{"t":"300394.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2015-02-17",2.2145,2.2145,1.8453,2.2145,138297.0],["2015-02-25",2.2145,2.4357,2.2144522666931152,2.4357,53096.0],["2015-02-26",2.4357,2.6792,2.4356820583343506,2.6792,34574.0],["2015-02-27",2.6792,2.9471,2.6791794300079346,2.9471,69148.0],["2015-03-02",2.9471,3.2416,2.947097063064575,3.2416,265482.0],["2015-03-03",3.2416,3.565534830093384,3.2415904998779297,3.5655,2142983.0],["2015-03-04",3.5655,3.9218006134033203,3.565534830093384,3.9218,32458718.0],["2015-03-05",3.9218,4.314,3.9218006134033203,4.314,27749141.0],["2015-03-06",4.314,4.7457,4.313981056213379,4.4698,113417565.0],["2015-03-09",4.4698,4.469847202301025,4.0231,4.087,68469524.0],["2015-03-10",4.087,4.2271,3.9513,4.1337,46161207.0],["2015-03-11",4.1337,4.1926,4.0231,4.0884,40550226.0],["2015-03-12",4.0884,4.1509,3.8593,3.8773,41069139.0],["2015-03-13",3.8773,4.0568,3.877267837524414,4.0274,26181291.0],["2015-03-16",4.0274,4.2809,4.027388095855713,4.1789,34830448.0],["2015-03-17",4.1789,4.2716,4.1301,4.1804,39422694.0],["2015-03-18",4.1804,4.3959,4.1409,4.3298,38693989.0],["2015-03-19",4.3298,4.4347,4.2773,4.3966,29974152.0],["2015-03-20",4.3966,4.4892,4.3248,4.3829,29500631.0],["2015-03-23",4.3829,4.4311,4.3319,4.4088,27616413.0],["2015-03-24",4.4088,4.7363,4.3887,4.6113,41703036.0],["2015-03-25",4.6113,5.0725,4.5036,5.0725,41471647.0],["2015-03-26",5.0725,5.072482585906982,4.5726,4.6702,44493881.0],["2015-03-27",4.6702,4.7406,4.5359,4.676,17970143.0],["2015-03-30",4.676,4.6904,4.319,4.4526,24214736.0],["2015-03-31",4.4526,4.5453,4.3851,4.4677,13894031.0],["2015-04-01",4.4677,4.5604,4.4461,4.556,15224219.0],["2015-04-02",4.556,4.7299,4.556041240692139,4.6717,19845841.0],["2015-04-03",4.6717,4.7033,4.574,4.6975,28357688.0],["2015-04-07",4.6975,4.936,4.697542190551758,4.8943,26713527.0],["2015-04-08",4.8943,4.9058,4.5252,4.7047,30319587.0],["2015-04-09",4.7047,4.9202,4.5165,4.9015,30075937.0],["2015-04-10",4.9015,5.1896,4.8003,5.028,32685279.0],["2015-04-13",5.028,5.4288,4.9561,5.2427,26057206.0],["2015-04-14",5.2427,5.3418,5.0423,5.1271,22844516.0],["2015-04-15",5.1271,5.127072811126709,4.7406,4.811,21180030.0],["2015-04-16",4.811,5.0617,4.7679,4.9238,15833976.0],["2015-04-17",4.9238,4.9884,4.7859,4.8125,17587416.0],["2015-04-20",4.8125,4.9051,4.6236,4.6595,19740438.0],["2015-04-21",4.6595,4.9195,4.659472942352295,4.913,16610467.0],["2015-04-22",4.913,5.0373,4.913,4.9741,19818663.0],["2015-04-23",4.9741,5.0552,4.8843,4.9317,15359319.0],["2015-04-24",4.9317,4.931699275970459,4.7471,4.9015,18953463.0],["2015-04-27",4.9015,5.349,4.901533603668213,5.107,26371080.0],["2015-04-28",5.107,5.5092,5.0359,5.3512,42469575.0],["2015-04-29",5.3512,5.8755,5.1544,5.7405,41049839.0],["2015-04-30",5.7405,5.9373,5.6098,5.6241,37154020.0],["2015-05-04",5.6241,5.624120235443115,5.2434,5.4941,23249382.0],["2015-05-05",5.4941,5.5703,5.2758,5.4072,20984475.0],["2015-05-06",5.4072,5.8181,5.4058,5.4733,22415015.0],["2015-05-07",5.4733,5.473282337188721,5.1845,5.2434,18191876.0],["2015-05-08",5.2434,5.7247,5.243433952331543,5.6938,29621666.0],["2015-05-11",5.6938,6.0838,5.693793773651123,6.0256,32885205.0],["2015-05-12",6.0256,6.1255,5.8116,6.0228,32714334.0],["2015-05-13",6.0228,6.3841,5.8166,6.1413,35619374.0],["2015-05-14",6.1413,6.755410194396973,6.141282558441162,6.7554,16875789.0],["2015-05-15",6.7554,7.1828,6.5615,6.7805,36932028.0],["2015-05-18",6.7805,7.45860481262207,6.7805495262146,7.4586,32506616.0],["2015-05-19",7.4586,7.5268,6.9673,7.2546,29102136.0],["2015-05-20",7.2546,7.585,7.0018,7.0585,28999154.0],["2015-05-21",7.0585,7.3913,6.9221,7.2599,23419500.0],["2015-05-22",7.2599,7.4794,6.9307,7.2267,22836687.0],["2015-05-25",7.2267,7.9285,6.8983,7.7899,28500270.0],["2015-05-26",7.7899,8.3797,7.6238,8.3024,22938472.0],["2015-05-27",8.3024,9.1327,8.0859,9.1327,27369243.0],["2015-05-28",9.1327,9.9629,8.519754409790039,8.5198,32444900.0],["2015-05-29",8.5198,8.8908,7.8693,8.5031,29142132.0],["2015-06-01",8.5031,8.649,8.088,8.4988,21145567.0],["2015-06-02",8.4988,8.8663,8.366,8.8223,20297802.0],["2015-06-03",8.8223,8.822251319885254,8.0859,8.3313,17113908.0],["2015-06-04",8.3313,8.331324577331543,7.4982,7.6086,20909152.0],["2015-06-05",7.6086,8.0859,7.5798,7.7538,19663757.0],["2015-06-08",7.7538,7.753764629364014,6.9784,7.4036,28891912.0],["2015-06-09",7.4036,7.5047,7.1127,7.343,13289041.0],["2015-06-10",7.343,7.7971,7.1473,7.6527,16404256.0],["2015-06-11",7.6527,7.7899,7.5661,7.7538,13020299.0],["2015-06-12",7.7538,7.8296,7.4578,7.4736,16515511.0],["2015-06-15",7.4736,7.5083,6.8275,6.8376,17348569.0],["2015-06-16",6.8376,6.9806,6.4167,6.8427,17597307.0],["2015-06-17",6.8427,7.0679,6.5077,7.0188,14446307.0],["2015-06-18",7.0188,7.0383,6.3914,6.5178,11334031.0],["2015-06-19",6.5178,6.7719,6.216,6.4261,12625113.0],["2015-06-23",6.4261,7.0578,6.426092624664307,7.0506,18248862.0],["2015-06-24",7.0506,7.2831,6.9177,7.1148,20993884.0],["2015-06-25",7.1148,7.2101,6.7647,6.7871,14776851.0],["2015-06-26",6.7871,6.787069320678711,6.1084,6.1084,16043929.0],["2015-06-29",6.1084,6.2124,5.497662544250488,5.4977,17878459.0],["2015-06-30",5.4977,5.907,4.9483,5.8182,22439563.0],["2015-07-01",5.8182,6.05,5.4161,5.4868,21274085.0],["2015-07-02",5.4868,5.6709,4.9598,4.9894,18617178.0],["2015-07-03",4.9894,5.2811,4.4949,4.8587,17700018.0],["2015-07-06",4.8587,5.3446,4.44,4.6205,19859868.0],["2015-07-07",4.6205,4.620491981506348,4.1584,4.1584,8917602.0],["2015-07-08",4.1584,4.158443450927734,3.7426,3.7433,25175979.0],["2015-07-09",3.7433,4.11801290512085,3.5376,4.118,23958268.0],["2015-07-10",4.118,4.5295257568359375,4.11801290512085,4.5295,7707448.0],["2015-07-13",4.5295,4.9822,4.5295257568359375,4.9822,22259443.0],["2015-07-14",4.9822,5.4507,4.845,5.1685,39549964.0],["2015-07-15",5.1685,5.168453693389893,4.6515,4.6515,23321223.0],["2015-07-16",4.6515,4.8984,4.1924,4.7447,21241943.0],["2015-07-17",4.7447,5.1605,4.718,5.0768,19104652.0],["2015-07-20",5.0768,5.2327,4.9526,5.0392,21271257.0],["2015-07-21",5.0392,5.1692,4.8746,5.1295,17534666.0],["2015-07-22",5.1295,5.3424,5.0681,5.263,20468328.0],["2015-07-23",5.263,5.7756,5.2262,5.7034,28616082.0],["2015-07-24",5.7034,6.003,5.4558,5.5251,31540706.0],["2015-07-27",5.5251,5.572,4.9728,4.9728,24553429.0],["2015-07-28",4.9728,4.972804546356201,4.4754,4.6212,20544022.0],["2015-07-29",4.6212,4.91,4.4768,4.91,18013793.0],["2015-07-30",4.91,5.1186,4.7779,4.8096,18311911.0],["2015-07-31",4.8096,4.8876,4.5562,4.6573,13080767.0],["2015-08-03",4.6573,4.657311916351318,4.2018,4.2667,13568142.0],["2015-08-04",4.2667,4.693408966064453,4.266735553741455,4.6934,15592585.0],["2015-08-05",4.6934,4.9093,4.6371,4.7764,19127249.0],["2015-08-06",4.7764,4.9208,4.6364,4.8631,15430295.0],["2015-08-07",4.8631,5.1172,4.863067626953125,5.0955,18723581.0],["2015-08-10",5.0955,5.559,5.0464,5.4146,19388014.0],["2015-08-11",5.4146,5.4868,5.2775,5.3078,16250992.0],["2015-08-12",5.3078,5.3186,5.117194175720215,5.1172,15092775.0],["2015-08-13",5.1172,5.499107360839844,5.0681,5.4991,33527400.0],["2015-08-14",5.4991,5.7453,5.3793,5.6962,29397155.0],["2015-08-17",5.6962,5.696199893951416,5.2811,5.4666,19697220.0],["2015-08-18",5.4666,5.4883,4.9201,4.9201,14752600.0],["2015-08-19",4.9201,5.0421,4.4978,4.9815,12401948.0],["2015-08-20",4.9815,4.9814677238464355,4.671,4.6963,9382220.0],["2015-08-21",4.6963,4.696296691894531,4.3317,4.3317,17813903.0],["2015-08-24",4.3317,4.331711292266846,3.8985,3.8985,12280258.0],["2015-08-25",3.8985,3.8985395431518555,3.508686065673828,3.5087,15712817.0],["2015-08-26",3.5087,3.7895,3.4004,3.5953,18027302.0],["2015-08-27",3.5953,3.7895,3.5087,3.7332,13206803.0],["2015-08-28",3.7332,3.9996,3.7108,3.9621,14888316.0],["2015-08-31",3.9621,3.9620726108551025,3.6177,3.6278,10969518.0],["2015-09-01",3.6278,3.627807378768921,3.2675538063049316,3.2676,11868724.0],["2015-09-02",3.2676,3.4545,3.0575,3.2084,12602307.0],["2015-09-07",3.2084,3.4581,3.2083539962768555,3.3268,9969762.0],["2015-09-08",3.3268,3.6567,3.2343,3.6119,15019477.0],["2015-09-09",3.6119,3.8754,3.6098,3.8032,18662075.0],["2015-09-10",3.8032,3.8155,3.6856,3.7036,8837290.0],["2015-09-11",3.7036,3.8256,3.7036125659942627,3.7902,10503727.0],["2015-09-14",3.7902,3.8624,3.4112,3.4112,14707122.0],["2015-09-15",3.4112,3.5015,3.2856,3.3838,9142767.0],["2015-09-16",3.3838,3.7224,3.3787,3.7217,13765414.0],["2015-09-17",3.7217,3.8552,3.6451,3.6747,16790909.0],["2015-09-18",3.6747,3.8256,3.6285,3.7722,11230938.0],["2015-09-21",3.7722,3.9671,3.7116,3.9621,14255370.0],["2015-09-22",3.9621,4.0068,3.8675,3.9339,14905073.0],["2015-09-23",3.9339,4.0104,3.8487,3.9043,11758543.0],["2015-09-24",3.9043,4.0437,3.904315710067749,3.9888,15499715.0],["2015-09-25",3.9888,4.0068,3.6899,3.7296,11337279.0],["2015-09-28",3.7296,3.9101,3.6957,3.8928,9866558.0],["2015-09-29",3.8928,3.9707,3.7765,3.9151,13185663.0],["2015-09-30",3.9151,3.97,3.7982,3.8733,7968287.0],["2015-10-08",3.8733,4.2234,3.873272180557251,4.1411,18802386.0],["2015-10-09",4.1411,4.1765,4.061,4.1454,11453004.0],["2015-10-12",4.1454,4.4147,4.145448684692383,4.3555,16292185.0],["2015-10-13",4.3555,4.5483,4.2631,4.5382,16664675.0],["2015-10-14",4.5382,4.6869,4.4768,4.4783,17665085.0],["2015-10-15",4.4783,4.9013,4.4169,4.8717,17778131.0],["2015-10-16",4.8717,4.9519,4.6667,4.8248,17159546.0],["2015-10-19",4.8248,4.824804306030273,4.6263,4.6862,17541284.0],["2015-10-20",4.6862,4.8371,4.6566,4.7981,13052021.0],["2015-10-21",4.7981,4.8277,4.3505,4.3822,22747078.0],["2015-10-22",4.3822,4.632,4.382247447967529,4.6118,12924083.0],["2015-10-23",4.6118,4.8356,4.611828804016113,4.8154,15915757.0],["2015-10-26",4.8154,5.0811,4.8154191970825195,5.0797,21607333.0],["2015-10-27",5.0797,5.2125,4.8566,5.1995,19076239.0],["2015-10-28",5.1995,5.3266,5.0551,5.1981,21843142.0],["2015-10-29",5.1981,5.3417,5.0941,5.263,13895463.0],["2015-10-30",5.263,5.7756,5.1259,5.5583,20747936.0],["2015-11-02",5.5583,6.063,5.3338,5.7792,25435694.0],["2015-11-03",5.7792,6.0211,5.707,5.8298,16517857.0],["2015-11-04",5.8298,6.1113,5.7453,6.0969,20168432.0],["2015-11-05",6.0969,6.4203,5.9857,6.1301,17479902.0],["2015-11-06",6.1301,6.742308616638184,6.130093097686768,6.7423,20400772.0],["2015-11-09",6.7423,7.1329,6.4831,7.039,25112423.0],["2015-11-10",7.039,7.4635,6.8224,7.3148,22345360.0],["2015-11-11",7.3148,8.0462,7.1769,8.0462,25238743.0],["2015-11-12",8.0462,8.327,7.6657,8.0801,35213816.0],["2015-11-13",8.0801,8.080086708068848,7.2722,7.2722,37145302.0],["2015-11-16",7.2722,7.3805,6.8593,7.3769,17821053.0],["2015-11-17",7.3769,7.6455,7.1112,7.2224,19920991.0],["2015-11-18",7.2224,7.2917,6.642,6.6759,15176284.0],["2015-11-19",6.6759,7.2195,6.6672,7.1509,14574443.0],["2015-11-20",7.1509,7.4087,7.0051,7.2246,14602003.0],["2015-11-23",7.2246,7.4217,6.9668,7.0102,13158954.0],["2015-11-24",7.0102,7.7112,6.9748,7.7112,26067183.0],["2015-11-25",7.7112,7.7949,7.4874,7.7148,21718020.0],["2015-11-26",7.7148,8.0137,7.4282,7.4722,19949132.0],["2015-11-27",7.4722,7.7097,7.0065,7.2376,19330164.0],["2015-11-30",7.2376,7.8664,7.1618,7.8281,18536089.0],["2015-12-01",7.8281,8.2158,7.0607,7.4144,23653433.0],["2015-12-02",7.4144,7.4282,6.6737,7.4144,17198788.0],["2015-12-03",7.4144,7.7574,7.2932,7.5971,12757385.0],["2015-12-04",7.5971,7.7863,7.2917,7.3025,14971875.0],["2015-12-07",7.3025,7.3625,7.0029,7.1221,15223849.0],["2015-12-08",7.1221,7.3516,7.0759,7.161,11613059.0],["2015-12-09",7.161,7.161040306091309,6.7719,6.9163,11781844.0],["2015-12-10",6.9163,6.9791,6.7293,6.751,7712005.0],["2015-12-11",6.751,6.8499,6.7221,6.7438,5979877.0],["2015-12-14",6.7438,7.0434,6.6427,7.0231,7270959.0],["2015-12-15",7.0231,7.1755,6.9199,6.9387,6855152.0],["2015-12-16",6.9387,7.631,6.938679218292236,7.4412,15663759.0],["2015-12-17",7.4412,7.8274,7.441158771514893,7.7523,14478462.0],["2015-12-18",7.7523,7.8115,7.4469,7.548,10296132.0],["2015-12-21",7.548,8.3032,7.4433,8.0577,21571820.0],["2015-12-22",8.0577,8.6273,7.9342,8.5183,15980645.0],["2015-12-23",8.5183,9.370213508605957,8.518309593200684,9.3702,3127983.0],["2015-12-24",9.3702,10.307306289672852,9.370213508605957,10.3073,41266769.0],["2015-12-25",10.3073,10.307306289672852,9.3132,9.5305,41607203.0],["2015-12-28",9.5305,9.9622,8.9414,8.9522,38260784.0],["2015-12-29",8.9522,9.0201,8.519,8.6743,20712374.0],["2015-12-30",8.6743,9.0951,8.3891,9.0172,19929795.0],["2015-12-31",9.0172,9.017178535461426,8.1581,8.3385,16271502.0],["2016-01-04",8.3385,8.338543891906738,7.504689693450928,7.5047,10055309.0],["2016-01-05",7.5047,7.7899,6.9307,7.5083,19107505.0],["2016-01-06",7.5083,7.7841,7.4,7.7603,17027929.0],["2016-01-07",7.7603,7.76025915145874,6.984163284301758,6.9842,4027917.0],["2016-01-08",6.9842,7.3928,6.3532,7.039,13851801.0],["2016-01-11",7.039,7.0390305519104,6.3351,6.3351,13761660.0],["2016-01-12",6.3351,6.5322,6.2095,6.3734,12146690.0],["2016-01-13",6.3734,6.4615,5.7395,5.7402,13307007.0],["2016-01-14",5.7402,6.3142,5.4868,6.3142,13249292.0],["2016-01-15",6.3142,6.4961,6.1366,6.2081,14280992.0],["2016-01-18",6.2081,6.6391,5.8254,6.512,12773586.0],["2016-01-19",6.512,6.808,6.3676,6.7394,12433769.0],["2016-01-20",6.7394,6.8412,6.5156,6.6383,9680473.0],["2016-01-21",6.6383,6.7827,6.1366,6.1727,12015826.0],["2016-01-22",6.1727,6.6333,6.1684,6.6333,10307011.0],["2016-01-25",6.6333,6.7669,6.5698,6.673,7858649.0],["2016-01-26",6.673,6.673001289367676,6.0059,6.0059,9661025.0],["2016-01-27",6.0059,6.0637,5.4782,6.0218,9010335.0],["2016-01-28",6.0218,6.021800994873047,5.4197,5.4291,7447794.0],["2016-01-29",5.4291,5.7749,5.3439,5.6601,9472076.0],["2016-02-01",5.6601,5.8391,5.559,5.702,6747416.0],["2016-02-02",5.702,5.9843,5.6673,5.9106,9389616.0],["2016-02-03",5.9106,5.910619258880615,5.6312,5.8464,9197975.0],["2016-02-04",5.8464,6.1503,5.7763,6.0572,9512676.0],["2016-02-05",6.0572,6.057175636291504,5.5879,5.6312,15304629.0],["2016-02-15",5.6312,5.631224155426025,5.2255,5.5504,8273283.0],["2016-02-16",5.5504,5.9763,5.550365447998047,5.9633,10993251.0],["2016-02-17",5.9633,6.0536,5.8124,5.9785,22636291.0],["2016-02-18",5.9785,6.4672,5.915,6.2738,30483692.0],["2016-02-19",6.2738,6.273760795593262,6.0543,6.1489,21319093.0],["2016-02-22",6.1489,6.2824,6.1294,6.2319,17472666.0],["2016-02-23",6.2319,6.4218,6.0969,6.2651,22836378.0],["2016-02-24",6.2651,6.351,5.6579,5.9554,26063985.0],["2016-02-25",5.9554,5.955381870269775,5.35977029800415,5.3598,20150886.0],["2016-02-26",5.3598,5.4868,5.0739,5.1858,13492165.0],["2016-02-29",5.1858,5.185780048370361,4.6674,4.6674,15394646.0],["2016-03-01",4.6674,4.8414,4.3808,4.7447,13446539.0],["2016-03-02",4.7447,4.9815,4.6573,4.9309,12883458.0],["2016-03-03",4.9309,5.1251,4.8017,4.8125,12829436.0],["2016-03-04",4.8125,5.1114,4.6234,4.8732,20428864.0],["2016-03-07",4.8732,5.1677,4.873174667358398,4.9815,15425664.0],["2016-03-08",4.9815,5.0024,4.4833,4.9909,15484873.0],["2016-03-09",4.9909,4.990854263305664,4.78,4.801,9292252.0],["2016-03-10",4.801,4.9085,4.6674,4.6797,7865552.0],["2016-03-11",4.6797,4.8566,4.6082,4.8133,8553558.0],["2016-03-14",4.8133,5.2349,4.813251972198486,5.1475,15358380.0],["2016-03-15",5.1475,5.147517681121826,5.0327,5.0486,11036963.0],["2016-03-16",5.0486,5.1959,4.8602,4.9223,10754527.0],["2016-03-17",4.9223,5.2399,4.922266960144043,5.2096,15249150.0],["2016-03-18",5.2096,5.5302,5.2096,5.5179,21362015.0],["2016-03-21",5.5179,5.6818,5.4724,5.6348,22265222.0],["2016-03-22",5.6348,5.8724,5.4883,5.7402,20656895.0],["2016-03-23",5.7402,5.7973,5.6384,5.7973,14858941.0],["2016-03-24",5.7973,5.9691,5.6673,5.7951,20785734.0],["2016-03-25",5.7951,5.985,5.7005,5.9207,17266936.0],["2016-03-28",5.9207,6.05,5.7121,5.7511,20673157.0],["2016-03-29",5.7511,5.7742,5.4146,5.4796,16061031.0],["2016-03-30",5.4796,5.907,5.479615211486816,5.902,15926326.0],["2016-03-31",5.902,6.2665,5.9019575119018555,6.2088,24849806.0],["2016-04-01",6.2088,6.5546,6.0868,6.5264,25070971.0],["2016-04-05",6.5264,6.7221,6.3691,6.7134,19229071.0],["2016-04-06",6.7134,6.8109,6.5965,6.7575,15399622.0],["2016-04-07",6.7575,7.169,6.6788,6.9668,22588035.0],["2016-04-08",6.9668,7.2188,6.5257,6.7705,34091000.0],["2016-04-11",6.7705,7.3639,6.5842,7.3423,47709585.0],["2016-04-12",7.3423,7.342250823974609,6.608,6.608,55601870.0],["2016-04-13",6.608,6.8203,6.5091,6.6015,37620824.0],["2016-04-14",6.6015,6.6781,6.5409,6.6564,24315780.0],["2016-04-15",6.6564,6.777,6.5914,6.6275,17874828.0],["2016-04-18",6.6275,6.627518653869629,6.3532,6.46,16730033.0],["2016-04-19",6.46,6.6333,6.460025310516357,6.6008,17357114.0],["2016-04-20",6.6008,6.6997,6.0283,6.1308,26074308.0],["2016-04-21",6.1308,6.2723,6.0615,6.0644,16842252.0],["2016-04-22",6.0644,6.2377,5.9359,6.2304,13629771.0],["2016-04-25",6.2304,6.230444431304932,6.0218,6.1698,12436893.0],["2016-04-26",6.1698,6.299,6.1222,6.2954,11952382.0],["2016-04-27",6.2954,6.3821,6.2449,6.2593,12541172.0],["2016-04-28",6.2593,6.3806,6.1012,6.3676,12372029.0],["2016-04-29",6.3676,6.7575,6.2882,6.642,23763960.0],["2016-05-03",6.642,6.7936,6.5611,6.7936,19540648.0],["2016-05-04",6.7936,6.8571,6.7156,6.725,17352286.0],["2016-05-05",6.725,6.9935,6.7221,6.982,20789129.0],["2016-05-06",6.982,7.1329,6.6427,6.6564,27057295.0],["2016-05-09",6.6564,6.656396389007568,6.3532,6.3611,17311673.0],["2016-05-10",6.3611,6.4961,6.3294,6.3784,11695852.0],["2016-05-11",6.3784,6.486,6.0666,6.0774,13687498.0],["2016-05-12",6.0774,6.3503,6.0341,6.2232,17110512.0],["2016-05-13",6.2232,6.6304,6.1799,6.5662,21877815.0],["2016-05-16",6.5662,6.874425411224365,6.4976,6.8744,21674469.0],["2016-05-17",6.8744,7.0888,6.6116,6.6593,31947486.0],["2016-05-18",6.6593,6.659284591674805,6.042,6.2088,25728156.0],["2016-05-19",6.2088,6.3512,5.8171,5.8425,23767934.0],["2016-05-20",5.8425,6.0823,5.6027,5.9951,19782750.0],["2016-05-23",5.9951,6.1586,5.9497,6.0079,17911989.0],["2016-05-24",6.0079,6.0151,5.759,5.8153,14709826.0],["2016-05-25",5.8153,6.1187,5.815285682678223,5.9043,17813590.0],["2016-05-26",5.9043,5.9897,5.61,5.9733,18699149.0],["2016-05-27",5.9733,6.0551,5.8316,5.8462,13469963.0],["2016-05-30",5.8462,5.977,5.7481,5.8989,12306061.0],["2016-05-31",5.8989,6.3312,5.898855686187744,6.2531,22137267.0],["2016-06-01",6.2531,6.5165,6.2495,6.3367,22773016.0],["2016-06-02",6.3367,6.7109,6.2858,6.6764,26391143.0],["2016-06-03",6.6764,7.1215,6.676406383514404,6.938,37803811.0],["2016-06-06",6.938,7.0089,6.7182,6.7872,20427276.0],["2016-06-07",6.7872,6.9035,6.7709,6.8508,16037449.0],["2016-06-08",6.8508,6.8508100509643555,6.6492,6.6601,17196995.0],["2016-06-13",6.6601,6.660055160522461,6.085975646972656,6.086,20678084.0],["2016-06-14",6.086,6.1913,5.997,6.086,9947859.0],["2016-06-15",6.086,6.4566,5.9951,6.3766,15861781.0],["2016-06-16",6.3766,6.5202,6.2422,6.2913,13350371.0],["2016-06-17",6.2913,6.5184,6.291263580322266,6.3894,11399969.0],["2016-06-20",6.3894,6.6564,6.2041,6.5947,19301484.0],["2016-06-21",6.5947,6.829,6.4511,6.5038,19756088.0],["2016-06-22",6.5038,6.6855,6.3657,6.6673,17352644.0],["2016-06-23",6.6673,6.8472,6.6364,6.78,28502740.0],["2016-06-24",6.78,6.7909,6.264,6.5311,26110695.0],["2016-06-27",6.5311,6.8472,6.4493,6.8472,27419025.0],["2016-06-28",6.8472,7.5321,6.7691,7.5321,36533573.0],["2016-06-29",7.5321,7.8118,7.3722,7.5993,46180398.0],["2016-06-30",7.5993,7.599293231964111,7.3431,7.414,28432287.0],["2016-07-01",7.414,7.672,7.3304,7.3758,27550966.0],["2016-07-04",7.3758,7.721,7.1179,7.6029,26421637.0],["2016-07-05",7.6029,7.612,7.4122,7.5121,20324007.0],["2016-07-06",7.5121,7.6302,7.4122,7.4521,18459879.0],["2016-07-07",7.4521,7.5157,7.1124,7.2559,23958127.0],["2016-07-08",7.2559,7.3577,7.1942,7.2668,13390457.0],["2016-07-11",7.2668,7.3577,6.9544,6.9725,27504992.0],["2016-07-12",6.9725,7.2178,6.8599,7.1978,20807792.0],["2016-07-13",7.1978,7.3014,7.1306,7.2214,14971001.0],["2016-07-14",7.2214,7.4013,7.1942,7.3395,15277686.0],["2016-07-15",7.3395,7.3686,7.2051,7.2305,11334313.0],["2016-07-18",7.2305,7.2414,7.0107,7.067,11306253.0],["2016-07-19",7.067,7.295905113220215,7.0107,7.2959,13189130.0],["2016-07-20",7.2959,7.3232,7.1397,7.1578,13442576.0],["2016-07-21",7.1578,7.3595,7.0942,7.1815,16979586.0],["2016-07-22",7.1815,7.3867,7.1524,7.2796,21872219.0],["2016-07-25",7.2796,7.2795538902282715,7.0452,7.1142,14753276.0],["2016-07-26",7.1142,7.2269,7.0961,7.2269,9976112.0],["2016-07-27",7.2269,7.2469,6.5147,6.8072,23534892.0],["2016-07-28",6.8072,6.807209014892578,6.333,6.5511,17986477.0],["2016-07-29",6.5511,6.6346,6.4221,6.4493,7848033.0],["2016-08-01",6.4493,6.449317