{"t":"300418.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2015-02-27",16.8053,16.9683,15.8692,16.8053,32831898.0],["2015-03-02",16.8053,17.2549,16.5806,16.9486,29770898.0],["2015-03-03",16.9486,16.948585510253906,16.0545,16.0644,36034093.0],["2015-03-04",16.0644,16.4003,16.0545,16.2965,18534294.0],["2015-03-05",16.2965,16.5361,16.1286,16.4521,23922002.0],["2015-03-06",16.4521,16.452129364013672,15.5481,15.558,30258165.0],["2015-03-09",15.558,15.7556,15.19,15.6346,15235800.0],["2015-03-10",15.6346,16.672,15.6049,16.3212,33981781.0],["2015-03-11",16.3212,17.2549,15.9483,16.6028,36356210.0],["2015-03-12",16.6028,17.0276,15.8569,16.0495,24844481.0],["2015-03-13",16.0495,17.655,16.049537658691406,17.655,47390712.0],["2015-03-16",17.655,19.0159,17.654983520507812,18.5763,63739670.0],["2015-03-17",18.5763,18.8949,17.8847,18.1341,43255528.0],["2015-03-18",18.1341,19.9273,18.0798,19.416,47995065.0],["2015-03-19",19.416,19.9224,18.8381,19.7272,34651124.0],["2015-03-20",19.7272,20.9103,19.4654,19.9322,34185681.0],["2015-03-23",19.9322,20.4904,19.7297,20.0681,30681451.0],["2015-03-24",20.0681,20.0681,18.6751,19.8236,47217937.0],["2015-03-25",19.8236,21.8069,19.4012,21.1845,50321086.0],["2015-03-26",21.1845,21.18449592590332,19.4136,19.4704,39333074.0],["2015-03-27",19.4704,20.0557,19.2654,19.6877,19152733.0],["2015-03-30",19.6877,19.6976,18.6504,18.9566,26306913.0],["2015-03-31",18.9566,20.2039,18.95662498474121,19.7297,23764085.0],["2015-04-01",19.7297,20.1002,19.4827,19.7865,16473011.0],["2015-04-02",19.7865,21.3648,19.78652572631836,20.9079,31873208.0],["2015-04-03",20.9079,22.2293,20.7473,21.8563,29738070.0],["2015-04-07",21.8563,24.0422,21.856311798095703,24.0422,32335539.0],["2015-04-08",24.0422,26.445425033569336,24.04218864440918,26.4454,64198049.0],["2015-04-09",26.4454,28.8487,24.9462,27.7866,39108354.0],["2015-04-10",27.7866,30.56524658203125,27.3,30.5652,31916185.0],["2015-04-13",30.5652,33.62301254272461,30.56524658203125,33.623,18907653.0],["2015-04-14",33.623,36.9253,31.4939,32.4794,41968673.0],["2015-04-15",32.4794,35.5372,31.8249,34.3319,33381855.0],["2015-04-16",34.3319,36.7228,31.862,32.6054,27290822.0],["2015-04-17",32.6054,33.3933,30.5282,31.116,31759018.0],["2015-04-20",31.116,32.3535,28.8116,29.5526,25911267.0],["2015-04-21",29.5526,32.5091,29.5155,32.5091,20015230.0],["2015-04-22",32.5091,35.7595,32.509071350097656,34.6036,27893064.0],["2015-04-23",34.6036,34.60356903076172,33.0475,34.0552,25343117.0],["2015-04-24",34.0552,34.05524826049805,30.6863,32.1336,25134539.0],["2015-04-27",32.1336,33.339,30.627,30.9431,20311073.0],["2015-04-28",30.9431,31.615,29.2685,30.9604,20188496.0],["2015-04-29",30.9604,34.05772018432617,30.6221,34.0577,14928549.0],["2015-04-30",34.0577,37.46373748779297,34.05772018432617,37.4637,15501970.0],["2015-05-04",37.4637,39.5187,36.5548,38.5085,31565003.0],["2015-05-05",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-05-06",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-05-07",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-05-08",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-05-11",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-05-12",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-05-13",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-05-14",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-05-15",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-05-18",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-05-19",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-05-20",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-05-21",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-05-22",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-05-25",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-05-26",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-05-27",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-05-28",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-05-29",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-01",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-02",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-03",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-04",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-05",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-08",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-09",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-10",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-11",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-12",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-15",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-16",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-17",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-18",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-19",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-23",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-24",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-25",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-26",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-29",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-06-30",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-07-01",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-07-02",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-07-03",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-07-06",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-07-07",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-07-08",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-07-09",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-07-10",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-07-13",38.5085,38.50851058959961,38.5085,38.5085,0.0],["2015-07-14",38.5085,38.5704,38.50851058959961,38.5704,0.0],["2015-07-15",38.5704,38.5704,38.57035446166992,38.5704,0.0],["2015-07-16",38.5704,38.5704,38.57035446166992,38.5704,0.0],["2015-07-17",38.5704,38.5704,38.57035446166992,38.5704,0.0],["2015-07-20",38.5704,38.5704,38.57035446166992,38.5704,0.0],["2015-07-21",38.5704,38.5704,38.57035446166992,38.5704,0.0],["2015-07-22",38.5704,38.5704,38.57035446166992,38.5704,0.0],["2015-07-23",38.5704,38.5704,38.57035446166992,38.5704,0.0],["2015-07-24",38.5704,38.5704,38.57035446166992,38.5704,0.0],["2015-07-27",38.5704,38.5704,38.57035446166992,38.5704,0.0],["2015-07-28",38.5704,38.5704,38.57035446166992,38.5704,0.0],["2015-07-29",38.5704,38.5704,38.57035446166992,38.5704,0.0],["2015-07-30",38.5704,38.5704,38.57035446166992,38.5704,0.0],["2015-07-31",38.5704,38.5704,38.57035446166992,38.5704,0.0],["2015-08-03",38.5704,38.5704,38.57035446166992,38.5704,0.0],["2015-08-04",38.5704,38.5704,38.57035446166992,38.5704,0.0],["2015-08-05",38.5704,38.5704,38.57035446166992,38.5704,0.0],["2015-08-06",38.5704,38.57035446166992,34.65666961669922,34.6567,1661622.0],["2015-08-07",34.6567,34.65666961669922,31.1908,32.0294,124349207.0],["2015-08-10",32.0294,32.4821,29.0879,31.641,83143609.0],["2015-08-11",31.641,34.80510330200195,31.64099884033203,34.8051,66144216.0],["2015-08-12",34.8051,36.9104,33.1204,33.1501,75692326.0],["2015-08-13",33.1501,33.15007400512695,31.1982,32.7567,50839336.0],["2015-08-14",32.7567,34.6344,31.6657,31.7894,44213735.0],["2015-08-17",31.7894,31.789430618286133,28.702,29.2042,48959579.0],["2015-08-18",29.2042,30.6564,26.285,26.285,47299307.0],["2015-08-19",26.285,26.718,23.6949,26.3345,53096125.0],["2015-08-20",26.3345,28.9692,24.7389,27.2078,61417201.0],["2015-08-21",27.2078,28.7218,25.9783,27.2375,51820789.0],["2015-08-24",27.2375,27.23748207092285,24.5137,24.5137,32588495.0],["2015-08-25",24.5137,24.513736724853516,22.0621,22.0621,28515200.0],["2015-08-26",22.0621,23.1432,19.8554,19.8554,51225277.0],["2015-08-27",19.8554,21.8419,19.2963,21.1641,50993454.0],["2015-08-28",21.1641,22.5124,20.2809,22.2402,51166100.0],["2015-08-31",22.2402,22.240236282348633,20.0162,20.0162,33925638.0],["2015-09-01",20.0162,20.01620864868164,18.0148,18.0148,29834961.0],["2015-09-02",18.0148,19.044,16.2806,16.5503,33863443.0],["2015-09-07",16.5503,18.2053,16.550294876098633,17.4805,33540360.0],["2015-09-08",17.4805,19.1974,17.0723,18.9425,35200770.0],["2015-09-09",18.9425,20.7757,18.809,20.2859,43653874.0],["2015-09-10",20.2859,20.285863876342773,19.514,19.6674,25420162.0],["2015-09-11",19.6674,20.5333,19.66739273071289,20.3601,24805217.0],["2015-09-14",20.3601,20.8474,18.324071884155273,18.3241,30827171.0],["2015-09-15",18.3241,19.2716,17.0352,18.4305,35724758.0],["2015-09-16",18.4305,20.2735,18.2573,20.2735,33457169.0],["2015-09-17",20.2735,21.7702,19.7416,20.1622,39296035.0],["2015-09-18",20.1622,21.3719,19.8282,21.1765,30798675.0],["2015-09-21",21.1765,23.1704,20.5357,22.8315,36602353.0],["2015-09-22",22.8315,24.4816,22.5124,24.1204,42716784.0],["2015-09-23",24.1204,25.2262,23.1432,24.2441,37416788.0],["2015-09-24",24.2441,26.6141,24.244083404541016,25.4711,42821214.0],["2015-09-25",25.4711,25.7235,22.923,22.928,39629948.0],["2015-09-28",22.928,25.2213,22.7103,25.2213,36527231.0],["2015-09-29",25.2213,26.1861,24.3876,25.7408,37043833.0],["2015-09-30",25.7408,25.8917,23.9992,24.7141,27548468.0],["2015-10-08",24.7141,26.5943,24.714120864868164,25.8521,27201713.0],["2015-10-09",25.8521,26.3865,25.4266,26.0698,22965097.0],["2015-10-12",26.0698,28.6773,26.069808959960938,28.326,34944953.0],["2015-10-13",28.326,28.370525360107422,27.4601,28.3705,28042681.0],["2015-10-14",28.3705,29.3823,27.5863,29.1325,28133862.0],["2015-10-15",29.1325,30.4288,28.4497,29.934,25893584.0],["2015-10-16",29.934,30.8494,29.3156,30.1814,28835735.0],["2015-10-19",30.1814,30.18140983581543,28.3285,29.0014,32235676.0],["2015-10-20",29.0014,31.8884,28.7045,31.6657,34415228.0],["2015-10-21",31.6657,31.665740966796875,28.49916648864746,28.4992,36208246.0],["2015-10-22",28.4992,30.122,28.4497,29.934,30867314.0],["2015-10-23",29.934,31.2947,29.1968,30.9236,28533284.0],["2015-10-26",30.9236,30.92357635498047,29.6842,30.3051,22041064.0],["2015-10-27",30.3051,30.9978,28.2468,30.6762,28330533.0],["2015-10-28",30.6762,33.6943,30.2754,31.8958,36201480.0],["2015-10-29",31.8958,33.7389,31.895811080932617,33.6251,32384857.0],["2015-10-30",33.6251,36.0148,32.403,35.0426,28710564.0],["2015-11-02",35.0426,37.0786,33.6449,34.5181,33787959.0],["2015-11-03",34.5181,36.5566,33.9689,35.6165,27563122.0],["2015-11-04",35.6165,37.1998,35.3716,36.8609,27179716.0],["2015-11-05",36.8609,37.0712,33.1748,33.1748,71906047.0],["2015-11-06",33.1748,34.0901,32.5341,33.8799,41112317.0],["2015-11-09",33.8799,37.2691,31.8834,37.2691,53844585.0],["2015-11-10",37.2691,39.4981,36.0272,36.4873,60339199.0],["2015-11-11",36.4873,40.1358,35.1261,40.1358,87946782.0],["2015-11-12",40.1358,43.9804,38.6115,40.2911,85763684.0],["2015-11-13",40.2911,40.29111862182617,36.3979,36.4271,57901004.0],["2015-11-16",36.4271,38.7377,34.5727,38.2329,37200773.0],["2015-11-17",38.2329,40.8639,37.8639,38.5921,40836082.0],["2015-11-18",38.5921,42.4562,38.592098236083984,42.4562,70360040.0],["2015-11-19",42.4562,46.6989,42.45616149902344,46.6989,72346997.0],["2015-11-20",46.6989,51.36874771118164,46.6988639831543,51.3687,58808304.0],["2015-11-23",51.3687,54.8153,46.2523,46.961,84834436.0],["2015-11-24",46.961,51.66000747680664,46.2814,51.66,51968852.0],["2015-11-25",51.66,56.825042724609375,51.4561,56.825,43083829.0],["2015-11-26",56.825,62.5046,55.3396,58.7377,90681442.0],["2015-11-27",58.7377,58.7376594543457,52.863887786865234,52.8639,66473384.0],["2015-11-30",52.8639,58.15513610839844,52.863887786865234,58.1551,75682748.0],["2015-12-01",58.1551,59.7862,52.4367,55.592,75133251.0],["2015-12-02",55.592,55.592037200927734,50.0289,50.0484,46674300.0],["2015-12-03",50.0484,53.5823,50.048362731933594,51.6503,36555883.0],["2015-12-04",51.6503,51.9416,49.029,49.9998,40165804.0],["2015-12-07",49.9998,51.893,49.5338,50.2134,32835734.0],["2015-12-08",50.2134,51.9221,48.5241,50.6309,42608861.0],["2015-12-09",50.6309,50.630889892578125,46.1163,47.6212,44537068.0],["2015-12-10",47.6212,48.1066,45.6794,46.1552,34619383.0],["2015-12-11",46.1552,47.427,45.4173,45.6309,24671656.0],["2015-12-14",45.6309,46.2911,43.6989,46.1358,24975465.0],["2015-12-15",46.1358,50.3688,46.13575744628906,48.6406,41059591.0],["2015-12-16",48.6406,49.0192,47.2814,47.5047,28