-08-20",37.8598,38.2686,36.7829,36.9723,50466965.0],["2026-08-21",36.9723,38.817,36.045,37.8498,71027574.0],["2026-08-24",37.8498,38.9865,37.092,37.3712,57728028.0],["2026-08-25",37.3712,37.37117385864258,35.3969,36.2943,55662507.0],["2026-08-26",36.2943,37.1119,36.0052,36.6732,41793441.0],["2026-08-27",36.6732,37.2515,35.8955,37.1618,47651899.0],["2026-08-28",37.1618,37.3612,36.6931,37.0421,44124281.0],["2026-08-31",37.0421,37.04213333129883,35.5565,36.3342,54714174.0],["2026-09-01",36.3342,36.7829,35.4966,35.5066,42672836.0],["2026-09-02",35.5066,35.5066032409668,34.0409,34.34,45960133.0],["2026-09-03",34.34,35.01,34.31,34.6,26896983.0],["2026-09-04",34.6,34.88,33.62,33.83,37726448.0],["2026-09-07",33.83,34.13,33.5,34.0,30277266.0],["2026-09-08",34.0,34.12,33.5,33.67,32149630.0],["2026-09-09",33.67,33.86,33.27,33.66,31294372.0],["2026-09-10",33.66,33.65999984741211,32.98,33.15,26335189.0],["2026-09-11",33.15,33.150001525878906,31.68,32.31,40493549.0],["2026-09-14",32.31,33.63,31.94,33.04,39992685.0]]}