455291748,5.9752,6.1714,14771976.0],["2016-08-02",6.1714,6.2477,6.155,6.2313,7159069.0],["2016-08-03",6.2313,6.2495,6.155,6.2204,6855960.0],["2016-08-04",6.2204,6.3294,6.1786,6.3022,7577444.0],["2016-08-05",6.3022,6.3512,6.1913,6.2131,7109874.0],["2016-08-08",6.2131,6.3857,6.1641,6.373,7420496.0],["2016-08-09",6.373,6.4457,6.3585,6.4203,7231966.0],["2016-08-10",6.4203,6.4766,6.3948,6.4075,6165879.0],["2016-08-11",6.4075,6.4166,6.2676,6.2713,5878517.0],["2016-08-12",6.2713,6.3821,6.2404,6.3712,5268116.0],["2016-08-15",6.3712,6.6782,6.3657,6.6255,10935117.0],["2016-08-16",6.6255,6.6255388259887695,6.5038,6.5674,11686932.0],["2016-08-17",6.5674,6.6037,6.5038,6.5674,8549340.0],["2016-08-18",6.5674,6.5692,6.4784,6.522,7824636.0],["2016-08-19",6.522,6.6401,6.5002,6.5492,8003025.0],["2016-08-22",6.5492,6.591,6.2404,6.2495,9330657.0],["2016-08-23",6.2495,6.3894,6.2077,6.2985,5929465.0],["2016-08-24",6.2985,6.4493,6.2695,6.3803,6303382.0],["2016-08-25",6.3803,6.4239,6.1913,6.4239,6381639.0],["2016-08-26",6.4239,6.7146,6.4039,6.4693,6952887.0],["2016-08-29",6.4693,6.5729,6.469301700592041,6.482,6451736.0],["2016-08-30",6.482,6.5511,6.4493,6.4493,5019713.0],["2016-08-31",6.4493,6.5038,6.3312,6.3766,4994652.0],["2016-09-01",6.3766,6.4384,6.3657,6.3748,4709443.0],["2016-09-02",6.3748,6.4275,6.3512,6.4093,4534185.0],["2016-09-05",6.4093,6.482,6.3639,6.3803,5695105.0],["2016-09-06",6.3803,6.7473,6.3312,6.68,16756665.0],["2016-09-07",6.68,6.72,6.5765,6.5965,10251008.0],["2016-09-08",6.5965,6.889,6.5856,6.8853,15280116.0],["2016-09-09",6.8853,6.9725,6.7763,6.8345,15147034.0],["2016-09-12",6.8345,6.834460735321045,6.5401530265808105,6.5402,11877353.0],["2016-09-13",6.5402,6.6564,6.5129,6.6037,6645520.0],["2016-09-14",6.6037,6.603738784790039,6.3621,6.4039,12241456.0],["2016-09-19",6.4039,6.4929,6.3821,6.482,8689243.0],["2016-09-20",6.482,6.4947,6.3548,6.3676,11180042.0],["2016-09-21",6.3676,6.6746,6.3349,6.6637,17182444.0],["2016-09-22",6.6637,6.8817,6.5947,6.8417,27553119.0],["2016-09-23",6.8417,7.4485,6.841726779937744,7.0488,35984121.0],["2016-09-26",7.0488,7.4104,6.898,6.9689,31913317.0],["2016-09-27",6.9689,7.3468,6.9126,7.3232,29404183.0],["2016-09-28",7.3232,7.3904,7.1724,7.2232,20129502.0],["2016-09-29",7.2232,7.2668,7.087,7.1887,13966580.0],["2016-09-30",7.1887,7.345,7.067,7.2905,15146921.0],["2016-10-10",7.2905,7.5811,7.290454864501953,7.4921,19967753.0],["2016-10-11",7.4921,7.5121,7.3304,7.3758,15455912.0],["2016-10-12",7.3758,7.4394,7.2232,7.2305,13682611.0],["2016-10-13",7.2305,7.2668,7.1015,7.2051,10983150.0],["2016-10-14",7.2051,7.2487,7.1161,7.2014,7245510.0],["2016-10-17",7.2014,7.2396,6.9943,7.0198,10484484.0],["2016-10-18",7.0198,7.1687,6.9852,7.1397,12124348.0],["2016-10-19",7.1397,7.1669,7.0234,7.0579,7926116.0],["2016-10-20",7.0579,7.3177,7.0361,7.2796,14011186.0],["2016-10-21",7.2796,7.2795538902282715,6.9162,7.1451,13861924.0],["2016-10-24",7.1451,7.14511775970459,6.8762,6.9544,25296567.0],["2016-10-25",6.9544,6.9834,6.8217,6.9344,13772988.0],["2016-10-26",6.9344,7.0125,6.8217,6.889,8904636.0],["2016-10-27",6.889,6.9198,6.8581,6.9035,5969838.0],["2016-10-28",6.9035,6.938,6.789,6.789,8452764.0],["2016-10-31",6.789,6.8108,6.6564,6.7909,8243840.0],["2016-11-01",6.7909,6.9198,6.78,6.9035,10133519.0],["2016-11-02",6.9035,6.9217,6.7582,6.7981,6822245.0],["2016-11-03",6.7981,6.8853,6.7491,6.8072,10181913.0],["2016-11-04",6.8072,6.8508,6.7545,6.7727,6638635.0],["2016-11-07",6.7727,6.809,6.7182,6.7709,5789048.0],["2016-11-08",6.7709,6.87624454498291,6.770875453948975,6.8762,7195426.0],["2016-11-09",6.8762,6.8926,6.7,6.7763,9258372.0],["2016-11-10",6.7763,6.9725,6.776325702667236,6.9471,11642183.0],["2016-11-11",6.9471,7.1433,6.9217,7.0325,15582119.0],["2016-11-14",7.0325,7.1215,6.9053,6.9544,13182408.0],["2016-11-15",6.9544,6.9798,6.8617,6.9416,8310683.0],["2016-11-16",6.9416,7.0615,6.9271,6.9489,12059442.0],["2016-11-17",6.9489,7.0216,6.9108,7.0052,12492644.0],["2016-11-18",7.0052,7.0216,6.8635,6.8781,9919494.0],["2016-11-21",6.8781,6.9525,6.8653,6.898,6922748.0],["2016-11-22",6.898,7.1179,6.8962,7.1015,16784246.0],["2016-11-23",7.1015,7.1288,6.9725,6.9961,11840349.0],["2016-11-24",6.9961,7.0016,6.8454,6.8653,10404074.0],["2016-11-25",6.8653,6.8653435707092285,6.5765,6.8018,11333493.0],["2016-11-28",6.8018,6.801759243011475,6.6855,6.7109,8440840.0],["2016-11-29",6.7109,6.7672,6.6364,6.6401,8040084.0],["2016-11-30",6.6401,6.7527,6.6001,6.6946,6398639.0],["2016-12-01",6.6946,6.7509,6.6746,6.7,7692260.0],["2016-12-02",6.7,6.7382,6.4693,6.4893,10673517.0],["2016-12-05",6.4893,6.489285469055176,6.3603,6.4421,6070825.0],["2016-12-06",6.4421,6.522,6.413,6.4511,3972213.0],["2016-12-07",6.4511,6.5184,6.413,6.4947,2811629.0],["2016-12-08",6.4947,6.5492,6.4584,6.4802,3313832.0],["2016-12-09",6.4802,6.5202,6.3403,6.413,5552609.0],["2016-12-12",6.413,6.412984371185303,5.779,5.7953,10800039.0],["2016-12-13",5.7953,5.8752,5.6699,5.7408,6742225.0],["2016-12-14",5.7408,5.7408013343811035,5.5682,5.5737,5879475.0],["2016-12-15",5.5737,5.7553,5.5573,5.699,6749120.0],["2016-12-16",5.699,5.7717,5.6409,5.7335,5027779.0],["2016-12-19",5.7335,5.7681,5.7063,5.7408,4166318.0],["2016-12-20",5.7408,5.7681,5.7226,5.7408,3367610.0],["2016-12-21",5.7408,5.8625,5.7408013343811035,5.8498,4805471.0],["2016-12-22",5.8498,5.8625,5.7335,5.7572,3771331.0],["2016-12-23",5.7572,5.7862,5.6409,5.6772,4455677.0],["2016-12-26",5.6772,5.868,5.6336,5.8643,8934113.0],["2016-12-27",5.8643,5.9316,5.7953,5.808,6047111.0],["2016-12-28",5.808,5.8553,5.7771,5.828,4565001.0],["2016-12-29",5.828,5.8934,5.7862,5.8298,4202187.0],["2016-12-30",5.8298,5.9061,5.7971,5.8807,4205867.0],["2017-01-03",5.8807,6.0842,5.880687713623047,6.0224,6164373.0],["2017-01-04",6.0224,6.0569,5.9806,6.0315,4900995.0],["2017-01-05",6.0315,6.0442,5.8916,5.9134,5828661.0],["2017-01-06",5.9134,6.0115,5.913389205932617,6.0115,7083035.0],["2017-01-09",6.0115,6.0569,5.9243,5.937,4786242.0],["2017-01-10",5.937,5.9697,5.9061,5.9643,2969822.0],["2017-01-11",5.9643,6.0823,5.6409,5.8571,4747549.0],["2017-01-12",5.8571,5.9316,5.6627,5.6663,4042186.0],["2017-01-13",5.6663,5.7444,5.5046,5.5282,5799193.0],["2017-01-16",5.5282,5.5282464027404785,5.5282,5.5282,0.0],["2017-01-17",5.5282,5.5282464027404785,5.5282,5.5282,0.0],["2017-01-18",5.5282,5.5282464027404785,5.5282,5.5282,0.0],["2017-01-19",5.5282,5.5282464027404785,5.5282,5.5282,0.0],["2017-01-20",5.5282,5.5282464027404785,5.5282,5.5282,0.0],["2017-01-23",5.5282,5.5282464027404785,5.5282,5.5282,0.0],["2017-01-24",5.5282,5.5282464027404785,5.5282,5.5282,0.0],["2017-01-25",5.5282,5.6827,5.2721,5.5064,9234002.0],["2017-01-26",5.5064,5.5228,5.3629,5.4392,9608690.0],["2017-02-03",5.4392,5.4865,5.3248,5.3411,4129773.0],["2017-02-06",5.3411,5.5628,5.341125011444092,5.5573,9162601.0],["2017-02-07",5.5573,5.557312965393066,5.4156,5.5028,7580012.0],["2017-02-08",5.5028,5.5537,5.4229,5.541,6029814.0],["2017-02-09",5.541,5.6318,5.5064,5.6209,7148983.0],["2017-02-10",5.6209,5.6663,5.5646,5.5827,5004723.0],["2017-02-13",5.5827,5.6227,5.5446,5.5846,4793839.0],["2017-02-14",5.5846,5.6154,5.5246,5.5882,4926012.0],["2017-02-15",5.5882,5.6045,5.4955,5.4974,3621505.0],["2017-02-16",5.4974,5.541,5.4574,5.4919,4570384.0],["2017-02-17",5.4919,5.5391,5.3956,5.4047,4304196.0],["2017-02-20",5.4047,5.4865,5.3684,5.481,4054658.0],["2017-02-21",5.481,5.6045,5.4501,5.5718,5859694.0],["2017-02-22",5.5718,5.5973,5.5101,5.5773,4569105.0],["2017-02-23",5.5773,5.6318,5.5373,5.6173,7145219.0],["2017-02-24",5.6173,5.7008,5.5591,5.6718,7667095.0],["2017-02-27",5.6718,5.6917,5.57,5.5918,6008783.0],["2017-02-28",5.5918,5.6209,5.5064,5.59,6934794.0],["2017-03-01",5.59,5.7862,5.5791,5.7135,11224781.0],["2017-03-02",5.7135,5.759,5.6136,5.6191,7225689.0],["2017-03-03",5.6191,5.7208,5.5737,5.6899,6383851.0],["2017-03-06",5.6899,5.8498,5.6463,5.8462,9712526.0],["2017-03-07",5.8462,5.8771,5.7862,5.8516,5356028.0],["2017-03-08",5.8516,5.9043,5.7699,5.779,5382621.0],["2017-03-09",5.779,5.7971,5.7226,5.7463,4719983.0],["2017-03-10",5.7463,5.8353,5.7354,5.7899,4551620.0],["2017-03-13",5.7899,5.8371,5.7226,5.8135,7075685.0],["2017-03-14",5.8135,5.8226,5.7499,5.7899,5972149.0],["2017-03-15",5.7899,5.789851665496826,5.719,5.7463,3827193.0],["2017-03-16",5.7463,5.8989,5.746252059936523,5.8934,7918021.0],["2017-03-17",5.8934,5.9134,5.7245,5.7644,7268665.0],["2017-03-20",5.7644,5.7771,5.6845,5.7699,6613371.0],["2017-03-21",5.7699,5.828,5.7008,5.8008,5797183.0],["2017-03-22",5.8008,5.80075216293335,5.67,5.7045,6161908.0],["2017-03-23",5.7045,5.7572,5.6591,5.7045,5320461.0],["2017-03-24",5.7045,5.7226,5.4538,5.5591,9953411.0],["2017-03-27",5.5591,5.5936,5.4828,5.57,6376196.0],["2017-03-28",5.57,5.5918,5.5064,5.5555,3538181.0],["2017-03-29",5.5555,5.5737,5.4174,5.4192,5115870.0],["2017-03-30",5.4192,5.4556,5.281174659729004,5.2812,6287794.0],["2017-03-31",5.2812,5.3847,5.281174659729004,5.3357,4253841.0],["2017-04-05",5.3357,5.4029,5.2721,5.3956,5682811.0],["2017-04-06",5.3956,5.9352,5.3411,5.9352,21832651.0],["2017-04-07",5.9352,5.935189723968506,5.7008,5.8516,23614705.0],["2017-04-10",5.8516,5.8698,5.5773,5.6082,17226339.0],["2017-04-11",5.6082,5.6663,5.4574,5.5446,11690044.0],["2017-04-12",5.5446,5.5445966720581055,5.352,5.3538,11378356.0],["2017-04-13",5.3538,5.4828,5.353842735290527,5.4192,8318042.0],["2017-04-14",5.4192,5.4429,5.2521,5.2975,8742976.0],["2017-04-17",5.2975,5.297524452209473,5.065,5.0959,7060680.0],["2017-04-18",5.0959,5.1413,5.0232,5.0305,4692314.0],["2017-04-19",5.0305,5.0795,4.9215,5.0614,4740980.0],["2017-04-20",5.0614,5.0813,4.9287,4.9433,5523477.0],["2017-04-21",4.9433,5.0014,4.9215,4.9287,3352442.0],["2017-04-24",4.9287,4.9596,4.5418,4.7416,4240797.0],["2017-04-25",4.7416,4.8324,4.741610527038574,4.7725,3266302.0],["2017-04-26",4.7725,4.847,4.7271,4.8252,3465189.0],["2017-04-27",4.8252,4.9687,4.6871,4.9523,7261784.0],["2017-04-28",4.9523,5.0112,4.9248,4.9854,4079729.0],["2017-05-02",4.9854,5.0185,4.9174,4.9376,3502515.0],["2017-05-03",4.9376,4.9818,4.8917,4.9762,2721044.0],["2017-05-04",4.9762,4.9946,4.9082,4.9119,3176893.0],["2017-05-05",4.9119,4.9358,4.867788791656494,4.8678,2452757.0],["2017-05-08",4.8678,4.8972,4.8016,4.8126,2278996.0],["2017-05-09",4.8126,4.8696,4.763,4.8476,2718066.0],["2017-05-10",4.8476,4.8715,4.7336,4.7391,3383401.0],["2017-05-11",4.7391,4.739107608795166,4.5681,4.6748,4586847.0],["2017-05-12",4.6748,4.6876,4.6068,4.6656,2782310.0],["2017-05-15",4.6656,4.7667,4.665575981140137,4.6711,2744945.0],["2017-05-16",4.6711,4.8641,4.6325,4.8623,4186510.0],["2017-05-17",4.8623,4.9266,4.8329,4.8659,3956259.0],["2017-05-18",4.8659,4.8954,4.8273,4.8347,3093667.0],["2017-05-19",4.8347,4.9248,4.8292,4.8623,2374505.0],["2017-05-22",4.8623,4.8954,4.671091079711914,4.6711,3876239.0],["2017-05-23",4.6711,4.6876,4.4854,4.4873,4423794.0],["2017-05-24",4.4873,4.6288,4.4137,4.5847,3171084.0],["2017-05-25",4.5847,4.6509,4.4854,4.6123,2906437.0],["2017-05-26",4.6123,4.6601,4.5829,4.6251,1802748.0],["2017-05-31",4.6251,4.7924,4.6159,4.638,3174167.0],["2017-06-01",4.638,4.6784,4.3641,4.3678,6206732.0],["2017-06-02",4.3678,4.4817,4.2428,4.4413,5799030.0],["2017-06-05",4.4413,4.5001,4.4156,4.456,4032713.0],["2017-06-06",4.456,4.4965,4.4174,4.4726,3405449.0],["2017-06-07",4.4726,4.6141,4.4505,4.6012,5966815.0],["2017-06-08",4.6012,4.684,4.559,4.6509,7155335.0],["2017-06-09",4.6509,4.650871276855469,4.5626,4.6104,3675278.0],["2017-06-12",4.6104,4.6233,4.5185,4.5387,4983470.0],["2017-06-13",4.5387,4.6564,4.524,4.6398,5147500.0],["2017-06-14",4.6398,4.7648,4.5994,4.7079,7768388.0],["2017-06-15",4.7079,4.8898,4.6968,4.8384,9811355.0],["2017-06-16",4.8384,4.8843,4.7648,4.7832,5747391.0],["2017-06-19",4.7832,4.82,4.7483,4.7998,3481726.0],["2017-06-20",4.7998,4.8347,4.7281,4.7428,5853999.0],["2017-06-21",4.7428,4.7777,4.6656,4.7354,4466261.0],["2017-06-22",4.7354,4.7759,4.6711,4.6729,4526440.0],["2017-06-23",4.6729,4.7244,4.6049,4.6601,3702123.0],["2017-06-26",4.6601,4.8016,4.6362,4.7979,6451834.0],["2017-06-27",4.7979,4.8126,4.7244,4.7465,3781451.0],["2017-06-28",4.7465,4.7557,4.6729,4.6748,2627772.0],["2017-06-29",4.6748,4.752,4.6545,4.7097,2463218.0],["2017-06-30",4.7097,4.7354,4.6748,4.7042,2474662.0],["2017-07-03",4.7042,4.7906,4.6968,4.7612,4770052.0],["2017-07-04",4.7612,4.7777,4.7299,4.763,3004663.0],["2017-07-05",4.763,4.82,4.7465,4.8163,5917882.0],["2017-07-06",4.8163,4.8531,4.7612,4.7759,4607532.0],["2017-07-07",4.7759,4.888,4.7483,4.8843,6753644.0],["2017-07-10",4.8843,4.899,4.6784,4.6858,7246157.0],["2017-07-11",4.6858,4.7115,4.5681,4.5681,5947325.0],["2017-07-12",4.5681,4.568147659301758,4.4395,4.5056,7121091.0],["2017-07-13",4.5056,4.5204,4.467,4.4909,2852797.0],["2017-07-14",4.4909,4.490938663482666,4.4303,4.4431,2581463.0],["2017-07-17",4.4431,4.443143844604492,4.0718,4.1453,6622000.0],["2017-07-18",4.1453,4.1968,4.081,4.16,4576134.0],["2017-07-19",4.16,4.1858,4.1049,4.1637,3534407.0],["2017-07-20",4.1637,4.2207,4.1288,4.1656,4146211.0],["2017-07-21",4.1656,4.1692,4.013,4.0497,7846452.0],["2017-07-24",4.0497,4.049749374389648,3.8751,3.9946,7850655.0],["2017-07-25",3.9946,4.0663,3.9707,4.0553,4238149.0],["2017-07-26",4.0553,4.1178,4.0148,4.1031,5711685.0],["2017-07-27",4.1031,4.3016,4.0332,4.217,9505934.0],["2017-07-28",4.217,4.3476,4.1931,4.3328,10755305.0],["2017-07-31",4.3328,4.332846164703369,4.2409,4.2924,5634081.0],["2017-08-01",4.2924,4.2924041748046875,4.2373,4.2869,4714901.0],["2017-08-02",4.2869,4.2869,4.1361,4.1472,5913704.0],["2017-08-03",4.1472,4.2446,4.0975,4.16,4001107.0],["2017-08-04",4.16,4.2023,4.1398,4.1509,3236218.0],["2017-08-07",4.1509,4.2409,4.1398,4.217,3257975.0],["2017-08-08",4.217,4.2703,4.1545,4.2667,5292575.0],["2017-08-09",4.2667,4.2722,4.206,4.2281,3363081.0],["2017-08-10",4.2281,4.2556,4.1288,4.1674,3568078.0],["2017-08-11",4.1674,4.2942,4.1472,4.2189,5485105.0],["2017-08-14",4.2189,4.4413,4.1968,4.4174,7919824.0],["2017-08-15",4.4174,4.4321,4.3623,4.3972,4518365.0],["2017-08-16",4.3972,4.5516,4.3788,4.467,9147502.0],["2017-08-17",4.467,4.592,4.4431,4.5204,7335235.0],["2017-08-18",4.5204,4.520351886749268,4.4284,4.4652,4329411.0],["2017-08-21",4.4652,4.5939,4.465202808380127,4.5442,4823854.0],["2017-08-22",4.5442,4.544249534606934,4.399,4.4174,6068730.0],["2017-08-23",4.4174,4.4799,4.4119,4.4468,2726868.0],["2017-08-24",4.4468,4.467,4.3622589111328125,4.3623,2891901.0],["2017-08-25",4.3623,4.6141,4.3622589111328125,4.5884,9796601.0],["2017-08-28",4.5884,4.6509,4.559,4.6123,9233686.0],["2017-08-29",4.6123,4.6233,4.5498,4.5902,5207171.0],["2017-08-30",4.5902,4.6086,4.5553,4.5737,3614422.0],["2017-08-31",4.5737,4.5957,4.5461,4.5884,3752962.0],["2017-09-01",4.5884,4.6325,4.5461,4.6031,4653566.0],["2017-09-04",4.6031,4.6582,4.560793876647949,4.5608,6698666.0],["2017-09-05",4.5608,4.6123,4.5406,4.5994,5105562.0],["2017-09-06",4.5994,4.7373,4.5534,4.7226,10326518.0],["2017-09-07",4.7226,4.8071,4.6545,4.717,11669265.0],["2017-09-08",4.717,4.7318,4.6049,4.649,6754657.0],["2017-09-11",4.649,4.6619,4.5976,4.6545,5893053.0],["2017-09-12",4.6545,4.7134,4.5957,4.6104,5674152.0],["2017-09-13",4.6104,4.6141,4.5498,4.5939,4503562.0],["2017-09-14",4.5939,4.7023,4.559,4.6803,7165667.0],["2017-09-15",4.6803,4.7207,4.6472,4.695,8442707.0],["2017-09-18",4.695,4.7685,4.6545,4.7612,7072460.0],["2017-09-19",4.7612,5.1251,4.7244,5.002,25218819.0],["2017-09-20",5.002,5.1932,4.945,5.127,23898501.0],["2017-09-21",5.127,5.126987457275391,4.991,5.0149,14139131.0],["2017-09-22",5.0149,5.3274,4.9193,5.2538,24437506.0],["2017-09-25",5.2538,5.3935,4.9873,5.0553,22147758.0],["2017-09-26",5.0553,5.055293560028076,4.8494,4.9781,14541197.0],["2017-09-27",4.9781,5.4763,4.9285,5.3494,36624543.0],["2017-09-28",5.3494,5.4046,5.241,5.2704,25854924.0],["2017-09-29",5.2704,5.6049,5.2391,5.4634,28277720.0],["2017-10-09",5.4634,5.7538,5.4064,5.4266,30739812.0],["2017-10-10",5.4266,5.4413,5.2538,5.3494,23011984.0],["2017-10-11",5.3494,5.349420070648193,5.092059135437012,5.0921,20247919.0],["2017-10-12",5.0921,5.2502,5.092059135437012,5.1546,13778105.0],["2017-10-13",5.1546,5.1545610427856445,4.9321,5.0296,18461726.0],["2017-10-16",5.0296,5.1454,4.9413,4.9634,13876144.0],["2017-10-17",4.9634,5.0792,4.9468,5.0112,7034314.0],["2017-10-18",5.0112,5.1233,4.9358,4.9634,9787291.0],["2017-10-19",4.9634,4.9652,4.809,4.8696,10002867.0],["2017-10-20",4.8696,4.8917,4.7796,4.8825,5340144.0],["2017-10-23",4.8825,4.9156,4.831,4.8659,5401593.0],["2017-10-24",4.8659,4.9248,4.7979,4.888,6214318.0],["2017-10-25",4.888,5.013,4.8586,5.0112,6745500.0],["2017-10-26",5.0112,5.081,4.9818,4.9873,7022465.0],["2017-10-27",4.9873,4.9983,4.8439,4.8531,6082190.0],["2017-10-30",4.8531,4.888,4.5994,4.6068,8061105.0],["2017-10-31",4.6068,4.7152,4.5976,4.6693,4177980.0],["2017-11-01",4.6693,4.7685,4.6215,4.7189,5487945.0],["2017-11-02",4.7189,4.7961,4.6435,4.7207,4770526.0],["2017-11-03",4.7207,4.7998,4.6913,4.7943,5808237.0],["2017-11-06",4.7943,4.8733,4.794257164001465,4.8623,5264199.0],["2017-11-07",4.8623,4.8696,4.7244,4.7612,7470727.0],["2017-11-08",4.7612,4.8145,4.717,4.7299,6759961.0],["2017-11-09",4.7299,4.7722,4.6987,4.7612,4266950.0],["2017-11-10",4.7612,5.1417,4.7557,5.1178,22189459.0],["2017-11-13",5.1178,5.1399,5.0259,5.0865,15178230.0],["2017-11-14",5.0865,5.1509,4.9744,4.9818,14282931.0],["2017-11-15",4.9818,5.2391,4.981761932373047,5.2134,22342041.0],["2017-11-16",5.2134,5.213386058807373,5.0369,5.0847,12936011.0],["2017-11-17",5.0847,5.1086,4.5773,4.6693,17247320.0],["2017-11-20",4.6693,4.6693,4.4689,4.6674,10466658.0],["2017-11-21",4.6674,4.9303,4.5976,4.752,11420699.0],["2017-11-22",4.752,4.899,4.6178,4.8108,8466317.0],["2017-11-23",4.8108,4.8512,4.6472,4.706,7276533.0],["2017-11-24",4.706,4.9413,4.706,4.8292,13950834.0],["2017-11-27",4.8292,4.829184532165527,4.3494,4.3862,12862911.0],["2017-11-28",4.3862,4.502,4.3255,4.502,5057103.0],["2017-11-29",4.502,4.5553,4.3476,4.4817,4828561.0],["2017-11-30",4.4817,4.5001,4.3751,4.4045,3769844.0],["2017-12-01",4.4045,4.502,4.404540538787842,4.4781,5433579.0],["2017-12-04",4.4781,4.5167,4.3623,4.4027,4436878.0],["2017-12-05",4.4027,4.402700901031494,4.1361,4.1729,6302024.0],["2017-12-06",4.1729,4.2648,4.1361,4.2575,4551591.0],["2017-12-07",4.2575,4.32,4.1637,4.1729,7526585.0],["2017-12-08",4.1729,4.4413,4.1417,4.3292,8011866.0],["2017-12-11",4.3292,4.3806,4.285,4.3751,5431223.0],["2017-12-12",4.3751,4.3806,4.2612,4.2869,5267429.0],["2017-12-13",4.2869,4.375126361846924,4.2317,4.3751,8374102.0],["2017-12-14",4.3751,4.3843,4.2832,4.3549,6335200.0],["2017-12-15",4.3549,4.35490608215332,4.2042,4.2446,6633992.0],["2017-12-18",4.2446,4.2648,4.0884,4.1178,4948969.0],["2017-12-19",4.1178,4.1968,4.1086,4.1931,3462463.0],["2017-12-20",4.1931,4.193135738372803,4.0865,4.1067,4199801.0],["2017-12-21",4.1067,4.2703,4.0497,4.2152,8009382.0],["2017-12-22",4.2152,4.2446,4.1141,4.1361,4891126.0],["2017-12-25",4.1361,4.138,4.0534,4.0773,3749978.0],["2017-12-26",4.0773,4.1931,4.0718,4.1472,3469560.0],["2017-12-27",4.1472,4.1472,4.0277,4.0442,3612930.0],["2017-12-28",4.0442,4.1453,4.0075,4.0663,4110777.0],["2017-12-29",4.0663,4.1141,4.0608,4.1086,3162816.0],["2018-01-02",4.1086,4.1858,4.0902,4.16,4019748.0],["2018-01-03",4.16,4.2887,4.1435,4.2593,7428245.0],["2018-01-04",4.2593,4.2759,4.2078,4.2373,4556436.0],["2018-01-05",4.2373,4.3237,4.2336,4.252,4726285.0],["2018-01-08",4.252,4.251960754394531,4.1582,4.2078,3119371.0],["2018-01-09",4.2078,4.2464,4.1839,4.2281,2820609.0],["2018-01-10",4.2281,4.2281,4.0994,4.1692,4013875.0],["2018-01-11",4.1692,4.2538,4.127,4.2134,4853544.0],["2018-01-12",4.2134,4.2281,4.1729,4.1748,2653585.0],["2018-01-15",4.1748,4.1803,3.9928,4.002,4770032.0],["2018-01-16",4.002,4.0608,3.9431,3.9872,3643010.0],["2018-01-17",3.9872,4.0718,3.9413,4.0314,4196210.0],["2018-01-18",4.0314,4.0424,3.9523,3.9578,3954066.0],["2018-01-19",3.9578,4.002,3.9229,3.9247,3644255.0],["2018-01-22",3.9247,3.956,3.785,3.9505,5480891.0],["2018-01-23",3.9505,3.9504823684692383,3.7906,3.8034,7814174.0],["2018-01-24",3.8034,3.8328,3.6729,3.8108,8779437.0],["2018-01-25",3.8108,3.9211,3.7703,3.8255,9227981.0],["2018-01-26",3.8255,3.8457,3.7464,3.7501,6172518.0],["2018-01-29",3.7501,3.7575,3.603,3.6104,7900087.0],["2018-01-30",3.6104,3.6361,3.5479,3.5681,4703600.0],["2018-01-31",3.5681,3.5681185722351074,3.2722,3.3236,8238076.0],["2018-02-01",3.3236,3.3512,3.1416,3.1472,7290817.0],["2018-02-02",3.1472,3.2041,3.0699,3.1563,5860854.0],["2018-02