653246.0],["2015-12-17",47.5047,49.2231,47.3785,48.5726,32033266.0],["2015-12-18",48.5726,49.7086,46.6018,46.8736,31535879.0],["2015-12-21",46.8736,46.873619079589844,44.6697,45.5338,27244806.0],["2015-12-22",45.5338,45.961,44.9319,45.8057,17245104.0],["2015-12-23",45.8057,46.1163,44.0872,44.1746,20877232.0],["2015-12-24",44.1746,44.174598693847656,42.5241,43.9222,18267591.0],["2015-12-25",43.9222,45.4076,43.8057,44.0484,16251283.0],["2015-12-28",44.0484,44.8931,42.8154,42.8833,16469812.0],["2015-12-29",42.8833,43.2037,40.8445,41.9028,19015192.0],["2015-12-30",41.9028,42.4853,41.262,42.1843,18460745.0],["2015-12-31",42.1843,42.18431854248047,39.6892,39.7086,18878157.0],["2016-01-04",39.7086,39.9513,35.7377,35.7377,19012813.0],["2016-01-05",35.7377,35.73773956298828,32.1649,33.6407,29706242.0],["2016-01-06",33.6407,37.0096,33.0193,37.0096,42856934.0],["2016-01-07",37.0096,37.00957107543945,33.31056213378906,33.3106,12277159.0],["2016-01-08",33.3106,36.4076,32.4659,35.4368,42279209.0],["2016-01-11",35.4368,35.436767578125,32.0387,32.1844,29191653.0],["2016-01-12",32.1844,35.407649993896484,32.184356689453125,35.4076,14743568.0],["2016-01-13",35.4076,38.0581,34.0581,34.1067,52378357.0],["2016-01-14",34.1067,36.9902,30.7766,36.9125,44632424.0],["2016-01-15",36.9125,37.2426,35.2232,35.5339,34096219.0],["2016-01-18",35.5339,37.4756,34.5921,36.1067,36720478.0],["2016-01-19",36.1067,36.8542,34.3688,36.6018,42148056.0],["2016-01-20",36.6018,36.601810455322266,34.7572,34.8542,30849570.0],["2016-01-21",34.8542,35.8542,31.9028,32.0387,41869330.0],["2016-01-22",32.0387,32.7766,30.8543,32.0387,29208946.0],["2016-01-25",32.0387,34.9222,32.03872299194336,33.6892,29762493.0],["2016-01-26",33.6892,34.4562,31.0776,31.5533,32449720.0],["2016-01-27",31.5533,32.5242,29.6698,32.0387,28293746.0],["2016-01-28",32.0387,32.03872299194336,28.834850311279297,28.8349,25136609.0],["2016-01-29",28.8349,30.0679,27.1844,29.2426,27929694.0],["2016-02-01",29.2426,29.242616653442383,27.1844,27.9125,18475433.0],["2016-02-02",27.9125,29.631,27.912525177001953,29.1164,22610262.0],["2016-02-03",29.1164,30.1747,27.9611,29.8446,25501027.0],["2016-02-04",29.8446,31.1067,29.6698,30.1746,23405983.0],["2016-02-05",30.1746,30.7378,29.1552,29.33,16203238.0],["2016-02-15",29.33,32.0387,29.329992294311523,30.9902,37641427.0],["2016-02-16",30.9902,33.6601,30.5824,33.0387,42918774.0],["2016-02-17",33.0387,33.2523,31.8737,32.6407,48816322.0],["2016-02-18",32.6407,34.2717,32.64065170288086,32.9611,37364320.0],["2016-02-19",32.9611,35.7086,32.96105194091797,33.9513,42788484.0],["2016-02-22",33.9513,34.8445,33.0096,34.5339,34323918.0],["2016-02-23",34.5339,35.5144,33.6698,34.3203,33893271.0],["2016-02-24",34.3203,34.32026672363281,31.631,32.9611,32871527.0],["2016-02-25",32.9611,32.96105194091797,29.6697998046875,29.6698,26938014.0],["2016-02-26",29.6698,30.2717,27.6698,28.7669,21257365.0],["2016-02-29",28.7669,28.7669,25.8931,25.9222,21959348.0],["2016-03-01",25.9222,26.6795,24.3786,26.3494,22485064.0],["2016-03-02",26.3494,28.9805,25.3786,28.9805,28996062.0],["2016-03-03",28.9805,29.5921,28.0582,28.2523,26446710.0],["2016-03-04",28.2523,28.25232696533203,25.8251,26.1261,20459943.0],["2016-03-07",26.1261,28.7378,26.126117706298828,28.7378,51376992.0],["2016-03-08",28.7378,29.2912,26.9902,29.1261,50732758.0],["2016-03-09",29.1261,29.126110076904297,27.2329,27.4271,30340491.0],["2016-03-10",27.4271,28.9805,27.0387,27.3009,28292804.0],["2016-03-11",27.3009,27.300874710083008,26.0387,26.9514,18919987.0],["2016-03-14",26.9514,29.4174,26.95136070251465,28.4659,39003444.0],["2016-03-15",28.4659,28.5339,27.5727,27.7086,21529699.0],["2016-03-16",27.7086,28.3688,27.0873,27.3785,17833443.0],["2016-03-17",27.3785,29.398,27.3785457611084,29.0581,40802213.0],["2016-03-18",29.0581,31.3688,29.058149337768555,31.3106,44231026.0],["2016-03-21",31.3106,32.7863,31.310569763183594,32.7766,43113487.0],["2016-03-22",32.7766,33.7572,31.6504,32.0484,36220992.0],["2016-03-23",32.0484,32.9028,31.5533,32.7572,31894660.0],["2016-03-24",32.7572,35.8542,31.7669,33.8251,50223547.0],["2016-03-25",33.8251,35.3397,32.961,33.5727,46545033.0],["2016-03-28",33.5727,35.1455,32.6795,32.9125,34883166.0],["2016-03-29",32.9125,32.91250228881836,30.4756,30.9222,35475858.0],["2016-03-30",30.9222,32.5242,30.92222023010254,32.5242,30514077.0],["2016-03-31",32.5242,35.728,32.52415466308594,34.2426,53378963.0],["2016-04-01",34.2426,34.24259948730469,32.5339,33.495,30407508.0],["2016-04-05",33.495,34.4174,31.8445,33.9222,42228714.0],["2016-04-06",33.9222,33.922210693359375,32.961,33.2814,27685202.0],["2016-04-07",33.2814,33.7863,32.0387,32.0387,26775527.0],["2016-04-08",32.0387,32.03872299194336,30.8737,31.4465,20916057.0],["2016-04-11",31.4465,33.8542,31.446487426757812,33.0776,38154305.0],["2016-04-12",33.0776,33.077552795410156,31.728,32.2329,24568473.0],["2016-04-13",32.2329,34.4659,32.23289108276367,33.7863,51430506.0],["2016-04-14",33.7863,34.864,33.2814,34.2232,38747725.0],["2016-04-15",34.2232,34.7572,33.6795,34.1067,25160519.0],["2016-04-18",34.1067,34.1066780090332,32.5242,32.9708,24375796.0],["2016-04-19",32.9708,33.4465,32.5436,32.9125,19406449.0],["2016-04-20",32.9125,33.2038,29.6601,29.9805,35384982.0],["2016-04-21",29.9805,29.98047637939453,28.4659,29.1261,20423372.0],["2016-04-22",29.1261,29.5921,28.5436,29.5242,13373929.0],["2016-04-25",29.5242,29.524169921875,28.2329,28.9319,11833457.0],["2016-04-26",28.9319,29.5921,28.8348,29.4853,12572292.0],["2016-04-27",29.4853,29.6892,28.9319,28.9805,11361417.0],["2016-04-28",28.9805,29.3106,28.262,29.1358,12247297.0],["2016-04-29",29.1358,29.3009,28.7378,28.8349,7986555.0],["2016-05-03",28.8349,30.097,28.3494,30.029,15519353.0],["2016-05-04",30.029,30.6504,29.7086,29.8251,15409992.0],["2016-05-05",29.8251,30.1941,29.6213,30.1358,11332315.0],["2016-05-06",30.1358,30.8737,28.1552,28.3009,22383880.0],["2016-05-09",28.3009,28.300870895385742,26.1941,26.4465,15911056.0],["2016-05-10",26.4465,26.8446,26.165,26.398,9353296.0],["2016-05-11",26.398,26.6698,25.7475,25.8057,11561140.0],["2016-05-12",25.8057,26.4951,24.5727,26.3591,15766539.0],["2016-05-13",26.3591,26.6795,25.7281,25.8737,8834509.0],["2016-05-16",25.8737,26.3009,25.4368,26.2912,7582902.0],["2016-05-17",26.2912,27.6116,25.8543,26.7475,14155332.0],["2016-05-18",26.7475,26.747478485107422,25.3392,25.5926,10174744.0],["2016-05-19",25.5926,27.2494,25.592601776123047,26.2553,18505382.0],["2016-05-20",26.2553,26.7913,25.6803,26.5185,11844131.0],["2016-05-23",26.5185,27.0837,26.518455505371094,26.9278,12343083.0],["2016-05-24",26.9278,26.92778205871582,25.8947,26.421,9794324.0],["2016-05-25",26.421,27.1324,26.3333,26.6841,13088316.0],["2016-05-26",26.6841,26.7524,25.729,26.6646,11918288.0],["2016-05-27",26.6646,26.7718,26.2066,26.304,8690419.0],["2016-05-30",26.304,26.3235,25.6413,25.8655,6407745.0],["2016-05-31",25.8655,27.6295,25.8654842376709,27.5808,22590757.0],["2016-06-01",27.5808,27.8244,27.3274,27.4736,17055119.0],["2016-06-02",27.4736,28.2435,27.1909,28.2435,17925922.0],["2016-06-03",28.2435,29.7151,28.0583,29.0231,29543778.0],["2016-06-06",29.0231,29.4325,28.263,28.5651,16371894.0],["2016-06-07",28.5651,28.6723,27.9803,28.185,12041373.0],["2016-06-08",28.185,28.5261,27.5808,28.1168,12875809.0],["2016-06-13",28.1168,28.116777420043945,25.6413,25.6608,14514395.0],["2016-06-14",25.6608,26.0896,25.4074,25.8265,9180184.0],["2016-06-15",25.8265,26.8791,25.3392,26.5282,11997566.0],["2016-06-16",26.5282,28.107,26.1968,26.8498,17046910.0],["2016-06-17",26.8498,27.4638,26.3528,26.6062,12400748.0],["2016-06-20",26.6062,26.7036,25.9727,26.3625,8026296.0],["2016-06-21",26.3625,26.8791,25.8557,26.0799,10556917.0],["2016-06-22",26.0799,26.5964,25.807,26.499,8866437.0],["2016-06-23",26.499,26.9765,26.1384,26.6354,13416048.0],["2016-06-24",26.6354,26.8888,25.3392,26.1871,14665334.0],["2016-06-27",26.1871,26.9765,25.8752,26.8985,13595254.0],["2016-06-28",26.8985,28.7113,26.7134,27.9998,30285003.0],["2016-06-29",27.9998,28.3604,27.4736,27.649,17522496.0],["2016-06-30",27.649,28.1655,27.4638,27.5515,16915332.0],["2016-07-01",27.5515,27.9316,27.3761,27.6002,11911371.0],["2016-07-04",27.6002,28.0875,27.2007,27.8341,13913928.0],["2016-07-05",27.8341,28.3214,27.4833,27.7269,12523732.0],["2016-07-06",27.7269,27.726943969726562,27.3566,27.6295,10315464.0],["2016-07-07",27.6295,27.7562,27.0837,27.3663,11375723.0],["2016-07-08",27.3663,27.8536,27.2007,27.6002,13693986.0],["2016-07-11",27.6002,28.263,27.2299,27.2884,15307312.0],["2016-07-12",27.2884,27.4638,26.5964,27.4248,12700601.0],["2016-07-13",27.4248,29.7053,27.3371,28.9744,39395968.0],["2016-07-14",28.9744,29.5202,28.2825,29.1109,28736003.0],["2016-07-15",29.1109,29.11085319519043,28.457881927490234,28.4579,14118519.0],["2016-07-18",28.4579,29.2083,28.4286,28.7697,15716840.0],["2016-07-19",28.7697,30.1342,28.76974868774414,29.6956,27282957.0],["2016-07-20",29.6956,29.69560432434082,29.0426,29.0914,16091409.0],["2016-07-21",29.0914,29.335,28.7503,28.8282,12010169.0],["2016-07-22",28.8282,28.9159,28.3604,28.3799,10154968.0],["2016-07-25",28.3799,29.1888,28.379915237426758,28.6625,11593626.0],["2016-07-26",28.6625,28.9939,28.5066,28.8867,8231752.0],["2016-07-27",28.8867,29.1206,26.3625,26.9863,18690473.0],["2016-07-28",26.9863,27.1714,26.0214,26.4795,11853398.0],["2016-07-29",26.4795,26.6939,26.0214,26.1871,7677373.0],["2016-08-01",26.1871,26.2163,25.2418,25.8265,7336273.0],["2016-08-02",25.8265,26.1091,25.729,25.924,4970410.0],["2016-08-03",25.924,26.070148468017578,25.7778,26.0701,5397673.0],["2016-08-04",26.0701,26.2846,25.7875,26.1676,5867164.0],["2016-08-05",26.1676,26.1676082611084,25.6121,25.6316,6116481.0],["2016-08-08",25.6316,25.9922,25.271,25.846,5562722.0],["2016-08-09",25.846,26.4113,25.845993041992188,26.3723,7428031.0],["2016-08-10",26.3723,26.46,26.0604,26.0604,5423217.0],["2016-08-11",26.0604,26.4795,25.8654842376709,25.8655,5348045.0],["2016-08-12",25.8655,26.1384,25.5829,26.1189,4778014.0],["2016-08-15",26.1189,27.074,25.8168,26.8206,11253107.0],["2016-08-16",26.8206,27.8536,26.82057762145996,27.0837,13857207.0],["2016-08-17",27.0837,27.1812,26.7524,26.918,7099111.0],["2016-08-18",26.918,27.2299,26.7036,26.7719,5932256.0],["2016-08-19",26.7719,26.8498,26.4405,26.5574,5590442.0],["2016-08-22",26.5574,26.7718,26.0312,26.0701,5628974.0],["2016-08-23",26.0701,26.304,25.8265,26.1091,4543568.0],["2016-08-24",26.1091,26.6841,26.0994,26.382,5842231.0],["2016-08-25",26.382,26.382015228271484,25.8265,26.0312,6007240.0],["2016-08-26",26.0312,26.3918,25.846,26.0214,5184997.0],["2016-08-29",26.0214,26.3138,25.8362,26.1189,3935415.0],["2016-08-30",26.1189,26.4795,26.118877410888672,26.1871,4036699.0],["2016-08-31",26.1871,26.304,25.9337,26.0409,3726116.0],["2016-09-01",26.0409,26.1676,25.8265,25.8265,4045609.0],["2016-09-02",25.8265,25.8557,25.4367,25.6803,4874592.0],["2016-09-05",25.6803,26.0896,25.680316925048828,25.7583,3934752.0],["2016-09-06",25.7583,26.1579,25.3587,26.1091,6730485.0],["2016-09-07",26.1091,26.1384,25.8655,25.885,5285909.0],["2016-09-08",25.885,26.0994,25.7583,25.9435,3860088.0],["2016-09-09",25.9435,26.0896,25.6803,25.6901,4773150.0],["2016-09-12",25.6901,25.690059661865234,24.657,24.6862,7854597.0],["2016-09-13",24.6862,25.0956,24.657,25.0176,7563394.0],["2016-09-14",25.0176,26.2163,24.6667,25.768,11641151.0],["2016-09-19",25.768,25.9727,25.4367,25.5634,5758045.0],["2016-09-20",25.5634,25.7875,25.193,25.271,4654090.0],["2016-09-21",25.271,25.6023,25.270986557006836,25.5926,3686511.0],["2016-09-22",25.5926,26.304,25.592601776123047,25.8655,7358407.0],["2016-09-23",25.8655,25.9824,25.144289016723633,25.1443,5662465.0],["2016-09-26",25.1443,25.8265,25.0468,25.0468,7867844.0],["2016-09-27",25.0468,25.2125,24.7739,25.1151,6300522.0],["2016-09-28",25.1151,25.2905,24.7739,24.8422,4425826.0],["2016-09-29",24.8422,25.1345,24.7934,24.8032,3947448.0],["2016-09-30",24.8032,25.0663,24.7642,25.0176,3327482.0],["2016-10-10",25.0176,25.8655,25.017597198486328,25.6706,7692978.0],["2016-10-11",25.6706,25.8265,25.3684,25.5146,6773366.0],["2016-10-12",25.5146,26.0604,25.514636993408203,25.6218,6946560.0],["2016-10-13",25.6218,25.62183952331543,25.349,25.4757,6845202.0],["2016-10-14",25.4757,25.475650787353516,24.9201,25.0761,9047120.0],["2016-10-17",25.0761,25.1638,24.7545,24.8129,6371114.0],["2016-10-18