-05",3.1563,3.1766,3.0699,3.1085,3463579.0],["2018-02-06",3.1085,3.108546018600464,2.8898,2.9008,6926487.0],["2018-02-07",2.9008,2.9891,2.7795,2.9155,6541901.0],["2018-02-08",2.9155,3.0148,2.8677,2.9854,6203551.0],["2018-02-09",2.9854,2.985379934310913,2.8512,2.9137,5303500.0],["2018-02-12",2.9137,3.035,2.913686990737915,3.0001,4956734.0],["2018-02-13",3.0001,3.013,2.9229,2.9394,6509090.0],["2018-02-14",2.9394,2.9505,2.9118,2.9137,3716501.0],["2018-02-22",2.9137,2.9946,2.913686990737915,2.9725,5389566.0],["2018-02-23",2.9725,3.0332,2.9578,3.013,6081903.0],["2018-02-26",3.013,3.314434051513672,3.0129554271698,3.3144,14582790.0],["2018-02-27",3.3144,3.4983,3.314434051513672,3.3751,25590963.0],["2018-02-28",3.3751,3.3750977516174316,3.2354,3.3549,13828041.0],["2018-03-01",3.3549,3.4376,3.2832,3.4174,14680082.0],["2018-03-02",3.4174,3.5222,3.3549,3.4008,16054064.0],["2018-03-05",3.4008,3.5479,3.3549,3.4983,16593672.0],["2018-03-06",3.4983,3.5957,3.4119,3.4413,22338831.0],["2018-03-07",3.4413,3.4412758350372314,3.3604,3.3677,12925990.0],["2018-03-08",3.3677,3.5277,3.353,3.5258,18655467.0],["2018-03-09",3.5258,3.6637,3.4964,3.649,24232633.0],["2018-03-12",3.649,3.7354,3.6141,3.6508,23418149.0],["2018-03-13",3.6508,3.6711,3.5791,3.5883,14921999.0],["2018-03-14",3.5883,3.5939,3.5001,3.5148,12837672.0],["2018-03-15",3.5148,3.514808177947998,3.3659,3.467,11789139.0],["2018-03-16",3.467,3.5148,3.4266,3.4302,7816392.0],["2018-03-19",3.4302,3.5442,3.4045,3.4707,8391631.0],["2018-03-20",3.4707,3.470689058303833,3.2666,3.3604,19834409.0],["2018-03-21",3.3604,3.4652,3.3475,3.3512,12601667.0],["2018-03-22",3.3512,3.4247,3.3402,3.4192,8203132.0],["2018-03-23",3.4192,3.419217109680176,3.103,3.1343,13663842.0],["2018-03-26",3.1343,3.217,2.9835,3.2078,8688447.0],["2018-03-27",3.2078,3.3659,3.207813024520874,3.3586,12747724.0],["2018-03-28",3.3586,3.4872,3.2961,3.4541,15129856.0],["2018-03-29",3.4541,3.535,3.3861,3.4339,8979134.0],["2018-03-30",3.4339,3.5847,3.4192,3.5828,15802787.0],["2018-04-02",3.5828,3.6729,3.5111,3.5681,17624858.0],["2018-04-03",3.5681,3.5681185722351074,3.4192,3.5185,9786417.0],["2018-04-04",3.5185,3.5644,3.3843,3.4192,10499025.0],["2018-04-09",3.4192,3.5681185722351074,3.342,3.5681,14247344.0],["2018-04-10",3.5681,3.6398,3.5111,3.5994,16116031.0],["2018-04-11",3.5994,3.7409,3.57,3.7133,19463885.0],["2018-04-12",3.7133,3.7225,3.6141,3.6288,13015182.0],["2018-04-13",3.6288,3.7078,3.6067,3.6803,12657924.0],["2018-04-16",3.6803,3.7906,3.6435,3.7078,13598294.0],["2018-04-17",3.7078,4.0406,3.7078278064727783,3.9413,43812007.0],["2018-04-18",3.9413,4.0994,3.7758,4.0295,48091716.0],["2018-04-19",4.0295,4.02952766418457,3.8567,3.8604,26366501.0],["2018-04-20",3.8604,3.9762,3.7538,3.8714,20930383.0],["2018-04-23",3.8714,3.8714358806610107,3.6178,3.7078,17009132.0],["2018-04-24",3.7078,3.7695,3.6649,3.7545,11720227.0],["2018-04-25",3.7545,3.9619,3.7265,3.9226,22898397.0],["2018-04-26",3.9226,3.9282,3.7471,3.7583,15887667.0],["2018-04-27",3.7583,3.8199,3.6779,3.6798,11517705.0],["2018-05-02",3.6798,3.6966,3.4818,3.5136,12934549.0],["2018-05-03",3.5136,3.607,3.4837,3.5958,8982364.0],["2018-05-04",3.5958,3.6238,3.4986,3.536,8145634.0],["2018-05-07",3.536,3.635,3.5173,3.6331,7846413.0],["2018-05-08",3.6331,3.6705,3.6051,3.6518,7976136.0],["2018-05-09",3.6518,3.8124,3.6331,3.8106,15010278.0],["2018-05-10",3.8106,3.810563564300537,3.7452,3.7975,11512702.0],["2018-05-11",3.7975,3.8124,3.6537,3.6593,10440110.0],["2018-05-14",3.6593,3.8068,3.659262180328369,3.6649,11754110.0],["2018-05-15",3.6649,3.6761,3.5659,3.6667,9281566.0],["2018-05-16",3.6667,3.666733741760254,3.563997268676758,3.564,5946549.0],["2018-05-17",3.564,3.6144,3.563997268676758,3.6032,4952851.0],["2018-05-18",3.6032,3.6555,3.564,3.6256,6113035.0],["2018-05-21",3.6256,3.9787,3.6256396770477295,3.8479,27743812.0],["2018-05-22",3.8479,4.2327,3.7938,4.1804,64089340.0],["2018-05-23",4.1804,4.180413246154785,3.9282,3.9451,45003002.0],["2018-05-24",3.9451,4.1001,3.9450552463531494,3.96,30262997.0],["2018-05-25",3.96,3.95999813079834,3.8292,3.8666,17737106.0],["2018-05-28",3.8666,3.9525,3.8292,3.8386,16135566.0],["2018-05-29",3.8386,3.9395,3.7639,3.8647,13566347.0],["2018-05-30",3.8647,3.864734172821045,3.5491,3.5901,20556002.0],["2018-05-31",3.5901,3.6705,3.5677,3.6518,10746711.0],["2018-06-01",3.6518,3.6593,3.4743,3.5042,12133159.0],["2018-06-04",3.5042,3.5733,3.4743,3.508,6004600.0],["2018-06-05",3.508,3.6593,3.507960319519043,3.6312,13068876.0],["2018-06-06",3.6312,3.6611,3.5397,3.6014,12009758.0],["2018-06-07",3.6014,3.6275,3.4668657779693604,3.4669,9374216.0],["2018-06-08",3.4669,3.734,3.4668657779693604,3.6182,17774160.0],["2018-06-11",3.6182,3.6181676387786865,3.4818,3.508,9383141.0],["2018-06-12",3.508,3.5453,3.3716,3.4669,9348246.0],["2018-06-13",3.4669,3.5304,3.3996,3.3996,7326112.0],["2018-06-14",3.3996,3.4407,3.3641,3.422,5440993.0],["2018-06-15",3.422,3.4669,3.2689,3.3174,7563219.0],["2018-06-19",3.3174,3.3174328804016113,2.9849,3.0354,12439864.0],["2018-06-20",3.0354,3.1213,2.9905,3.0877,6229812.0],["2018-06-21",3.0877,3.1269,3.0036,3.0354,4856221.0],["2018-06-22",3.0354,3.1531,3.0111,3.1456,5095663.0],["2018-06-25",3.1456,3.2278,3.1194,3.125,4477878.0],["2018-06-26",3.125,3.2689,3.0447,3.2483,7239933.0],["2018-06-27",3.2483,3.2595,3.1904,3.2371,4664580.0],["2018-06-28",3.2371,3.2969,3.2090930938720703,3.2091,4527270.0],["2018-06-29",3.2091,3.323,3.2035,3.3062,6297233.0],["2018-07-02",3.3062,3.323,3.1661,3.2166,6641989.0],["2018-07-03",3.2166,3.3623,3.216564178466797,3.3623,9117516.0],["2018-07-04",3.3623,3.3679,3.2296,3.2726,7721204.0],["2018-07-05",3.2726,3.2782,3.1306,3.1306,6339710.0],["2018-07-06",3.1306,3.2745,3.0933,3.2035,6952501.0],["2018-07-09",3.2035,3.2988,3.20348858833313,3.2819,4322145.0],["2018-07-10",3.2819,3.3342,3.2595,3.3062,5507553.0],["2018-07-11",3.3062,3.306224822998047,3.3062,3.3062,0.0],["2018-07-12",3.3062,3.306224822998047,3.3062,3.3062,0.0],["2018-07-13",3.3062,3.306224822998047,3.3062,3.3062,0.0],["2018-07-16",3.3062,3.306224822998047,3.3062,3.3062,0.0],["2018-07-17",3.3062,3.306224822998047,3.3062,3.3062,0.0],["2018-07-18",3.3062,3.6368,3.306224822998047,3.4202,27475124.0],["2018-07-19",3.4202,3.420167922973633,3.2689,3.2857,16432659.0],["2018-07-20",3.2857,3.3772,3.2222,3.3324,10299466.0],["2018-07-23",3.3324,3.4501,3.3006,3.3697,11990836.0],["2018-07-24",3.3697,3.4071,3.3268,3.3884,7129394.0],["2018-07-25",3.3884,3.409,3.31,3.3212,8027019.0],["2018-07-26",3.3212,3.3305,3.2614,3.2689,5478748.0],["2018-07-27",3.2689,3.2819,3.1997525691986084,3.1998,4453182.0],["2018-07-30",3.1998,3.2128,3.1568,3.1923,4678904.0],["2018-07-31",3.1923,3.2259,3.1773,3.1979,2456244.0],["2018-08-01",3.1979,3.2913,3.197885274887085,3.2502,6275480.0],["2018-08-02",3.2502,3.2782,3.1157,3.2763,6795351.0],["2018-08-03",3.2763,3.2875,3.1792,3.2035,2896099.0],["2018-08-06",3.2035,3.224,3.1475,3.1624,2868613.0],["2018-08-07",3.1624,3.2483,3.1475,3.2427,2743281.0],["2018-08-08",3.2427,3.2838,3.168,3.1755,4213848.0],["2018-08-09",3.1755,3.3903,3.1362,3.3473,11433734.0],["2018-08-10",3.3473,3.4015,3.3044,3.3492,7100840.0],["2018-08-13",3.3492,3.4893,3.2857,3.4164,7336880.0],["2018-08-14",3.4164,3.4164316654205322,3.3529,3.3623,4120774.0],["2018-08-15",3.3623,3.4295,3.3249,3.3268,7051942.0],["2018-08-16",3.3268,3.4669,3.2446,3.3996,12264774.0],["2018-08-17",3.3996,3.4407,3.3081,3.3398,8104491.0],["2018-08-20",3.3398,3.6088,3.2988,3.5677,19908808.0],["2018-08-21",3.5677,3.6537,3.5136,3.62,19479073.0],["2018-08-22",3.62,3.6387,3.508,3.5509,12558745.0],["2018-08-23",3.5509,3.7881,3.521,3.6929,19984250.0],["2018-08-24",3.6929,3.8348,3.6256,3.7097,16158148.0],["2018-08-27",3.7097,4.0142,3.6798,3.9525,26202796.0],["2018-08-28",3.9525,4.2028,3.8853,3.9619,34698013.0],["2018-08-29",3.9619,4.016,3.8853,4.0142,13073889.0],["2018-08-30",4.0142,4.014167785644531,3.7956,3.8461,14660577.0],["2018-08-31",3.8461,3.9096,3.805,3.8965,11916042.0],["2018-09-03",3.8965,3.988,3.7022,3.9787,13307330.0],["2018-09-04",3.9787,4.003,3.8666,3.9899,12508020.0],["2018-09-05",3.9899,4.0665,3.8106,3.8386,13405566.0],["2018-09-06",3.8386,3.96,3.7938,3.8815,9464618.0],["2018-09-07",3.8815,3.9899,3.7358,3.7938,9115466.0],["2018-09-10",3.7938,3.9413,3.7508,3.8162,11332490.0],["2018-09-11",3.8162,4.0441,3.7172,4.0441,18734286.0],["2018-09-12",4.0441,4.1244,3.9675,4.0422,14875754.0],["2018-09-13",4.0422,4.1468,3.9413,4.1057,14792489.0],["2018-09-14",4.1057,4.1655,4.016,4.1094,13065344.0],["2018-09-17",4.1094,4.109432220458984,3.9749,4.0254,8116439.0],["2018-09-18",4.0254,4.0253753662109375,3.8106,3.9226,14220791.0],["2018-09-19",3.9226,4.1188,3.8442,4.1094,13841372.0],["2018-09-20",4.1094,4.1898,4.0198,4.0216,9758886.0],["2018-09-21",4.0216,4.0945,3.9301,4.059,7901001.0],["2018-09-25",4.059,4.05899715423584,3.9226,3.9843,7609869.0],["2018-09-26",3.9843,3.984281301498413,3.5958,3.861,27668672.0],["2018-09-27",3.861,3.8609979152679443,3.7134,3.7489,10140869.0],["2018-09-28",3.7489,3.7825,3.6948,3.7452,7053034.0],["2018-10-08",3.7452,3.8255,3.5901,3.706,6756040.0],["2018-10-09",3.706,3.7881,3.607,3.6126,6391971.0],["2018-10-10",3.6126,3.9731,3.6125640869140625,3.9731,16989267.0],["2018-10-11",3.9731,3.9730730056762695,3.6238,3.7825,20593994.0],["2018-10-12",3.7825,4.1038,3.7284,4.0534,22511194.0],["2018-10-15",4.0534,4.3878,4.0142,4.2084,25330662.0],["2018-10-16",4.2084,4.2514,4.0889,4.1468,16264044.0],["2018-10-17",4.1468,4.3205,4.0665,4.2925,21534635.0],["2018-10-18",4.2925,4.292488098144531,4.0067,4.115,15347418.0],["2018-10-19",4.115,4.4774,3.9936,4.4662,23348887.0],["2018-10-22",4.4662,4.851,4.466205596923828,4.7053,34345566.0],["2018-10-23",4.7053,4.7165,4.5222,4.7016,23535031.0],["2018-10-24",4.7016,4.701563835144043,4.5503,4.6175,14636983.0],["2018-10-25",4.6175,4.8566,4.3803,4.7258,24725748.0],["2018-10-26",4.7258,5.1125,4.7016,5.0247,28329216.0],["2018-10-29",5.0247,5.024714946746826,4.8006,4.8417,19935524.0],["2018-10-30",4.8417,5.0714,4.7184,4.8174,22980517.0],["2018-10-31",4.8174,4.8622,4.6978,4.7912,15667710.0],["2018-11-01",4.7912,5.0434,4.7819,4.851,22448589.0],["2018-11-02",4.851,5.021,4.696,4.8192,22516740.0],["2018-11-05",4.8192,4.819242477416992,4.5391,4.7856,32701361.0],["2018-11-06",4.7856,4.7912,4.6381,4.7539,17640130.0],["2018-11-07",4.7539,4.851,4.6493,4.7034,25206550.0],["2018-11-08",4.7034,4.894,4.6511,4.8286,23448471.0],["2018-11-09",4.8286,5.275,4.7445,5.0789,33884457.0],["2018-11-12",5.0789,5.1891,5.0415,5.1275,23165238.0],["2018-11-13",5.1275,5.2657,4.9444,4.9612,37391230.0],["2018-11-14",4.9612,4.9724,4.8435,4.8547,18193444.0],["2018-11-15",4.8547,4.95,4.7968,4.95,19048686.0],["2018-11-16",4.95,5.0341,4.8865,4.9743,18808848.0],["2018-11-19",4.9743,5.0154,4.7408,4.9593,21483149.0],["2018-11-20",4.9593,4.959336757659912,4.6997,4.7632,16136114.0],["2018-11-21",4.7632,4.8286,4.681,4.7165,11269905.0],["2018-11-22",4.7165,4.8174,4.5577,4.6026,14933414.0],["2018-11-23",4.6026,4.6866,4.5054,4.6138,15855977.0],["2018-11-26",4.6138,4.6978,4.5484,4.6605,14018931.0],["2018-11-27",4.6605,4.7987,4.6493,4.7221,15816355.0],["2018-11-28",4.7221,4.78,4.6044,4.7557,11965098.0],["2018-11-29",4.7557,4.795,4.4606,4.4625,15215324.0],["2018-11-30",4.4625,4.6287,4.412,4.6026,10944066.0],["2018-12-03",4.6026,4.9855,4.602563858032227,4.9407,27294280.0],["2018-12-04",4.9407,4.9799,4.879,4.9463,14732754.0],["2018-12-05",4.9463,4.9649,4.8323,4.8641,15963277.0],["2018-12-06",4.8641,4.864072322845459,4.3803,4.4064,30187264.0],["2018-12-07",4.4064,4.6287,4.406431674957275,4.5783,19515016.0],["2018-12-10",4.5783,4.8248,4.578280925750732,4.7258,20384572.0],["2018-12-11",4.7258,4.9481,4.7109,4.8248,21730721.0],["2018-12-12",4.8248,4.9182,4.6605,4.6829,17286231.0],["2018-12-13",4.6829,4.8379,4.682884693145752,4.7557,18719493.0],["2018-12-14",4.7557,4.755733966827393,4.5222,4.5727,18096557.0],["2018-12-17",4.5727,4.5764,4.3709,4.4438,15772777.0],["2018-12-18",4.4438,4.443789958953857,4.2495,4.3541,18681175.0],["2018-12-19",4.3541,4.4345,4.2813,4.3093,12739505.0],["2018-12-20",4.3093,4.3803,4.257,4.3355,12651923.0],["2018-12-21",4.3355,4.3709,4.2458,4.3112,12815564.0],["2018-12-24",4.3112,4.5932,4.311168193817139,4.5876,25563130.0],["2018-12-25",4.5876,4.851,4.4699,4.7651,28283760.0],["2018-12-26",4.7651,4.765073299407959,4.6175,4.6194,17156276.0],["2018-12-27",4.6194,4.7389,4.5764,4.6044,17108978.0],["2018-12-28",4.6044,4.6549,4.5017,4.5148,13161831.0],["2019-01-02",4.5148,4.7576,4.5017,4.7445,20547714.0],["2019-01-03",4.7445,4.7445268630981445,4.410167694091797,4.4102,24143550.0],["2019-01-04",4.4102,4.6325,4.3056,4.6063,17658588.0],["2019-01-07",4.6063,4.8753,4.6044,4.8192,25381684.0],["2019-01-08",4.8192,4.8454,4.6922,4.7931,16987415.0],["2019-01-09",4.7931,4.9295,4.7202,4.7501,19181570.0],["2019-01-10",4.7501,5.021,4.709,4.9313,28115284.0],["2019-01-11",4.9313,5.0938,4.8585,4.9145,24149680.0],["2019-01-14",4.9145,5.0116,4.7763,5.006,17916365.0],["2019-01-15",5.006,5.0882,4.8211,5.0341,22565288.0],["2019-01-16",5.0341,5.2246,4.9705,5.049,20872614.0],["2019-01-17",5.049,5.1181,4.9201,4.9313,14948276.0],["2019-01-18",4.9313,5.0135,4.8286,4.978,13123271.0],["2019-01-21",4.978,5.1275,4.922,5.0733,14484366.0],["2019-01-22",5.0733,5.0732808113098145,4.922,4.95,13706349.0],["2019-01-23",4.95,4.9836,4.8435,4.894,10808401.0],["2019-01-24",4.894,5.0789,4.8566,4.9556,12921105.0],["2019-01-25",4.9556,5.0808,4.9126,4.9855,12370389.0],["2019-01-28",4.9855,5.0116,4.8771,4.9126,9270769.0],["2019-01-29",4.9126,4.912638187408447,4.6511,4.7258,14079441.0],["2019-01-30",4.7258,4.9855,4.681,4.8192,15111482.0],["2019-01-31",4.8192,5.0658,4.7894,4.9238,14469104.0],["2019-02-01",4.9238,5.1872,4.9052,5.1723,18398564.0],["2019-02-11",5.1723,5.6225,5.172280788421631,5.5832,28760749.0],["2019-02-12",5.5832,5.6225,5.5104,5.5403,17594339.0],["2019-02-13",5.5403,5.8261,5.516,5.6056,30574043.0],["2019-02-14",5.6056,5.6056389808654785,5.4917,5.5533,14273374.0],["2019-02-15",5.5533,5.7177,5.4917,5.5234,17652918.0],["2019-02-18",5.5234,5.7252,5.523449420928955,5.6822,23104130.0],["2019-02-19",5.6822,6.0072,5.682224273681641,5.9213,32812261.0],["2019-02-20",5.9213,5.9213175773620605,5.5739,5.7345,28344883.0],["2019-02-21",5.7345,6.0838,5.6243,5.7999,29024497.0],["2019-02-22",5.7999,6.2165,5.7532,6.194,26626698.0],["2019-02-25",6.194,6.661,6.1455,6.5303,32816884.0],["2019-02-26",6.5303,6.6293,6.2295,6.2351,29176353.0],["2019-02-27",6.2351,6.3304,6.0166,6.0577,18508352.0],["2019-02-28",6.0577,6.2519,6.0521,6.1996,14297467.0],["2019-03-01",6.1996,6.3042,6.0726,6.2949,12664074.0],["2019-03-04",6.2949,6.4537,6.2015,6.3117,18934195.0],["2019-03-05",6.3117,6.4163,6.1361,6.3995,19749183.0],["2019-03-06",6.3995,6.4443,6.2445,6.3659,16720179.0],["2019-03-07",6.3659,6.3659,6.0521,6.1193,20945275.0],["2019-03-08",6.1193,6.5714,5.9867,6.1511,28692089.0],["2019-03-11",6.1511,6.3902,6.1268,6.2856,27401115.0],["2019-03-12",6.2856,6.3304,6.1735,6.2538,23627730.0],["2019-03-13",6.2538,6.253808498382568,5.9045,5.9774,17109971.0],["2019-03-14",5.9774,6.0745,5.7999,5.9064,13279508.0],["2019-03-15",5.9064,6.0446,5.686,5.813,20084896.0],["2019-03-18",5.813,6.1268,5.7999,6.1268,17200087.0],["2019-03-19",6.1268,6.2015,5.9736,6.011,12299013.0],["2019-03-20",6.011,6.1455,5.9026,6.0184,13767363.0],["2019-03-21",6.0184,6.1081,5.9774,5.9923,12934544.0],["2019-03-22",5.9923,6.1828,5.8653,6.1716,16991870.0],["2019-03-25",6.1716,6.2837,6.0147,6.1529,16686652.0],["2019-03-26",6.1529,6.1922,5.5814,5.6972,19228937.0],["2019-03-27",5.6972,5.8204,5.6523,5.7663,9228055.0],["2019-03-28",5.7663,6.039,5.7158,5.7345,11795249.0],["2019-03-29",5.7345,5.9942,5.6187,5.9605,14819916.0],["2019-04-01",5.9605,6.2949,5.960544586181641,6.2295,16787036.0],["2019-04-02",6.2295,6.3509,6.1175,6.1436,11803428.0],["2019-04-03",6.1436,6.2333,6.0427,6.1455,9781591.0],["2019-04-04",6.1455,6.2183,5.884,5.996,15822292.0],["2019-04-08",5.996,6.0614,5.77,5.9026,15010584.0],["2019-04-09",5.9026,6.0521,5.7401,5.9082,22333195.0],["2019-04-10",5.9082,6.039,5.7906,5.9213,16988180.0],["2019-04-11",5.9213,6.0334,5.7401,5.7625,13878095.0],["2019-04-12",5.7625,5.8055,5.6374,5.6897,9161544.0],["2019-04-15",5.6897,6.0521,5.689694881439209,5.869,23754030.0],["2019-04-16",5.869,6.455543518066406,5.8429,6.4555,35888143.0],["2019-04-17",6.4555,6.8441,6.4555,6.6479,44997060.0],["2019-04-18",6.6479,6.7936,6.478,6.732,30102270.0],["2019-04-19",6.732,6.731997489929199,6.2575,6.4817,29691057.0],["2019-04-22",6.4817,6.6479,6.3136,6.3173,22464424.0],["2019-04-23",6.3173,6.4331,6.1492,6.1754,16045929.0],["2019-04-24",6.1754,6.2669,6.0708,6.2314,15676111.0],["2019-04-25",6.2314,6.231393814086914,5.8204,5.8447,22720912.0],["2019-04-26",5.8447,6.0297,5.6785,5.8653,20488216.0],["2019-05-06",5.8653,5.8652801513671875,4.9836,4.9836,13062840.0],["2019-05-07",4.9836,5.0042,4.7258,4.8715,19796886.0],["2019-05-08",4.8715,5.0247,4.709,4.8809,16225622.0],["2019-05-09",4.8809,5.0247,4.8099,4.9052,13130201.0],["2019-05-10",4.9052,5.204,4.879,5.1741,18769834.0],["2019-05-13",5.1741,5.2022,5.0154,5.0583,12321333.0],["2019-05-14",5.0583,5.2078,4.9295,5.1368,13995909.0],["2019-05-15",5.1368,5.2489,5.0938,5.1536,13669616.0],["2019-05-16",5.1536,5.1648,4.9649,5.1312,13372498.0],["2019-05-17",5.1312,5.2152,4.8192,4.8529,15226555.0],["2019-05-20",4.8529,4.852866172790527,4.3672,4.6567,30197350.0],["2019-05-21",4.6567,5.123,4.656733989715576,5.123,30106770.0],["2019-05-22",5.123,5.3788,5.0358,5.1647,29261974.0],["2019-05-23",5.1647,5.2045,4.905,4.9827,21273573.0],["2019-05-24",4.9827,5.0415,4.4862,4.5658,33940448.0],["2019-05-27",4.5658,5.022524356842041,4.565759658813477,5.0225,27382213.0],["2019-05-28",5.0225,5.286,4.8538,5.0187,35288410.0],["2019-05-29",5.0187,5.1704,4.9334,5.0851,24396412.0],["2019-05-30",5.0851,5.087,4.905,4.9865,18779505.0],["2019-05-31",4.9865,5.1609,4.9789,5.0225,19240169.0],["2019-06-03",5.0225,5.2443,4.6965,5.1097,37863936.0],["2019-06-04",5.1097,5.2784,5.0396,5.2026,38945932.0],["2019-06-05",5.2026,5.449,5.0945,5.3864,38715879.0],["2019-06-06",5.3864,5.3921,4.9334,5.0225,31942967.0],["2019-06-10",5.0225,5.25,4.9751,5.1609,21556170.0],["2019-06-11",5.1609,5.303,5.0017,5.2917,30870864.0],["2019-06-12",5.2917,5.3864,5.2026,5.2121,24307373.0],["2019-06-13",5.2121,5.3011,5.1609,5.1912,16010910.0],["2019-06-14",5.1912,5.2291,4.9031,4.9316,22585173.0],["2019-06-17",4.9316,5.0093,4.8671,4.924,11564934.0],["2019-06-18",4.924,4.9732,4.8519,4.9107,8591526.0],["2019-06-19",4.9107,5.1495,4.910701751708984,4.996,19544947.0],["2019-06-20",4.996,5.1078,4.8614,5.0623,17930970.0],["2019-06-21",5.0623,5.2348,5.062325954437256,5.1609,20187251.0],["2019-06-24",5.1609,5.1817,5.0756,5.1343,10033718.0],["2019-06-25",5.1343,5.1647,4.9695,5.0832,10352069.0],["2019-06-26",5.0832,5.2026,5.0036,5.1268,12962011.0],["2019-06-27",5.1268,5.3732,5.12676477432251,5.3409,26668000.0],["2019-06-28",5.3409,5.340933799743652,5.0983,5.2348,18041909.0],["2019-07-01",5.2348,5.72,5.234797477722168,5.6461,31861159.0],["2019-07-02",5.6461,5.64607572555542,5.5058,5.5741,11533422.0],["2019-07-03",5.5741,5.7427,5.5001,5.7257,17603698.0],["2019-07-04",5.7257,5.725677967071533,5.5248,5.5305,11735168.0],["2019-07-05",5.5305,5.6214,5.4547,5.5077,9583035.0],["2019-07-08",5.5077,5.5703,5.3675,5.3921,10823234.0],["2019-07-09",5.3921,5.8754,5.3694,5.6878,20982215.0],["2019-07-10",5.6878,5.8375,5.5399,5.5816,14236750.0],["2019-07-11",5.5816,5.7162,5.5646,5.629,11624313.0],["2019-07-12",5.629,5.8148,5.5949,5.701,12381522.0],["2019-07-15",5.701,6.1313,5.6707,6.0346,19175100.0],["2019-07-16",6.0346,6.2545,5.991,6.1085,18824777.0],["2019-07-17",6.1085,6.2128,5.9948,6.0176,14662810.0],["2019-07-18",6.0176,6.1256,5.8944,5.9436,12249784.0],["2019-07-19",5.9436,6.063,5.8811,5.9,11380282.0],["2019-07-22",5.9,5.9512,5.6499,5.828,10530152.0],["2019-07-23",5.828,5.9285,5.6991,5.8981,9417543.0],["2019-07-24",5.8981,6.1218,5.898149490356445,6.1028,12426962.0],["2019-07-25",6.1028,6.2469,6.0308,6.0934,14604048.0],["2019-07-26",6.0934,6.1578,6.027,6.1199,7055118.0],["2019-07-29",6.1199,6.3113,6.119898796081543,6.2601,11785805.0],["2019-07-30",6.2601,6.3947,6.1654,6.2336,14152783.0],["2019-07-31",6.2336,6.3075,6.1161,6.1199,8765099.0],["2019-08-01",6.1199,6.372,6.046,6.3208,14019761.0],["2019-08-02",6.3208,6.320800304412842,5.955,6.0176,17366503.0],["2019-08-05",6.0176,6.0896,5.7901,5.8944,23894570.0],["2019-08-06",5.8944,5.9304,5.6574,5.9038,17672018.0],["2019-08-07",5.9038,5.9702,5.5949,5.6082,20786781.0],["2019-08-08",5.6082,5.7048,5.5418,5.6878,14271704.0],["2019-08-09",5.6878,5.8697,5.612,5.7029,16516684.0],["2019-08-12",5.7029,6.0839,5.6025,6.0744,23215282.0],["2019-08-13",6.0744,6.3454,5.9038,6.3284,32934057.0],["2019-08-14",6.3284,6.5388,6.2545,6.2962,26053642.0],["2019-08-15",6.2962,6.3492,6.0839,6.3113,23470041.0],["2019-08-16",6.3113,6.3644,6.1521,6.2545,27101884.0],["2019-08-19",6.2545,6.4857,6.19,6.4099,25608151.0],["2019-08-20",6.4099,6.4705,6.3056,6.3132,17669741.0],["2019-08-21",6.3132,6.662,6.2943,6.5217,32361934.0],["2019-08-22",6.5217,6.5729,6.3814,6.4762,20208707.0],["2019-08-23",6.4762,6.4914,6.2488,6.3018,19395225.0],["2019-08-26",6.3018,6.301846981048584,6.1218,6.245,18023852.0],["2019-08-27",6.245,6.3644,6.19,6.2639,15736508.0],["2019-08-28",6.2639,6.3,6.1502,6.1635,12045691.0],["2019-08-29",6.1635,6.2602,6.1332,6.1805,10876612.0],["2019-08-30",6.1805,6.226,5.8356,5.9076,23020307.0],["2019-09-02",5.9076,6.3435,5.907626152038574,6.3284,26488410.0],["2019-09-03",6.3284,6.5539,6.2772,6.5103,28640993.0],["2019-09-04",6.5103,6.7055,6.4213,6.5767,26749378.0],["2019-09-05",6.5767,7.2343316078186035,6.576664924621582,7.2343,41906904.0],["2019-09-06",7.2343,7.8276,7.2343316078186035,7.4637,54446085.0],["2019-09-09",7.4637,7.657,7.3935,7.6039,40976378.0],["2019-09-10",7.6039,7.6096,7.295,7.3954,29111560.0],["2019-09-11",7.3954,7.4959,7.1832,7.276,23363492.0],["2019-09-12",7.276,7.3878,7.1604,7.2495,15677410.0],["2019-09-16",7.2495,7.5584,7.2078,7.5508,29297334.0],["2019-09-17",7.5508,7.550845146179199,7.0126,7.2021,23503178.0],["2019-09-18",7.2021,7.2135,7.0145,7.1301,12429012.0],["2019-09-19",7.1301,7.2324,7.0334,7.1869,12291964.0],["2019-09-20",7.1869,7.276,7.0884,7.0998,17501413.0],["2019-09-23",7.0998,7.1964,7.0202,7.1263,15957784.0],["2019-09-24",7.1263,7.4769,7.0903,7.295,23419903.0],["2019-09-25",7.295,7.294979572296143,6.7586,6.9254,22138299.0],["2019-09-26",6.9254,6.9747,6.5767,6.6184,19124251.0],["2019-09-27",6.6184,6.7757,6.607,6.6999,11564390.0],["2019-09-30",6.6999,6.7434,6.538757801055908,6.5388,10029361.0],["2019-10-08",6.5388,6.6676,6.4459,6.5103,10139105.0],["2019-10-09",6.5103,6.7529,6.3833,6.7245,13299507.0],["2019-10-10",6.7245,6.9368,6.6904,6.9178,15671286.0],["2019-10-11",6.9178,6.9993,6.787,6.8894,14412136.0],["2019-10-14",6.8894,6.9728,6.8231,6.9481,12386021.0],["2019-10-15",6.9481,7.259,6.948141098022461,7.0656,29230057.0],["2019-10-16",7.0656,7.2912,7.0524,7.1111,14870592.0],["2019-10-17",7.1111,7.1623,6.9519,7.0126,12428904.0],["2019-10-18",7.0126,7.1036,6.8515,6.8723,10866546.0],["2019-10-21",6.8723,6.933,6.6638,6.842,9786032.0],["2019-10-22",6.842,7.2628,6.842004776000977,7.2552,22346185.0],["2019-10-23",7.2552,7.2912,7.1282,7.1661,14342429.0],["2019-10-24",7.1661,7.1983,6.9557,7.1073,11742226.0],["2019-10-25",7.1073,7.1888,6.9387,7.1642,13673128.0],["2019-10-28",7.1642,7.3291,7.0732,7.2495,22040360.0],["2019-10-29",7.2495,7.2494940757751465,6.842,6.861,19983820.0],["2019-10-30",6.861,6.9633,6.7397,6.8041,9360327.0],["2019-10-31",6.8041,6.969,6.7112,6.7169,10855813.0],["2019-11-01",6.7169,6.8591,6.588,6.6468,16375759.0],["2019-11-04",6.6468,6.8685,6.646790504455566,6.7851,13129801.0],["2019-11-05",6.7851,6.8704,6.6165,6.6847,11721413.0],["2019-11-06",6.6847,6.698,6.4554,6.4819,12070668.0],["2019-11-07",6.4819,6.6108,6.4648,6.5369,7807121.0],["2019-11-08",6.5369,6.6942,6.536863803863525,6.5672,9624302.0],["2019-11-11",6.5672,6.567188262939453,6.2924,6.3473,11716982.0],["2019-11-12",6.3473,6.4156,6.2545,6.3777,8467705.0],["2019-11-13",6.3777,6.4307,6.3056,6.4023,6741242.0],["2019-11-14",6.4023,6.4876,6.3454,6.4629,10580620.0],["2019-11-15",6.4629,6.4838,6.3227,6.3549,8287384.0],["2019-11-18",6.3549,6.4781,6.3227,6.4288,7409511.0],["2019-11-19",6.4288,6.8572,6.3777,6.8193,24492979.0],["2019-11-20",6.8193,6.861,6.7055,6.7472,13255968.0],["2019-11-21",6.7472,6.7757,6.6335,6.6733,7958720.0],["2019-11-22",6.6733,6.8894,6.5615,6.698,14678092.0],["2019-11-25",6.698,6.7567,6.0517,6.1426,25756312.0],["2019-11-26",6.1426,6.245,5.9683,6.046,11880178.0],["2019-11-27",6.046,6.1578,5.955,6.1028,8424882.0],["2019-11-28",6.1028,6.2166,6.082,6.1559,7287354.0],["2019-11-29",6.1559,6.2658,6.1123,6.1995,7851945.0],["2019-12-02",6.1995,6.2924,6.137,6.2166,6246077.0],["2019-12-03",6.2166,6.4592,6.0687,6.444,9602896.0],["2019-12-04",6.444,6.4743,6.3113,6.3682,7519339.0],["2019-12-05",6.3682,6.5672,6.3454,6.535,9607153.0],["2019-12-06",6.535,6.6904,6.5103,6.6487,9195728.0],["2019-12-09",6.6487,6.7245,6.5975,6.6525,8856262.0],["2019-12-10",6.6525,6.7055,6.5767,6.6335,6494554.0],["2019-12-11",6.6335,6.7378,6.5501,6.5937,9148870.0],["2019-12-12",6.5937,6.8098,6.593722343444824,6.6506,10010138.0],["2019-12-13",6.6506,6.7662,6.6392,6.7018,9058695.0],["2019-12-16",6.7018,7.041,6.701754093170166,6.9842,18402367.0],["2019-12-17",6.9842,7.2211,6.984152793884277,7.1263,19792243.0],["2019-12-18",7.1263,7.1604,6.9898,6.9917,15880056.0],["2019-12-19",6.9917,7.0638,6.9349,7.0221,10194958.0],["2019-12-20",7.0221,7.1263,6.9709,7.0334,9573671.0],["2019-12-23",7.0334,7.0334296226501465,6.8231,6.8496,11253157.0],["2019-12-24",6.8496,7.0694,6.8382,7.0581,9698010.0],["2019-12-25",7.0581,7.113,6.9936,7.0505,9631010.0],["2019-12-26",7.0505,7.2002,7.0164,7.1055,11337439.0],["2019-12-27",7.1055,7.1964,6.8799,6.9216,11891845.0],["2019-12-30",6.9216,7.0107,6.6809,6.8989,8781848.0],["2019-12-31",6.8989,7.348,6.8761,7.2514,23083064.0],["2020-01-02",7.2514,7.3443,7.1851,7.2684,16278393.0],["2020-01-03",7.2684,7.3689,7.2059,7.2988,13895387.0],["2020-01-06",7.2988,7.4883,7.2457,7.3215,18815961.0],["2020-01-07",7.3215,7.3973,7.223,7.3007,11764369.0],["2020-01-08",7.3007,7.300666332244873,6.9519,7.0012,20762959.0],["2020-01-09",7.0012,7.2874,7.001209735870361,7.2855,17952342.0],["2020-01-10",7.2855,7.5167,7.259,7.4409,18369329.0],["2020-01-13",7.4409,7.556530952453613,7.3215,7.5565,13765752.0],["2020-01-14",7.5565,7.556530952453613,7.3499,7.3708,12320513.0],["2020-01-15",7.3708,7.5016,7.3443,7.4333,9550259.0],["2020-01-16",7.4333,7.5546,7.3727,7.4428,10094094.0],["2020-01-17",7.4428,7.442812919616699,6.969,7.1358,36380492.0],["2020-01-20",7.1358,7.5622,7.0846,7.4106,33915728.0],["2020-01-21",7.4106,7.475,7.2249,7.2305,18307752.0],["2020-01-22",7.2305,7.5603,7.0145,7.4769,23347089.0],["2020-01-23",7.4769,7.6153,7.1036,7.1547,24492006.0],["2020-02-03",7.1547,7.154728889465332,6.445889472961426,6.4459,3562151.0],["2020-02-04",6.4459,6.5558,6.0649,6.5065,21716210.0],["2020-02-05",6.5065,6.7226,6.4212,6.5596,21197194.0],["2020-02-06",6.5596,7.0694,6.5198,6.9879,22340599.0],["2020-02-07",6.9879,7.6873064041137695,6.9046,7.6873,33180207.0],["2020-02-10",7.6873,8.1232,7.638,7.9773,40026476.0],["2020-02-11",7.9773,8.11,7.7328,7.7859,23655374.0],["2020-02-12",7.7859,8.1194,7.6418,7.928,34153308.0],["2020-02-13",7.928,8.0076,7.6816,7.765,18121603.0],["2020-02-14",7.765,7.9091,7.6911,7.7612,16350875.0],["2020-02-17",7.7612,8.453,7.761222839355469,8.3563,39199778.0],["2020-02-18",8.3563,8.4037,8.1498,8.3999,20759595.0],["2020-02-19",8.3999,8.399934768676758,8.1119,8.1782,16717122.0],["2020-02-20",8.1782,8.3715,7.9621,8.309,18065815.0],["2020-02-21",8.309,8.4852,8.0588,8.273,25045438.0],["2020-02-24",8.273,9.1012,8.272951126098633,9.1012,29842577.0],["2020-02-25",9.1012,10.010934829711914,9.0026,10.0109,48110208.0],["2020-02-26",10.0109,10.5757,9.4916,9.9939,52097674.0],["2020-02-27",9.9939,10.4241,9.6622,9.8119,46308600.0],["2020-02-28",9.8119,9.811927795410156,8.8302,8.8415,34644403.0],["2020-03-02",8.8415,9.726639747619629,8.7525,9.7266,44415647.0],["2020-03-03",9.7266,10.4108,9.2737,9.4253,40668335.0],["2020-03-04",9.4253,9.5712,8.9856,9.177,26417632.0],["2020-03-05",9.177,9.8176,8.8321,8.9894,32546245.0],["2020-03-06",8.9894,9.1164,8.7202,8.8832,20328586.0],["2020-03-09",8.8832,9.2282,8.6425,8.8112,30675084.0],["2020-03-10",8.8112,9.4765,8.5819,9.3817,27496314.0],["2020-03-11",9.3817,9.9844,9.2888,9.3627,35510664.0],["2020-03-12",9.3627,9.666,9.0481,9.666,22441783.0],["2020-03-13",9.666,9.9844,9.1543,9.8081,25926586.0],["2020-03-16",9.8081,9.92,8.826375961303711,8.8264,24518850.0],["2020-03-17",8.8264,9.0974,8.5288,8.8491,17332487.0],["2020-03-18",8.8491,9.2073,8.6046,8.6179,16458530.0],["2020-03-19",8.6179,9.455613136291504,8.5288,9.4556,28910071.0],["2020-03-20",9.4556,9.6812,8.887,9.2301,28939306.0],["2020-03-23",9.2301,9.4556,8.834,8.9079,20830275.0],["2020-03-24",8.9079,9.2737,8.3298,8.7506,26933531.0],["2020-03-25",8.7506,9.0557,8.750564575195312,8.887,21309590.0],["2020-03-26",8.887,8.9079,8.453,8.5137,16249854.0],["2020-03-27",8.5137,8.7373,8.14975643157959,8.1498,15703480.0],["2020-03-30",8.1498,8.14975643157959,7.4864,7.6134,19028124.0],["2020-03-31",7.6134,7.7915,7.367,7.3916,14627835.0],["2020-04-01",7.3916,7.8276,7.2647,7.5073,19625511.0],["2020-04-02",7.5073,8.1687,7.4295,8.0474,19502949.0],["2020-04-03",8.0474,8.235,8.0019,8.0834,14118836.0],["2020-04-07",8.0834,8.3715,8.08342170715332,8.3014,10601088.0],["2020-04-08",8.3014,8.6937,8.2445,8.5193,17053333.0],["2020-04-09",8.5193,8.6236,8.3355,8.4056,11963912.0],["2020-04-10",8.4056,8.997,8.405620574951172,8.6331,26599296.0],["2020-04-13",8.6331,8.9609,8.5326,8.6672,14430648.0],["2020-04-14",8.6672,8.9553,8.5553,8.8946,18163942.0],["2020-04-15",8.8946,8.9496,8.7373,8.7998,11478794.0],["2020-04-16",8.7998,8.9553,8.6179,8.8586,9835443.0],["2020-04-17",8.8586,9.1637,8.858595848083496,8.9666,12350034.0],["2020-04-20",8.9666,9.3248,8.815,9.2092,14045020.0],["2020-04-21",9.2092,9.2831,9.0102,9.2016,10194681.0],["2020-04-22",9.2016,9.3533,9.0671,9.249,8477914.0],["2020-04-23",9.249,9.285,8.9079,9.0273,11308002.0],["2020-04-24",9.0273,9.647,8.9837,9.1922,23203309.0],["2020-04-27",9.1922,10.1228,9.192166328430176,10.0318,30277878.0],["2020-04-28",10.0318,10.031783103942871,9.0709,9.412,33810972.0],["2020-04-29",9.412,9.4499,9.0803,9.1997,14902771.0],["2020-04-30",9.1997,10.083,9.199748992919922,9.8555,20754765.0],["2020-05-06",9.8555,10.1095,9.7304,10.0318,24196222.0],["2020-05-07",10.0318,10.4014,9.6774,9.721,23748799.0],["2020-05-08",9.721,9.8972,9.6868,9.8233,15873433.0],["2020-05-11",9.8233,9.9541,9.5997,9.6072,16759426.0],["2020-05-12",9.6072,9.6736,9.3855,9.6338,13419391.0],["2020-05-13",9.6338,9.6603,9.4196,9.5788,10426028.0],["2020-05-14",9.5788,9.6565,9.3438,9.3855,12407556.0],["2020-05-15",9.3855,9.6925,9.3097,9.5542,13933907.0],["2020-05-18",9.5542,9.5674,8.9401,8.9647,22855095.0],["2020-05-19",8.9647,9.3248,8.96473217010498,9.2377,12795931.0],["2020-05-20",9.2377,9.3817,9.0405,9.0898,11136004.0],["2020-05-21",9.0898,9.2092,8.7998,8.8434,12324148.0],["2020-05-22",8.8434,8.9799,8.5857,8.6406,11281829.0],["2020-05-25",8.6406,8.8586,8.5345,8.7619,11003045.0],["2020-05-26",8.7619,9.0993,8.76193618774414,9.0747,10999050.0],["2020-05-27",9.0747,9.086,8.8927,8.942,6838090.0],["2020-05-28",8.942,9.0405,8.8074,8.9344,6892900.0],["2020-05-29",8.9344,8.9932,8.8036,8.8453,8124524.0],["2020-06-01",8.8453,9.2339,8.845329284667969,9.2016,14374968.0],["2020-06-02",9.2016,9.2301,9.0216,9.0936,11223556.0],["2020-06-03",9.0936,9.1448,8.8472,8.9136,15829192.0],["2020-06-04",8.9136,9.2509,8.8529,9.0633,12490609.0],["2020-06-05",9.0633,9.1012,8.815,8.9856,9509515.0],["2020-06-08",8.9856,9.2799,8.985581398010254,9.0792,10601064.0],["2020-06-09",9.0792,9.1156,8.9225,9.0276,6555355.0],["2020-06-10",9.0276,9.7253,8.8556,9.1595,15570255.0],["2020-06-11",9.1595,9.2685,9.0085,9.1423,13930593.0],["2020-06-12",9.1423,9.2474,8.869,9.2341,13486712.0],["2020-06-15",9.2341,9.6144,9.1977,9.2513,21350739.0],["2020-06-16",9.2513,9.996722221374512,9.25126838684082,9.9967,29605564.0],["2020-06-17",9.9967,10.0636,9.5762,9.9986,26608675.0],["2020-06-18",9.9986,10.6313,9.8859,10.4191,32673652.0],["2020-06-19",10.4191,10.4249,10.2089,10.3331,19973892.0],["2020-06-22",10.3331,10.6275,10.2662,10.423,20198324.0],["2020-06-23",10.423,10.5854,10.3025,10.5434,14886536.0],["2020-06-24",10.5434,10.7326,10.4536,10.5453,12717980.0],["2020-06-29",10.5453,11.0652,10.3714,10.79,18628612.0],["2020-06-30",10.79,11.6253,10.789961814880371,11.3844,21903104.0],["2020-07-01",11.3844,11.4303,10.8148,11.0461,22303421.0],["2020-07-02",11.0461,11.2487,10.962,11.1206,16378318.0],["2020-07-03",11.1206,11.2583,10.8129,11.0958,17110840.0],["2020-07-06",11.0958,11.5048,10.9066,11.3882,18753386.0],["2020-07-07",11.3882,11.9005,11.2353,11.5087,21771672.0],["2020-07-08",11.5087,11.7591,11.2009,11.4666,21403800.0],["2020-07-09",11.4666,12.5561,11.46660327911377,12.3057,24221619.0],["2020-07-10",12.3057,12.3994,11.8737,12.1547,17204423.0],["2020-07-13",12.1547,13.3704,12.15471363067627,13.3704,9908553.0],["2020-07-14",13.3704,14.3509,13.370376586914062,13.7737,42548007.0],["2020-07-15",13.7737,13.773687362670898,12.4433,12.6287,29965968.0],["2020-07-16",12.6287,13.0703,12.1108,12.1127,23616355.0],["2020-07-17",12.1127,12.9881,12.112662315368652,12.8352,20542685.0],["2020-07-20",12.8352,12.9957,12.2331,12.9709,18141177.0],["2020-07-21",12.9709,13.162,12.4529,13.076,15685684.0],["2020-07-22",13.076,13.7622,12.8466,13.1735,20024909.0],["2020-07-23",13.1735,13.5271,12.8218,13.3627,15360921.0],["2020-07-24",13.3627,13.4736,12.4242,12.4453,18754147.0],["2020-07-27",12.4453,13.055,12.4242,12.5714,12766804.0],["2020-07-28",12.5714,13.8004,12.571403503417969,13.7087,18036565.0],["2020-07-29",13.7087,13.7775,13.4029,13.7737,15532040.0],["2020-07-30",13.7737,13.7756,13.1506,13.3589,15714627.0],["2020-07-31",13.3589,13.9706,13.2633,13.5233,19081384.0],["2020-08-03",13.5233,13.8215,13.3417,13.7068,24688205.0],["2020-08-04",13.7068,14.4369,13.529,14.2783,24659691.0],["2020-08-05",14.2783,14.4293,13.7622,14.1273,12293298.0],["2020-08-06",14.1273,14.221,13.7813,13.9476,10559041.0],["2020-08-07",13.9476,14.1426,13.3035,13.5711,15597835.0],["2020-08-10",13.5711,13.8922,13.3035,13.3723,12273724.0],["2020-08-11",13.3723,13.9495,12.9977,13.0473,13566609.0],["2020-08-12",13.0473,13.227,12.4261,12.8237,16899403.0],["2020-08-13",12.8237,12.9766,12.4433,12.5829,11534390.0],["2020-08-14",12.5829,13.055,12.582870483398438,12.883,8933733.0],["2020-08-17",12.883,13.0359,12.4567,12.7109,16633077.0],["2020-08-18",12.7109,13.0244,11.9464,12.1509,34287531.0],["2020-08-19",12.1509,12.3917,12.0477,12.1069,19381465.0],["2020-08-20",12.1069,12.277,11.7208,12.1127,13845135.0],["2020-08-21",12.1127,12.5313,12.1012,12.1834,13329917.0],["2020-08-24",12.1834,12.8619,12.0362,12.709,20614669.0],["2020-08-25",12.709,13.1601,12.6574,12.8887,17077387.0],["2020-08-26",12.8887,12.888699531555176,12.2904,12.4032,12507457.0],["2020-08-27",12.4032,12.8887,12.3287,12.818,11046782.0],["2020-08-28",12.818,12.883,12.5504,12.8677,9974126.0],["2020-08-31",12.8677,13.0626,12.7301,12.7511,8691090.0],["2020-09-01",12.7511,12.8046,12.3822,12.688,11660404.0],["2020-09-02",12.688,12.8409,12.4376,12.7109,9635495.0],["2020-09-03",12.7109,12.7778,12.3439,12.4013,9537891.0],["2020-09-04",12.4013,12.5007,12.084,12.3898,8259918.0],["2020-09-07",12.3898,12.558,12.0075,12.0649,9747624.0],["2020-09-08",12.0649,12.4567,11.5813,11.6195,14240276.0],["2020-09-09",11.6195,11.61951732635498,10.7728,11.1206,19649451.0],["2020-09-10",11.1206,11.3787,10.876,10.9735,10664503.0],["2020-09-11",10.9735,11.2506,10.7708,11.1856,10201092.0],["2020-09-14",11.1856,11.4685,11.1053,11.2487,12943662.0],["2020-09-15",11.2487,11.4456,11.0671,11.1646,9911477.0],["2020-09-16",11.1646,11.3882,11.0499,11.1455,7113895.0],["2020-09-17",11.1455,11.3825,10.9715,11.2755,10489275.0],["2020-09-18",11.2755,11.3271,11.0365,11.2468,10724815.0],["2020-09-21",11.2468,11.4093,10.9983,11.0518,10398645.0],["2020-09-22",11.0518,11.2105,10.8951,10.9696,6458774.0],["2020-09-23",10.9696,11.3156,10.969635009765625,11.1015,8135460.0],["2020-09-24",11.1015,11.1053,10.6676,10.681,8959896.0],["2020-09-25",10.681,11.0824,10.6523,10.7594,10557095.0],["2020-09-28",10.7594,11.0289,10.5701,10.639,9017043.0],["2020-09-29",10.639,10.9486,10.638957977294922,10.8186,8619289.0],["2020-09-30",10.8186,10.8932,10.6141,10.7384,9776790.0],["2020-10-09",10.7384,11.2697,10.73835277557373,10.7823,17008229.0],["2020-10-12",10.7823,11.6138,10.782316207885742,11.5239,22353564.0],["2020-10-13",11.5239,11.5889,11.3022,11.5048,11033100.0],["2020-10-14",11.5048,11.7552,11.394,11.6902,13633273.0],["2020-10-15",11.6902,11.8087,11.5469,11.6291,10603820.0],["2020-10-16",11.6291,11.6425,11.3175,11.35,10485669.0],["2020-10-19",11.35,12.4969,11.0958,11.2009,32245611.0],["2020-10-20",11.2009,11.200916290283203,10.6084,10.8607,20771321.0],["2020-10-21",10.8607,11.1398,10.6084,10.725,17275375.0],["2020-10-22",10.725,10.8186,10.5415,10.595,12753691.0],["2020-10-23",10.595,11.306,10.594996452331543,10.9945,28375323.0],["2020-10-26",10.9945,11.5259,10.9295,11.3959,20764831.0],["2020-10-27",11.3959,11.6119,11.2965,11.4494,13474710.0],["2020-10-28",11.4494,11.7151,11.3347,11.5622,16269472.0],["2020-10-29",11.5622,11.6597,11.2009,11.5125,13937553.0],["2020-10-30",11.5125,11.7935,11.2774,11.3424,14976370.0],["2020-11-02",11.3424,11.6998,11.069,11.6004,14793793.0],["2020-11-03",11.6004,12.3516,11.4303,12.2254,16828165.0],["2020-11-04",12.2254,12.2293,11.7323,11.9425,15237219.0],["2020-11-05",11.9425,13.6036,11.782,12.8868,33670368.0],["2020-11-06",12.8868,12.9021,12.4357,12.6211,21135538.0],["2020-11-09",12.6211,13.4717,12.621099472045898,12.7817,27061106.0],["2020-11-10",12.7817,12.781659126281738,12.191,12.2904,15491627.0],["2020-11-11",12.2904,12.5523,11.9617,12.0439,13390126.0],["2020-11-12",12.0439,12.2503,11.8508,11.9521,9696983.0],["2020-11-13",11.9521,12.0439,11.6635,11.8011,10427955.0],["2020-11-16",11.8011,11.9081,11.4265,11.6807,12113264.0],["2020-11-17",11.6807,11.7552,11.092,11.308,14584706.0],["2020-11-18",11.308,11.4112,11.1149,11.1914,9288768.0],["2020-11-19",11.1914,11.4456,10.8951,11.2774,11906233.0],["2020-11-20",11.2774,11.4265,11.2047,11.2621,7808845.0],["2020-11-23",11.2621,11.3691,10.8416,11.1264,13657846.0],["2020-11-24",11.1264,11.4035,11.1245,11.1933,12901768.0],["2020-11-25",11.1933,11.4265,10.9008,11.2621,13753627.0],["2020-11-26",11.2621,11.3271,10.8951,10.9773,11302425.0],["2020-11-27",10.9773,11.2296,10.9715,11.1206,8125393.0],["2020-11-30",11.1206,11.2181,10.7995,10.8205,12813840.0],["2020-12-01",10.8205,11.0767,10.7231,10.9314,11141605.0],["2020-12-02",10.9314,11.2602,10.8951,11.0576,14011799.0],["2020-12-03",11.0576,11.1589,10.8377,10.876,8945306.0],["2020-12-04",10.876,10.9735,10.811,10.941,5682080.0],["2020-12-07",10.941,11.0576,10.876,10.8913,8691307.0],["2020-12-08",10.8913,10.9907,10.8205,10.8913,6877055.0],["2020-12-09",10.8913,10.9505,10.5701,10.6026,12437187.0],["2020-12-10",10.6026,10.6753,10.2987,10.3905,11401461.0],["2020-12-11",10.3905,10.465,9.9012,10.0407,16407548.0],["2020-12-14",10.0407,10.1821,9.9432,10.1286,10928790.0],["2020-12-15",10.1286,10.3522,9.9642,10.2567,10494767.0],["2020-12-16",10.2567,10.4058,10.1305,10.1668,8941008.0],["2020-12-17",10.1668,10.350334167480469,10.0522,10.3503,7646701.0],["2020-12-18",10.3503,10.4077,10.1343,10.1535,6701956.0],["2020-12-21",10.1535,10.3408,10.0751,10.207,7033682.0],["2020-12-22",10.207,10.2357,9.3698,9.4137,21148088.0],["2020-12-23",9.4137,9.9375,9.413740158081055,9.8667,21895997.0],["2020-12-24",9.8667,10.0216,9.5819,9.7005,11269639.0],["2020-12-25",9.7005,9.7865,9.4137,9.5055,7832212.0],["2020-12-28",9.5055,9.5819,9.127,9.1882,14202462.0],["2020-12-29",9.1882,10.1745,9.127,10.0999,24872067.0],["2020-12-30",10.0999,10.1171,9.6527,10.0005,18832907.0],["2020-12-31",10.0005,10.272,9.9031,10.1936,15528602.0],["2021-01-04",10.1936,10.5835,10.193598747253418,10.3847,18323256.0],["2021-01-05",10.3847,10.7479,10.3236,10.4803,19550558.0],["2021-01-06",10.4803,10.5549,9.8992,9.9107,29333464.0],["2021-01-07",9.9107,9.9853,9.2838,9.4348,23604999.0],["2021-01-08",9.4348,9.7731,9.3277,9.4252,25856647.0],["2021-01-11",9.4252,9.7138,9.1844,9.5074,21929652.0],["2021-01-12",9.5074,9.6718,9.2322,9.2819,27106917.0],["2021-01-13",9.2819,9.6144,9.1614,9.5667,24267721.0],["2021-01-14",9.5667,9.8648,9.4348,9.5533,28943410.0],["2021-01-15",9.5533,9.6508,9.343,9.5705,18702542.0],["2021-01-18",9.5705,10.184,9.3335,10.056,25067393.0],["2021-01-19",10.056,10.0923,9.4443,9.4787,28603164.0],["2021-01-20",9.4787,9.7043,9.3698,9.645,15084632.0],["2021-01-21",9.645,9.6775,9.452,9.5284,15951042.0],["2021-01-22",9.5284,9.689,8