",24.8129,25.0761,24.5985,25.0468,8083998.0],["2016-10-19",25.0468,25.193,24.8519,25.0079,6540535.0],["2016-10-20",25.0079,25.1345,24.7545,24.9884,10343979.0],["2016-10-21",24.9884,25.0371,24.657,24.7447,9472149.0],["2016-10-24",24.7447,25.0566,24.6667,24.9494,9996524.0],["2016-10-25",24.9494,25.1053,24.8714,24.9201,7485690.0],["2016-10-26",24.9201,25.2807,24.8519,25.232,13891687.0],["2016-10-27",25.232,25.4367,24.9689,25.0858,8701941.0],["2016-10-28",25.0858,25.193,24.8227,24.8519,7553633.0],["2016-10-31",24.8519,24.9006,24.5888,24.7934,6126806.0],["2016-11-01",24.7934,25.1443,24.7642,25.0858,7511032.0],["2016-11-02",25.0858,25.085817337036133,24.696,24.7155,7864583.0],["2016-11-03",24.7155,25.0956,24.6375,24.8617,8238069.0],["2016-11-04",24.8617,27.3469,24.861663818359375,26.3918,41802562.0],["2016-11-07",26.3918,26.391761779785156,25.5341,25.5536,20054870.0],["2016-11-08",25.5536,25.729,25.3879,25.5731,13438859.0],["2016-11-09",25.5731,25.7875,24.7252,24.9494,18094917.0],["2016-11-10",24.9494,25.4757,24.94937515258789,25.232,9698879.0],["2016-11-11",25.232,25.31,24.9006,25.3002,14806089.0],["2016-11-14",25.3002,25.7388,25.154,25.5829,15499908.0],["2016-11-15",25.5829,26.1774,25.349,26.0117,16974582.0],["2016-11-16",26.0117,26.4307,25.7388,25.7973,17425119.0],["2016-11-17",25.7973,25.8265,25.4074,25.4854,10051267.0],["2016-11-18",25.4854,25.6121,25.3392,25.4659,6405307.0],["2016-11-21",25.4659,25.6023,25.3392,25.5146,7250663.0],["2016-11-22",25.5146,25.8752,25.4172,25.8265,11224046.0],["2016-11-23",25.8265,26.2066,25.6023,25.6316,15879944.0],["2016-11-24",25.6316,25.7193,25.3587,25.3782,8744225.0],["2016-11-25",25.3782,25.6316,24.9494,25.6121,11791192.0],["2016-11-28",25.6121,25.6998,25.397686004638672,25.3977,8183153.0],["2016-11-29",25.3977,25.768,25.2223,25.4757,12961728.0],["2016-11-30",25.4757,26.0019,25.2028,25.9922,23975522.0],["2016-12-01",25.9922,26.1871,25.6901,25.8168,13661450.0],["2016-12-02",25.8168,26.0214,25.144289016723633,25.1443,16686301.0],["2016-12-05",25.1443,25.4854,24.8617,25.1151,7838794.0],["2016-12-06",25.1151,25.3392,24.735,24.8422,8943810.0],["2016-12-07",24.8422,24.9396,24.7057,24.8909,7723314.0],["2016-12-08",24.8909,24.9494,24.2672,24.3062,11986193.0],["2016-12-09",24.3062,24.306150436401367,22.5421,22.7663,28278556.0],["2016-12-12",22.7663,22.766305923461914,20.8464,20.8756,23421290.0],["2016-12-13",20.8756,21.168,20.4468,20.9731,12835787.0],["2016-12-14",20.9731,21.051,20.5248,20.8561,11643946.0],["2016-12-15",20.8561,21.7527,20.85611915588379,21.4701,18313360.0],["2016-12-16",21.4701,22.1913,21.470108032226562,21.8794,18379812.0],["2016-12-19",21.8794,21.879432678222656,20.9633,21.0315,12137997.0],["2016-12-20",21.0315,21.4116,21.031543731689453,21.2265,7252201.0],["2016-12-21",21.2265,21.4116,21.0608,21.2947,6795423.0],["2016-12-22",21.2947,21.2946834564209,20.7782,20.9828,7581727.0],["2016-12-23",20.9828,21.2167,20.7976,20.8171,6043043.0],["2016-12-26",20.8171,20.9146,20.1837,20.9048,6876405.0],["2016-12-27",20.9048,20.9243,20.6807,20.7392,4598535.0],["2016-12-28",20.7392,20.9926,20.73917007446289,20.9048,5294042.0],["2016-12-29",20.9048,21.5383,20.8561,21.2265,9491291.0],["2016-12-30",21.2265,21.2752,20.9633,21.051,5463924.0],["2017-01-03",21.051,21.3239,21.0218,21.0998,4526901.0],["2017-01-04",21.0998,21.1875,20.5832,21.09,8924157.0],["2017-01-05",21.09,21.129,20.8951,20.9146,5656280.0],["2017-01-06",20.9146,20.9731,20.4858,20.5248,6514624.0],["2017-01-09",20.5248,20.6027,20.2909,20.5443,4696973.0],["2017-01-10",20.5443,20.6612,20.437,20.515,4081308.0],["2017-01-11",20.515,20.5735,20.2226,20.2519,5186359.0],["2017-01-12",20.2519,20.4078,19.7841,19.8133,6133079.0],["2017-01-13",19.8133,19.8718,19.3163,19.326,6901991.0],["2017-01-16",19.326,19.6866,17.4938,18.137,11452870.0],["2017-01-17",18.137,19.0629,17.7667,18.8192,9665377.0],["2017-01-18",18.8192,18.8777,18.4197,18.6536,5089036.0],["2017-01-19",18.6536,18.9557,18.293,18.6633,4883124.0],["2017-01-20",18.6633,19.2481,18.5269,19.0044,6228577.0],["2017-01-23",19.0044,19.4235,18.9557,19.1701,5131827.0],["2017-01-24",19.1701,19.2773,18.7705,18.829,4165966.0],["2017-01-25",18.829,19.443,18.828983306884766,19.3845,7127660.0],["2017-01-26",19.3845,19.4722,19.2675,19.4137,3791669.0],["2017-02-03",19.4137,19.5697,19.1019,19.2968,3807801.0],["2017-02-06",19.2968,19.9303,19.2578,19.6671,5771511.0],["2017-02-07",19.6671,19.7256,19.2968,19.4332,4336260.0],["2017-02-08",19.4332,19.7646,19.2968,19.7548,6757100.0],["2017-02-09",19.7548,19.9205,19.6086,19.7548,4510145.0],["2017-02-10",19.7548,20.3591,19.5404,20.1057,8896186.0],["2017-02-13",20.1057,20.3981,19.94,20.1739,7552445.0],["2017-02-14",20.1739,20.2519,20.0862,20.1447,3716514.0],["2017-02-15",20.1447,20.1447,20.144670486450195,20.1447,0.0],["2017-02-16",20.1447,20.1447,20.144670486450195,20.1447,0.0],["2017-02-17",20.1447,20.1447,20.144670486450195,20.1447,0.0],["2017-02-20",20.1447,20.1447,20.144670486450195,20.1447,0.0],["2017-02-21",20.1447,20.1447,20.144670486450195,20.1447,0.0],["2017-02-22",20.1447,21.6358,20.144670486450195,20.7587,18152790.0],["2017-02-23",20.7587,21.5188,20.6612,21.2167,13852808.0],["2017-02-24",21.2167,23.1074,21.0218,22.279,23241360.0],["2017-02-27",22.279,22.7858,21.9477,22.4057,12701161.0],["2017-02-28",22.4057,22.4934,21.7138,22.0256,9833861.0],["2017-03-01",22.0256,22.1718,21.7527,21.8697,8120140.0],["2017-03-02",21.8697,21.9866,21.246,21.3044,10282522.0],["2017-03-03",21.3044,21.3726,20.8756,21.3142,9786757.0],["2017-03-06",21.3142,21.7625,21.31417465209961,21.5286,9595498.0],["2017-03-07",21.5286,22.668846130371094,21.528583526611328,22.6688,16216460.0],["2017-03-08",22.6688,23.0294,22.24,22.3667,14166436.0],["2017-03-09",22.3667,22.6104,22.0841,22.4642,10335271.0],["2017-03-10",22.4642,22.8735,22.1718,22.5129,11497769.0],["2017-03-13",22.5129,22.7371,22.1036,22.4739,8269274.0],["2017-03-14",22.4739,23.1269,22.473928451538086,22.6396,11306415.0],["2017-03-15",22.6396,22.639610290527344,21.9379,22.0354,9555896.0],["2017-03-16",22.0354,22.4057,21.9184,22.318,8522320.0],["2017-03-17",22.318,22.3472,21.5383,21.5773,9804595.0],["2017-03-20",21.5773,22.0256,21.3921,21.7527,7638193.0],["2017-03-21",21.7527,21.9087,21.5383,21.704,5506939.0],["2017-03-22",21.704,21.7722,21.4409,21.4604,5874505.0],["2017-03-23",21.4604,21.8112,21.3044,21.4604,5325470.0],["2017-03-24",21.4604,22.2498,21.3921,22.0938,10751914.0],["2017-03-27",22.0938,22.3375,21.821,22.0646,6177570.0],["2017-03-28",22.0646,22.0743,21.7625,21.8112,3803909.0],["2017-03-29",21.8112,21.8794,20.99256134033203,20.9926,8931527.0],["2017-03-30",20.9926,21.0315,20.3201,20.4565,6593993.0],["2017-03-31",20.4565,20.7489,20.3688,20.5345,3462584.0],["2017-04-05",20.5345,21.821,20.4663,21.5773,8445149.0],["2017-04-06",21.5773,21.9184,21.4409,21.4993,6078555.0],["2017-04-07",21.4993,21.5383,21.051,21.129,5550115.0],["2017-04-10",21.129,21.4896,20.5735,20.6222,6737788.0],["2017-04-11",20.6222,20.8366,19.9303,20.6612,8303654.0],["2017-04-12",20.6612,20.8171,20.3493,20.5248,4597238.0],["2017-04-13",20.5248,20.9243,20.4176,20.7294,4380129.0],["2017-04-14",20.7294,20.7587,20.0277,20.0764,5232518.0],["2017-04-17",20.0764,20.076448440551758,19.287,19.3942,8083457.0],["2017-04-18",19.3942,19.6866,19.2773,19.3455,4084234.0],["2017-04-19",19.3455,19.7548,18.6341,19.6574,7006252.0],["2017-04-20",19.6574,20.1739,19.4137,19.9595,5938500.0],["2017-04-21",19.9595,20.0764,19.3747,19.5014,5174726.0],["2017-04-24",19.5014,19.7938,19.1506,19.6769,6895406.0],["2017-04-25",19.6769,19.9595,19.3553,19.7841,4538156.0],["2017-04-26",19.7841,20.4565,19.784072875976562,19.9108,9585248.0],["2017-04-27",19.9108,20.9828,19.6184,20.7392,12483048.0],["2017-04-28",20.7392,21.7722,20.632,21.3921,16261170.0],["2017-05-02",21.3921,22.7078,21.392141342163086,21.8404,19959226.0],["2017-05-03",21.8404,22.0061,21.4506,21.7332,9205470.0],["2017-05-04",21.7332,22.4642,21.5188,21.7235,12528738.0],["2017-05-05",21.7235,22.2205,21.4799,21.5383,9390019.0],["2017-05-08",21.5383,22.396,21.4896,21.782,10910494.0],["2017-05-09",21.782,22.4155,21.2362,22.4155,17690616.0],["2017-05-10",22.4155,24.1989,22.41545295715332,22.6299,25632929.0],["2017-05-11",22.6299,23.0684,21.8307,23.0294,19171373.0],["2017-05-12",23.0294,23.3803,22.2205,23.2341,16740277.0],["2017-05-15",23.2341,23.2438,22.4447,22.5909,13437197.0],["2017-05-16",22.5909,22.971,21.8989,22.893,15862414.0],["2017-05-17",22.893,23.8773,22.8248,23.2926,22086845.0],["2017-05-18",23.2926,23.6337,22.9027,23.3023,12526840.0],["2017-05-19",23.3023,23.4193,21.4409,21.8307,18895423.0],["2017-05-22",21.8307,22.201,21.5871,22.0841,14268706.0],["2017-05-23",22.0841,22.08409309387207,20.7684,21.3921,16382982.0],["2017-05-24",21.3921,21.9282,20.7587,21.8892,9724533.0],["2017-05-25",21.8892,22.2498,21.5578,22.0938,9679917.0],["2017-05-26",22.0938,22.093839645385742,21.3434,21.9087,10542317.0],["2017-05-31",21.9087,22.279,21.5773,22.201,10373468.0],["2017-06-01",22.201,22.2010440826416,20.95357894897461,20.9536,11880234.0],["2017-06-02",20.9536,21.5481,20.3201,21.207,8208651.0],["2017-06-05",21.207,21.9866,21.0121,21.8307,8036194.0],["2017-06-06",21.8307,21.9574,21.5968,21.8599,4486648.0],["2017-06-07",21.8599,23.3803,21.859941482543945,22.7663,19021524.0],["2017-06-08",22.7663,23.3218,22.6494,22.7468,11992820.0],["2017-06-09",22.7468,22.9905,22.4349,22.9905,9892648.0],["2017-06-12",22.9905,22.990459442138672,22.3982,22.6625,7430386.0],["2017-06-13",22.6625,23.2009,22.5842,22.966,9853155.0],["2017-06-14",22.966,22.96598243713379,22.3493,22.3688,9072185.0],["2017-06-15",22.3688,23.6415,22.368833541870117,23.2988,21074954.0],["2017-06-16",23.2988,23.7393,22.9562,23.524,15472383.0],["2017-06-19",23.524,23.9156,23.152,23.6317,15718618.0],["2017-06-20",23.6317,23.7785,23.1618,23.2303,12072395.0],["2017-06-21",23.2303,23.4163,22.6723,23.1911,10844624.0],["2017-06-22",23.1911,23.3771,22.5255,22.5548,11328392.0],["2017-06-23",22.5548,22.8877,22.1437,22.8289,14530509.0],["2017-06-26",22.8289,22.966,22.6429,22.9072,8347986.0],["2017-06-27",22.9072,22.9954,22.5255,22.731,10276987.0],["2017-06-28",22.731,22.7702,21.987,22.1926,9710652.0],["2017-06-29",22.1926,22.5548,22.0556,22.3982,8225095.0],["2017-06-30",22.3982,22.5059,22.0066,22.3884,7963969.0],["2017-07-03",22.3884,23.2499,22.1143,23.1324,15869174.0],["2017-07-04",23.1324,23.152,22.3786,22.4667,12945997.0],["2017-07-05",22.4667,22.466724395751953,21.7423,22.173,13928887.0],["2017-07-06",22.173,22.173044204711914,21.4388,21.5269,15559021.0],["2017-07-07",21.5269,21.7913,21.3507,21.5465,8406951.0],["2017-07-10",21.5465,21.7227,21.0962,21.1354,8076058.0],["2017-07-11",21.1354,21.2333,20.362,20.3914,10904429.0],["2017-07-12",20.3914,20.7438,20.2739,20.7144,7751437.0],["2017-07-13",20.7144,20.8025,20.1662,20.3131,7068687.0],["2017-07-14",20.3131,20.5382,20.0683,20.2543,5818131.0],["2017-07-17",20.2543,20.254316329956055,18.6782,18.9915,12036101.0],["2017-07-18",18.9915,19.4222,18.5607,19.3243,8857895.0],["2017-07-19",19.3243,20.0194,18.9034,19.9998,10831843.0],["2017-07-20",19.9998,20.5186,19.6865,19.7355,11269517.0],["2017-07-21",19.7355,20.2347,19.735477447509766,19.9998,7105429.0],["2017-07-24",19.9998,20.3228,19.5201,20.2935,9315060.0],["2017-07-25",20.2935,21.478,20.293472290039062,20.8515,27165528.0],["2017-07-26",20.8515,22.9366,20.851469039916992,22.6429,79166344.0],["2017-07-27",22.6429,24.9043,21.5367,24.9043,85381893.0],["2017-07-28",24.9043,26.7741,24.904294967651367,26.2846,127407865.0],["2017-07-31",26.2846,26.28460121154785,24.9435,25.7951,81834950.0],["2017-08-01",25.7951,26.5293,25.384,25.7462,86088817.0],["2017-08-02",25.7462,25.746179580688477,24.777,24.8847,61630582.0],["2017-08-03",24.8847,25.6483,24.405,24.405,61643577.0],["2017-08-04",24.405,24.9043,24.2484,24.6987,41123477.0],["2017-08-07",24.6987,25.6483,24.6693,24.7672,52640602.0],["2017-08-08",24.7672,25.6679,23.8568,25.6581,70948993.0],["2017-08-09",25.6581,25.7658,24.9728,25.2567,45732675.0],["2017-08-10",25.2567,25.6189,24.2778,24.6106,37521312.0],["2017-08-11",24.6106,25.0511,24.0624,24.3757,34525881.0],["2017-08-14",24.3757,25.149,24.2973,25.0511,34951159.0],["2017-08-15",25.0511,25.6483,24.7966,25.1784,32150486.0],["2017-08-16",25.1784,26.3531,25.0805,25.707,63356797.0],["2017-08-17",25.707,26.1671,25.2176,25.6091,45985038.0],["2017-08-18",25.6091,25.609130859375,24.6008,24.6791,34411508.0],["2017-08-21",24.6791,25.0413,24.4736,25.012,20409652.0],["2017-08-22",25.012,25.011974334716797,23.9547,24.0037,28830446.0],["2017-08-23",24.0037,24.4246,23.8177,24.0722,17925865.0],["2017-08-24",24.0722,24.3952,23.896,24.1603,15285963.0],["2017-08-25",24.1603,24.6498,24.0135,24.5323,19739821.0],["2017-08-28",24.5323,26.2846,24.53229331970215,25.7462,51942025.0],["2017-08-29",25.7462,26.0007,25.3546,25.6874,26210825.0],["2017-08-30",25.6874,26.265,25.4623,25.7364,31672551.0],["2017-08-31",25.7364,27.3908,25.5993,27.0482,53349117.0],["2017-09-01",27.0482,27.5964,26.5979,27.3516,40669625.0],["2017-09-04",27.3516,27.5964,26.5979,26.6077,33272329.0],["2017-09-05",26.6077,27.2635,26.0986,26.3531,27944540.0],["2017-09-06",26.3531,27.3027,26.1573,27.2733,29268238.0],["2017-09-07",27.2733,27.3712,25.7756,25.8147,36950136.0],["2017-09-08",25.8147,26.0007,25.2567,25.6972,23980349.0],["2017-09-11",25.6972,25.7951,25.0805,25.5896,17261566.0],["2017-09-12",25.5896,26.2357,25.4721,25.8245,24116211.0],["2017-09-13",25.8245,25.824495315551758,25.1882,25.4917,15111946.0],["2017-09-14",25.4917,26.0888,25.2567,25.7364,18195091.0],["2017-09-15",25.7364,25.7462,25.2273,25.3252,12941010.0],["2017-09-18",25.3252,25.325237274169922,24.4638,24.8358,17472053.0],["2017-09-19",24.8358,26.5783,24.835765838623047,26.0888,36056803.0],["2017-09-20",26.0888,26.4608,25.6581,26.3825,20730922.0],["2017-09-21",26.3825,26.38249397277832,25.55039405822754,25.5504,15079130.0],["2017-09-22",25.5504,25.55039405822754,24.9826,25.1784,11086181.0],["2017-09-25",25.1784,25.5504,24.7379,25.1882,11519134.0],["2017-09-26",25.1882,25.5308,24.4833,24.8651,11481860.0],["2017-09-27",24.8651,25.1295,24.6889,24.963,6782700.0],["2017-09-28",24.963,25.9224,24.826,25.6972,17044109.0],["2017-09-29",25.6972,25.893,25.4525,25.8734,11584417.0],["2017-10-09",25.8734,27.2635,25.873443603515625,27.0384,31040518.0],["2017-10-10",27.0384,27.8999,26.8524,27.058,25431698.0],["2017-10-11",27.058,27.5866,26.6174,27.4202,20248441.0],["2017-10-12",27.4202,27.5083,26.265,26.4412,20935497.0],["2017-10-13",26.4412,26.7153,26.314,26.6762,10750261.0],["2017-10-16",26.6762,27.3712,25.9322,25.942,19121597.0],["2017-10-17",25.942,26.2357,25.1588,25.9909,14392815.0],["2017-10-18",25.9909,27.1559,25.990917205810547,26.4412,27346514.0],["2017-10-19",26.4412,27.939,26.0888,26.0888,38575516.0],["2017-10-20",26.0888,28.7026,26.0888,28.7026,89478098.0],["2017-10-23",28.7026,28.702587127685547,27.2733,27.5083,52743747.0],["2017-10-24",27.5083,27.508277893066406,25.707,26.2161,49260061.0],["2017-10-25",26.2161,26.216075897216797,25.5602,25.8832,29083165.0],["2017-10-26",25.8832,25.88323211669922,25.2469,25.6385,26389664.0],["2017-10-27",25.6385,25.6385,24.5715,24.6106,32839122.0],["2017-10-30",24.6106,24.610607147216797,23.0835,23.2107,29703092.0],["2017-10-31",23.2107,23.5827,23.0835,23.3771,14006702.0],["2017-11-01",23.3771,23.8764,23.377140045166016,23.4946,16648766.0],["2017-11-02",23.4946,23.7296,23.2205,23.5044,11925889.0],["2017-11-03",23.5044,23.504404067993164,22.1045,22.3493,20796316.0],["2017-11-06",22.3493,22.6821,22.2024,22.6527,12863910.0],["2017-11-07",22.6527,22.8387,22.359,22.545,13657184.0],["2017-11-08",22.545,23.4848,22.545042037963867,23.2499,20602259.0],["2017-11-09",23.2499,23.5044,23.0541,23.2597,12247519.0],["2017-11-10",23.2597,23.4848,23.1128,23.3576,12314260.0],["2017-11-13",23.3576,23.8177,23.0639,23.2988,13216296.0],["2017-11-14",23.2988,23.3967,22.2024,22.3395,19257973.0],["2017-11-15",22.3395,22.8485,21.6934,22.731,17740568.0],["2017-11-16",22.731,22.8681,22.3297,22.359,10086640.0],["2017-11-17",22.359,22.4374,20.5382,20.8613,17816263.0],["2017-11-20",20.8613,21.3409,20.86125946044922,21.2626,10636586.0],["2017-11-21",21.2626,21.4878,20.7829,20.9004,10838369.0],["2017-11-22",20.9004,21.292,20.362,20.8319,14022479.0],["2017-11-23",20.8319,20.831893920898438,19.5299,19.804,19183148.0],["2017-11-24",19.804,20.1271,19.618,19.8627,8979959.0],["2017-11-27",19.8627,20.3424,19.481,19.8432,8453279.0],["2017-11-28",19.8432,20.7046,19.84316062927246,20.6361,13375516.0],["2017-11-29",20.6361,20.7438,20.1466,20.4012,8499265.0],["2017-11-30",20.4012,20.6361,20.2249,20.4697,7450541.0],["2017-12-01",20.4697,20.9885,20.3914,20.7829,8897340.0],["2017-12-04",20.7829,20.9004,19.8529,19.8823,12279579.0],["2017-12-05",19.8823,20.0292,19.3341,19.5397,8911460.0],["2017-12-06",19.5397,20.0585,19.3831,20.0292,10591249.0],["2017-12-07",20.0292,20.4501,19.8529,20.0879,8352468.0],["2017-12-08",20.0879,20.5284,19.9802,20.3816,8512286.0],["2017-12-11",20.3816,22.4178,20.381576538085938,22.4178,19270745.0],["2017-12-12",22.4178,23.3771,22.41777801513672,22.5842,40886099.0],["2017-12-13",22.5842,22.8289,21.9675,22.3688,24710586.0],["2017-12-14",22.3688,22.5646,21.9577,22.2416,18053722.0],["2017-12-15",22.2416,22.241565704345703,21.5563,21.9087,15176575.0],["2017-12-18",21.9087,22.1633,21.5759,21.7129,10858626.0],["2017-12-19",21.7129,22.359,21.7032,21.9773,15795699.0],["2017-12-20",21.9773,21.97725486755371,21.0081,21.1256,18033055.0],["2017-12-21",21.1256,21.4095,20.7536,21.2039,10426753.0],["2017-12-22",21.2039,21.292,20.65567970275879,20.6557,9647606.0],["2017-12-25",20.6557,20.9592,20.4109,20.6459,9994390.0],["2017-12-26",20.6459,20.8515,20.4599,20.7732,8875919.0],["2017-12-27",20.7732,21.2626,20.4991,20.92,14337769.0],["2017-12-28",20.92,21.3018,20.7634,20.8221,10842200.0],["2017-12-29",20.8221,20.822101593017578,19.8334,20.1368,15586225.0],["2018-01-02",20.1368,20.4109,19.9019,20.3228,8050741.0],["2018-01-03",20.3228,21.5367,20.1858,21.4193,23981038.0],["2018-01-04",21.4193,21.5172,21.0473,21.1745,11579574.0],["2018-01-05",21.1745,21.5172,21.0668,21.1354,8343217.0],["2018-01-08",21.1354,21.135364532470703,19.6767,20.2249,22424322.0],["2018-01-09",20.2249,20.8123,20.127,20.4795,13469591.0],["2018-01-10",20.4795,20.8711,20.2347,20.8319,12640424.0],["2018-01-11",20.8319,21.7227,20.4795,21.5367,18378105.0],["2018-01-12",21.5367,21.8402,21.0473,21.1941,13223095.0],["2018-01-15",21.1941,21.9968,20.8319,21.2822,16177170.0],["2018-01-16",21.2822,21.9283,21.1452,21.8696,15409391.0],["2018-01-17",21.8696,22.6821,21.3605,22.5548,22014112.0],["2018-01-18",22.5548,22.6625,22.036,22.3101,14328966.0],["2018-01-19",22.3101,22.9464,21.664,21.7423,13932740.0],["2018-01-22",21.7423,23.4555,21.106,22.6038,29183117.0],["2018-01-23",22.6038,22.9072,22.3395,22.4863,12741619.0],["2018-01-24",22.4863,24.2484,22.222,24.082,40807582.0],["2018-01-25",24.082,25.0022,23.4946,23.6023,37281138.0],["2018-01-26",23.6023,24.5519,23.6023,23.8372,19231216.0],["2018-01-29",23.8372,24.8162,23.6415,24.3267,23407745.0],["2018-01-30",24.3267,24.5617,23.7883,24.3071,17745597.0],["2018-01-31",24.3071,24.3071346282959,22.966,23.0541,23558448.0],["2018-02-01",23.0541,23.2695,22.3786,22.6331,21444183.0],["2018-02-02",22.6331,22.9562,21.0473,21.1452,31370068.0],["2018-02-05",21.1452,21.8304,20.2935,21.5661,22554450.0],["2018-02-06",21.5661,21.566099166870117,19.99,20.0096,21658897.0],["2018-02-07",20.0096,21.5857,19.99,21.2235,25329419.0],["2018-02-08",21.2235,21.6248,21.0179,21.3997,18818192.0],["2018-02-09",21.3997,21.6248,20.4403,20.7829,24768265.0],["2018-02-12",20.7829,22.408,20.782943725585938,22.1437,22404758.0],["2018-02-13",22.1437,22.5744,21.9968,22.3493,15841579.0],["2018-02-14",22.3493,22.349254608154297,21.6444,21.987,10096417.0],["2018-02-22",21.987,22.7212,21.987045288085938,22.222,14445310.0],["2018-02-23",22.222,22.7996,21.7129,21.9283,15134300.0],["2018-02-26",21.9283,23.7296,21.928308486938477,23.3576,29119255.0],["2018-02-27",23.3576,24.033,23.2107,23.7393,25602543.0],["2018-02-28",23.7393,24.5519,23.2107,23.9449,30320867.0],["2018-03-01",23.9449,24.4931,23.475,24.3267,24137749.0],["2018-03-02",24.3267,25.2959,24.1701,24.2484,33363970.0],["2018-03-05",24.2484,24.64,23.8079,24.5421,22057117.0],["2018-03-06",24.5421,26.5293,24.4931,25.707,49113738.0],["2018-03-07",25.707,26.0888,25.3057,25.6287,20959871.0],["2018-03-08",25.6287,25.7951,24.8553,25.1784,21468538.0],["2018-03-09",25.1784,26.6077,25.178394317626953,26.5293,36043484.0],["2018-03-12",26.5293,27.2929,26.2161,26.7251,31405897.0],["2018-03-13",26.7251,28.4872,26.4314,27.244,37793309.0],["2018-03-14",27.244,27.6062,26.6272,26.7055,21887719.0],["2018-03-15",26.7055,26.705547332763672,25.57,26.3433,26865796.0],["2018-03-16",26.3433,27.1167,26.0399,26.1671,24995009.0],["2018-03-19",26.1671,27.802,25.9518,27.4887,30398190.0],["2018-03-20",27.4887,27.488698959350586,26.5098,27.1852,18909832.0],["2018-03-21",27.1852,27.4593,25.57,25.5896,23124581.0],["2018-03-22",25.5896,26.5,25.4721,25.942,24158093.0],["2018-03-23",25.942,25.94196891784668,23.4261,24.0624,33537549.0],["2018-03-26",24.0624,24.7672,23.5534,24.7379,32292352.0],["2018-03-27",24.7379,25.9126,24.454,25.6581,42047560.0],["2018-03-28",25.6581,25.6580753326416,24.8553,25.3546,27627353.0],["2018-03-29",25.3546,25.4525,24.2778,24.7575,26214436.0],["2018-03-30",24.7575,25.8832,24.7477,25.8734,28511922.0],["2018-04-02",25.8734,26.3727,25.2959,25.4525,27771760.0],["2018-04-03",25.4525,25.452499389648438,23.6904,24.268,31344908.0],["2018-04-04",24.268,24.26797866821289,22.2709,22.3199,54259640.0],["2018-04-09",22.3199,22.731,21.8989,22.4863,21210863.0],["2018-04-10",22.4863,22.6429,21.9087,22.5255,18753576.0],["2018-04-11",22.5255,23.1422,22.52545928955078,22.8094,19677741.0],["2018-04-12",22.8094,23.0443,22.5353,22.545,11497984.0],["2018-04-13",22.545,23.0051,22.545042037963867,22.7604,12301175.0],["2018-04-16",22.7604,23.0149,22.4667,22.7115,14268804.0],["2018-04-17",22.7115,22.9072,21.057,21.243,27394810.0],["2018-04-18",21.243,22.173,21.2430477142334,22.1045,19376091.0],["2018-04-19",22.1045,22.1241,21.6346,21.801,12319928.0],["2018-04-20",21.801,21.9968,21.4193,21.4878,11448834.0],["2018-04-23",21.4878,21.7325,21.243,21.615,10534156.0],["2018-04-24",21.615,22.359,21.4682,22.3297,13754545.0],["2018-04-25",22.3297,22.4765,22.0751,22.3199,12418644.0],["2018-04-26",22.3199,22.6331,21.7619,21.7815,11563055.0],["2018-04-27",21.7815,21.9773,20.6753,21.3312,19542128.0],["2018-05-02",21.3312,21.5367,20.8025,21.0081,10330746.0],["2018-05-03",21.0081,21.6836,20.9102,21.6738,12905954.0],["2018-05-04",21.6738,21.8696,21.0571,21.1745,13333623.0],["2018-05-07",21.1745,21.8892,21.174522399902344,21.8892,14958581.0],["2018-05-08",21.8892,22.3982,21.7227,22.2709,15831968.0],["2018-05-09",22.2709,22.270936965942383,21.85,21.9968,10757454.0],["2018-05-10",21.9968,22.1828,21.7325,22.1045,9698334.0],["2018-05-11",22.1045,22.222,21.6248,21.664,9753500.0],["2018-05-14",21.664,21.7619,21.2626,21.3703,7842745.0],["2018-05-15",21.3703,22.2709,21.370309829711914,22.2024,13502759.0],["2018-05-16",22.2024,22.202411651611328,21.7717,21.7815,9877304.0],["2018-05-17",21.7815,21.9773,21.4388,21.5367,8961618.0],["2018-05-18",21.5367,21.987,21.3507,21.9185,10553837.0],["2018-05-21",21.9185,22.3982,21.918516159057617,22.1535,14856377.0],["2018-05-22",22.1535,22.15346336364746,21.8304,22.0458,11550635.0],["2018-05-23",22.0458,22.0457820892334,21.3409,21.3409,14458580.0],["2018-05-24",21.3409,21.6542,21.340940475463867,21.4095,7347080.0],["2018-05-25",21.4095,21.5857,21.057,21.0962,8779490.0],["2018-05-28",21.0962,21.09620475769043,20.548,20.6263,10706660.0],["2018-05-29",20.6263,20.8808,20.1662,20.2641,12012880.0],["2018-05-30",20.2641,20.6361,19.6572,20.0096,11746057.0],["2018-05-31",20.0096,20.3522,19.9606,20.1075,8982752.0],["2018-06-01",20.1075,20.107473373413086,19.6767,19.8627,7821974.0],["2018-06-04",19.8627,20.0389,19.6082,19.8334,8181592.0],["2018-06-05",19.8334,20.4109,19.8333683013916,20.3326,8823703.0],["2018-06-06",20.3326,20.5186,20.1662,20.3326,5796410.0],["2018-06-07",20.3326,20.8417,20.332632064819336,20.3718,9319133.0],["2018-06-08",20.3718,20.371788024902344,19.9411,19.9998,6696902.0],["2018-06-11",19.9998,20.4501,19.6767,20.3131,7845248.0],["2018-06-12",20.3131,20.5088,20.0487,20.4012,6916792.0],["2018-06-13",20.4012,20.4991,19.9313,19.9704,5148795.0],["2018-06-14",19.9704,20.2739,19.8725,20.0977,5258119.0],["2018-06-15",20.0977,20.3307,19.7605,19.849,6947121.0],["2018-06-19",19.849,19.84895896911621,17.8631,18.1285,15002230.0],["2018-06-20",18.1285,18.3251,17.6271,18.0204,9744179.0],["2018-06-21",18.0204,