.8881,9.0697,30677346.0],["2021-01-25",9.0697,9.1481,8.7619,8.8097,21443428.0],["2021-01-26",8.8097,8.9129,8.4294,8.5001,30139220.0],["2021-01-27",8.5001,9.4157,8.500080108642578,9.3621,37930749.0],["2021-01-28",9.3621,9.5131,9.1939,9.278,21557059.0],["2021-01-29",9.278,9.5571,9.0697,9.387,18419338.0],["2021-02-01",9.387,9.4558,8.9435,9.1098,20099274.0],["2021-02-02",9.1098,9.2322,8.9837,9.106,14488125.0],["2021-02-03",9.106,9.1232,8.6683,8.6817,19152607.0],["2021-02-04",8.6817,8.681666374206543,7.8846,8.0662,38766807.0],["2021-02-05",8.0662,8.1809,7.6457,7.6915,22483332.0],["2021-02-08",7.6915,7.9439,7.5922,7.7508,19243375.0],["2021-02-09",7.7508,7.9993,7.6074,7.9553,14805498.0],["2021-02-10",7.9553,8.502,7.833,8.3357,24567995.0],["2021-02-18",8.3357,8.7658,8.335699081420898,8.6453,16631397.0],["2021-02-19",8.6453,9.1289,8.5823,8.9741,17053728.0],["2021-02-22",8.9741,9.1117,8.8002,8.8308,17013306.0],["2021-02-23",8.8308,9.0582,8.6568,8.7352,12685505.0],["2021-02-24",8.7352,8.8805,8.6109,8.7027,12247724.0],["2021-02-25",8.7027,8.8499,8.5173,8.523,9076180.0],["2021-02-26",8.523,8.695,8.3969,8.546,10926878.0],["2021-03-01",8.546,8.848,8.5096,8.7734,14168361.0],["2021-03-02",8.7734,8.8441,8.5421,8.6224,9880232.0],["2021-03-03",8.6224,8.6511,8.3338,8.4714,13093275.0],["2021-03-04",8.4714,8.6301,8.2478,8.265,11016930.0],["2021-03-05",8.265,8.3491,8.1598,8.242,9483278.0],["2021-03-08",8.242,8.4619,7.9802,8.0108,11690765.0],["2021-03-09",8.0108,8.010757446289062,7.6457,7.6743,12336570.0],["2021-03-10",7.6743,7.7718,7.5367,7.5692,11014638.0],["2021-03-11",7.5692,7.6896,7.4507,7.6724,12214789.0],["2021-03-12",7.6724,7.6839,7.4641,7.5883,8401490.0],["2021-03-15",7.5883,7.6227,7.2978,7.4259,11174046.0],["2021-03-16",7.4259,7.5501,7.2863,7.359,12485828.0],["2021-03-17",7.359,7.5616,7.2691,7.3876,12598965.0],["2021-03-18",7.3876,7.4507,7.271,7.2844,9946373.0],["2021-03-19",7.2844,7.401,7.1124,7.1716,10462213.0],["2021-03-22",7.1716,7.4603,7.1449,7.4144,15047885.0],["2021-03-23",7.4144,7.6973,7.3437,7.5119,22284405.0],["2021-03-24",7.5119,7.596,7.3494,7.4488,13651588.0],["2021-03-25",7.4488,7.6667,7.3781,7.6189,10377367.0],["2021-03-26",7.6189,7.7279,7.5367,7.638,14727192.0],["2021-03-29",7.638,7.7757,7.5769,7.6036,10475168.0],["2021-03-30",7.6036,7.7202,7.5692,7.638,9508295.0],["2021-03-31",7.638,7.9305,7.5902,7.8942,11595349.0],["2021-04-01",7.8942,7.9247,7.8024,7.8999,7202864.0],["2021-04-02",7.8999,8.1904,7.8903,8.0088,13860190.0],["2021-04-06",8.0088,8.0624,7.8674,7.9228,7093278.0],["2021-04-07",7.9228,7.9916,7.7164,7.833,12211055.0],["2021-04-08",7.833,7.9018,7.6858,7.6877,7148696.0],["2021-04-09",7.6877,7.7604,7.617,7.6629,6437195.0],["2021-04-12",7.6629,7.7126,7.4259,7.4679,6871523.0],["2021-04-13",7.4679,7.5386,7.3838,7.4087,5473601.0],["2021-04-14",7.4087,7.7508,7.3437,7.6915,8772700.0],["2021-04-15",7.6915,7.8789,7.5883,7.7948,6704697.0],["2021-04-16",7.7948,7.8464,7.6552,7.6724,9558700.0],["2021-04-19",7.6724,7.9133,7.6648,7.9075,8713371.0],["2021-04-20",7.9075,7.9228,7.6017,7.6055,11979762.0],["2021-04-21",7.6055,7.605536460876465,7.4545,7.5023,6395863.0],["2021-04-22",7.5023,7.9305,7.4813,7.8598,13053475.0],["2021-04-23",7.8598,9.0735,7.8597564697265625,8.5861,45893510.0],["2021-04-26",8.5861,8.848,8.4867,8.7486,30573722.0],["2021-04-27",8.7486,9.0334,8.7352,8.8136,23525523.0],["2021-04-28",8.8136,8.8403,8.6587,8.7161,15277237.0],["2021-04-29",8.7161,8.7639,8.5574,8.5804,13701079.0],["2021-04-30",8.5804,8.6358,8.1426,8.1426,21679541.0],["2021-05-06",8.1426,8.351,8.1025,8.221,13402934.0],["2021-05-07",8.221,8.2803,7.9324,7.9381,10562187.0],["2021-05-10",7.9381,7.9821,7.6227,7.6954,17470804.0],["2021-05-11",7.6954,7.7623,7.5501,7.6361,15770994.0],["2021-05-12",7.6361,7.8636,7.5883,7.8062,13398819.0],["2021-05-13",7.8062,8.2439,7.6839,8.0757,21645466.0],["2021-05-14",8.0757,8.3128,8.07,8.2764,15622462.0],["2021-05-17",8.2764,8.3453,8.1809,8.2726,16933202.0],["2021-05-18",8.2726,8.3491,8.0605,8.2975,13707643.0],["2021-05-19",8.2975,8.3682,8.1618,8.2019,12650120.0],["2021-05-20",8.2019,8.5001,8.1522,8.416,14444685.0],["2021-05-21",8.416,8.4963,8.1847,8.2248,16498706.0],["2021-05-24",8.2248,8.4523,8.1809,8.4446,11434722.0],["2021-05-25",8.4446,8.6415,8.3835,8.6129,17767226.0],["2021-05-26",8.6129,8.6893,8.4791,8.5096,11253473.0],["2021-05-27",8.5096,9.0563,8.4619,8.9665,28289791.0],["2021-05-28",8.9665,9.2494,8.9129,8.9607,20475957.0],["2021-05-31",8.9607,9.1079,8.9034,9.0028,14423214.0],["2021-06-01",9.0028,9.3984,8.911,9.1079,23248315.0],["2021-06-02",9.1079,9.1691,8.8021,8.8518,12824124.0],["2021-06-03",8.8518,9.2073,8.8269,9.0009,18060140.0],["2021-06-04",9.0009,9.3373,9.000871658325195,9.2455,19605122.0],["2021-06-07",9.2455,9.5055,9.1748,9.4711,20946030.0],["2021-06-08",9.4711,9.471081733703613,9.2608,9.3373,13784393.0],["2021-06-09",9.3373,9.4004,9.0372,9.1423,12503960.0],["2021-06-10",9.1423,9.178635597229004,9.0028,9.1786,15651292.0],["2021-06-11",9.1786,9.3889,9.1003,9.3182,21027987.0],["2021-06-15",9.3182,9.4653,9.2035,9.343,11437799.0],["2021-06-16",9.343,9.5093,8.9607,9.0334,20869433.0],["2021-06-17",9.0334,9.3832,8.9741,9.3468,14906406.0],["2021-06-18",9.3468,9.796,9.346839904785156,9.4653,20990098.0],["2021-06-21",9.4653,9.5456,9.366,9.3793,13042565.0],["2021-06-22",9.3793,9.452,9.2283,9.2322,16205075.0],["2021-06-23",9.2322,9.7731,9.213,9.689,25516401.0],["2021-06-24",9.689,9.7788,9.3315,9.343,18152523.0],["2021-06-25",9.343,9.4745,9.0147,9.1366,13980243.0],["2021-06-28",9.1366,9.4745,9.0669,9.4048,16698417.0],["2021-06-29",9.4048,9.4118,8.8928,8.9172,16507401.0],["2021-06-30",8.9172,9.1296,8.6072,8.8196,18859064.0],["2021-07-01",8.8196,8.9207,8.426,8.426,14786411.0],["2021-07-02",8.426,8.5514,8.2937,8.3285,10741802.0],["2021-07-05",8.3285,8.4609,8.0533,8.3773,15182055.0],["2021-07-06",8.3773,8.377260208129883,8.0046,8.1195,13661338.0],["2021-07-07",8.1195,8.2693,7.9453,8.2693,17072388.0],["2021-07-08",8.2693,8.4121,7.9906,8.4121,18700231.0],["2021-07-09",8.4121,8.7883,8.2937,8.541,20749562.0],["2021-07-12",8.541,9.6556,8.4748,9.5302,47690253.0],["2021-07-13",9.5302,9.530223846435547,9.2167,9.3317,29438474.0],["2021-07-14",9.3317,9.5755,9.2132,9.2341,21548206.0],["2021-07-15",9.2341,9.4048,8.6942,8.9346,30105337.0],["2021-07-16",8.9346,9.053,8.7813,8.8405,15996323.0],["2021-07-19",8.8405,9.781,8.6315,9.5651,38302077.0],["2021-07-20",9.5651,9.7044,9.3526,9.6591,27812662.0],["2021-07-21",9.6591,9.8577,9.4675,9.4745,28853121.0],["2021-07-22",9.4745,9.8019,9.3421,9.5685,27432689.0],["2021-07-23",9.5685,10.2338,9.3804,10.0527,44458834.0],["2021-07-26",10.0527,10.1677,9.5442,9.8054,32558520.0],["2021-07-27",9.8054,10.732,9.7706,10.1328,53141322.0],["2021-07-28",10.1328,11.0176,9.9343,10.7633,60016551.0],["2021-07-29",10.7633,12.3064,10.5021,11.9581,69780627.0],["2021-07-30",11.9581,13.017,11.3555,11.8466,66275799.0],["2021-08-02",11.8466,12.7766,11.5993,12.6617,54130566.0],["2021-08-03",12.6617,12.7,11.7804,11.7909,49990208.0],["2021-08-04",11.7909,11.8536,11.237,11.7491,74611192.0],["2021-08-05",11.7491,11.7734,11.129,11.2092,49534372.0],["2021-08-06",11.2092,11.3659,10.718,10.8678,45548849.0],["2021-08-09",10.8678,11.1987,10.7877,10.92,32864586.0],["2021-08-10",10.92,11.1395,10.7563,11.1116,29355910.0],["2021-08-11",11.1116,11.7212,11.0768,11.7107,55291218.0],["2021-08-12",11.7107,11.710748672485352,11.3241,11.3624,31456883.0],["2021-08-13",11.3624,11.362424850463867,10.4254,10.4498,45421541.0],["2021-08-16",10.4498,10.6205,10.2687,10.4219,22318447.0],["2021-08-17",10.4219,10.4463,9.9308,9.9412,28175422.0],["2021-08-18",9.9412,10.0632,9.673,9.9308,23442551.0],["2021-08-19",9.9308,10.5891,9.93079948425293,10.4672,32478395.0],["2021-08-20",10.4672,10.467223167419434,10.105,10.3627,24275929.0],["2021-08-23",10.3627,10.6135,10.1015,10.4219,21464819.0],["2021-08-24",10.4219,10.421939849853516,9.2167,9.6556,63284957.0],["2021-08-25",9.6556,10.1572,9.579,9.9169,28935858.0],["2021-08-26",9.9169,9.916865348815918,9.4048,9.4606,25560313.0],["2021-08-27",9.4606,9.5372,9.2481,9.3491,18065604.0],["2021-08-30",9.3491,9.5302,9.0948,9.4849,22077480.0],["2021-08-31",9.4849,9.5093,9.0739,9.1575,19217373.0],["2021-09-01",9.1575,9.37,9.0635,9.2864,16837214.0],["2021-09-02",9.2864,9.2864,9.0948,9.2237,13441426.0],["2021-09-03",9.2237,9.7741,9.223694801330566,9.478,21598493.0],["2021-09-06",9.478,10.0318,9.4222,9.9726,28596842.0],["2021-09-07",9.9726,10.1398,9.8054,9.9621,18465440.0],["2021-09-08",9.9621,10.3349,9.7984,10.2652,23425481.0],["2021-09-09",10.2652,10.617,10.1084,10.2025,25922241.0],["2021-09-10",10.2025,10.3453,9.8333,10.2269,24864089.0],["2021-09-13",10.2269,10.226876258850098,9.687,9.7532,18893438.0],["2021-09-14",9.7532,9.9273,9.5198,9.5964,17746707.0],["2021-09-15",9.5964,9.7706,9.4919,9.6312,11231449.0],["2021-09-16",9.6312,9.6382,9.1575,9.1958,17702024.0],["2021-09-17",9.1958,9.3944,8.8823,9.3317,16203193.0],["2021-09-22",9.3317,9.331677436828613,9.0391,9.1018,8422085.0],["2021-09-23",9.1018,9.5163,9.101781845092773,9.4327,10955367.0],["2021-09-24",9.4327,9.4849,9.161,9.2098,8609231.0],["2021-09-27",9.2098,9.6382,8.9659,8.9868,12664045.0],["2021-09-28",8.9868,9.1227,8.7047,8.8649,9866123.0],["2021-09-29",8.8649,8.864919662475586,8.433,8.4504,12156155.0],["2021-09-30",8.4504,8.8092,8.450409889221191,8.5445,11687489.0],["2021-10-08",8.5445,8.8301,8.54445743560791,8.7639,7973394.0],["2021-10-11",8.7639,9.1262,8.6699,8.9868,10816422.0],["2021-10-12",8.9868,9.0565,8.6072,8.743,9971531.0],["2021-10-13",8.743,9.1192,8.6873,9.0809,11271295.0],["2021-10-14",9.0809,9.0913,8.8301,8.8545,10532234.0],["2021-10-15",8.8545,9.1854,8.8405,9.0321,11307022.0],["2021-10-18",9.0321,9.2237,8.8719,8.9311,12127437.0],["2021-10-19",8.9311,9.0565,8.6385,8.7151,11881135.0],["2021-10-20",8.7151,8.8301,8.649,8.6629,9084039.0],["2021-10-21",8.6629,8.7151,8.4051,8.4957,11529667.0],["2021-10-22",8.4957,8.6176,8.4156,8.5236,6383937.0],["2021-10-25",8.5236,8.71513843536377,8.3598,8.7151,9342908.0],["2021-10-26",8.7151,9.8193,8.71513843536377,9.4013,45588829.0],["2021-10-27",9.4013,9.401342391967773,8.7117,9.0112,30463767.0],["2021-10-28",9.0112,9.0565,8.7256,8.7778,11875774.0],["2021-10-29",8.7778,9.1087,8.777835845947266,8.9346,10632388.0],["2021-11-01",8.9346,9.046,8.7604,9.0391,10741179.0],["2021-11-02",9.0391,9.4571,8.9311,9.377,23117020.0],["2021-11-03",9.377,9.4222,9.1296,9.2829,10515663.0],["2021-11-04",9.2829,9.37,9.2376,9.3003,9397741.0],["2021-11-05",9.3003,9.3979,9.1819,9.3247,10737743.0],["2021-11-08",9.3247,9.6312,9.1854,9.5581,13447965.0],["2021-11-09",9.5581,9.673,9.4048,9.5616,13752324.0],["2021-11-10",9.5616,9.795,9.3909,9.7497,13423121.0],["2021-11-11",9.7497,9.7845,9.6347,9.6591,10875588.0],["2021-11-12",9.6591,9.7148,9.5302,9.572,10032212.0],["2021-11-15",9.572,9.8576,9.5685,9.8298,16686524.0],["2021-11-16",9.8298,10.206,9.6069,9.6835,22871349.0],["2021-11-17",9.6835,10.098,9.5163,10.0283,22448573.0],["2021-11-18",10.0283,10.3279,9.9552,9.997,19357945.0],["2021-11-19",9.997,10.3035,9.9796,10.1572,14653821.0],["2021-11-22",10.1572,10.7946,10.0701,10.5857,21786366.0],["2021-11-23",10.5857,12.6547,10.585653305053711,12.0835,98214260.0],["2021-11-24",12.0835,12.498,11.8431,12.2716,45637431.0],["2021-11-25",12.2716,12.3935,11.3102,11.4286,51879169.0],["2021-11-26",11.4286,11.453,10.8852,11.0176,38118920.0],["2021-11-29",11.0176,11.6481,10.7703,11.3798,32469699.0],["2021-11-30",11.3798,11.8013,11.3276,11.5819,27568520.0],["2021-12-01",11.5819,11.9337,11.4391,11.8779,22100442.0],["2021-12-02",11.8779,12.1566,11.4809,12.1009,28395954.0],["2021-12-03",12.1009,12.626849174499512,11.8118,12.6268,32202977.0],["2021-12-06",12.6268,12.8881,12.0033,12.1044,22676336.0],["2021-12-07",12.1044,12.2994,11.6272,11.7142,25258434.0],["2021-12-08",11.7142,12.0939,11.5645,11.8884,18156046.0],["2021-12-09",11.8884,11.9302,11.3485,11.4216,20155086.0],["2021-12-10",11.4216,11.5819,11.2614,11.3102,11965329.0],["2021-12-13",11.3102,11.5401,11.0524,11.3276,18386997.0],["2021-12-14",11.3276,11.7978,11.2649,11.6411,18959061.0],["2021-12-15",11.6411,12.0869,11.5331,11.5993,15022708.0],["2021-12-16",11.5993,11.9581,11.2161,11.8466,15461553.0],["2021-12-17",11.8466,11.9372,11.4182,11.446,12411339.0],["2021-12-20",11.446,11.446020126342773,10.6762,11.0211,22965370.0],["2021-12-21",11.0211,11.4182,10.9444,11.345,16508236.0],["2021-12-22",11.345,11.8954,11.1534,11.8048,16665401.0],["2021-12-23",11.8048,11.8988,11.5157,11.5819,13579817.0],["2021-12-24",11.5819,11.7038,11.1465,11.6411,18680737.0],["2021-12-27",11.6411,12.282,11.4182,12.1636,19782878.0],["2021-12-28",12.1636,12.4283,12.0382,12.1601,19936167.0],["2021-12-29",12.1601,12.5746,11.9929,12.2263,21410638.0],["2021-12-30",12.2263,12.8184,12.0974,12.6025,21584216.0],["2021-12-31",12.6025,12.7662,12.4039,12.7488,12991956.0],["2022-01-04",12.7488,13.003,12.0173,12.6756,23122302.0],["2022-01-05",12.6756,12.675613403320312,11.9197,11.9511,13104581.0],["2022-01-06",11.9511,12.282,11.7038,11.756,10895482.0],["2022-01-07",11.756,11.9267,11.2997,11.4251,10694410.0],["2022-01-10",11.4251,11.9824,11.0768,11.9197,16655314.0],["2022-01-11",11.9197,12.0591,11.5645,11.662,10165090.0],["2022-01-12",11.662,11.9755,11.4007,11.4634,7548093.0],["2022-01-13",11.4634,11.8396,10.9758,11.244,14091888.0],["2022-01-14",11.244,11.5192,10.9793,11.3171,7674682.0],["2022-01-17",11.3171,12.9578,11.317139625549316,12.8045,34256381.0],["2022-01-18",12.8045,13.4628,12.6094,13.0344,29039738.0],["2022-01-19",13.0344,13.2643,12.7209,12.9403,15112843.0],["2022-01-20",12.9403,13.2329,12.6791,12.7453,20545672.0],["2022-01-21",12.7453,12.9369,12.2994,12.3761,10971873.0],["2022-01-24",12.3761,12.6094,12.2123,12.3064,6561598.0],["2022-01-25",12.3064,12.4388,11.8431,12.08,12201113.0],["2022-01-26",12.08,12.4179,11.8431,12.2576,11960108.0],["2022-01-27",12.2576,12.2716,11.554,11.5958,15609469.0],["2022-01-28",11.5958,12.1357,11.5749,11.756,11236334.0],["2022-02-07",11.756,12.181,11.4809,11.6585,11254065.0],["2022-02-08",11.6585,11.756,10.9584,11.129,16356243.0],["2022-02-09",11.129,11.9824,11.0454,11.9372,17765317.0],["2022-02-10",11.9372,12.8776,11.669,12.8533,32999676.0],["2022-02-11",12.8533,12.853261947631836,11.5714,12.4945,28427189.0],["2022-02-14",12.4945,12.6617,11.7351,12.2193,15977134.0],["2022-02-15",12.2193,12.6025,12.1044,12.5816,10107241.0],["2022-02-16",12.5816,12.7488,12.1496,12.2193,11620274.0],["2022-02-17",12.2193,12.289,11.8083,11.8779,11206111.0],["2022-02-18",11.8779,12.9229,11.877946853637695,12.7139,24384695.0],["2022-02-21",12.7139,13.3235,12.6686,13.0623,34027454.0],["2022-02-22",13.0623,13.062256813049316,12.4701,12.5223,20782027.0],["2022-02-23",12.5223,12.7836,12.3273,12.6408,17983649.0],["2022-02-24",12.6408,12.64078140258789,11.7804,12.1322,18276845.0],["2022-02-25",12.1322,12.4422,11.8675,11.9093,14168350.0],["2022-02-28",11.9093,12.1462,11.7073,12.0277,9790356.0],["2022-03-01",12.0277,12.9752,11.965,12.9752,23929095.0],["2022-03-02",12.9752,12.975174903869629,12.4631,12.6547,13744594.0],["2022-03-03",12.6547,12.654714584350586,12.0695,12.1322,15864652.0],["2022-03-04",12.1322,12.4179,11.8361,12.2089,11466333.0],["2022-03-07",12.2089,12.208857536315918,11.1325,11.3032,20889443.0],["2022-03-08",11.3032,11.6829,11.251,11.3206,16225639.0],["2022-03-09",11.3206,11.4948,10.2756,10.7807,26529710.0],["2022-03-10",10.7807,11.4112,10.780716896057129,11.2335,17536220.0],["2022-03-11",11.2335,11.233540534973145,10.6867,11.1047,13952551.0],["2022-03-14",11.1047,11.104660987854004,10.561270713806152,10.5613,9383327.0],["2022-03-15",10.5613,10.5857,9.788,9.7984,19395623.0],["2022-03-16",9.7984,10.1502,9.4989,9.889,16399880.0],["2022-03-17",9.889,10.509,9.8611,10.2652,21840931.0],["2022-03-18",10.2652,10.3105,9.9308,10.199,13629876.0],["2022-03-21",10.199,10.3035,9.7636,9.9273,15397807.0],["2022-03-22",9.9273,9.927315711975098,9.3352,9.478,22887100.0],["2022-03-23",9.478,10.2582,9.269,10.1746,29859480.0],["2022-03-24",10.1746,10.174628257751465,9.6069,9.7288,22381309.0],["2022-03-25",9.7288,9.8054,9.4501,9.4675,12080399.0],["2022-03-28",9.4675,9.5685,9.1262,9.5337,12431200.0],["2022-03-29",9.5337,9.8298,9.3421,9.4222,10062626.0],["2022-03-30",9.4222,9.7009,9.4153,9.5825,7862833.0],["2022-03-31",9.5825,9.8576,9.3665,9.6661,10493857.0],["2022-04-01",9.6661,9.8124,9.4849,9.7357,8532234.0],["2022-04-06",9.7357,9.7462,9.262,9.3386,13511812.0],["2022-04-07",9.3386,9.3839,8.9381,9.0147,16823999.0],["2022-04-08",9.0147,9.1331,8.6455,8.8719,12710166.0],["2022-04-11",8.8719,9.0042,8.2902,8.3947,13963508.0],["2022-04-12",8.3947,8.534,8.0847,8.3703,13291241.0],["2022-04-13",8.3703,8.370294570922852,7.7329,7.8025,34203630.0],["2022-04-14",7.8025,7.9767,7.5691,7.7851,19396438.0],["2022-04-15",7.7851,7.785105228424072,7.4054,7.6388,23467170.0],["2022-04-18",7.6388,8.1334,7.4403,8.0916,20240561.0],["2022-04-19",8.0916,8.3006,8.015,8.1508,19591877.0],["2022-04-20",8.1508,8.3459,8.015,8.1299,15473709.0],["2022-04-21",8.1299,8.1334,7.6632,7.7085,16983304.0],["2022-04-22",7.7085,7.7294,7.3183,7.3845,15487245.0],["2022-04-25",7.3845,7.384529113769531,6.7227,6.7366,19252760.0],["2022-04-26",6.7366,6.8411,6.4266,6.4789,17711861.0],["2022-04-27",6.4789,7.395,6.478879928588867,7.3183,26489593.0],["2022-04-28",7.3183,7.381,7.071,7.1895,20998248.0],["2022-04-29",7.1895,7.7572,7.1372,7.6179,24109102.0],["2022-05-05",7.6179,8.109,7.5517,8.0429,22041136.0],["2022-05-06",8.0429,8.1021,7.7294,7.9453,14023283.0],["2022-05-09",7.9453,8.3773,7.8443,8.2867,19319546.0],["2022-05-10",8.2867,9.161,8.0916,9.1122,26278695.0],["2022-05-11",9.1122,9.795,8.7291,9.5163,29621082.0],["2022-05-12",9.5163,9.516289710998535,8.8127,9.0635,25285287.0],["2022-05-13",9.0635,9.2063,8.9346,9.0565,14056356.0],["2022-05-16",9.0565,9.262,8.8196,8.8545,7496931.0],["2022-05-17",8.8545,9.1889,8.7604,9.0948,12439372.0],["2022-05-18",9.0948,9.2237,8.9311,9.0112,8270695.0],["2022-05-19",9.0112,9.053,8.7535,9.0182,10322996.0],["2022-05-20",9.0182,9.1296,8.7012,9.0008,13557418.0],["2022-05-23",9.0008,9.0008,8.6838,8.8823,9378588.0],["2022-05-24",8.8823,9.0878,8.4295,8.4574,12553917.0],["2022-05-25",8.4574,8.7604,8.4051,8.7047,9141822.0],["2022-05-26",8.7047,9.1889,8.4713,9.0251,13820219.0],["2022-05-27",9.0251,9.1471,8.4713,8.743,18223373.0],["2022-05-30",8.743,9.0913,8.5514,9.0217,14083129.0],["2022-05-31",9.0217,9.6556,8.8754,9.3108,21034760.0],["2022-06-01",9.3108,9.579,9.2341,9.5233,12662797.0],["2022-06-02",9.5233,9.7392,9.3386,9.6138,14745855.0],["2022-06-06",9.6138,10.2304,9.4536,10.091,21284966.0],["2022-06-07",10.091,10.206,9.7566,9.9343,14135433.0],["2022-06-08",9.9343,10.0214,9.579,9.7566,10232469.0],["2022-06-09",9.7566,9.756635665893555,9.2307,9.3979,10992628.0],["2022-06-10",9.3979,9.9282,9.2989,9.7974,11059006.0],["2022-06-13",9.7974,10.1121,9.5853,9.861,14562926.0],["2022-06-14",9.861,9.8999,9.1468,9.3943,21622604.0],["2022-06-15",9.3943,9.8257,9.3943,9.5676,12617320.0],["2022-06-16",9.5676,9.8752,9.567572593688965,9.6736,9086613.0],["2022-06-17",9.6736,9.9565,9.4756,9.8858,9424177.0],["2022-06-20",9.8858,10.5222,9.885783195495605,10.2394,16927475.0],["2022-06-21",10.2394,10.2782,9.5817,9.8292,16432770.0],["2022-06-22",9.8292,9.9812,9.4403,9.5145,13400057.0],["2022-06-23",9.5145,9.7903,9.3696,9.4615,20344630.0],["2022-06-24",9.4615,10.006,9.4438,9.9883,19838038.0],["2022-06-27",9.9883,10.0166,9.6984,9.8575,14459461.0],["2022-06-28",9.8575,9.9706,9.5605,9.8681,8505211.0],["2022-06-29",9.8681,10.105,9.5464,9.5711,14233059.0],["2022-06-30",9.5711,9.7797,9.4509,9.5711,12400421.0],["2022-07-01",9.5711,9.6348,9.1999,9.3519,14685956.0],["2022-07-04",9.3519,9.4509,8.5917,8.7685,55362392.0],["2022-07-05",8.7685,8.9347,8.6165,8.6837,24140924.0],["2022-07-06",8.6837,8.8746,8.4927,8.6306,17560164.0],["2022-07-07",8.6306,8.765,8.4538,8.5493,14761306.0],["2022-07-08",8.5493,8.7508,8.4538,8.5033,13916410.0],["2022-07-11",8.5033,8.5069,8.2488,8.3619,11634979.0],["2022-07-12",8.3619,8.4008,8.072,8.1144,13222971.0],["2022-07-13",8.1144,8.27,8.026,8.2134,11240721.0],["2022-07-14",8.2134,8.5705,8.026,8.4291,16048122.0],["2022-07-15",8.4291,8.7544,8.3124,8.6023,19365897.0],["2022-07-18",8.6023,9.1857,8.4857,9.1574,23721457.0],["2022-07-19",9.1574,10.1404,9.157432556152344,9.953,58776282.0],["2022-07-20",9.953,10.8793,9.952963829040527,10.8121,43789432.0],["2022-07-21",10.8121,11.0172,10.4409,10.5187,31125598.0],["2022-07-22",10.5187,10.9182,10.4656