18.2858,16.8505,17.0668,12656828.0],["2018-06-22",17.0668,17.637,16.7128,17.4403,9984742.0],["2018-06-25",17.4403,17.7844,17.2142,17.2929,8993110.0],["2018-06-26",17.2929,17.8729,16.7423,17.7943,9668171.0],["2018-06-27",17.7943,17.9122,17.5681,17.7648,6159405.0],["2018-06-28",17.7648,18.6496,17.7451,18.158,12297400.0],["2018-06-29",18.158,18.6299,18.1285,18.5611,9817559.0],["2018-07-02",18.5611,19.9079,18.561086654663086,18.8462,16382667.0],["2018-07-03",18.8462,19.3476,18.5906,19.2493,10887997.0],["2018-07-04",19.2493,19.2493,18.3841,18.4431,7898067.0],["2018-07-05",18.4431,19.0526,18.2956,18.5807,9412011.0],["2018-07-06",18.5807,19.2198,18.2858,18.4824,12495291.0],["2018-07-09",18.4824,18.974,18.48243522644043,18.9248,7939386.0],["2018-07-10",18.9248,19.0526,18.6397,18.974,8234826.0],["2018-07-11",18.974,18.973989486694336,17.6566,18.0597,12646161.0],["2018-07-12",18.0597,18.8069,18.059701919555664,18.6299,11076053.0],["2018-07-13",18.6299,19.1411,18.3743,19.0625,12327163.0],["2018-07-16",19.0625,19.3476,18.7086,18.856,8400091.0],["2018-07-17",18.856,19.2099,18.6987,18.9052,6985218.0],["2018-07-18",18.9052,19.151,18.5316,18.5513,8588222.0],["2018-07-19",18.5513,18.6692,17.9909,18.04,8398416.0],["2018-07-20",18.04,18.5119,17.9122,18.4529,6218417.0],["2018-07-23",18.4529,18.9838,18.452943801879883,18.9543,10816737.0],["2018-07-24",18.9543,19.2689,18.6987,19.0821,10467098.0],["2018-07-25",19.0821,19.6228,19.0231,19.5049,13662240.0],["2018-07-26",19.5049,19.504871368408203,18.8659,18.915,9575650.0],["2018-07-27",18.915,19.79,18.91500473022461,19.6818,16845339.0],["2018-07-30",19.6818,19.68183135986328,18.4038,18.6594,20585808.0],["2018-07-31",18.6594,18.659399032592773,18.099,18.1285,10766130.0],["2018-08-01",18.1285,18.5218,17.9712,17.9811,7690016.0],["2018-08-02",17.9811,18.1678,16.7522,17.2044,14605530.0],["2018-08-03",17.2044,17.3715,16.8603,16.8701,7617931.0],["2018-08-06",16.8701,17.0668,16.6145,16.8603,6716683.0],["2018-08-07",16.8603,17.283,16.8603,17.2339,7276080.0],["2018-08-08",17.2339,17.2634,16.7423,16.88,6327039.0],["2018-08-09",16.88,17.4993,16.7128,17.2634,9586714.0],["2018-08-10",17.2634,17.4993,17.1356,17.4403,6175863.0],["2018-08-13",17.4403,17.5878,17.0373,17.4502,7891122.0],["2018-08-14",17.4502,17.45017433166504,17.0569,17.1651,6270908.0],["2018-08-15",17.1651,17.1847,16.7128,16.7522,6549950.0],["2018-08-16",16.7522,16.752168655395508,16.0738,16.1033,9997759.0],["2018-08-17",16.1033,16.4179,15.3365,15.4151,9187515.0],["2018-08-20",15.4151,15.7297,15.1989,15.7199,7427994.0],["2018-08-21",15.7199,16.1426,15.6413,15.9952,6316174.0],["2018-08-22",15.9952,16.064,15.7395658493042,15.7396,5101761.0],["2018-08-23",15.7396,16.2606,15.7395658493042,16.1721,7655465.0],["2018-08-24",16.1721,16.172134399414062,14.5598,14.5598,34652161.0],["2018-08-27",14.5598,15.0022,14.2747,14.8646,22435124.0],["2018-08-28",14.8646,15.6118,14.864598274230957,15.307,17841491.0],["2018-08-29",15.307,15.5921,15.1989,15.2775,10573177.0],["2018-08-30",15.2775,15.7002,15.1005,15.1104,11011940.0],["2018-08-31",15.1104,15.3562,14.8056,15.1595,8696901.0],["2018-09-03",15.1595,15.159531593322754,13.7439,14.1568,17621513.0],["2018-09-04",14.1568,14.491,14.0781,14.3927,11506421.0],["2018-09-05",14.3927,14.609,14.1863,14.2059,8979170.0],["2018-09-06",14.2059,14.55,14.1666,14.3141,6898831.0],["2018-09-07",14.3141,14.5697,14.0388,14.2354,7760064.0],["2018-09-10",14.2354,14.5008,14.1076,14.2059,6933359.0],["2018-09-11",14.2059,14.3239,13.7635,14.0191,7744274.0],["2018-09-12",14.0191,14.2944,13.7832,14.1076,7875824.0],["2018-09-13",14.1076,14.4025,13.793,14.0879,8861247.0],["2018-09-14",14.0879,14.2059,13.8618,13.8815,5207401.0],["2018-09-17",13.8815,13.881489753723145,12.6624,12.8591,15410795.0],["2018-09-18",12.8591,13.2326,12.6624,13.154,10932575.0],["2018-09-19",13.154,13.7242,13.153990745544434,13.5964,12119435.0],["2018-09-20",13.5964,14.8449,13.596388816833496,14.1764,18775602.0],["2018-09-21",14.1764,14.55,14.0191,14.2649,11039824.0],["2018-09-25",14.2649,14.26490306854248,14.0191,14.029,7431542.0],["2018-09-26",14.029,14.4714,14.02895736694336,14.4025,11249002.0],["2018-09-27",14.4025,14.40253734588623,13.8815,13.9405,10416570.0],["2018-09-28",13.9405,14.1174,13.675,13.8913,9524955.0],["2018-10-08",13.8913,13.891322135925293,13.3703,13.4391,7975927.0],["2018-10-09",13.4391,13.7144,13.154,13.2326,7899886.0],["2018-10-10",13.2326,13.4784,13.0262,13.4194,6906210.0],["2018-10-11",13.4194,13.419429779052734,12.0824,12.0824,14500744.0],["2018-10-12",12.0824,12.4167,11.5122,12.22,14076412.0],["2018-10-15",12.22,12.220037460327148,11.3746,11.4237,11554984.0],["2018-10-16",11.4237,11.6597,11.3254,11.4532,7022770.0],["2018-10-17",11.4532,11.8858,11.3844,11.758,8892643.0],["2018-10-18",11.758,11.757976531982422,11.2173,11.3746,8428539.0],["2018-10-19",11.3746,11.8858,11.0501,11.7875,13666657.0],["2018-10-22",11.7875,12.5543,11.7285,12.3478,16654510.0],["2018-10-23",12.3478,12.347841262817383,11.8268,11.9054,10052030.0],["2018-10-24",11.9054,12.1512,11.8661,11.9054,6857619.0],["2018-10-25",11.9054,11.905442237854004,11.3057,11.7187,9014167.0],["2018-10-26",11.7187,12.0529,11.718652725219727,11.9644,7655335.0],["2018-10-29",11.9644,12.0234,11.6498,11.7088,8013238.0],["2018-10-30",11.7088,12.1905,11.5024,11.9743,10379696.0],["2018-10-31",11.9743,12.2397,11.9054,12.1119,10879291.0],["2018-11-01",12.1119,13.3211,12.111895561218262,12.9377,30956028.0],["2018-11-02",12.9377,13.3408,12.8787,13.3211,24754794.0],["2018-11-05",13.3211,13.9012,13.0164,13.6259,23576797.0],["2018-11-06",13.6259,13.62588119506836,13.0852,13.3506,13585340.0],["2018-11-07",13.3506,13.5571,13.1048,13.1048,11429646.0],["2018-11-08",13.1048,13.3211,12.8984,12.9475,10221300.0],["2018-11-09",12.9475,13.2425,12.8787,13.0458,9484176.0],["2018-11-12",13.0458,13.5669,12.9672,13.5177,11769548.0],["2018-11-13",13.5177,14.1764,13.2916,14.0191,26217816.0],["2018-11-14",14.0191,15.2873,14.0093,14.6876,30361269.0],["2018-11-15",14.6876,15.0317,14.4222,14.7073,19736852.0],["2018-11-16",14.7073,15.0907,14.609,14.8253,20366588.0],["2018-11-19",14.8253,14.825275421142578,14.0191,14.3436,22911241.0],["2018-11-20",14.3436,14.491,13.9601,13.97,14911395.0],["2018-11-21",13.97,14.2256,13.7144,14.0978,11286708.0],["2018-11-22",14.0978,14.6188,14.0486,14.1273,20065198.0],["2018-11-23",14.1273,14.2157,13.3211,13.3801,16693000.0],["2018-11-26",13.3801,13.4784,12.9475,13.0852,13487457.0],["2018-11-27",13.0852,13.7242,13.085173606872559,13.6455,16337714.0],["2018-11-28",13.6455,13.9306,13.3506,13.911,13443462.0],["2018-11-29",13.911,14.3239,13.4882,13.5177,13952022.0],["2018-11-30",13.5177,13.8618,13.2326,13.793,12199269.0],["2018-12-03",13.793,14.3239,13.793011665344238,14.0388,17179538.0],["2018-12-04",14.0388,14.2256,13.911,14.1961,11705945.0],["2018-12-05",14.1961,14.196084976196289,13.793,13.9995,11185680.0],["2018-12-06",13.9995,13.99946403503418,13.4686,13.6062,8858458.0],["2018-12-07",13.6062,13.734,13.4391,13.6062,5195959.0],["2018-12-10",13.6062,13.7144,13.3801,13.5374,5983779.0],["2018-12-11",13.5374,13.8127,13.4096,13.6652,5478004.0],["2018-12-12",13.6652,13.6849,13.3015,13.4588,6950340.0],["2018-12-13",13.4588,13.6455,13.331,13.4489,7853395.0],["2018-12-14",13.4489,13.6849,12.9377,12.9377,8692470.0],["2018-12-17",12.9377,12.937705993652344,12.4462,12.6821,7514638.0],["2018-12-18",12.6821,13.0164,12.515,12.977,7763082.0],["2018-12-19",12.977,13.213,12.8591,12.9279,6636217.0],["2018-12-20",12.9279,13.2425,12.927874565124512,13.1737,5644766.0],["2018-12-21",13.1737,13.6947,13.0262,13.5472,11840721.0],["2018-12-24",13.5472,13.547233581542969,13.095,13.272,8103354.0],["2018-12-25",13.272,13.271963119506836,12.5346,12.8099,9278996.0],["2018-12-26",12.8099,12.977,12.6821,12.8689,5426886.0],["2018-12-27",12.8689,13.1245,12.682097434997559,12.6821,6642275.0],["2018-12-28",12.6821,12.9082,12.5838,12.6428,5329841.0],["2019-01-02",12.6428,12.8787,12.5936,12.6821,3820629.0],["2019-01-03",12.6821,12.8492,12.4658,12.4855,4538251.0],["2019-01-04",12.4855,12.9279,12.2594,12.9082,6777303.0],["2019-01-07",12.9082,13.1245,12.90821361541748,13.0557,6303120.0],["2019-01-08",13.0557,13.055680274963379,12.8197,12.9082,3895326.0],["2019-01-09",12.9082,13.2523,12.8984,12.9082,8062489.0],["2019-01-10",12.9082,13.1933,12.90821361541748,12.977,5299704.0],["2019-01-11",12.977,13.1245,12.918,13.1245,5585927.0],["2019-01-14",13.1245,13.1638,12.8296,12.8394,4375318.0],["2019-01-15",12.8394,13.6849,12.839396476745605,13.6652,15680439.0],["2019-01-16",13.6652,13.7045,13.4194,13.4588,9317438.0],["2019-01-17",13.4588,13.5472,13.2425,13.2621,7451521.0],["2019-01-18",13.2621,13.4489,13.1638,13.4293,6950971.0],["2019-01-21",13.4293,13.6357,13.331,13.4784,6459409.0],["2019-01-22",13.4784,13.478416442871094,12.9967,13.0655,6374417.0],["2019-01-23",13.0655,13.154,12.977,13.1245,3116973.0],["2019-01-24",13.1245,13.6161,13.0262,13.5866,9561948.0],["2019-01-25",13.5866,13.7242,13.2326,13.3604,10170993.0],["2019-01-28",13.3604,13.6259,13.0458,13.1933,7556706.0],["2019-01-29",13.1933,13.272,12.397,12.6133,9501265.0],["2019-01-30",12.6133,12.8689,12.456,12.515,3973415.0],["2019-01-31",12.515,12.7607,12.397,12.5346,5008528.0],["2019-02-01",12.5346,12.534632682800293,11.2861,11.7875,20174577.0],["2019-02-11",11.7875,12.3773,11.7383,12.3183,9518536.0],["2019-02-12",12.3183,12.515,12.1512,12.397,7308742.0],["2019-02-13",12.397,13.154,12.39699649810791,12.9967,14408591.0],["2019-02-14",12.9967,13.1737,12.8591,13.0753,8997428.0],["2019-02-15",13.0753,13.075342178344727,12.7313,12.7509,10372754.0],["2019-02-18",12.7509,13.4293,12.7509,13.4194,17768560.0],["2019-02-19",13.4194,14.2157,13.419429779052734,13.8913,23270218.0],["2019-02-20",13.8913,13.891322135925293,13.5472,13.7537,9361850.0],["2019-02-21",13.7537,14.0978,13.6357,13.734,16915712.0],["2019-02-22",13.734,14.0388,13.5767,13.9601,17141322.0],["2019-02-25",13.9601,15.3463,13.911,15.3365,31331641.0],["2019-02-26",15.3365,15.7002,14.8941,15.0612,29179111.0],["2019-02-27",15.0612,15.425,14.7958,14.9236,19330005.0],["2019-02-28",14.9236,15.4643,14.7958,15.0317,14292673.0],["2019-03-01",15.0317,15.189,14.5992,14.8253,15751991.0],["2019-03-04",14.8253,15.3955,14.825275421142578,15.0317,24719445.0],["2019-03-05",15.0317,16.3688,14.8449,16.2803,38793038.0],["2019-03-06",16.2803,16.5949,15.5331,16.0542,36771284.0],["2019-03-07",16.0542,16.9193,15.7789,16.4376,34828748.0],["2019-03-08",16.4376,16.6637,15.3365,15.4348,32161938.0],["2019-03-11",15.4348,16.5654,15.2087,16.5457,31493230.0],["2019-03-12",16.5457,17.2929,16.3982,16.9979,42421026.0],["2019-03-13",16.9979,16.99794578552246,15.8084,16.1131,32956760.0],["2019-03-14",16.1131,16.123,14.9432,15.248,26010617.0],["2019-03-15",15.248,15.5921,15.0121,15.2185,16985140.0],["2019-03-18",15.2185,15.5135,14.8548,15.4151,19455535.0],["2019-03-19",15.4151,15.7986,15.189,15.3365,21725788.0],["2019-03-20",15.3365,15.4643,14.7761,15.1202,20145014.0],["2019-03-21",15.1202,15.484,15.0711,15.3758,23008510.0],["2019-03-22",15.3758,15.375816345214844,14.8646,15.2185,15687038.0],["2019-03-25",15.2185,15.218518257141113,14.7663,14.7761,14230295.0],["2019-03-26",14.7761,14.9826,14.1568,14.2354,18513422.0],["2019-03-27",14.2354,14.3927,14.029,14.3534,12569850.0],["2019-03-28",14.3534,14.5205,14.1174,14.2157,11961900.0],["2019-03-29",14.2157,14.6975,13.7733,14.6385,19691084.0],["2019-04-01",14.6385,15.189024925231934,14.5697,15.189,23188803.0],["2019-04-02",15.189,15.5921,15.1497,15.307,20591552.0],["2019-04-03",15.307,15.7101,15.1497,15.5823,19898696.0],["2019-04-04",15.5823,15.7789,15.3365,15.4151,16386675.0],["2019-04-08",15.4151,15.7101,14.8449,15.0416,19638675.0],["2019-04-09",15.0416,15.5036,15.041558265686035,15.307,15402393.0],["2019-04-10",15.307,16.1525,15.1694,15.9067,33116050.0],["2019-04-11",15.9067,16.1623,15.4348,15.484,21367856.0],["2019-04-12",15.484,16.4671,15.3856,16.0542,30171534.0],["2019-04-15",16.0542,16.5162,15.4348,15.4348,28452566.0],["2019-04-16",15.4348,15.6413,14.8449,15.6413,22567773.0],["2019-04-17",15.6413,15.7592,15.3463,15.5331,16103599.0],["2019-04-18",15.5331,15.533113479614258,15.0907,15.13,14289790.0],["2019-04-19",15.13,15.3365,14.9039,15.3365,12810024.0],["2019-04-22",15.3365,15.5036,14.9039,14.9924,12315665.0],["2019-04-23",14.9924,15.0416,14.6581,14.8253,10536162.0],["2019-04-24",14.8253,15.307,14.668,15.2775,13111513.0],["2019-04-25",15.2775,15.277504920959473,14.5107,14.5205,12492200.0],["2019-04-26",14.5205,14.8843,14.373,14.6876,10485747.0],["2019-05-06",14.6876,15.2087,14.1568,14.5205,27685924.0],["2019-05-07",14.5205,15.975512504577637,14.5008,15.9755,47681789.0],["2019-05-08",15.9755,16.4867,15.3365,15.7396,46613443.0],["2019-05-09",15.7396,16.4671,15.4446,16.182,50188239.0],["2019-05-10",16.182,16.7915,15.8084,16.7325,57114892.0],["2019-05-13",16.7325,16.732507705688477,15.8575,16.123,35827480.0],["2019-05-14",16.123,16.12297821044922,15.6314,15.887,25757966.0],["2019-05-15",15.887,17.4797,15.8674,17.1454,73033381.0],["2019-05-16",17.1454,17.145410537719727,16.6342,16.8505,43922375.0],["2019-05-17",16.8505,17.0471,15.8379,16.0837,40824591.0],["2019-05-20",16.0837,16.8701,15.7297,16.7325,36187327.0],["2019-05-21",16.7325,16.7718,15.6118,16.1328,37795892.0],["2019-05-22",16.1328,16.2999,15.7002,15.9264,25424763.0],["2019-05-23",15.9264,15.926355361938477,14.3337,14.3337,46255839.0],["2019-05-24",14.3337,14.333721160888672,13.4882,13.7144,25924952.0],["2019-05-27",13.7144,14.1076,13.5669,14.0191,15919119.0],["2019-05-28",14.0191,14.0683,13.5177,13.5374,18751566.0],["2019-05-29",13.5374,13.537402153015137,12.7018,13.2228,29657156.0],["2019-05-30",13.2228,13.222807884216309,12.8787,12.9574,13234085.0],["2019-05-31",12.9574,13.213,12.8591,12.9279,11509190.0],["2019-06-03",12.9279,13.0458,12.6428,12.7607,10794721.0],["2019-06-04",12.7607,13.0852,12.6526,13.0164,10068197.0],["2019-06-05",13.0164,13.1638,12.7018,12.7214,11115524.0],["2019-06-06",12.7214,12.8591,12.5838,12.7116,8787783.0],["2019-06-10",12.7116,12.8984,12.5936,12.8001,7217172.0],["2019-06-11",12.8001,13.2031,12.6428,13.1737,16379994.0],["2019-06-12",13.1737,13.1933,12.9082,12.918,11426700.0],["2019-06-13",12.918,13.1835,12.8296,13.0557,11662639.0],["2019-06-14",13.0557,13.1442,12.6428,12.6821,11662534.0],["2019-06-17",12.6821,12.8591,12.397,12.4855,9455689.0],["2019-06-18",12.4855,12.7018,12.4658,12.5445,6683016.0],["2019-06-19",12.5445,13.0262,12.544463157653809,12.8197,12158073.0],["2019-06-20",12.8197,13.213,12.6624,13.1343,14850250.0],["2019-06-21",13.1343,13.9601,13.13432788848877,13.675,27255765.0],["2019-06-24",13.675,13.852,13.4686,13.6062,16651974.0],["2019-06-25",13.6062,13.606220245361328,13.0852,13.2228,12407239.0],["2019-06-26",13.2228,13.3604,13.0557,13.1737,8659673.0],["2019-06-27",13.1737,13.4391,13.1147,13.2326,10819642.0],["2019-06-28",13.2326,13.232638359069824,12.574,12.6526,15844018.0],["2019-07-01",12.6526,13.4489,12.652605056762695,13.3899,21042929.0],["2019-07-02",13.3899,13.4391,13.1442,13.2523,10732891.0],["2019-07-03",13.2523,13.4293,12.9869,13.0557,14241644.0],["2019-07-04",13.0557,13.1933,12.8394,12.9574,8797382.0],["2019-07-05",12.9574,13.0753,12.8197,13.0065,6263491.0],["2019-07-08",13.0065,13.0164,12.4756,12.5346,10762550.0],["2019-07-09",12.5346,12.6035,12.3478,12.456,7605910.0],["2019-07-10",12.456,12.5543,12.3872,12.4068,4428682.0],["2019-07-11",12.4068,12.6133,12.2889,12.338,5813467.0],["2019-07-12",12.338,12.5051,12.2397,12.456,5348240.0],["2019-07-15",12.456,12.8591,12.2495,12.7804,11127438.0],["2019-07-16",12.7804,12.8984,12.6624,12.7804,5921968.0],["2019-07-17",12.7804,12.8296,12.6624,12.7018,8041280.0],["2019-07-18",12.7018,12.701761245727539,12.3183,12.4363,7704762.0],["2019-07-19",12.4363,12.6428,12.3773,12.4265,7227311.0],["2019-07-22",12.4265,12.4658,11.9743,12.0038,6633525.0],["2019-07-23",12.0038,12.5346,12.003753662109375,12.4953,8977831.0],["2019-07-24",12.4953,12.9279,12.495306968688965,12.7214,12246475.0],["2019-07-25",12.7214,12.8296,12.6133,12.7313,7955596.0],["2019-07-26",12.7313,12.7706,12.5641,12.6821,5608370.0],["2019-07-29",12.6821,12.8394,12.4462,12.4855,7232918.0],["2019-07-30",12.4855,13.4981,12.48547649383545,13.1048,27389264.0],["2019-07-31",13.1048,13.272,12.9574,12.977,15162953.0],["2019-08-01",12.977,13.1442,12.8591,13.0262,10196857.0],["2019-08-02",13.0262,13.026185989379883,12.3478,12.6133,15666615.0],["2019-08-05",12.6133,12.6821,12.1905,12.2102,11533692.0],["2019-08-06",12.2102,12.210206985473633,11.4139,11.7383,13990038.0],["2019-08-07",11.7383,11.8661,11.5024,11.5122,9213999.0],["2019-08-08",11.5122,11.6793,11.5024,11.581,5621434.0],["2019-08-09",11.581,12.0529,11.581016540527344,11.6793,8566618.0],["2019-08-12",11.6793,11.87594985961914,11.5515,11.8759,6802353.0],["2019-08-13",11.8759,11.87594985961914,11.5319,11.5908,5409800.0],["2019-08-14",11.5908,11.9153,11.590848922729492,11.699,8154078.0],["2019-08-15",11.699,11.8268,11.3254,11.7875,9271906.0],["2019-08-16",11.7875,12.0431,11.6892,11.8268,10002057.0],["2019-08-19",11.8268,12.406827926635742,11.826793670654297,12.4068,16011238.0],["2019-08-20",12.4068,12.5641,12.2397,12.3577,12891406.0],["2019-08-21",12.3577,12.456,12.1709,12.22,8997690.0],["2019-08-22",12.22,12.338,12.0726,12.2594,7223102.0],["2019-08-23",12.2594,12.3675,12.0726,12.1709,8435880.0],["2019-08-26",12.1709,12.170883178710938,11.7973,11.9841,7663335.0],["2019-08-27",11.9841,12.5051,11.984091758728027,12.397,15403745.0],["2019-08-28",12.397,12.4363,12.2495,12.279,9358572.0],["2019-08-29",12.279,12.515,12.2004,12.2987,11955573.0],["2019-08-30",12.2987,12.5346,11.9939,12.0824,13720322.0],["2019-09-02",12.0824,12.5838,12.0332,12.5051,15186491.0],["2019-09-03",12.5051,12.6231,12.4167,12.574,12892431.0],["2019-09-04",12.574,12.7902,12.4363,12.6624,13310316.0],["2019-09-05",12.6624,13.2228,12.662436485290527,13.0458,29279450.0],["2019-09-06",13.0458,13.1835,12.8787,13.0262,16469282.0],["2019-09-09",13.0262,13.5177,13.026185989379883,13.5079,24060870.0],["2019-09-10",13.5079,13.507908821105957,13.154,13.3309,17306288.0],["2019-09-11",13.3309,13.4686,13.1245,13.1442,14132548.0],["2019-09-12",13.1442,13.4293,13.144159317016602,13.2031,13047050.0],["2019-09-16",13.2031,13.5374,13.1737,13.3113,17356964.0],["2019-09-17",13.3113,13.3113,12.8001,12.8689,16147762.0],["2019-09-18",12.8689,14.0486,12.868889808654785,13.675,46743558.0],["2019-09-19",13.675,13.8618,13.4588,13.793,31679599.0],["2019-09-20",13.793,13.793011665344238,13.3211,13.3899,28712065.0],["2019-09-23",13.3899,13.4096,12.8591,13.0655,23388862.0],["2019-09-24",13.0655,13.2425,12.9672,13.0262,22022859.0],["2019-09-25",13.0262,13.026185989379883,12.5346,12.5445,22163535.0],["2019-09-26",12.5445,12.6624,12.170883178710938,12.1709,15296773.0],["2019-09-27",12.1709,12.4265,12.170883178710938,12.3675,10006695.0],["2019-09-30",12.3675,12.3872,12.04307746887207,12.0431,9752453.0],["2019-10-08",12.0431,12.2299,12.0234,12.0824,6740436.0],["2019-10-09",12.0824,12.1905,11.8858,12.1807,6973718.0],["2019-10-10",12.1807,12.3183,12.1316,12.279,9407274.0],["2019-10-11",12.279,12.5346,12.0726,12.338,11838525.0],["2019-10-14",12.338,12.6526,12.338010787963867,12.5445,12223477.0],["2019-10-15",12.5445,13.095,12.544463157653809,13.0262,26682707.0],["2019-10-16",13.0262,13.0262,12.8394,12.9279,13335131.0],["2019-10-17",12.9279,13.5177,12.8984,13.2916,29375810.0],["2019-10-18",13.2916,13.5276,13.085173606872559,13.0852,21838020.0],["2019-10-21",13.0852,13.4194,13.0164,13.3309,19536129.0],["2019-10-22",13.3309,13.331,12.8296,13.1048,20227469.0],["2019-10-23",13.1048,13.7242,12.9574,13.4588,29612735.0],["2019-10-24",13.4588,13.45875358581543,13.036,13.2425,17505131.0],["2019-10-25",13.2425,13.3899,12.9279,13.3309,18003578.0],["2019-10-28",13.3309,14.2354,13.330949783325195,14.0879,45990604.0],["2019-10-29",14.0879,14.087944030761719,13.3506,13.3703,29253540.0],["2019-10-30",13.3703,13.370274543762207,13.0164,13.1442,15151056.0],["2019-10-31",13.1442,13.4293,13.1048,13.1245,12604429.0],["2019-11-01",13.1245,13.9798,13.0458,13.9012,32769549.0],["2019-11-04",13.9012,14.1666,13.7439,13.9208,34053811.0],["2019-11-05",13.9208,14.2354,13.9012,13.9896,31908983.0],["2019-11-06",13.9896,14.0978,13.6849,13.793,23072996.0],["2019-11-07",13.793,14.6876,13.6455,14.3337,47023530.0],["2019-11-08",14.3337,14.8941,14.2747,14.4812,44305716.0],["2019-11-11",14.4812,14.668,14.0486,14.0585,31744111.0],["2019-11-12",14.0585,14.746625900268555,14.0093,14.7466,40355214.0],["2019-11-13",14.7466,14.746625900268555,14.373,14.5697,28621820.0],["2019-11-14",14.5697,14.6975,14.3042,14.4812,27678965.0],["2019-11-15",14.4812,14.8449,13.8618,13.8717,44045634.0],["2019-11-18",13.8717,13.9995,13.4194,13.6062,34198304.0],["2019-11-19",13.6062,14.962910652160645,13.4686,14.9629,59704544.0],["2019-11-20",14.9629,15.6118,14.8351,14.9432,84995258.0],["2019-11-21",14.9432,15.1792,14.6876,14.9432,38590659.0],["2019-11-22",14.9432,15.1694,14.2551,14.3436,48440910.0],["2019-11-25",14.3436,14.5697,13.9995,14.1076,28962713.0],["2019-11-26",14.1076,14.2944,13.7045,13.8815,27883769.0],["2019-11-27",13.8815,14.1469,13.675,13.9896,21072246.0],["2019-11-28",13.9896,13.9995,13.7242,13.911,17917577.0],["2019-11-29",13.911,14.146929740905762,13.7537,14.1469,21324607.0],["2019-12-02",14.1469,14.2649,13.9995,14.2157,19090115.0],["2019-12-03",14.2157,14.215747833251953,13.675,13.9601,21001120.0],["2019-12-04",13.9601,14.0781,13.8028,13.852,14792778.0],["2019-12-05",13.852,14.1863,13.851997375488281,14.1469,21702883.0],["2019-12-06",14.1469,14.8351,14.0781,14.6287,41976619.0],["2019-12-09",14.6287,15.0317,14.55,14.8253,35868018.0],["2019-12-10",14.8253,15.0022,14.5992,14.9432,26480693.0],["2019-12-11",14.9432,15.0809,14.5893,14.6483,25389327.0],["2019-12-12",14.6483,15.1399,14.5107,15.0022,30851385.0],["2019-12-13",15.0022,15.1989,14.7958,14.9826,28949691.0],["2019-12-16",14.9826,15.7789,14.9334,15.6314,43619740.0],["2019-12-17",15.6314,16.0345,15.5233,15.7297,45357414.0],["2019-12-18",15.7297,16.8603,15.6314,16.3491,52320753.0],["2019-12-19",16.3491,16.8898,16.1328,16.6047,42570820.0],["2019-12-20",16.6047,16.8898,15.965680122375488,15.9657,40858668.0],["2019-12-23",15.9657,16.6735,15.6511,16.064,39792729.0],["2019-12-24",16.064,17.1356,16.06399154663086,17.0274,43938098.0],["2019-12-25",17.0274,17.5878,16.821,17.0864,47555616.0],["2019-12-26",17.0864,17.4502,16.6932,17.1061,34643380.0],["2019-12-27",17.1061,17.2634,16.6637,16.7128,31337233.0],["2019-12-30",16.7128,16.8308,16.1328,16.6637,26882824.0],["2019-12-31",16.6637,16.8112,16.2508,16.4671,26242982.0],["2020-01-02",16.4671,17.9516,16.4277,17.4502,43535962.0],["2020-01-03",17.4502,18.0302,17.3814,17.6271,39780516.0],["2020-01-06",17.6271,18.1777,17.2044,17.6959,43346270.0],["2020-01-07",17.6959,19.4655,17.5878,19.2394,60032053.0],["2020-01-08",19.2394,19.239431381225586,18.5709,18.6397,41643521.0],["2020-01-09",18.6397,19.2591,18.3841,18.8757,39393353.0],["2020-01-10",18.8757,18.974,18.3546,18.6889,25803607.0],["2020-01-13",18.6889,19.013317108154297,18.1973,19.0133,30769665.0],["2020-01-14",19.0133,19.5147,18.6397,18.738,33644511.0],["2020-01-15",18.738,19.0428,18.4136,18.6496,26973411.0],["2020-01-16",18.6496,19.3082,18.5611,19.2591,39596683.0],["2020-01-17",19.2591,19.25909423828125,17.3322,17.3322,61762451.0],["2020-01-20",17.3322,18.2563,17.0471,17.8926,52139727.0],["2020-01-21",17.8926,18.5611,17.8041,17.9811,31141074.0],["2020-01-22",17.9811,18.5513,17.6173,18.4628,28829464.0],["2020-01-23",18.4628,19.3181,17.9122,18.4628,44340630.0],["2020-02-03",18.4628,20.311,17.578,19.4164,100528830.0],["2020-02-04",19.4164,21.362947463989258,19.1706,21.3629,70873692.0],["2020-02-05",21.3629,23.4963,21.362947463989258,23.4963,81862872.0],["2020-02-06",23.4963,25.6198,23.4766,24.8432,99321081.0],["2020-02-07",24.8432,26.4161,24.1845,25.2855,97700527.0],["2020-02-10",25.2855,27.2321,24.4401,25.1774,108341576.0],["2020-02-11",25.1774,25.3544,23.2997,24.4302,69472240.0],["2020-02-12",24.4302,25.3052,24.0862,25.1774,60314942.0],["2020-02-13",25.1774,25.177406311035156,23.9977,24.3909,53850178.0],["2020-02-14",24.3909,24.8628,23.4963,23.6438,49344755.0],["2020-02-17",23.6438,24.2729,23.6143,23.8502,49375227.0],["2020-02-18",23.8502,25.315,23.8109,24.6072,59944708.0],["2020-02-19",24.6072,24.607202529907227,23.496288299560547,23.4963,49573131.0],["2020-02-20",23.4963,24.037,23.2898,23.9387,38606171.0],["2020-02-21",23.9387,24.8923,23.8895,24.0075,52624308.0],["2020-02-24",24.0075,24.5777,23.4176,24.3811,48361706.0],["2020-02-25",24.3811,24.6662,22.4935,23.7027,58091861.0],["2020-02-26",23.7027,24.0862,22.4935,22.9359,44360288.0],["2020-02