,10.6354,19185567.0],["2022-07-25",10.6354,11.2682,10.4303,10.7485,28740392.0],["2022-07-26",10.7485,10.9076,10.3985,10.5965,23716622.0],["2022-07-27",10.5965,11.095,10.5929,11.0808,20544934.0],["2022-07-28",11.0808,11.7385,11.0172,11.2011,21659533.0],["2022-07-29",11.2011,11.3425,11.0349,11.1728,14460163.0],["2022-08-01",11.1728,11.6253,11.0137,11.544,18809200.0],["2022-08-02",11.544,12.3007,11.1728,12.0921,26401785.0],["2022-08-03",12.0921,12.3855,11.4556,11.7173,25146573.0],["2022-08-04",11.7173,11.841,11.2824,11.3672,20491928.0],["2022-08-05",11.3672,11.8941,11.339,11.7986,16843432.0],["2022-08-08",11.7986,12.0072,11.4167,11.8198,14310860.0],["2022-08-09",11.8198,11.8976,11.5263,11.8233,8586568.0],["2022-08-10",11.8233,12.336,11.5263,12.2688,16871311.0],["2022-08-11",12.2688,13.2659,12.268837928771973,12.5305,34498144.0],["2022-08-12",12.5305,12.9017,12.0567,12.1168,17526715.0],["2022-08-15",12.1168,13.1457,11.9365,12.9442,25156111.0],["2022-08-16",12.9442,13.0078,12.2229,12.4668,22504191.0],["2022-08-17",12.4668,12.6754,12.3077,12.4633,10212034.0],["2022-08-18",12.4633,12.6896,12.2335,12.4633,14787410.0],["2022-08-19",12.4633,12.7179,11.59,11.6678,28772598.0],["2022-08-22",11.6678,12.1946,11.5794,11.9011,16816132.0],["2022-08-23",11.9011,12.1168,11.7208,11.9329,10852388.0],["2022-08-24",11.9329,11.9471,11.2506,11.392,14352793.0],["2022-08-25",11.392,12.085,11.3177,11.6854,26999072.0],["2022-08-26",11.6854,11.8198,11.3425,11.4203,12255557.0],["2022-08-29",11.4203,11.5263,11.0738,11.1622,15661772.0],["2022-08-30",11.1622,11.6147,11.0384,11.3849,14407251.0],["2022-08-31",11.3849,11.4804,10.6636,10.7202,14698378.0],["2022-09-01",10.7202,10.9182,10.5116,10.7025,12833932.0],["2022-09-02",10.7025,11.2541,10.653,10.9005,11149124.0],["2022-09-05",10.9005,11.194,10.7131,10.9394,11132449.0],["2022-09-06",10.9394,11.3778,10.8015,11.3001,12575173.0],["2022-09-07",11.3001,11.4875,11.095,11.2364,14395860.0],["2022-09-08",11.2364,11.3142,10.752,10.8404,13031258.0],["2022-09-09",10.8404,10.9394,10.6071,10.7167,6688892.0],["2022-09-13",10.7167,11.1374,10.71667194366455,10.8899,7503646.0],["2022-09-14",10.8899,10.889920234680176,10.4303,10.501,11918231.0],["2022-09-15",10.501,10.5434,9.7939,9.9742,17943858.0],["2022-09-16",9.9742,10.2181,9.7832,9.8822,13027584.0],["2022-09-19",9.8822,10.0979,9.7514,9.8752,9387229.0],["2022-09-20",9.8752,10.1333,9.7479,10.0131,11516941.0],["2022-09-21",10.0131,10.0201,9.7832,9.8893,6015385.0],["2022-09-22",9.8893,10.0944,9.8009,9.9706,6670669.0],["2022-09-23",9.9706,10.0732,9.5817,9.7726,8534718.0],["2022-09-26",9.7726,9.9494,9.5959,9.6984,8182012.0],["2022-09-27",9.6984,9.9176,9.6241,9.8929,9580541.0],["2022-09-28",9.8929,9.892854690551758,9.3696,9.458,12706756.0],["2022-09-29",9.458,9.9035,9.457966804504395,9.7797,11250240.0],["2022-09-30",9.7797,9.8575,9.3625,9.3837,10364291.0],["2022-10-10",9.3837,9.458,8.9806,9.0231,9624437.0],["2022-10-11",9.0231,9.4756,8.9311,9.3378,10083906.0],["2022-10-12",9.3378,9.7691,9.0796,9.6878,10266020.0],["2022-10-13",9.6878,9.8363,9.5145,9.6736,8555926.0],["2022-10-14",9.6736,9.9706,9.656,9.8221,8534287.0],["2022-10-17",9.8221,10.0237,9.7161,9.8999,5499678.0],["2022-10-18",9.8999,10.0095,9.6878,9.9706,11428178.0],["2022-10-19",9.9706,9.970640182495117,9.7337,9.8186,7249768.0],["2022-10-20",9.8186,9.9353,9.5216,9.7196,8617167.0],["2022-10-21",9.7196,9.8787,9.5464,9.8257,9109679.0],["2022-10-24",9.8257,10.151,9.7691,9.8646,11916418.0],["2022-10-25",9.8646,10.6495,9.7939,10.3525,25206661.0],["2022-10-26",10.3525,10.4656,10.052,10.2535,21270887.0],["2022-10-27",10.2535,10.6707,10.1474,10.2818,25038039.0],["2022-10-28",10.2818,10.4515,9.5817,9.7231,20205081.0],["2022-10-31",9.7231,10.0414,9.4898,9.9459,11188624.0],["2022-11-01",9.9459,10.0696,9.61,10.0414,13009523.0],["2022-11-02",10.0414,10.5717,9.9247,10.448,16262562.0],["2022-11-03",10.448,10.7131,10.3525,10.5187,11786544.0],["2022-11-04",10.5187,10.6035,10.3384,10.501,12733619.0],["2022-11-07",10.501,10.6283,10.349,10.4374,11190342.0],["2022-11-08",10.4374,10.448,10.1828,10.3242,6988021.0],["2022-11-09",10.3242,10.356,9.907,9.9812,12645578.0],["2022-11-10",9.9812,10.0449,9.7055,9.7444,10933536.0],["2022-11-11",9.7444,10.1121,9.6736,9.7125,11981483.0],["2022-11-14",9.7125,9.8999,9.3696,9.4756,15887584.0],["2022-11-15",9.4756,9.8398,9.4509,9.7939,10717808.0],["2022-11-16",9.7939,10.0343,9.793856620788574,9.8999,13673974.0],["2022-11-17",9.8999,9.9706,9.6277,9.9105,9956881.0],["2022-11-18",9.9105,10.105,9.7408,9.755,10337874.0],["2022-11-21",9.755,9.762,9.4332,9.6065,17066908.0],["2022-11-22",9.6065,9.7161,9.3554,9.4155,13305450.0],["2022-11-23",9.4155,9.4615,9.0938,9.2953,11802306.0],["2022-11-24",9.2953,9.4332,9.1963,9.2388,6890513.0],["2022-11-25",9.2388,9.2635,9.0549,9.0726,8546585.0],["2022-11-28",9.0726,9.0867,8.8321,8.9311,11136271.0],["2022-11-29",8.9311,9.1115,8.8746,9.069,7531231.0],["2022-11-30",9.069,9.2105,8.9453,9.0726,9810689.0],["2022-12-01",9.0726,9.4756,9.072574615478516,9.2989,12462048.0],["2022-12-02",9.2989,9.465,9.238754272460938,9.2388,6850917.0],["2022-12-05",9.2388,9.465,9.2281,9.3484,8251309.0],["2022-12-06",9.3484,9.3696,9.1751,9.2847,6848071.0],["2022-12-07",9.2847,9.284716606140137,9.0867,9.1504,9291908.0],["2022-12-08",9.1504,9.150360107421875,8.8003,8.8746,13301487.0],["2022-12-09",8.8746,9.0195,8.8322,8.9135,8684134.0],["2022-12-12",8.9135,9.3095,8.8993,9.1645,12172068.0],["2022-12-13",9.1645,9.3873,8.9524,8.9913,7675541.0],["2022-12-14",8.9913,9.2388,8.963,9.0443,6752388.0],["2022-12-15",9.0443,9.2317,8.9099,9.2105,7967525.0],["2022-12-16",9.2105,9.2246,8.9241,8.9665,6300962.0],["2022-12-19",8.9665,9.069,8.7862,8.8286,7182664.0],["2022-12-20",8.8286,9.0903,8.7614,8.9948,7418376.0],["2022-12-21",8.9948,9.0796,8.7013,8.8816,7421603.0],["2022-12-22",8.8816,8.9205,8.5387,8.5917,7717596.0],["2022-12-23",8.5917,8.6554,8.4432,8.5988,6926725.0],["2022-12-26",8.5988,8.8215,8.5493,8.765,6802944.0],["2022-12-27",8.765,9.0478,8.7261,9.0266,8236996.0],["2022-12-28",9.0266,9.0478,8.7791,8.8392,8346814.0],["2022-12-29",8.8392,9.0761,8.7261,8.9983,7875815.0],["2022-12-30",8.9983,9.069,8.9382,8.963,4519546.0],["2023-01-03",8.963,9.2812,8.8887,9.2423,9280487.0],["2023-01-04",9.2423,9.4969,9.2034,9.4792,14695634.0],["2023-01-05",9.4792,9.5959,9.3837,9.4756,8801723.0],["2023-01-06",9.4756,9.6878,9.3095,9.3554,14229577.0],["2023-01-09",9.3554,9.465,9.2635,9.2883,9116734.0],["2023-01-10",9.2883,9.4686,9.2211,9.2776,4262804.0],["2023-01-11",9.2776,9.3554,9.1963,9.2246,5353618.0],["2023-01-12",9.2246,9.3271,9.1327,9.26,4581014.0],["2023-01-13",9.26,9.3307,9.1044,9.1716,4443608.0],["2023-01-16",9.1716,9.4297,9.115,9.3696,7687508.0],["2023-01-17",9.3696,9.5075,9.3059,9.3271,6903972.0],["2023-01-18",9.3271,9.557,9.2776,9.4827,8625001.0],["2023-01-19",9.4827,9.61,9.4368,9.5782,5274950.0],["2023-01-20",9.5782,9.7196,9.5499,9.6312,9185430.0],["2023-01-30",9.6312,9.8257,9.5994,9.6807,8673638.0],["2023-01-31",9.6807,10.1757,9.68071460723877,10.0484,21021391.0],["2023-02-01",10.0484,10.1792,9.907,10.0696,14368187.0],["2023-02-02",10.0696,10.7061,10.069640159606934,10.3914,20183588.0],["2023-02-03",10.3914,11.3001,10.391387939453125,11.2364,45640628.0],["2023-02-06",11.2364,12.0213,11.2081,11.4486,62692969.0],["2023-02-07",11.4486,12.587,11.3955,12.0885,82611113.0],["2023-02-08",12.0885,12.7285,11.4945,11.5688,59034155.0],["2023-02-09",11.5688,13.3932,11.544,12.7992,97867578.0],["2023-02-10",12.7992,14.1428,12.7957,13.7892,111352181.0],["2023-02-13",13.7892,15.1363,13.1492,14.8357,96821938.0],["2023-02-14",14.8357,14.835748672485352,13.8175,14.0013,69491923.0],["2023-02-15",14.0013,15.1929,13.9341,14.4539,89154294.0],["2023-02-16",14.4539,14.8039,13.6937,13.7927,69083775.0],["2023-02-17",13.7927,14.2418,13.3578,13.4144,44093829.0],["2023-02-20",13.4144,14.072,13.2412,13.9094,56482452.0],["2023-02-21",13.9094,14.4539,13.6513,13.9518,45143536.0],["2023-02-22",13.9518,13.951826095581055,13.4674,13.5947,44371517.0],["2023-02-23",13.5947,13.9624,13.4179,13.5841,32066877.0],["2023-02-24",13.5841,15.3378,13.584114074707031,14.7474,65436008.0],["2023-02-27",14.7474,14.8464,14.0862,14.2135,39942849.0],["2023-02-28",14.2135,14.7438,13.9271,14.2135,39356420.0],["2023-03-01",14.2135,15.0939,14.0013,14.6342,49602547.0],["2023-03-02",14.6342,16.2606,14.5529,15.557,61151307.0],["2023-03-03",15.557,15.557027816772461,14.1781,14.3443,62025252.0],["2023-03-06",14.3443,14.6413,14.0049,14.1569,44891444.0],["2023-03-07",14.1569,14.1958,13.577,13.6124,41574549.0],["2023-03-08",13.6124,14.065,13.6053,13.8599,25422509.0],["2023-03-09",13.8599,14.0933,13.4427,13.9094,29951413.0],["2023-03-10",13.9094,14.2064,13.6831,13.7114,26359423.0],["2023-03-13",13.7114,14.316,13.5488,14.2099,32220692.0],["2023-03-14",14.2099,14.209929466247559,13.6301,13.6619,21582899.0],["2023-03-15",13.6619,13.9271,12.9229,12.9795,52590436.0],["2023-03-16",12.9795,13.326,12.7638,12.8452,28898246.0],["2023-03-17",12.8452,15.352,12.845154762268066,14.8994,82126312.0],["2023-03-20",14.8994,15.999,14.8499,15.5747,70708157.0],["2023-03-21",15.5747,16.3278,14.8782,16.0874,48603931.0],["2023-03-22",16.0874,17.8093,15.557,17.4734,68457665.0],["2023-03-23",17.4734,18.5624,17.1516,17.979,61376631.0],["2023-03-24",17.979,17.978975296020508,16.9713,17.6466,47593107.0],["2023-03-27",17.6466,18.0957,16.6248,17.3814,66550300.0],["2023-03-28",17.3814,17.38144302368164,16.448,16.5612,42472210.0],["2023-03-29",16.5612,17.6678,16.4586,17.2612,51194703.0],["2023-03-30",17.2612,17.5123,16.4692,17.0809,33414406.0],["2023-03-31",17.0809,18.4422,16.5258,18.2866,41731794.0],["2023-04-03",18.2866,21.9213,17.9967,21.4015,75740705.0],["2023-04-04",21.4015,22.1263,20.7368,21.6702,48497063.0],["2023-04-06",21.6702,25.3686,20.8641,23.6184,52678818.0],["2023-04-07",23.6184,23.9295,22.0379,23.8659,48391768.0],["2023-04-10",23.8659,23.865896224975586,21.2495,21.8187,67121003.0],["2023-04-11",21.8187,22.5188,21.0232,21.7056,56024577.0],["2023-04-12",21.7056,22.4304,20.5282,22.0945,48968864.0],["2023-04-13",22.0945,22.094514846801758,20.1428,20.4257,55666235.0],["2023-04-14",20.4257,20.8606,19.9413,20.56,45994631.0],["2023-04-17",20.56,20.560028076171875,19.4321,19.9908,43057928.0],["2023-04-18",19.9908,23.7952,19.99078369140625,23.081,83090048.0],["2023-04-19",23.081,23.8659,22.6284,22.7628,60347211.0],["2023-04-20",22.7628,25.2908,22.762760162353516,25.2731,58282126.0],["2023-04-21",25.2731,25.273101806640625,22.487,22.6284,68535406.0],["2023-04-24",22.6284,23.9826,22.1546,23.1446,55060294.0],["2023-04-25",23.1446,23.144615173339844,21.3131,21.7516,47051035.0],["2023-04-26",21.7516,22.7097,20.7191,21.5323,46126017.0],["2023-04-27",21.5323,21.946,19.9342,20.3514,45881068.0],["2023-04-28",20.3514,21.9213,19.8706,21.5217,40420319.0],["2023-05-04",21.5217,21.52173614501953,18.9265,19.1104,53223658.0],["2023-05-05",19.1104,19.7645,18.3149,18.527,51078325.0],["2023-05-08",18.527,19.2836,18.0709,18.4563,47042897.0],["2023-05-09",18.4563,20.2454,18.3396,18.7851,52974582.0],["2023-05-10",18.7851,19.7857,17.8552,18.1699,34883097.0],["2023-05-11",18.1699,18.4528,17.6784,18.0391,26922330.0],["2023-05-12",18.0391,19.1634,17.7668,18.5977,44407161.0],["2023-05-15",18.5977,19.075,17.7138,18.6755,43145305.0],["2023-05-16",18.6755,18.7922,17.7951,18.1558,34782543.0],["2023-05-17",18.1558,19.2271,17.979,19.0503,40269536.0],["2023-05-18",19.0503,22.7804,19.0502872467041,22.289,86481849.0],["2023-05-19",22.289,22.288978576660156,20.0686,20.2949,58390470.0],["2023-05-22",20.2949,20.294851303100586,18.8099,19.0008,35132968.0],["2023-05-23",19.0008,20.0049,19.000789642333984,19.3225,42146262.0],["2023-05-24",19.3225,21.1363,18.8381,20.7121,53426997.0],["2023-05-25",20.7121,24.8559,20.712060928344727,24.8559,102571331.0],["2023-05-26",24.8559,24.9938,23.477,24.3149,76100282.0],["2023-05-29",24.3149,28.2855,24.314926147460938,26.6944,99961562.0],["2023-05-30",26.6944,28.5931,25.5277,27.8966,94282599.0],["2023-05-31",27.8966,27.89657974243164,26.1287,26.9066,63122457.0],["2023-06-01",26.9066,27.2177,25.7433,26.6449,44368298.0],["2023-06-02",26.6449,27.5006,25.5171,25.7469,41311441.0],["2023-06-05",25.7469,26.7546,25.1069,26.0227,39429971.0],["2023-06-06",26.0227,29.0987,26.022666931152344,27.3132,64703064.0],["2023-06-07",27.3132,28.4876,26.4271,27.5623,52138631.0],["2023-06-08",27.5623,27.56230354309082,25.8007,26.1922,42886148.0],["2023-06-09",26.1922,28.3203,25.5552,27.8292,47344314.0],["2023-06-12",27.8292,30.7047,27.4235,30.6797,58655329.0],["2023-06-13",30.6797,33.4164,29.7189,32.3132,46238693.0],["2023-06-14",32.3132,38.4342,32.313194274902344,37.6833,55444879.0],["2023-06-15",37.6833,38.3488,35.8007,36.0854,58982686.0],["2023-06-16",36.0854,39.4983,35.2598,38.1851,59392241.0],["2023-06-19",38.1851,44.694,37.0107,42.9716,58873741.0],["2023-06-20",42.9716,43.0605,39.6548,42.331,50258546.0],["2023-06-21",42.331,42.330997467041016,37.3844,38.3274,62065797.0],["2023-06-26",38.3274,38.32744216918945,35.5872,36.2919,51053020.0],["2023-06-27",36.2919,36.5196,34.7082,35.7011,35894113.0],["2023-06-28",35.7011,35.70110321044922,32.6335,34.7082,46146251.0],["2023-06-29",34.7082,37.363,33.4627,36.4983,65684686.0],["2023-06-30",36.4983,40.4128,34.8719,38.0178,58679306.0],["2023-07-03",38.0178,38.01782989501953,34.0641,37.2278,44363304.0],["2023-07-04",37.2278,38.0961,35.9431,36.783,34475536.0],["2023-07-05",36.783,37.1886,35.0036,35.2242,34334835.0],["2023-07-06",35.2242,36.9467,34.4342,35.605,29157765.0],["2023-07-07",35.605,36.5125,33.5587,34.7972,42071466.0],["2023-07-10",34.7972,35.2491,33.8968,34.8292,26375144.0],["2023-07-11",34.8292,35.9431,33.7331,35.694,28919940.0],["2023-07-12",35.694,35.6939811706543,31.5516,31.7829,56586584.0],["2023-07-13",31.7829,34.4057,31.3061,33.7011,62366246.0],["2023-07-14",33.7011,37.0819,33.70109939575195,36.299,60721262.0],["2023-07-17",36.299,39.815,36.29896926879883,38.4698,60646436.0],["2023-07-18",38.4698,39.9004,37.5018,38.4698,49435187.0],["2023-07-19",38.4698,40.2491,37.8328,37.9716,38653144.0],["2023-07-20",37.9716,38.3595,33.2385,33.3808,67151821.0],["2023-07-21",33.3808,33.38081741333008,31.6655,32.4805,46663742.0],["2023-07-24",32.4805,34.758,32.1353,33.4555,51742397.0],["2023-07-25",33.4555,35.8684,32.0321,34.3417,46554457.0],["2023-07-26",34.3417,34.9965,32.3844,33.4733,39841966.0],["2023-07-27",33.4733,34.0926,32.6015,32.8328,32575991.0],["2023-07-28",32.8328,34.3488,32.2171,33.0,37909185.0],["2023-07-31",33.0,33.6548,31.6299,31.8114,46559223.0],["2023-08-01",31.8114,35.1886,31.4235,34.7652,68756232.0],["2023-08-02",34.7652,35.4093,33.7794,34.9929,39941304.0],["2023-08-03",34.9929,35.4093,32.9573,33.6477,44008834.0],["2023-08-04",33.6477,38.7082,33.4057,38.1495,72080431.0],["2023-08-07",38.1495,40.0072,37.7972,38.3346,60669030.0],["2023-08-08",38.3346,39.6797,37.1993,37.3666,40785202.0],["2023-08-09",37.3666,37.6477,33.3808,33.637,59127572.0],["2023-08-10",33.637,34.0819,32.3844,33.5232,33385520.0],["2023-08-11",33.5232,34.6975,33.3986,33.6513,33630507.0],["2023-08-14",33.6513,35.3666,33.0961,35.2705,44151728.0],["2023-08-15",35.2705,37.7153,34.9644,35.4378,52521940.0],["2023-08-16",35.4378,35.43775939941406,32.3986,33.4555,55756142.0],["2023-08-17",33.4555,34.0926,31.9858,33.0249,44292303.0],["2023-08-18",33.0249,33.024940490722656,29.541,29.8399,69765335.0],["2023-08-21",29.8399,30.8363,29.5374,30.1068,41733004.0],["2023-08-22",30.1068,32.7794,30.106788635253906,32.6264,53800178.0],["2023-08-23",32.6264,32.626365661621094,30.605,30.8221,35351075.0],["2023-08-24",30.8221,33.2741,30.822093963623047,31.7794,61038619.0],["2023-08-25",31.7794,31.779388427734375,28.452,28.6655,60689303.0],["2023-08-28",28.6655,30.9111,28.66550636291504,29.395,50999042.0],["2023-08-29",29.395,31.6015,28.726,30.2705,61851121.0],["2023-08-30",30.2705,31.2812,29.7509,30.242,47504471.0],["2023-08-31",30.242,30.6086,29.5374,30.057,35172572.0],["2023-09-01",30.057,30.056964874267578,28.3986,28.8221,36072193.0],["2023-09-04",28.8221,29.1531,28.5374,29.0926,26315146.0],["2023-09-05",29.0926,29.09255599975586,27.6762,27.9644,47688837.0],["2023-09-06",27.9644,28.5374,27.3345,28.274,33788290.0],["2023-09-07",28.274,28.2740478515625,27.0712,27.1175,31326741.0],["2023-09-08",27.1175,27.117464065551758,26.0534,26.6904,31010023.0],["2023-09-11",26.6904,29.3595,26.3879,28.4733,59205690.0],["2023-09-12",28.4733,29.1103,27.879,28.4342,46265253.0],["2023-09-13",28.4342,28.434188842773438,27.2812,27.5659,28878981.0],["2023-09-14",27.5659,28.1815,26.6904,26.7794,26691598.0],["2023-09-15",26.7794,27.0,25.5837,25.9573,39618558.0],["2023-09-18",25.9573,26.2385,25.0,25.0997,36021239.0],["2023-09-19",25.0997,26.9324,24.9182,26.0712,51174115.0],["2023-09-20",26.0712,27.4022,25.7972,25.8185,45493687.0],["2023-09-21",25.8185,27.2954,25.5267,26.21,42118103.0],["2023-09-22",26.21,31.452,26.20998764038086,31.452,95108137.0],["2023-09-25",31.452,32.6299,31.3559,31.6975,83347016.0],["2023-09-26",31.6975,33.395,31.5196,31.8862,63374134.0],["2023-09-27",31.8862,33.8434,31.3203,33.057,64440943.0],["2023-09-28",33.057,34.5196,32.605,33.8079,61509372.0],["2023-10-09",33.8079,33.807857513427734,30.605,31.9822,64937813.0],["2023-10-10",31.9822,32.1459,31.2349,31.3879,41237331.0],["2023-10-11",31.3879,32.089,30.7829,31.21,46497521.0],["2023-10-12",31.21,31.6726,29.8861,30.0249,48248459.0],["2023-10-13",30.0249,30.3844,29.0249,29.2669,39348359.0],["2023-10-16",29.2669,30.1922,28.7829,29.7367,53760209.0],["2023-10-17",29.7367,31.7758,28.8185,30.5623,69974606.0],["2023-10-18",30.5623,30.9609,27.8399,30.9075,77703244.0],["2023-10-19",30.9075,30.907501220703125,28.1851,29.2527,65867338.0],["2023-10-20",29.2527,31.0676,29.252696990966797,29.5018,79138474.0],["2023-10-23",29.5018,30.836328506469727,28.5801,30.8363,70587643.0],["2023-10-24",30.8363,33.7296,30.836328506469727,31.0321,94247040.0],["2023-10-25",31.0321,31.032058715820312,28.0463,28.2207,92844282.0],["2023-10-26",28.2207,28.3274,26.3452,27.5623,65545113.0],["2023-10-27",27.5623,27.56230354309082,26.2242,26.3879,54791409.0],["2023-10-30",26.3879,26.8079,25.9609,26.2278,47514481.0],["2023-10-31",26.2278,26.3167,25.0534,25.3417,43335838.0],["2023-11-01",25.3417,25.726,24.4093,24.4128,41719315.0],["2023-11-02",24.4128,25.4911,24.41283416748047,24.5623,43611324.0],["2023-11-03",24.5623,25.7189,24.4627,25.3737,57935965.0],["2023-11-06",25.3737,26.153,25.373687744140625,26.0498,46597666.0],["2023-11-07",26.0498,29.6086,25.4093,28.0107,90660313.0],["2023-11-08",28.0107,28.010704040527344,26.726,27.121,56311835.0],["2023-11-09",27.121,29.2883,27.12101936340332,28.0,66934866.0],["2023-11-10",28.0,29.0107,27.5801,27.8328,47276148.0],["2023-11-13",27.8328,30.1637,27.832767486572266,29.0605,67286834.0],["2023-11-14",29.0605,29.7082,28.6869,29.1637,48466865.0],["2023-11-15",29.1637,30.5587,28.0783,28.7794,47360361.0],["2023-11-16",28.7794,28.8968,27.968,27.968,33131182.0],["2023-11-17",27.968,29.6904,27.6726,29.1531,47615608.0],["2023-11-20",29.1531,29.153053283691406,28.0143,28.7367,37637362.0],["2023-11-21",28.7367,29.6299,28.395,28.5694,35141348.0],["2023-11-22",28.5694,28.56942367553711,27.19219398498535,27.1922,45168092.0],["2023-11-23",27.1922,27.5267,26.9253,27.3986,20647414.0],["2023-11-24",27.3986,27.398601531982422,26.331,26.3879,23652591.0],["2023-11-27",26.3879,27.1744,26.2385,26.8363,29430527.0],["2023-11-28",26.8363,26.8826,26.0036,26.2064,22327543.0],["2023-11-29",26.2064,26.4342,25.8577,25.9787,18121153.0],["2023-11-30",25.9787,26.2135,25.6442,26.0854,23867622.0],["2023-12-01",26.0854,27.5587,25.6477,27.2883,52660392.0],["2023-12-04",27.2883,29.3559,27.28828239440918,28.363,62286648.0],["2023-12-05",28.363,30.4627,28.36301612854004,29.3203,76421398.0],["2023-12-06",29.3203,29.758,28.7224,29.4733,41043676.0],["2023-12-07",29.4733,30.3417,29.3915,29.6406,46479109.0],["2023-12-08",29.6406,35.5694,29.640596389770508,34.9289,102189487.0],["2023-12-11",34.9289,37.3559,34.1673,37.0819,73707066.0],["2023-12-12",37.0819,37.4413,34.8684,36.3701,71553416.0],["2023-12-13",36.3701,36.9502,35.5516,35.7082,42054897.0],["2023-12-14",35.7082,36.5552,34.8043,35.2207,40676863.0],["2023-12-15",35.2207,36.0072,33.9822,34.4662,35493266.0],["2023-12-18",34.4662,35.0356,34.2029,34.3773,31818496.0],["2023-12-19",34.3773,34.7794,33.6691,34.2527,27541401.0],["2023-12-20",34.2527,34.25270080566406,32.2064,32.3203,38618007.0],["2023-12-21",32.3203,34.2847,31.9467,33.3808,42425508.0],["2023-12-22",33.3808,34.3417,32.6975,33.0961,41204916.0],["2023-12-25",33.0961,33.5588,31.6726,33.0961,30352119.0],["2023-12-26",33.0961,33.2029,31.8079,32.1637,18376156.0],["2023-12-27",32.1637,32.5765,31.6975,31.8862,23991362.0],["2023-12-28",31.8862,33.3559,31.6299,32.573,31971161.0],["2023-12-29",32.573,33.9858,32.1388,32.5694,41352305.0],["2024-01-02",32.5694,33.1744,31.6762,32.0285,22893194.0],["2024-01-03",32.0285,32.0641,30.879,31.3737,29731355.0],["2024-01-04",31.3737,31.5908,30.605,31.0676,21720318.0],["2024-01-05",31.0676,31.1744,29.7224,29.9822,23246803.0],["2024-01-08",29.9822,30.7331,29.5018,29.8114,25315276.0],["2024-01-09",29.8114,31.242,29.81141471862793,30.4235,35031591.0],["2024-01-10",30.4235,30.605,29.3666,29.6192,23530573.0],["2024-01-11",29.6192,31.2634,29.573,30.6086,31086756.0],["2024-01-12",30.6086,30.608570098876953,29.4555,29.5196,23499253.0],["2024-01-15",29.5196,30.2669,28.8684,29.8221,21304728.0],["2024-01-16",29.8221,29.9644,29.1637,29.6264,18120890.0],["2024-01-17",29.6264,31.242,29.626359939575195,30.1317,41990789.0],["2024-01-18",30.1317,33.4413,29.0143,33.0926,61136706.0],["2024-01-19",33.0926,33.7652,32.4911,32.5979,40501615.0],["2024-01-22",32.5979,35.1744,32.597896575927734,33.4947,59142260.0],["2024-01-23",33.4947,35.9431,33.494693756103516,34.8755,51069374.0],["2024-01-24",34.8755,35.1566,32.8007,34.3523,45249427.0],["2024-01-25",34.3523,35.8897,33.8897,35.2242,42766908.0],["2024-01-26",35.2242,35.22422790527344,33.3452,33.5232,31413166.0],["2024-01-29",33.5232,33.523162841796875,28.3061,30.1317,44138697.0],["2024-01-30",30.1317,31.0392,29.9858,30.178,28328123.0],["2024-01-31",30.178,31.6726,29.121,30.5587,36875543.0],["2024-02-01",30.5587,36.6477,29.9289,35.0,64269701.0],["2024-02-02",35.0,35.9395,33.8897,35.2313,45693469.0],["2024-02-05",35.2313,40.5267,34.5232,36.7972,60460003.0],["2024-02-06",36.7972,40.7474,35.4733,40.7474,57833490.0],["2024-02-07",40.7474,40.9182,38.7936,40.1068,55913033.0],["2024-02-08",40.1068,43.6015,38.1139,38.7189,67940998.0],["2024-02-19",38.7189,46.4627,38.71889877319336,46.4627,68650028.0],["2024-02-20",46.4627,47.331,44.6904,45.783,58861373.0],["2024-02-21",45.783,45.782958984375,42.7153,43.7723,61061013.0],["2024-02-22",43.7723,45.9075,42.0819,44.0072,64813249.0],["2024-02-23",44.0072,45.2919,42.2278,42.4983,61155588.0],["2024-02-26",42.4983,43.4484,40.5694,42.3452,45301752.0],["2024-02-27",42.3452,48.9502,41.3879,47.331,76565028.0],["2024-02-28",47.331,47.541,44.1388,44.3773,59434584.0],["2024-02-29",44.3773,48.398624420166016,44.37726593017578,48.3986,69347322.0],["2024-03-01",48.3986,49.8185,46.8648,48.7118,65701891.0],["2024-03-04",48.7118,52.5872,48.0499,50.4271,55893573.0],["2024-03-05",50.4271,52.6762,47.9929,48.2563,67560638.0],["2024-03-06",48.2563,48.7545,46.6976,48.2314,44101139.0],["2024-03-07",48.2314,49.8186,47.0463,47.3915,36240032.0],["2024-03-08",47.3915,51.6015,47.39150619506836,50.847,52352282.0],["2024-03-11",50.847,50.84701919555664,47.1887,49.3951,47115308.0],["2024-03-12",49.3951,50.1424,46.6193,47.8577,47232153.0],["2024-03-13",47.8577,50.4627,47.85770034790039,48.7901,49512146.0],["2024-03-14",48.7901,53.3381,47.8648,52.242,63243736.0],["2024-03-15",52.242,56.5125,51.4235,55.5196,65682647.0],["2024-03-18",55.5196,59.0392,55.51962661743164,57.6335,53855154.0],["2024-03-19",57.6335,58.9075,55.1388,57.847,47831561.0],["2024-03-20",57.847,61.21,55.5161,57.7687,53286852.0],["2024-03-21",57.7687,59.388,56.9396,57.1922,39861360.0],["2024-03-22",57.1922,59.242,57.1033,57.4591,39634868.0],["2024-03-25",57.4591,57.7296,55.3381,55.7296,33038687.0],["2024-03-26",55.7296,59.1709,52.4734,54.7331,64383023.0],["2024-03-27",54.7331,55.2171,52.1353,53.7367,46289128.0],["2024-03-28",53.7367,55.6513,52.1495,54.0285,52100863.0],["2024-03-29",54.0285,54.02852249145508,51.9609,53.8328,21433652.0],["2024-04-01",53.8328,58.1139,53.4698,58.0926,45888916.0],["2024-04-02",58.0926,58.484,56.2456,57.3239,37068893.0],["2024-04-03",57.3239,57.32390213012695,54.0926,54.662,30808290.0],["2024-04-08",54.662,57.6513,53.3844,56.8897,41312292.0],["2024-04-09",56.8897,56.9574,54.3666,55.5517,28886518.0],["2024-04-10",55.5517,55.551658630371094,52.3168,52.3239,32918999.0],["2024-04-11",52.3239,54.8043,52.32389450073242,53.5659,30594760.0],["2024-04-12",53.5659,61.9182,53.56588363647461,59.7189,57613962.0],["2024-04-15",59.7189,60.0179,57.6513,58.8826,36831595.0],["2024-04-16",58.8826,61.7438,57.452,59.2634,44473144.0],["2024-04-17",59.2634,61.2456,57.8719,61.1068,46295730.0],["2024-04-18",61.1068,61.1068229675293,58.2385,59.8969,36670972.0],["2024-04-19",59.8969,60.4627,55.5267,57.8328,45136253.0],["2024-04-22",57.8328,57.832794189453125,51.4271,55.089,45978540.0],["2024-04-23",55.089,56.9218,54.6726,56.4129,33969273.0],["2024-04-24",56.4129,56.412864685058594,50.146,54.1282,90757566.0],["2024-04-25",54.1282,54.12816619873047,51.4057,52.2065,57415406.0],["2024-04-26",52.2065,57.0712,52.206451416015625,55.7474,80249599.0],["2024-04-29",55.7474,59.21,55.74738311767578,58.0143,53903061.0],["2024-04-30",58.0143,58.9502,57.388,57.42,33090288.0],["2024-05-06",57.42,58.6869,54.5623,54.6371,52924290.0],["2024-05-07",54.6371,56.0819,51.5588,51.7794,64215765.0],["2024-05-08",51.7794,53.0783,51.1424,51.9573,44556460.0],["2024-05-09",51.9573,51.95734405517578,49.4662,50.5374,44511329.0],["2024-05-10",50.5374,50.537418365478516,48.573,49.936,38303331.0],["2024-05-13",49.936,50.6015,47.3203,48.0463,57724973.0],["2024-05-14",48.0463,49.2278,47.2634,47.936,38871062.0],["2024-05-15",47.936,49.7972,47.331,48.1815,33282362.0],["2024-05-16",48.1815,49.9324,48.0819,48.3915,49247289.0],["2024-05-17",48.3915,51.4235,46.484,50.7118,71272595.0],["2024-05-20",50.7118,51.8862,49.1922,51.4627,58308145.0],["2024-05-21",51.4627,51.8541,50.1068,50.541,29215307.0],["2024-05-22",50.541,50.54097366333008,48.4342,48.6121,35442911.0],["2024-05-23",48.6121,50.0,47.1531,48.3132,36293957.0],["2024-05-24",48.3132,50.1709,46.4556,46.5516,50269410.0],["2024-05-27",46.5516,47.9716,45.9075,46.5516,34755111.0],["2024-05-28",46.5516,46.5908,44.9787,45.3737,44173787.0],["2024-05-29",45.3737,46.4306,44.9431,45.3061,31616148.0],["2024-05-30",45.3061,45.9983,44.7379,44.8685,21790913.0],["2024-05-31",44.8685,46.3147,44.0901,44.4717,29070614.0],["2024-06-03",44.4717,47.3943,44.471736907958984,45.7372,58792585.0],["2024-06-04",45.7372,46.2996,45.2049,45.7924,35653364.0],["2024-06-05",45.7924,46.2494,44.9337,45.0994,23671086.0],["2024-06-06",45.0994,48.4489,45.09944152832031,45.8226,61441948.0],["2024-06-07",45.8226,45.82255935668945,43.3419,43.598,46426531.0],["2024-06-11",43.598,44.8433,43.5879,44.5471,29158388.0],["2024-06-12",44.5471,45.0794,43.8641,44.1252,23516466.0],["2024-06-13",44.1252,45.9983,43.8792,44.989,39908251.0],["2024-06-14",44.989,50.7739,44.7429,49.2122,92385911.0],["2024-06-17",49.2122,50.1512,48.0974,48.6497,52680746.0],["2024-06-18",48.6497,51.9741,48.4539,49.8851,53828222.0],["2024-06-19",49.8851,52.647,49.88508224487305,51.1254,57398747.0],["2024-06-20",51.1254,52.7223,50.3722,51.5071,45564713.0],["2024-06-21",51.5071,51.5070686340332,49.2172,50.3672,37285056.0],["2024-06-24",50.3672,50.558,47.8312,48.1375,38173638.0],["2024-06-25",48.1375,48.13754653930664,44.2458,44.7178,49868084.0],["2024-06-26",44.7178,46.1138,43.6884,44.7781,41598608.0],["2024-06-27",44.7781,44.77805709838867,42.1216,42.2823,43124125.0],["2024-06-28",42.2823,45.6569,42.2321,44.4014,50573176.0],["2024-07-01",44.4014,49.0515,44.2608,48.1175,54336060.0],["2024-07-02",48.1175,48.248,46.9876,47.3843,35494363.0],["2024-07-03",47.3843,47.38429641723633,44.4466,44.8986,40351717.0],["2024-07-04",44.8986,45.7723,43.7436,43.8591,34268534.0],["2024-07-05",43.8591,44.3813,42.8949,43.7938,31304628.0],["2024-07-08",43.7938,45.8125,43.6181,45.235,41366787.0],["2024-07-09",45.235,47.6253,43.844,47.1433,51044577.0],["2024-07-10",47.1433,50.7187,47.0026,50.2165,61595530.0],["2024-07-11",50.2165,50.6685,47.9568,49.9202,49326510.0],["2024-07-12",49.9202,49.920230865478516,47.4295,47.7007,35858848.0],["2024-07-15",47.7007,47.700660705566406,45.9682,46.852,29991577.0],["2024-07-16",46.852,47.2939,45.697,46.9173,33495855.0],["2024-07-17",46.9173,46.91728210449219,44.532,44.5722,34354582.0],["2024-07-18",44.5722,48.2832,44.4416,48.2782,69135536.0],["2024-07-19",48.2782,48.2782,45.7372,45.8025,47334774.0],["2024-07-22",45.8025,47.304,45.1999,46.5407,30847579.0],["2024-07-23",46.5407,47.7007,45.9431,45.9883,35407415.0],["2024-07-24",45.9883,48.4991,45.2099,47.0428,40392199.0],["2024-07-25",47.0428,47.04281997680664,43.598,43.7285,39312541.0],["2024-07-26",43.7285,46.395,43.5879,45.7723,35505817.0],["2024-07-29",45.7723,49.0314,45.77234649658203,48.1576,51284389.0],["2024-07-30",48.1576,49.5285,46.7415,48.5895,48630004.0],["2024-07-31",48.5895,50.7739,47.7659,50.2316,51252998.0],["2024-08-01",50.2316,52.9834,50.231571197509766,50.4977,50014117.0],["2024-08-02",50.4977,50.497718811035156,45.4359,45.697,62318680.0],["2024-08-05",45.697,45.697021484375,42.0965,42.207,52670658.0],["2024-08-06",42.207,44.2809,42.20697784423828,43.151,34646412.0],["2024-08-07",43.151,43.5729,42.1919,42.3325,28810869.0],["2024-08-08",42.3325,42.332515716552734,40.58,41.2529,27233978.0],["2024-08-09",41.2529,43.2766,41.25286102294922,42.0413,30344741.0],["2024-08-12",42.0413,42.7443,41.6747,42.0362,18133365.0],["2024-08-13",42.0362,43.2364,42.0061,42.5936,21024143.0],["2024-08-14",42.5936,43.5377,41.8454,41.8555,20998591.0],["2024-08-15",41.8555,43.0355,41.6797,42.6288,24325273.0],["2024-08-16",42.6288,46.0937,42.6287956237793,45.2953,46211472.0],["2024-08-19",45.2953,45.697,44.3814,44.8433,25913996.0],["2024-08-20",44.8433,45.6368,43.5126,43.7135,24398803.0],["2024-08-21",43.7135,44.6324,43.3017,43.7788,20570305.0],["2024-08-22",43.7788,43.9394,42.7493,42.9903,19601346.0],["2024-08-23",42.9903,42.99034881591797,40.6201,41.3985,33401747.0],["2024-08-26",41.3985,42.1317,39.1086,39.661,35245064.0],["2024-08-27",39.661,39.9121,38.4558,39.3396,23605544.0],["2024-08-28",39.3396,40.3239,38.6918,38.9429,21374662.0],["2024-08-29",38.9429,38.942901611328125,35.9048,37.3561,45243916.0],["2024-08-30",37.3561,39.1538,36.8087,38.5613,37579064.0],["2024-09-02",38.5613,38.56125259399414,36.3417,36.3668,32240130.0],["2024-09-03",36.3668,36.9393,36.0253,36.7585,19952909.0],["2024-09-04",36.7585,36.758480072021484,34.4736,36.3367,32844088.0],["2024-09-05",36.3367,36.9393,35.9048,36.0605,20626587.0],["2024-09-06",36.0605,36.5928,35.5181,35.5282,15890603.0],["2024-09-09",35.5282,37.2054,35.1516,37.11,34299423.0],["2024-09-10",37.11,38.5613,36.5677,37.7578,43424323.0],["2024-09-11",37.7578,38.2248,37.0146,37.3812,25064039.0],["2024-09-12",37.3812,38.4458,36.8388,36.9744,25045520.0],["2024-09-13",36.9744,39.9121,36.9744,38.5713,54888382.0],["2024-09-18",38.5713,38.6466,37.6122,38.0038,21221717.0],["2024-09-19",38.0038,38.2148,36.407,36.9091,26938202.0],["2024-09-20",36.9091,37.2757,36.4271,36.8589,19024081.0],["2024-09-23",36.8589,38.1645,36.4019,37.0949,20872718.0],["2024-09-24",37.0949,40.3439,37.094932556152344,40.2787,46776699.0],["2024-09-25",40.2787,41.1022,39.4852,39.4953,40845890.0],["2024-09-26",39.4953,40.9265,39.2191,40.9265,33943689.0],["2024-09-27",40.9265,44.4868,40.1832,43.2264,56114474.0],["2024-09-30",43.2264,50.4676,43.22636795043945,50.4676,71774390.0],["2024-10-08",50.4676,60.56111145019531,50.46759033203125,60.5611,80505488.0],["2024-10-09",60.5611,60.7821,54.6858,55.1879,63971683.0],["2024-10-10",55.1879,56.7898,52.3256,53.2998,43922833.0],["2024-10-11",53.2998,54.1334,49.7143,50.6936,42700642.0],["2024-10-14",50.6936,51.6125,48.9661,51.3815,38841935.0],["2024-10-15",51.3815,52.9081,49.865,50.1161,35824505.0],["2024-10-16",50.1161,50.11607360839844,47.7559,48.5995,30706953.0],["2024-10-17",48.5995,49.8514,48.4683,48.5339,28133716.0],["2024-10-18",48.5339,55.1616,48.4784,52.769,63025503.0],["2024-10-21",52.769,59.8156,52.0673,57.2867,83617806.0],["2024-10-22",57.2867,62.9957,57.28667449951172,62.2385,78798971.0],["2024-10-23",62.2385,63.0461,55.525,59.6541,78492463.0],["2024-10-24",59.6541,70.5673,58.6546,65.3731,79891405.0],["2024-10-25",65.3731,69.3104,65.37313842773438,67.0843,65090133.0],["2024-10-28",67.0843,71.8191,65.6205,68.3513,63069422.0],["2024-10-29",68.3513,69.5476,65.3681,67.6497,51437060.0],["2024-10-30",67.6497,71.1225,65.2167,66.3675,47602794.0],["2024-10-31",66.3675,66.5795,64.0456,64.7624,40221099.0],["2024-11-01",64.7624,64.76235961914062,61.5217,62.9452,35279067.0],["2024-11-04",62.9452,67.0036,62.94518280029297,65.0299,29007472.0],["2024-11-05",65.0299,68.639,64.2424,67.6042,36834734.0],["2024-11-06",67.6042,68.5532,65.7719,66.8875,32271901.0],["2024-11-07",66.8875,71.6222,65.671,68.9772,35117257.0],["2024-11-08",68.9772,75.6554,68.9267,69.5072,45680057.0],["2024-11-11",69.5072,69.50723266601562,65.1763,65.5851,50668857.0],["2024-11-12",65.5851,66.736,63.9699,64.8633,35989516.0],["2024-11-13",64.8633,68.1443,63.7074,67.4478,43278234.0],["2024-11-14",67.4478,67.44775390625,63.0966,63.349,32489536.0],["2024-11-15",63.349,64.7018,58.3013,58.3316,44697321.0],["2024-11-18",58.3316,59.2704,56.1459,56.893,33471684.0],["2024-11-19",56.893,59.6187,56.7567,58.5436,25098670.0],["2024-11-20",58.5436,61.4511,58.54356384277344,60.598,34666674.0],["2024-11-21",60.598,60.7191,57.211,57.7208,38835245.0],["2024-11-22",57.7208,58.806,55.5402,55.5553,30318834.0],["2024-11-25",55.5553,55.732,51.3001,52.7488,52443639.0],["2024-11-26",52.7488,53.8643,51.7897,52.7488,29789399.0],["2024-11-27",52.7488,53.2939,51.0729,52.7336,30544551.0],["2024-11-28",52.7336,52.7841,50.3713,51.1184,35964845.0],["2024-11-29",51.1184,53.1526,50.7549,52.1329,36242753.0],["2024-12-02",52.1329,56.8778,52.1329460144043,55.9793,58017170.0],["2024-12-03",55.9793,56.8273,54.1874,55.3282,33037734.0],["2024-12-04",55.3282,55.32815933227539,53.1425,53.6826,27728847.0],["2024-12-05",53.6826,56.4336,53.68260192871094,54.5256,29583849.0],["2024-12-06",54.5256,56.7062,54.3136,54.8789,24916174.0],["2024-12-09",54.8789,54.878910064697266,52.5469,53.304,28379818.0],["2024-12-10",53.304,55.0152,51.9058,52.3248,40282562.0],["2024-12-11",52.3248,54.4953,51.4868,53.2889,35982932.0],["2024-12-12",53.2889,56.6759,53.0113,55.1212,46070470.0],["2024-12-13",55.1212,56.6305,52.4156,52.8245,62090142.0],["2024-12-16",52.8245,53.1021,49.2709,50.7347,51682250.0],["2024-12-17",50.7347,52.2793,49.7454,49.8514,41380692.0],["2024-12-18",49.8514,50.1997,48.8368,49.6242,26029799.0],["2024-12-19",49.6242,50.4268,48.6601,49.9372,28167983.0],["2024-12-20",49.9372,50.8862,49.3516,49.8059,33724596.0],["2024-12-23",49.8059,51.4414,49.5233,49.5838,43984989.0],["2024-12-24",49.5838,50.3158,48.7611,50.028,27565551.0],["2024-12-25",50.028,51.4919,49.6242,50.7297,35861943.0],["2024-12-26",50.7297,54.9597,49.8766,54.5104,58555764.0],["2024-12-27",54.5104,54.6669,52.875,53.304,39942214.0],["2024-12-30",53.304,53.304019927978516,48.2967,48.4027,64909874.0],["2024-12-31",48.4027,48.5491,46.0656,46.1161,44401987.0],["2025-01-02",46.1161,46.6915,44.8238,45.3034,30877222.0],["2025-01-03",45.3034,45.7829,43.9152,43.9657,28477531.0],["2025-01-06",43.9657,45.6214,43.96571731567383,44.7582,25954398.0],["2025-01-07",44.7582,48.2008,44.6118,47.9888,50202783.0],["2025-01-08",47.9888,47.9887580871582,45.5305,47.4739,39335802.0],["2025-01-09",47.4739,47.7364,46.6965,46.9893,25176744.0],["2025-01-10",46.9893,46.98931121826172,44.6724,44.6724,33625852.0],["2025-01-13",44.6724,45.056,43.1732,43.7588,30799894.0],["2025-01-14",43.7588,45.475,42.3656,45.4195,40244862.0],["2025-01-15",45.4195,45.41946792602539,43.4155,43.4206,33767132.0],["2025-01-16",43.4206,52.1027,43.42056655883789,52.1027,108768675.0],["2025-01-17",52.1027,56.3024,52.102657318115234,54.8183,125358150.0],["2025-01-20",54.8183,57.8874,53.7331,57.2766,90636325.0],["2025-01-21",57.2766,58.4527,55.5654,56.9131,73746850.0],["2025-01-22",56.9131,60.5728,56.913143157958984,58.5537,79107548.0],["2025-01-23",58.5537,60.4163,56.2822,56.999,63470219.0],["2025-01-24",56.999,58.7051,56.4336,57.5542,47608272.0],["2025-01-27",57.5542,57.5542106628418,50.3561,50.8811,63613640.0],["2025-02-05",50.8811,50.881107330322266,41.6841,42.2949,93779802.0],["2025-02-06",42.2949,43.7537,42.1536,43.4054,69591338.0],["2025-02-07",43.4054,46.5804,43.405418395996094,45.5759,73668846.0],["2025-02-10",45.5759,47.0448,45.57594680786133,46.3028,54336664.0],["2025-02-11",46.3028,47.9484,46.0353,47.2316,50544570.0],["2025-02-12",47.2316,47.59,46.2372,47.3881,39771710.0],["2025-02-13",47.3881,47.8828,45.7223,45.8485,43185705.0],["2025-02-14",45.8485,48.2058,44.9298,45.3791,46671306.0],["2025-02-17",45.3791,50.6742,45.379085540771484,49.599,75477608.0],["2025-02-18",49.599,50.76,48.3522,49.0639,55323081.0],["2025-02-19",49.0639,49.2911,47.5395,48.7308,42684832.0],["2025-02-20",48.7308,51.4515,48.4582,50.6287,58126073.0],["2025-02-21",50.6287,55.525,49.7706,52.5368,64631703.0],["2025-02-24",52.5368,52.53676223754883,49.7353,51.0426,50540446.0],["2025-02-25",51.0426,51.6635,48.9428,50.5631,34574550.0],["2025-02-26",50.5631,52.9911,49.5637,52.7084,44612728.0],["2025-02-27",52.7084,53.9754,49.9725,50.5732,54933000.0],["2025-02-28",50.5732,50.57320022583008,44.42,44.6573,68121360.0],["2025-03-03",44.6573,45.8334,43.4256,44.1323,44911095.0],["2025-03-04",44.1323,44.13229751586914,41.1996,44.0162,41807176.0],["2025-03-05",44.0162,45.6819,44.016197204589844,45.4245,40066937.0],["2025-03-06",45.4245,46.8934,44.5614,45.9899,47225157.0],["2025-03-07",45.9899,45.98986053466797,44.42,44.6169,30603879.0],["2025-03-10",44.6169,45.6819,44.616878509521484,45.4094,31204221.0],["2025-03-11",45.4094,45.40937042236328,43.9253,45.2075,25403079.0],["2025-03-12",45.2075,46.8934,45.207462310791016,45.9848,45380513.0],["2025-03-13",45.9848,47.6001,45.7678,45.8839,38233396.0],["2025-03-14",45.8839,48.6349,45.5406,48.019,65245330.0],["2025-03-17",48.019,49.4829,47.3931,48.7409,50770248.0],["2025-03-18",48.7409,50.235,47.2467,49.4021,61912491.0],["2025-03-19",49.4021,49.402122497558594,45.5911,45.7779,65320228.0],["2025-03-20",45.7779,46.7723,45.429561614990234,45.4296,28790945.0],["2025-03-21",45.4296,45.429561614990234,44.0667,44.2787,28214270.0],["2025-03-24",44.2787,45.3286,43.9152,44.844,25626915.0],["2025-03-25",44.844,46.2271,44.8137,44.9298,26271757.0],["2025-03-26",44.9298,44.92983627319336,43.8446,44.0162,23749625.0],["2025-03-27",44.0162,44.016197204589844,41.8608,42.7543,34938062.0],["2025-03-28",42.7543,43.2843,42.2293,42.2293,16790804.0],["2025-03-31",42.2293,42.8047,41.9012,42.7139,17396166.0],["2025-04-01",42.7139,42.8249,42.3403,42.5019,13023561.0],["2025-04-02",42.5019,43.5669,42.50187683105469,43.0319,19322573.0],["2025-04-03",43.0319,43.03188705444336,39.1249,40.1042,44603030.0],["2025-04-07",40.1042,40.10420608520508,32.08336639404297,32.0834,47564586.0],["2025-04-08",32.0834,32.9617,30.2662,31.412,56470540.0],["2025-04-09",31.412,31.9824,28.8276,31.6644,48617892.0],["2025-04-10",31.6644,35.3392,31.66440200805664,33.5977,54370078.0],["2025-04-11",33.5977,34.4407,32.9011,33.8551,35287577.0],["2025-04-14",33.8551,35.9398,33.85511779785156,34.375,37793008.0],["2025-04-15",34.375,34.37503433227539,33.4463,33.9106,21294194.0],["2025-04-16",33.9106,33.91064453125,32.3862,33.2443,23110101.0],["2025-04-17",33.2443,33.6583,32.8102,33.1636,17179813.0],["2025-04-18",33.1636,33.7239,33.1535,33.5068,19619209.0],["2025-04-21",33.5068,34.576942443847656,33.50682830810547,34.5769,29836899.0],["2025-04-22",34.5769,34.576942443847656,33.8703,34.0722,22339884.0],["2025-04-23",34.0722,37.2421,34.07217025756836,36.596,58849829.0],["2025-04-24",36.596,36.59603500366211,34.9606,35.0565,41477525.0],["2025-04-25",35.0565,36.4396,35.056480407714844,35.4552,41436440.0],["2025-04-28",35.4552,35.45524978637695,34.2287,34.4608,26596892.0],["2025-04-29",34.4608,34.5769,33.9561,34.163,16772472.0],["2025-04-30",34.163,34.688,33.9712,34.6123,21235067.0],["2025-05-06",34.6123,36.2831,34.61227798461914,36.1872,34755292.0],["2025-05-07",36.1872,37.1008,35.5411,35.96,30546901.0],["2025-05-08",35.96,39.1552,35.96002197265625,38.5747,73240756.0],["2025-05-09",38.5747,38.574745178222656,37.1008,37.4138,42037495.0],["2025-05-12",37.4138,38.6656,37.41376876831055,38.5546,40003758.0],["2025-05-13",38.5546,39.7559,38.1507,38.1962,42645054.0],["2025-05-14",38.1962,39.6196,38.1961669921875