-27",22.9359,24.7252,22.5132,24.617,73914761.0],["2020-02-28",24.617,26.3178,22.6017,22.9556,126492719.0],["2020-03-02",22.9556,23.6929,20.6649,22.1396,98380402.0],["2020-03-03",22.1396,22.9556,21.5301,21.9037,64243349.0],["2020-03-04",21.9037,22.3559,21.4514,22.1003,39804681.0],["2020-03-05",22.1003,22.4444,21.648,21.884,35755340.0],["2020-03-06",21.884,22.2674,21.4416,21.9233,33849760.0],["2020-03-09",21.9233,22.8868,20.9894,21.0483,53645498.0],["2020-03-10",21.0483,22.4149,20.7829,22.2674,45280585.0],["2020-03-11",22.2674,22.3461,21.186,21.2351,35031824.0],["2020-03-12",21.2351,21.5596,20.8026,20.9795,31253599.0],["2020-03-13",20.9795,20.979536056518555,19.2886,20.4585,40518515.0],["2020-03-16",20.4585,21.0582,19.3574,19.613,39819087.0],["2020-03-17",19.613,20.1537,19.2984,19.9964,30239961.0],["2020-03-18",19.9964,20.193,19.0526,19.1215,42848110.0],["2020-03-19",19.1215,19.3967,18.4529,19.1706,34532150.0],["2020-03-20",19.1706,19.613,18.856,19.0723,26851406.0],["2020-03-23",19.0723,19.072301864624023,17.7254,18.0597,28549916.0],["2020-03-24",18.0597,18.738,17.5976,18.276,27955993.0],["2020-03-25",18.276,18.9347,18.275985717773438,18.7282,29420011.0],["2020-03-26",18.7282,18.9248,18.3153,18.3743,22617379.0],["2020-03-27",18.3743,18.8069,17.8041,18.099,22209281.0],["2020-03-30",18.099,18.09902572631836,16.7227,17.342,35564554.0],["2020-03-31",17.342,17.9122,17.34203338623047,17.4895,19263950.0],["2020-04-01",17.4895,18.0302,17.3814,17.6173,18724342.0],["2020-04-02",17.6173,18.3448,17.6173038482666,18.335,24842006.0],["2020-04-03",18.335,18.3448,17.6271,17.7451,22462263.0],["2020-04-07",17.7451,18.8364,17.745105743408203,18.6201,37527931.0],["2020-04-08",18.6201,19.1018,18.4529,18.856,29157861.0],["2020-04-09",18.856,19.2198,18.8069,19.0428,23580993.0],["2020-04-10",19.0428,19.1018,18.04,18.3546,27284730.0],["2020-04-13",18.3546,18.5807,17.8926,18.4726,17546540.0],["2020-04-14",18.4726,19.8588,18.472606658935547,19.6032,39079307.0],["2020-04-15",19.6032,19.731,19.1018,19.1215,29061899.0],["2020-04-16",19.1215,19.849,19.092,19.8096,37433362.0],["2020-04-17",19.8096,20.0554,19.3181,19.4557,37479851.0],["2020-04-20",19.4557,19.7801,19.151,19.7015,27527555.0],["2020-04-21",19.7015,19.701494216918945,19.1706,19.3574,19741519.0],["2020-04-22",19.3574,19.5344,19.1804,19.4655,19542168.0],["2020-04-23",19.4655,19.5344,18.9838,19.0723,25265311.0],["2020-04-24",19.0723,19.2689,18.4726,18.5709,19148027.0],["2020-04-27",18.5709,19.2099,18.5709,18.9347,16802070.0],["2020-04-28",18.9347,19.5147,18.1973,19.4655,26988269.0],["2020-04-29",19.4655,19.9964,19.2198,19.7015,32528353.0],["2020-04-30",19.7015,20.4192,19.701494216918945,20.1439,33766468.0],["2020-05-06",20.1439,20.37,19.6032,20.2815,33912672.0],["2020-05-07",20.2815,20.281526565551758,19.7801,19.8785,26652468.0],["2020-05-08",19.8785,20.3602,19.878454208374023,20.0554,24770934.0],["2020-05-11",20.0554,20.311,19.7605,19.9276,26303230.0],["2020-05-12",19.9276,19.9374,19.3279,19.5737,27343594.0],["2020-05-13",19.5737,19.8195,19.4262,19.672,20758737.0],["2020-05-14",19.672,21.6284,19.5245,21.6186,92231730.0],["2020-05-15",21.6186,21.6972,21.2351,21.2745,60484917.0],["2020-05-18",21.2745,21.4711,20.37,20.6649,42725575.0],["2020-05-19",20.6649,22.3657,20.66493797302246,22.1003,58802150.0],["2020-05-20",22.1003,22.5722,21.7365,21.8447,42728654.0],["2020-05-21",21.8447,22.2084,21.3138,21.4908,31010192.0],["2020-05-22",21.4908,22.0216,21.0877,21.2351,32867243.0],["2020-05-25",21.2351,21.4416,20.7436,21.1073,25460630.0],["2020-05-26",21.1073,21.7562,21.0189,21.648,36956560.0],["2020-05-27",21.648,21.766,20.6551,20.7633,34191886.0],["2020-05-28",20.7633,20.95,20.2324,20.8419,28247137.0],["2020-05-29",20.8419,22.2084,20.5076,21.7759,46926229.0],["2020-06-01",21.7759,22.6705,21.6874,22.5132,44314847.0],["2020-06-02",22.5132,22.513181686401367,22.0216,22.2183,28841179.0],["2020-06-03",22.2183,22.6115,21.8545,21.9331,29422948.0],["2020-06-04",21.9331,22.4149,21.6775,22.405,29127192.0],["2020-06-05",22.405,22.405040740966797,21.9725,22.0904,18997208.0],["2020-06-08",22.0904,22.4345,21.5006,21.5497,28961753.0],["2020-06-09",21.5497,22.6606,21.54973602294922,22.582,46276088.0],["2020-06-10",22.582,22.9616,22.312,22.7155,34871546.0],["2020-06-11",22.7155,23.4438,22.3514,22.3612,47947468.0],["2020-06-12",22.3612,22.8927,21.7805,22.6762,44175992.0],["2020-06-15",22.6762,23.7785,22.6565,23.0206,57526185.0],["2020-06-16",23.0206,23.02062225341797,21.2687,21.3376,91733030.0],["2020-06-17",21.3376,21.4459,20.7668,21.2097,40889425.0],["2020-06-18",21.2097,21.4164,21.0621,21.3475,25179807.0],["2020-06-19",21.3475,21.347471237182617,20.8849,21.2097,28419217.0],["2020-06-22",21.2097,21.8002,21.209680557250977,21.6526,31213546.0],["2020-06-23",21.6526,23.7489,21.6034,23.247,73010030.0],["2020-06-24",23.247,24.3591,23.1781,23.9359,67211982.0],["2020-06-29",23.9359,24.4871,23.6604,23.9261,43547496.0],["2020-06-30",23.9261,24.7824,23.92609405517578,24.5757,37789989.0],["2020-07-01",24.5757,25.0875,23.9655,24.5363,37382042.0],["2020-07-02",24.5363,24.9792,24.2607,24.4871,37813645.0],["2020-07-03",24.4871,24.9497,24.0639,24.6347,36419445.0],["2020-07-06",24.6347,25.5205,24.3788,25.3532,59634793.0],["2020-07-07",25.3532,26.4555,24.9989,25.6485,59887106.0],["2020-07-08",25.6485,27.7547,25.64845848083496,27.4889,59267486.0],["2020-07-09",27.4889,28.7684,27.4496,27.9909,61342048.0],["2020-07-10",27.9909,30.1758,27.7842,29.5853,64512860.0],["2020-07-13",29.5853,30.6384,29.2408,30.353,54680295.0],["2020-07-14",30.353,30.35297203063965,27.9023,28.729,70499164.0],["2020-07-15",28.729,28.72903060913086,26.4949,26.6917,84585798.0],["2020-07-16",26.6917,27.42,25.0973,25.3335,56422200.0],["2020-07-17",25.3335,26.1012,25.2056,25.6977,39588879.0],["2020-07-20",25.6977,26.1996,24.9792,26.1307,43345578.0],["2020-07-21",26.1307,27.1346,25.9929,26.6228,44796175.0],["2020-07-22",26.6228,26.9279,26.2784,26.3866,38529861.0],["2020-07-23",26.3866,26.386613845825195,25.0186,25.9437,39285119.0],["2020-07-24",25.9437,26.0914,23.8572,23.9655,44280704.0],["2020-07-27",23.9655,24.6839,23.9163,24.1426,25673395.0],["2020-07-28",24.1426,25.0186,24.142620086669922,24.615,29260860.0],["2020-07-29",24.615,27.095245361328125,24.615039825439453,27.0952,64331907.0],["2020-07-30",27.0952,27.1641,26.2193,26.4457,45611101.0],["2020-07-31",26.4457,26.9181,26.111,26.5342,41189582.0],["2020-08-03",26.5342,27.0067,26.4752,26.9673,39780931.0],["2020-08-04",26.9673,27.4299,26.0323,26.1701,45967249.0],["2020-08-05",26.1701,26.8197,25.9044,26.4457,30456648.0],["2020-08-06",26.4457,26.613,25.6189,25.9831,29456251.0],["2020-08-07",25.9831,26.052,24.6446,25.0087,31849823.0],["2020-08-10",25.0087,25.4516,24.7233,25.2056,18838777.0],["2020-08-11",25.2056,25.363,24.3788,24.4182,23593050.0],["2020-08-12",24.4182,24.5461,23.1387,23.7194,29860874.0],["2020-08-13",23.7194,24.0639,23.621,23.808,15622447.0],["2020-08-14",23.808,24.5265,23.6505,24.5068,23735174.0],["2020-08-17",24.5068,25.0875,24.4576,25.0579,25885979.0],["2020-08-18",25.0579,25.1465,24.7725,25.0087,18259199.0],["2020-08-19",25.0087,25.00872230529785,24.0442,24.1131,22323054.0],["2020-08-20",24.1131,25.2449,23.7391,24.7135,27208277.0],["2020-08-21",24.7135,26.1406,24.71346092224121,26.0717,52153930.0],["2020-08-24",26.0717,26.7409,25.3138,26.2587,47310591.0],["2020-08-25",26.2587,29.7034,25.9831,28.1976,84671383.0],["2020-08-26",28.1976,29.4573,27.1641,27.6169,68007084.0],["2020-08-27",27.6169,28.4239,27.0559,27.6661,52438002.0],["2020-08-28",27.6661,27.666086196899414,26.3571,27.2035,48696135.0],["2020-08-31",27.2035,28.4633,27.174,27.4003,48140713.0],["2020-09-01",27.4003,27.9318,26.9968,27.5677,29089911.0],["2020-09-02",27.5677,29.3392,27.3708,28.7684,62673915.0],["2020-09-03",28.7684,28.768396377563477,27.5086,27.6169,42689110.0],["2020-09-04",27.6169,27.61687469482422,26.5835,27.3807,28567624.0],["2020-09-07",27.3807,28.0204,26.7901,26.9476,32946835.0],["2020-09-08",26.9476,27.2724,26.5441,27.1248,27011811.0],["2020-09-09",27.1248,27.12476921081543,24.743,24.9989,47725591.0],["2020-09-10",24.9989,28.2566,24.99888038635254,27.0362,81840033.0],["2020-09-11",27.0362,28.8668,26.4752,27.8334,76555228.0],["2020-09-14",27.8334,30.3628,27.7448,30.2053,108892538.0],["2020-09-15",30.2053,30.2152,28.4239,28.5125,75109625.0],["2020-09-16",28.5125,29.2999,28.0499,28.6601,49280922.0],["2020-09-17",28.6601,28.66013526916504,27.5381,27.9712,45363891.0],["2020-09-18",27.9712,28.0795,27.0756,27.9909,39082960.0],["2020-09-21",27.9909,28.5716,27.1346,27.2035,34764641.0],["2020-09-22",27.2035,27.7055,26.7016,26.9771,27773056.0],["2020-09-23",26.9771,27.7153,26.9181,27.4692,25828944.0],["2020-09-24",27.4692,27.469242095947266,26.3768,26.4063,29079162.0],["2020-09-25",26.4063,26.8492,26.239,26.4555,17119950.0],["2020-09-28",26.4555,26.9673,25.9634,26.0028,17693533.0],["2020-09-29",26.0028,26.4358,25.8945,26.298,15258100.0],["2020-09-30",26.298,26.4555,25.491,25.6977,18394954.0],["2020-10-09",25.6977,26.6917,25.697668075561523,26.4358,22505200.0],["2020-10-12",26.4358,27.233,26.435827255249023,27.0952,36104744.0],["2020-10-13",27.0952,27.095245361328125,25.3827,25.7666,51221174.0],["2020-10-14",25.7666,26.9378,25.766565322875977,26.1701,36974229.0],["2020-10-15",26.1701,26.170087814331055,25.0678,25.2646,28823743.0],["2020-10-16",25.2646,25.5697,25.117,25.5008,15378687.0],["2020-10-19",25.5008,25.7567,24.7528,24.8513,22305621.0],["2020-10-20",24.8513,25.6386,24.85125160217285,25.4713,18349071.0],["2020-10-21",25.4713,25.6583,24.9989,25.3729,14344081.0],["2020-10-22",25.3729,25.4516,24.9595,25.4122,11869814.0],["2020-10-23",25.4122,25.6288,24.6642,24.7627,17749802.0],["2020-10-26",24.7627,26.0028,24.762670516967773,25.5697,30153391.0],["2020-10-27",25.5697,25.569721221923828,24.7331,25.3926,17558290.0],["2020-10-28",25.3926,26.0323,25.0678,25.8748,26007918.0],["2020-10-29",25.8748,26.0815,25.4122,25.9142,20045697.0],["2020-10-30",25.9142,26.0618,24.054,24.1131,39463452.0],["2020-11-02",24.1131,24.8808,24.0934,24.1918,20361405.0],["2020-11-03",24.1918,24.6839,24.0639,24.4379,15397143.0],["2020-11-04",24.4379,24.6446,23.306,23.6308,32370664.0],["2020-11-05",23.6308,23.9359,23.2667,23.621,27110442.0],["2020-11-06",23.621,23.8572,22.1939,22.5384,40641632.0],["2020-11-09",22.5384,23.5226,22.538360595703125,23.2273,31109211.0],["2020-11-10",23.2273,23.5718,22.9025,23.306,22892214.0],["2020-11-11",23.306,23.30604362487793,22.4498,22.4892,19008807.0],["2020-11-12",22.4892,22.7943,22.4203,22.6073,11529938.0],["2020-11-13",22.6073,22.607254028320312,22.0758,22.371,11903227.0],["2020-11-16",22.371,22.4301,21.9577,22.3907,12433520.0],["2020-11-17",22.3907,22.390731811523438,21.1802,21.5935,25497864.0],["2020-11-18",21.5935,22.1053,21.5345,21.6723,15843805.0],["2020-11-19",21.6723,22.036413192749023,21.2884,22.0364,14367196.0],["2020-11-20",22.0364,22.2431,21.8199,22.0364,12381799.0],["2020-11-23",22.0364,22.3218,21.7805,22.184,14907980.0],["2020-11-24",22.184,22.4793,21.9085,22.0463,14942106.0],["2020-11-25",22.0463,22.4104,21.623,21.8691,18722714.0],["2020-11-26",21.8691,22.0955,21.5542,21.623,11881106.0],["2020-11-27",21.623,21.8789,21.3868,21.5148,11351687.0],["2020-11-30",21.5148,21.9675,20.2255,21.6919,31242174.0],["2020-12-01",21.6919,23.2076,21.4656,22.5384,40227942.0],["2020-12-02",22.5384,22.7057,22.1447,22.3907,21200255.0],["2020-12-03",22.3907,22.6762,22.184,22.4203,18104265.0],["2020-12-04",22.4203,22.5285,22.0856,22.4695,12716425.0],["2020-12-07",22.4695,22.7844,22.2529,22.2726,10679437.0],["2020-12-08",22.2726,22.7352,22.1644,22.2234,14551208.0],["2020-12-09",22.2234,22.22341537475586,21.603364944458008,21.6034,15797960.0],["2020-12-10",21.6034,21.8002,21.2786,21.5443,9637192.0],["2020-12-11",21.5443,21.5738,20.3239,20.4814,25669252.0],["2020-12-14",20.4814,20.9439,19.6349,20.875,19026302.0],["2020-12-15",20.875,21.1802,20.5601,20.6782,12969401.0],["2020-12-16",20.6782,20.9636,20.4026,20.5109,10161356.0],["2020-12-17",20.5109,21.0424,20.3928,20.9932,14584717.0],["2020-12-18",20.9932,21.0522,20.4518,20.4617,13153988.0],["2020-12-21",20.4617,20.7373,20.1566,20.4715,14728596.0],["2020-12-22",20.4715,20.4814,19.5267,19.5956,24844408.0],["2020-12-23",19.5956,19.8712,19.0739,19.7629,20507604.0],["2020-12-24",19.7629,19.762895584106445,19.133,19.133,13397848