,38.5293,41761263.0],["2025-05-15",38.5293,38.5647,36.9847,36.9847,32955763.0],["2025-05-16",36.9847,37.9286,36.6465,37.4996,26942710.0],["2025-05-19",37.4996,37.49958038330078,36.2175,36.5708,21997722.0],["2025-05-20",36.5708,38.8069,36.4093,38.0094,35134715.0],["2025-05-21",38.0094,40.4777,37.6611,39.4631,61023957.0],["2025-05-22",39.4631,39.8518,38.5445,38.5899,34773545.0],["2025-05-23",38.5899,38.58988571166992,37.3532,37.3885,27712575.0],["2025-05-26",37.3885,37.752,36.9241,37.7469,20486917.0],["2025-05-27",37.7469,38.0447,36.3588,37.3582,27210007.0],["2025-05-28",37.3582,39.241,37.358245849609375,39.1855,48180349.0],["2025-05-29",39.1855,41.7952,39.18552017211914,41.4721,80226488.0],["2025-05-30",41.4721,41.5125,40.4727,41.2399,32590066.0],["2025-06-03",41.2399,42.0981,40.5585,41.2753,31882104.0],["2025-06-04",41.2753,43.4105,41.2752799987793,42.9915,58484473.0],["2025-06-05",42.9915,45.374,42.5473,44.3443,56371914.0],["2025-06-06",44.3443,46.7268,43.9708,45.692,56031841.0],["2025-06-09",45.692,52.2225,45.69204330444336,49.8846,77761412.0],["2025-06-10",49.8846,49.88462448120117,48.0939,48.84,53005213.0],["2025-06-11",48.84,50.5952,48.0868,48.2929,44405713.0],["2025-06-12",48.2929,55.2995,47.6533,53.1463,88602082.0],["2025-06-13",53.1463,53.8356,52.1088,52.2083,43816381.0],["2025-06-16",52.2083,54.7097,51.7606,53.5798,52218346.0],["2025-06-17",53.5798,53.9777,51.8033,52.4428,38972425.0],["2025-06-18",52.4428,54.8447,50.8653,54.4254,60647613.0],["2025-06-19",54.4254,55.9248,53.4945,54.0772,55617394.0],["2025-06-20",54.0772,54.3543,52.0164,52.855,44537761.0],["2025-06-23",52.855,53.0468,49.6004,50.6663,59504293.0],["2025-06-24",50.6663,51.9951,50.5029,50.8795,35418759.0],["2025-06-25",50.8795,52.3433,50.0978,51.3769,39138650.0],["2025-06-26",51.3769,53.0681,51.37690353393555,52.0236,54095255.0],["2025-06-27",52.0236,54.2335,50.5668,53.3595,64025875.0],["2025-06-30",53.3595,56.7633,52.2581,56.7349,80104628.0],["2025-07-01",56.7349,57.0618,55.2852,56.0172,42964117.0],["2025-07-02",56.0172,56.01716232299805,53.0539,53.0824,40952853.0],["2025-07-03",53.0824,56.4862,53.08235549926758,55.4842,48552194.0],["2025-07-04",55.4842,56.3938,53.6508,53.7077,47385002.0],["2025-07-07",53.7077,53.70769119262695,50.8084,51.9241,37598523.0],["2025-07-08",51.9241,59.4068,51.5332,58.5043,83511278.0],["2025-07-09",58.5043,60.3732,57.3957,59.6057,61989796.0],["2025-07-10",59.6057,62.9101,59.60573196411133,62.171,70943416.0],["2025-07-11",62.171,63.9546,60.0747,60.0747,64514865.0],["2025-07-14",60.0747,61.3965,59.5489,60.3945,35754000.0],["2025-07-15",60.3945,68.5807,60.394508361816406,67.6214,77564722.0],["2025-07-16",67.6214,68.2041,63.9546,64.111,64688008.0],["2025-07-17",64.111,66.7118,63.9546,65.9301,50541411.0],["2025-07-18",65.9301,69.1421,64.3455,64.6653,52124882.0],["2025-07-21",64.6653,65.0206,61.5102,63.2156,54161275.0],["2025-07-22",63.2156,66.6763,62.6756,63.6775,55904094.0],["2025-07-23",63.6775,64.4734,61.2259,64.1465,39734248.0],["2025-07-24",64.1465,65.3759,61.1122,61.8015,48633681.0],["2025-07-25",61.8015,62.64,61.1122,61.2472,28351814.0],["2025-07-28",61.2472,63.173,60.828,63.1019,37902727.0],["2025-07-29",63.1019,71.8424,63.1019,71.8282,95903446.0],["2025-07-30",71.8282,72.7164,69.4974,72.2617,54521720.0],["2025-07-31",72.2617,80.057,72.26165008544922,75.0614,92002246.0],["2025-08-01",75.0614,78.8774,73.1286,76.6603,71348747.0],["2025-08-04",76.6603,76.66030883789062,72.1266,74.23,52532319.0],["2025-08-05",74.23,76.0279,71.6292,73.3347,44571368.0],["2025-08-06",73.3347,74.5285,72.3967,73.2139,28319151.0],["2025-08-07",73.2139,76.2837,69.8172,72.4819,54298221.0],["2025-08-08",72.4819,72.7946,71.0252,71.4871,28424298.0],["2025-08-11",71.4871,75.2533,70.2719,73.626,54510358.0],["2025-08-12",73.626,76.7456,73.62600708007812,75.9284,50667478.0],["2025-08-13",75.9284,83.8516,75.92837524414062,83.2832,70101476.0],["2025-08-14",83.2832,83.28316497802734,78.2023,78.3018,49103423.0],["2025-08-15",78.3018,79.3535,75.2107,76.6532,51007044.0],["2025-08-18",76.6532,81.7198,75.7294,78.9414,53017637.0],["2025-08-19",78.9414,89.8918,78.5292,86.6799,74674534.0],["2025-08-20",86.6799,89.2025,80.4052,89.1244,65915487.0],["2025-08-21",89.1244,90.4532,83.141,85.081,52143120.0],["2025-08-22",85.081,88.1153,82.0183,87.3336,60252381.0],["2025-08-25",87.3336,93.4449,85.9835,91.917,78300286.0],["2025-08-26",91.917,110.1441,91.91704559326172,102.8817,96076843.0],["2025-08-27",102.8817,112.2475,102.8817138671875,106.5982,73286668.0],["2025-08-28",106.5982,127.9164047241211,106.59819030761719,127.9164,93192054.0],["2025-08-29",127.9164,142.7468,127.9164047241211,141.0768,88999225.0],["2025-09-01",141.0768,159.9222,137.7725,157.8685,80561061.0],["2025-09-02",157.8685,159.2471,138.4121,141.5387,98387207.0],["2025-09-03",141.5387,150.3503,137.7725,145.8948,75826091.0],["2025-09-04",145.8948,147.8063,120.8032,123.404,91796950.0],["2025-09-05",123.404,134.8164,121.6986,132.7414,71426934.0],["2025-09-08",132.7414,132.74142456054688,117.4065,122.9706,67891177.0],["2025-09-09",122.9706,123.7451,117.2502,119.3323,40263099.0],["2025-09-10",119.3323,127.8951,119.33226776123047,124.2923,63198209.0],["2025-09-11",124.2923,143.2016,124.29231262207031,141.1266,87674696.0],["2025-09-12",141.1266,141.1265869140625,129.6858,131.9242,59430602.0],["2025-09-15",131.9242,131.92422485351562,125.0669,128.6554,37585728.0],["2025-09-16",128.6554,131.0644,122.935,126.7013,48884215.0],["2025-09-17",126.7013,130.7659,123.6457,129.3803,46357704.0],["2025-09-18",129.3803,133.5942,123.9299,127.824,57451667.0],["2025-09-19",127.824,138.9546,127.82402038574219,133.9523,63466418.0],["2025-09-22",133.9523,134.3014,124.7029,132.2492,45936942.0],["2025-09-23",132.2492,141.6981,128.2658,135.2492,54540725.0],["2025-09-24",135.2492,135.2491912841797,126.1281,130.0544,43621911.0],["2025-09-25",130.0544,133.2539,123.6696,129.976,44386413.0],["2025-09-26",129.976,132.2991,123.8834,123.8834,34252062.0],["2025-09-29",123.8834,127.1114,121.1399,125.4796,32024714.0],["2025-09-30",125.4796,127.4107,119.0022,119.5723,42909836.0],["2025-10-09",119.5723,121.6958,116.1447,116.8644,41649050.0],["2025-10-10",116.8644,118.0616,111.7908,112.7314,39811375.0],["2025-10-13",112.7314,112.73140716552734,104.6649,111.7908,32523786.0],["2025-10-14",111.7908,114.0212,105.463,106.14,36844561.0],["2025-10-15",106.14,107.8431,104.2089,107.0236,26587451.0],["2025-10-16",107.0236,110.4511,106.1756,107.4226,31567475.0],["2025-10-17",107.4226,108.0996,104.1804,104.4583,22806926.0],["2025-10-20",104.4583,118.6886,104.45826721191406,112.5675,62536856.0],["2025-10-21",112.5675,121.6103,111.1637,118.824,64907497.0],["2025-10-22",118.824,130.3822,116.5651,127.2326,74066248.0],["2025-10-23",127.2326,127.23257446289062,116.6506,119.1447,54908516.0],["2025-10-24",119.1447,128.2658,116.4369,126.8407,66280284.0],["2025-10-27",126.8407,136.8739,126.84065246582031,135.4345,67341923.0],["2025-10-28",135.4345,141.0211,131.1162,134.7575,54099521.0],["2025-10-29",134.7575,140.4511,130.2255,138.5984,56076900.0],["2025-10-30",138.5984,138.59835815429688,122.1803,122.5794,82093580.0],["2025-10-31",122.5794,122.57937622070312,111.235,112.596,72917374.0],["2025-11-03",112.596,112.59601593017578,107.4583,110.4939,44102856.0],["2025-11-04",110.4939,113.159,108.634,109.6958,37736525.0],["2025-11-05",109.6958,109.69578552246094,104.6649,107.9927,33666929.0],["2025-11-06",107.9927,111.6483,107.7647,110.6792,44837077.0],["2025-11-07",110.6792,130.4036,108.0355,124.7029,110522532.0],["2025-11-10",124.7029,128.9499,120.4345,128.2658,80058830.0],["2025-11-11",128.2658,129.9475,116.7219,117.9903,77785218.0],["2025-11-12",117.9903,118.2183,112.0758,116.8644,50819116.0],["2025-11-13",116.8644,117.5628,113.9428,115.9666,35387689.0],["2025-11-14",115.9666,115.96656036376953,109.8811,110.786,33539049.0],["2025-11-17",110.786,112.9238,105.4488,107.5295,43491767.0],["2025-11-18",107.5295,111.7837,105.5699,108.7409,37610272.0],["2025-11-19",108.7409,112.4606,107.5153,109.1756,39656002.0],["2025-11-20",109.1756,116.3514,108.3134,114.0711,62548311.0],["2025-11-21",114.0711,114.07107543945312,104.7504,105.6982,43047464.0],["2025-11-24",105.6982,107.0663,100.5747,102.7623,40963007.0],["2025-11-25",102.7623,109.71,102.76229858398438,105.2706,45481269.0],["2025-11-26",105.2706,115.3181,101.672,111.8407,72647932.0],["2025-11-27",111.8407,117.577,109.8882,110.5153,60403008.0],["2025-11-28",110.5153,116.0663,110.5152587890625,112.5889,51202964.0],["2025-12-01",112.5889,115.3323,107.8858,112.8169,48946723.0],["2025-12-02",112.8169,118.8454,112.8169174194336,115.425,53045762.0],["2025-12-03",115.425,127.2682,115.42498779296875,123.5984,96065334.0],["2025-12-04",123.5984,135.3204,120.9974,133.3394,91044293.0],["2025-12-05",133.3394,146.0805,133.33944702148438,141.6268,90799601.0],["2025-12-08",141.6268,169.9522,141.1352,168.8121,99742283.0],["2025-12-09",168.8121,172.4463,164.6862,171.128,81062465.0],["2025-12-10",171.128,171.8477,163.4605,167.7147,66260338.0],["2025-12-11",167.7147,167.71469116210938,155.957,156.5413,77415461.0],["2025-12-12",156.5413,157.6601,146.4582,153.3204,69091216.0],["2025-12-15",153.3204,154.9166,147.5057,149.3727,43962683.0],["2025-12-16",149.3727,149.3726806640625,140.7361,142.0188,39637040.0],["2025-12-17",142.0188,156.47,142.01878356933594,155.1874,72074119.0],["2025-12-18",155.1874,159.6553,151.938,155.9214,61944474.0],["2025-12-19",155.9214,159.6197,148.6458,152.5152,51394301.0],["2025-12-22",152.5152,161.672,152.2302,158.9071,80515604.0],["2025-12-23",158.9071,162.4701,156.4986,158.394,49273193.0],["2025-12-24",158.394,160.7598,153.1209,158.957,57594152.0],["2025-12-25",158.957,163.8952,148.9309,153.0639,54790505.0],["2025-12-26",153.0639,155.0663,150.0496,152.0021,31611990.0],["2025-12-29",152.0021,153.8335,148.2183,151.6173,36683753.0],["2025-12-30",151.6173,154.9166,148.3465,151.4035,40738199.0],["2025-12-31",151.4035,151.5033,143.5865,144.6767,46696140.0],["2026-01-05",144.6767,147.862,142.5176,145.0829,41785840.0],["2026-01-06",145.0829,145.08290100097656,140.1589,143.7717,43589310.0],["2026-01-07",143.7717,147.3489,142.4392,144.071,42233889.0],["2026-01-08",144.071,144.07102966308594,138.9618,139.1328,40043152.0],["2026-01-09",139.1328,143.9071,134.3585,141.805,48308712.0],["2026-01-12",141.805,145.9879,136.5532,144.2349,55251362.0],["2026-01-13",144.2349,147.7052,134.3584,135.3917,63386664.0],["2026-01-14",135.3917,138.9546,134.5936,136.4606,47436855.0],["2026-01-15",136.4606,140.5152,133.9737,138.014,52564902.0],["2026-01-16",138.014,145.7955,137.5295,141.0924,64405859.0],["2026-01-19",141.0924,141.4915,136.2468,137.6862,41584116.0],["2026-01-20",137.6862,137.7005,129.9547,131.5437,41753507.0],["2026-01-21",131.5437,137.0307,130.5461,134.4867,35059297.0],["2026-01-22",134.4867,142.9879,132.5414,142.5033,71127539.0],["2026-01-23",142.5033,142.50332641601562,134.1803,134.7931,56728098.0],["2026-01-26",134.7931,141.4416,132.9903,139.6316,56157424.0],["2026-01-27",139.6316,155.4368,139.631591796875,149.6862,83037648.0],["2026-01-28",149.6862,158.1945,146.1233,156.4629,81353046.0],["2026-01-29",156.4629,167.3869,155.8073,159.6197,77764860.0],["2026-01-30",159.6197,186.6268,156.9332,177.0282,101978767.0],["2026-02-02",177.0282,185.2016,167.1731,169.9451,85787010.0],["2026-02-03",169.9451,194.0947,169.94509887695312,192.3987,86792664.0],["2026-02-04",192.3987,197.3869,179.5722,190.0187,62382646.0],["2026-02-05",190.0187,190.01870727539062,173.8715,179.5009,58707819.0],["2026-02-06",179.5009,190.9807,172.2467,180.2634,68922917.0],["2026-02-09",180.2634,216.3132,180.26336669921875,212.28,80309857.0],["2026-02-10",212.28,214.6885,201.6766,205.1327,46368481.0],["2026-02-11",205.1327,213.2348,203.0876,205.5816,48491003.0],["2026-02-12",205.5816,237.8547,205.5816192626953,235.154,67613963.0],["2026-02-13",235.154,235.1540069580078,220.1897,222.0282,41926962.0],["2026-02-24",222.0282,255.7692,222.0281524658203,250.1255,50730216.0],["2026-02-25",250.1255,252.9687,234.3203,243.3559,46564907.0],["2026-02-26",243.3559,268.8666,243.35589599609375,257.9711,60750832.0],["2026-02-27",257.9711,268.0043,242.4652,262.7312,56953660.0],["2026-03-02",262.7312,277.1539,246.9901,249.4058,76036017.0],["2026-03-03",249.4058,260.0875,236.9355,238.4034,62341221.0],["2026-03-04",238.4034,244.4747,230.8785,239.116,40327782.0],["2026-03-05",239.116,246.534,231.6481,238.5744,45900390.0],["2026-03-06",238.5744,239.6433,226.603,230.0804,46501526.0],["2026-03-09",230.0804,230.08038330078125,208.0757,218.736,53055164.0],["2026-03-10",218.736,243.6196,218.73599243164062,242.6219,53271134.0],["2026-03-11",242.6219,245.4438,234.6552,235.8666,37460336.0],["2026-03-12",235.8666,239.9996,224.1873,238.0329,49960547.0],["2026-03-13",238.0329,238.03286743164062,230.173,231.5911,31420583.0],["2026-03-16",231.5911,232.7312,214.7384,221.736,49280527.0],["2026-03-17",221.736,221.73597717285156,197.508,199.5246,74529729.0],["2026-03-18",199.5246,217.2253,199.5246124267578,216.1279,64507924.0],["2026-03-19",216.1279,225.6053,214.489,219.47,44952451.0],["2026-03-20",219.47,239.8785,219.46995544433594,222.3274,56111596.0],["2026-03-23",222.3274,222.3274383544922,210.6552,212.7004,38401312.0],["2026-03-24",212.7004,220.1042,207.0068,212.8571,43196690.0],["2026-03-25",212.8571,236.2229,212.85714721679688,226.6742,53640867.0],["2026-03-26",226.6742,241.5673,225.7407,231.5911,56150756.0],["2026-03-27",231.5911,232.1968,215.3797,226.3179,40423996.0],["2026-03-30",226.3179,229.4533,219.4771,225.755,32351047.0],["2026-03-31",225.755,225.75498962402344,212.508,214.9165,37880609.0],["2026-04-01",214.9165,238.6314,214.91651916503906,237.5269,59079868.0],["2026-04-02",237.5269,239.4652,228.0281,230.0234,39469379.0],["2026-04-03",230.0234,245.4153,230.02337646484375,237.9046,44693341.0],["2026-04-07",237.9046,240.021,224.3583,226.1469,46061080.0],["2026-04-08",226.1469,241.8025,226.1468963623047,240.1421,64978517.0],["2026-04-09",240.1421,256.325,235.9592,247.1968,67886267.0],["2026-04-10",247.1968,260.1302,243.2775,255.7478,67907415.0],["2026-04-13",255.7478,255.747802734375,242.9925,250.1183,52446562.0],["2026-04-14",250.1183,258.6694,244.9877,246.4414,62690143.0],["2026-04-15",246.4414,247.9735,233.3726,235.6243,58117325.0],["2026-04-16",235.6243,256.3678,232.0543,253.3749,68003730.0],["2026-04-17",253.3749,273.3915,253.37489318847656,270.2703,63849724.0],["2026-04-20",270.2703,276.4841,261.5269,266.8642,56634309.0],["2026-04-21",266.8642,266.8641662597656,245.8428,251.5435,77279434.0],["2026-04-22",251.5435,271.1397,243.7051,267.5126,72706197.0],["2026-04-23",267.5126,269.3582,244.774,249.4699,78056931.0],["2026-04-24",249.4699,249.46990966796875,225.3916,230.7858,77197477.0],["2026-04-27",230.7858,237.2847,226.5317,229.6315,50141266.0],["2026-04-28",229.6315,229.63145446777344,219.3346,220.7598,48391337.0],["2026-04-29",220.7598,226.2467,217.3393,221.679,35571489.0],["2026-04-30",221.679,224.3939,217.3393,219.1208,33038451.0],["2026-05-06",219.1208,239.8428,219.1207733154297,225.2918,75693517.0],["2026-05-07",225.2918,235.8666,217.3393,233.8286,81437505.0],["2026-05-08",233.8286,238.8096,228.0281,232.5174,49925285.0],["2026-05-11",232.5174,238.717,226.6742,236.5222,64992449.0],["2026-05-12",236.5222,248.907,236.5221710205078,244.0257,70828928.0],["2026-05-13",244.0257,273.4841,243.9188,269.4936,101675282.0],["2026-05-14",269.4936,289.7097,269.4936218261719,279.3345,95181242.0],["2026-05-15",279.3345,295.0684,272.1444,285.028,94653395.0],["2026-05-18",285.028,285.0280456542969,263.6575,274.3107,76088551.0],["2026-05-19",274.3107,274.31072998046875,247.3606,258.6694,76466776.0],["2026-05-20",258.6694,262.9449,250.1183,255.8119,58274197.0],["2026-05-21",255.8119,259.7882,239.4153,240.2918,58562719.0],["2026-05-22",240.2918,267.2205,240.29177856445312,265.439,80208181.0],["2026-05-25",265.439,283.4461,257.6575,282.7192,73405012.0],["2026-05-26",282.7192,292.1611,280.0471,289.8523,66217208.0],["2026-05-27",289.8523,316.8451,286.3392,305.4223,72558784.0],["2026-05-28",305.4223,320.7715,291.4485,318.9258,68353170.0],["2026-05-29",318.9258,350.8641,318.92584228515625,324.37,86107754.0],["2026-06-01",324.37,331.8522,305.2584,305.6147,61774018.0],["2026-06-02",305.6147,329.9354,302.4722,325.6527,66536141.0],["2026-06-03",325.6527,374.1087,325.6526794433594,354.427,83911791.0],["2026-06-04",354.427,354.4269714355469,339.8118,342.3629,49416658.0],["2026-06-05",342.3629,357.6265,319.952,325.6527,65968905.0],["2026-06-08",325.6527,325.6526794433594,296.2371,302.9283,58972760.0],["2026-06-09",302.9283,317.522,302.9282531738281,316.332,49108180.0],["2026-06-10",316.332,316.33203125,287.2014,292.9306,62691517.0],["2026-06-11",292.9306,302.743,286.4603,293.8,46660164.0],["2026-06-12",293.8,305.0,280.95,280.95,47428885.0],["2026-06-15",280.95,306.12,277.18,305.04,54172844.0],["2026-06-16",305.04,331.61,305.0400085449219,324.71,57837929.0],["2026-06-17",324.71,329.97,315.0,329.33,46702733.0],["2026-06-18",329.33,340.49,324.0,336.6,49185066.0],["2026-06-22",336.6,338.9,315.99,326.12,61927226.0],["2026-06-23",326.12,326.12,308.24,311.06,45830920.0],["2026-06-24",311.06,326.0,306.0,325.28,45143207.0],["2026-06-25",325.28,346.0,312.0,341.97,79669020.0],["2026-06-26",341.97,341.9700012207031,316.8,318.0,48193304.0],["2026-06-29",318.0,318.0,288.86,295.15,52800062.0],["2026-06-30",295.15,309.89,290.02,302.68,42389181.0],["2026-07-01",302.68,304.0,280.0,285.0,56185594.0],["2026-07-02",285.0,285.0,250.01,250.77,52924350.0],["2026-07-03",250.77,260.43,245.94,250.1,40281926.0],["2026-07-06",250.1,253.99,231.45,237.0,46315721.0],["2026-07-07",237.0,246.5,234.66,244.09,42411642.0],["2026-07-08",244.09,253.2,240.2,245.68,43255515.0],["2026-07-09",245.68,272.94,245.67999267578125,271.5,55610243.0],["2026-07-10",271.5,291.8,270.91,271.12,64623102.0],["2026-07-13",271.12,277.77,255.59,259.31,38688620.0],["2026-07-14",259.31,276.16,252.0,273.51,47796023.0],["2026-07-15",273.51,275.96,258.88,259.4,34731205.0],["2026-07-16",259.4,259.3999938964844,239.88,244.13,35278808.0],["2026-07-17",244.13,244.1300048828125,207.0,211.37,54657457.0],["2026-07-20",211.37,227.71,200.0,213.54,52186527.0],["2026-07-21",213.54,232.1,188.08,231.0,64907914.0],["2026-07-22",231.0,233.18,217.2,217.63,42035505.0],["2026-07-23",217.63,224.0,210.53,212.09,28683816.0],["2026-07-24",212.09,212.49,203.12,203.41,25501446.0],["2026-07-27",203.41,210.32,200.1,209.19,25824540.0],["2026-07-28",209.19,209.19000244140625,180.01,181.56,44577471.0],["2026-07-29",181.56,185.07,170.63,182.09,43360343.0],["2026-07-30",182.09,182.08999633789062,155.55,160.1,57897643.0],["2026-07-31",160.1,185.03,160.10000610351562,171.01,54885655.0],["2026-08-03",171.01,187.5,168.5,180.5,55997780.0],["2026-08-04",180.5,216.0,180.5,212.0,78330255.0],["2026-08-05",212.0,218.2,193.0,216.85,85953720.0],["2026-08-06",216.85,228.0,202.0,225.28,67750080.0],["2026-08-07",225.28,236.82,224.96,230.68,60993190.0],["2026-08-10",230.68,235.0,216.68,223.03,46671754.0],["2026-08-11",223.03,228.58,216.88,222.49,31868260.0],["2026-08-12",222.49,248.5,221.99,240.05,53473690.0],["2026-08-13",240.05,271.4,240.0500030517578,257.16,64679462.0],["2026-08-14",257.16,267.71,252.0,267.71,52489133.0],["2026-08-17",267.71,291.8,267.7099914550781,286.56,63159304.0],["2026-08-18",286.56,295.0,279.36,291.44,54769227.0],["2026-08-19",291.44,291.44000244140625,267.89,277.4,63165195.0],["2026-08-20",277.4,284.0,260.5,276.25,51737392.0],["2026-08-21",276.25,288.0,269.65,273.08,50444269.0],["2026-08-24",273.08,273.0799865722656,241.0,249.5,64477787.0],["2026-08-25",249.5,264.72,241.8,257.1,45109706.0],["2026-08-26",257.1,257.1000061035156,245.01,253.58,36821448.0],["2026-08-27",253.58,276.66,253.5800018310547,267.16,51943008.0],["2026-08-28",267.16,274.99,261.92,263.58,33895960.0],["2026-08-31",263.58,264.59,253.68,263.0,28695969.0],["2026-09-01",263.0,263.0,247.2,251.77,33052109.0],["2026-09-02",251.77,255.69,237.8,250.0,41634547.0],["2026-09-03",250.0,253.99,243.96,248.81,25488817.0],["2026-09-04",248.81,262.68,246.02,248.7,38589218.0],["2026-09-07",248.7,268.87,248.6999969482422,267.0,51929384.0],["2026-09-08",267.0,273.33,256.8,258.5,41093472.0],["2026-09-09",258.5,270.88,256.13,258.03,30059593.0],["2026-09-10",258.03,276.99,253.07,269.0,50983659.0],["2026-09-11",269.0,270.89,254.6,261.96,45544402.0],["2026-09-14",261.96,267.58,250.01,256.96,32658302.0]]}