.0],["2020-12-25",19.133,19.32,18.946,18.9657,11669761.0],["2020-12-28",18.9657,19.0641,18.2078,18.326,24070251.0],["2020-12-29",18.326,19.448,18.325952529907227,18.9263,31636854.0],["2020-12-30",18.9263,19.2806,18.5523,19.1232,21531634.0],["2020-12-31",19.1232,19.8023,18.9263,19.6349,22056588.0],["2021-01-04",19.6349,19.8515,19.4479,19.694,23482497.0],["2021-01-05",19.694,19.9597,19.4184,19.6349,19577364.0],["2021-01-06",19.6349,19.7334,19.2019,19.4479,17023752.0],["2021-01-07",19.4479,19.447948455810547,18.4539,18.6507,23362019.0],["2021-01-08",18.6507,21.5148,18.6507,20.8357,59274870.0],["2021-01-11",20.8357,21.7608,20.3731,21.5738,63788387.0],["2021-01-12",21.5738,21.573837280273438,20.875,21.1113,35933362.0],["2021-01-13",21.1113,22.3809,20.7274,21.3376,52527444.0],["2021-01-14",21.3376,22.4006,21.337627410888672,21.6427,44802651.0],["2021-01-15",21.6427,21.7707,20.9735,21.1605,31851739.0],["2021-01-18",21.1605,21.4164,20.6979,21.19,25496096.0],["2021-01-19",21.19,21.3672,20.7865,20.816,29317164.0],["2021-01-20",20.816,21.1113,20.3239,20.9243,22371862.0],["2021-01-21",20.9243,22.7746,20.92426109313965,22.4892,69951080.0],["2021-01-22",22.4892,22.7254,21.8297,22.5384,50552285.0],["2021-01-25",22.5384,22.6171,21.6821,21.8002,36283022.0],["2021-01-26",21.8002,23.306,21.751,22.686,51370092.0],["2021-01-27",22.686,25.363,22.685991287231445,24.3887,82775831.0],["2021-01-28",24.3887,24.9595,23.6702,23.7883,63203050.0],["2021-01-29",23.7883,24.4674,22.9616,23.6013,46994801.0],["2021-02-01",23.6013,23.7588,23.0108,23.4241,31888790.0],["2021-02-02",23.4241,23.424148559570312,22.1447,22.4695,39090921.0],["2021-02-03",22.4695,22.9419,21.8199,21.8297,38275293.0],["2021-02-04",21.8297,21.938,20.0188,20.3633,50255328.0],["2021-02-05",20.3633,20.9538,19.7826,19.8023,26147426.0],["2021-02-08",19.8023,20.7668,19.5562,20.5503,25656485.0],["2021-02-09",20.5503,21.1408,20.4026,20.9341,25819927.0],["2021-02-10",20.9341,21.2589,20.5699,20.7865,21264418.0],["2021-02-18",20.7865,22.8828,20.78647232055664,22.5482,42141996.0],["2021-02-19",22.5482,23.4537,22.5285,23.2076,38464009.0],["2021-02-22",23.2076,24.1623,22.7844,22.8533,49199063.0],["2021-02-23",22.8533,22.853307723999023,22.0856,22.2333,31538065.0],["2021-02-24",22.2333,23.3159,22.0561,23.0305,40896022.0],["2021-02-25",23.0305,23.2765,22.3809,22.8139,25568313.0],["2021-02-26",22.8139,23.2175,22.3809,22.8435,27187770.0],["2021-03-01",22.8435,27.1543,22.843463897705078,26.1996,104562371.0],["2021-03-02",26.1996,27.233,25.6681,25.8158,83358841.0],["2021-03-03",25.8158,26.1701,24.6643,25.2252,62945372.0],["2021-03-04",25.2252,26.1504,24.5363,24.7036,56275908.0],["2021-03-05",24.7036,25.363,24.1131,24.802,41824231.0],["2021-03-08",24.802,25.4319,24.2903,24.369,41949520.0],["2021-03-09",24.369,24.368989944458008,22.932,23.3848,41582100.0],["2021-03-10",23.3848,23.9261,22.9911,23.1289,25399682.0],["2021-03-11",23.1289,25.0186,23.12888526916504,24.4674,42574883.0],["2021-03-12",24.4674,24.5658,23.4241,23.6997,31209221.0],["2021-03-15",23.6997,23.699726104736328,22.5384,23.0206,26921222.0],["2021-03-16",23.0206,23.5226,22.8927,23.2667,20989600.0],["2021-03-17",23.2667,23.26667594909668,22.6466,23.1289,17500514.0],["2021-03-18",23.1289,23.3848,22.7844,23.1683,20198152.0],["2021-03-19",23.1683,23.168256759643555,22.0955,22.1447,32573793.0],["2021-03-22",22.1447,23.434,21.9675,23.1387,30390630.0],["2021-03-23",23.1387,23.7686,22.7057,23.5226,35196821.0],["2021-03-24",23.5226,23.522567749023438,22.745,22.9517,22814518.0],["2021-03-25",22.9517,24.3591,22.3514,24.0836,44934926.0],["2021-03-26",24.0836,24.2903,23.7096,24.1426,31388852.0],["2021-03-29",24.1426,24.7233,23.808,23.9163,28663530.0],["2021-03-30",23.9163,23.91625213623047,23.0994,23.3356,23865057.0],["2021-03-31",23.3356,23.9458,23.1486,23.3356,20974053.0],["2021-04-01",23.3356,23.3749,22.8533,23.119,17665000.0],["2021-04-02",23.119,23.9064,23.1092,23.6407,23532317.0],["2021-04-06",23.6407,24.0048,23.5324,23.9064,20235646.0],["2021-04-07",23.9064,23.906410217285156,23.2962,23.3356,21730423.0],["2021-04-08",23.3356,23.335567474365234,22.2529,22.3809,35762546.0],["2021-04-09",22.3809,22.6466,22.1152,22.4596,17794790.0],["2021-04-12",22.4596,22.459623336791992,19.6842,19.8515,51820091.0],["2021-04-13",19.8515,20.2058,19.6645,19.8023,17748626.0],["2021-04-14",19.8023,19.9302,19.3791,19.8515,13743476.0],["2021-04-15",19.8515,19.85147476196289,19.507,19.6448,11026460.0],["2021-04-16",19.6448,20.1074,19.4873,19.9991,16010545.0],["2021-04-19",19.9991,20.255,19.6842,20.1566,18807088.0],["2021-04-20",20.1566,20.4322,19.8416,19.8712,17592464.0],["2021-04-21",19.8712,19.9696,19.5365,19.7727,14119052.0],["2021-04-22",19.7727,19.8908,19.4381,19.4873,16144896.0],["2021-04-23",19.4873,19.9302,18.9165,19.8908,20491142.0],["2021-04-26",19.8908,20.0778,19.6054,19.6054,15750825.0],["2021-04-27",19.6054,19.7629,19.2905,19.3102,11647034.0],["2021-04-28",19.3102,19.4086,18.9165,19.0739,15451444.0],["2021-04-29",19.0739,19.1724,18.4342,18.7885,18818856.0],["2021-04-30",18.7885,18.8673,18.2275,18.2571,22952059.0],["2021-05-06",18.2571,18.6311,18.257057189941406,18.3358,12811058.0],["2021-05-07",18.3358,18.5523,18.0701,18.0897,13137327.0],["2021-05-10",18.0897,18.1882,17.6862,17.7846,15818820.0],["2021-05-11",17.7846,18.0405,17.5091,17.8142,15365904.0],["2021-05-12",17.8142,18.198,17.5681,18.1586,15337828.0],["2021-05-13",18.1586,18.2866,17.8929,17.9323,11110717.0],["2021-05-14",17.9323,18.2964,17.8929,18.2866,14323212.0],["2021-05-17",18.2866,18.4933,17.8929,17.9126,17255707.0],["2021-05-18",17.9126,18.2767,17.6173,18.1586,14995407.0],["2021-05-19",18.1586,18.15863800048828,17.9126,17.9323,10038823.0],["2021-05-20",17.9323,18.0405,17.5484,17.9421,16020382.0],["2021-05-21",17.9421,18.2374,17.7157,17.7256,13876110.0],["2021-05-24",17.7256,17.8437,17.5091,17.7256,13433042.0],["2021-05-25",17.7256,17.9716,17.6272,17.952,15056997.0],["2021-05-26",17.952,18.9952,17.951953887939453,18.6015,30966645.0],["2021-05-27",18.6015,18.7885,18.4244,18.6015,15525093.0],["2021-05-28",18.6015,18.7787,18.2571,18.3555,14809378.0],["2021-05-31",18.3555,18.8279,18.2472,18.8082,16927007.0],["2021-06-01",18.8082,18.80821418762207,18.5228,18.7196,14697086.0],["2021-06-02",18.7196,18.7393,18.2669,18.2767,12724910.0],["2021-06-03",18.2767,18.6507,18.2177,18.2571,10127461.0],["2021-06-04",18.2571,18.5622,18.257057189941406,18.2964,10745754.0],["2021-06-07",18.2964,18.385,17.8929,17.9913,15126140.0],["2021-06-08",17.9913,18.7196,17.7846,18.6212,26568427.0],["2021-06-09",18.6212,18.6212158203125,18.2767,18.4145,12823546.0],["2021-06-10",18.4145,18.8673,18.4145,18.8574,22666194.0],["2021-06-11",18.8574,18.9558,18.3948,18.4145,18694087.0],["2021-06-15",18.4145,18.41452980041504,17.8437,17.8831,14797933.0],["2021-06-16",17.8831,17.9913,17.578,17.6468,11265652.0],["2021-06-17",17.6468,17.7748,17.3516,17.5287,12591124.0],["2021-06-18",17.5287,17.765,17.4008,17.765,10972324.0],["2021-06-21",17.765,17.8535,17.578,17.6862,9646340.0],["2021-06-22",17.6862,18.0897,17.5386,17.8929,12314676.0],["2021-06-23",17.8929,17.892900466918945,17.4697,17.5976,14416763.0],["2021-06-24",17.5976,17.59763526916504,16.7414,16.7807,28606139.0],["2021-06-25",16.7807,16.9776,16.7119,16.8595,11469304.0],["2021-06-28",16.8595,17.0662,16.7512,16.9481,9862103.0],["2021-06-29",16.9481,16.9973,16.6036,16.643,12138035.0],["2021-06-30",16.643,16.7217,16.0229,16.1213,22423176.0],["2021-07-01",16.1213,16.5249,16.0918,16.141,14018026.0],["2021-07-02",16.141,18.4834,16.141008377075195,17.5189,51971523.0],["2021-07-05",17.5189,17.51889991760254,16.1705,16.8201,30916564.0],["2021-07-06",16.8201,17.8535,16.4855,17.5386,35190809.0],["2021-07-07",17.5386,17.8142,17.2827,17.4697,20645403.0],["2021-07-08",17.4697,17.6075,17.076,17.3024,19058142.0],["2021-07-09",17.3024,18.2897,17.1069,17.9319,32647001.0],["2021-07-12",17.9319,18.6873,17.7132,18.2897,28233134.0],["2021-07-13",18.2897,19.413,18.2699,18.8762,36182010.0],["2021-07-14",18.8762,19.0352,18.4885,18.8961,24721553.0],["2021-07-15",18.8961,19.0452,18.2102,18.4985,18598526.0],["2021-07-16",18.4985,18.7669,18.2301,18.5184,15167654.0],["2021-07-19",18.5184,18.51836395263672,17.7232,17.8822,16168677.0],["2021-07-20",17.8822,18.1307,17.6735,18.1108,13091530.0],["2021-07-21",18.1108,18.2897,17.9418,17.9816,13053473.0],["2021-07-22",17.9816,18.1406,17.7132,18.0512,15214746.0],["2021-07-23",18.0512,18.051179885864258,17.0075,17.0472,25811330.0],["2021-07-26",17.0472,17.3653,16.6993,16.9975,15196197.0],["2021-07-27",16.9975,17.1466,16.4906,16.59,15488170.0],["2021-07-28",16.59,16.7689,16.262,16.4508,12216750.0],["2021-07-29",16.4508,17.0969,16.45082664489746,16.8484,13989070.0],["2021-07-30",16.8484,17.0075,16.5502,16.8286,11987469.0],["2021-08-02",16.8286,17.2957,16.6496,17.1864,13587735.0],["2021-08-03",17.1864,17.2759,16.5303,16.6596,19332677.0],["2021-08-04",16.6596,16.659568786621094,16.1526,16.3315,18799814.0],["2021-08-05",16.3315,16.331546783447266,15.427,15.4369,29389896.0],["2021-08-06",15.4369,15.7749,15.2083,15.7153,14509658.0],["2021-08-09",15.7153,15.9638,15.5264,15.8842,11110376.0],["2021-08-10",15.8842,15.9638,15.7153,15.9041,10680908.0],["2021-08-11",15.9041,16.083,15.7749,15.8047,10741801.0],["2021-08-12",15.8047,15.9339,15.586,15.596,11289548.0],["2021-08-13",15.596,15.7351,15.427,15.6656,10232479.0],["2021-08-16",15.6656,15.9836,15.5562,15.7848,11800887.0],["2021-08-17",15.7848,16.0333,15.7351,15.8644,14176555.0],["2021-08-18",15.8644,15.9339,15.596,15.8942,10608264.0],["2021-08-19",15.8942,16.2719,15.8246,16.1924,16451274.0],["2021-08-20",16.1924,16.192386627197266,15.5662,15.6954,13026947.0],["2021-08-23",15.6954,15.7848,15.5562,15.7252,10739039.0],["2021-08-24",15.7252,15.7351,15.4171,15.5165,11804918.0],["2021-08-25",15.5165,16.8385,15.516459465026855,16.2222,27582980.0],["2021-08-26",16.2222,16.5005,15.9141,16.3117,17441987.0],["2021-08-27",16.3117,16.3117,15.9737,16.1327,13816344.0],["2021-08-30",16.1327,16.8385,16.0632,16.7391,23603137.0],["2021-08-31",16.7391,16.8087,16.4111,16.7292,16911932.0],["2021-09-01",16.7292,17.5343,16.6794,17.1963,27826162.0],["2021-09-02",17.1963,17.2262,16.8782,16.9876,16555755.0],["2021-09-03",16.9876,17.9617,16.987590789794922,17.0472,20491168.0],["2021-09-06",17.0472,17.1168,16.6794,16.9677,15737265.0],["2021-09-07",16.9677,17.743,16.8981,17.584,24836616.0],["2021-09-08",17.584,20.8742,17.583995819091797,20.3871,101781942.0],["2021-09-09",20.3871,20.38709831237793,18.3891,18.4985,73291516.0],["2021-09-10",18.4985,18.9557,18.3196,18.4289,37570919.0],["2021-09-13",18.4289,20.3772,18.1009,19.8106,69455878.0],["2021-09-14",19.8106,20.0591,18.8464,18.9657,43741907.0],["2021-09-15",18.9657,19.3434,18.7072,19.0054,24246657.0],["2021-09-16",19.0054,19.5223,18.6774,18.6774,28333994.0],["2021-09-17",18.6774,18.677404403686523,17.922,18.25,20027706.0],["2021-09-22",18.25,18.249982833862305,17.8126,17.9518,14205828.0],["2021-09-23",17.9518,18.4388,17.951778411865234,18.1009,17047659.0],["2021-09-24",18.1009,18.5482,17.8921,17.8921,21151266.0],["2021-09-27",17.8921,17.89213752746582,16.9578,17.0472,21797416.0],["2021-09-28",17.0472,17.256,16.7987,16.9975,10730703.0],["2021-09-29",16.9975,17.0572,16.56016731262207,16.5602,11880091.0],["2021-09-30",16.5602,17.0969,16.56016731262207,16.8484,9404838.0],["2021-10-08",16.8484,17.1864,16.848430633544922,16.9578,9835670.0],["2021-10-11",16.9578,18.9855,16.95777130126953,18.6873,45975005.0],["2021-10-12",18.6873,18.68734359741211,18.2599,18.5382,22381285.0],["2021-10-13",18.5382,18.6873,18.0214,18.2301,15926142.0],["2021-10-14",18.2301,18.4488,17.9915,18.0711,14639091.0],["2021-10-15",18.0711,18.071060180664062,17.6536,17.8325,13770587.0],["2021-10-18",17.8325,17.8524,17.4647,17.5343,14789627.0],["2021-10-19",17.5343,18.1705,17.5045,18.1108,18610093.0],["2021-10-20",18.1108,18.3394,17.8126,17.8921,15268349.0],["2021-10-21",17.8921,18.0611,17.5442,17.5442,11610638.0],["2021-10-22",17.5442,18.1705,17.544235229492188,17.9717,21560335.0],["2021-10-25",17.9717,18.5879,17.5741,18.1903,21747548.0],["2021-10-26",18.1903,18.190340042114258,17.743,17.7629,15770161.0],["2021-10-27",17.7629,17.8623,17.3554,17.425,13408424.0],["2021-10-28",17.425,17.7033,17.1963,17.4448,11097332.0],["2021-10-29",17.4448,18.9657,17.444833755493164,18.578,39296991.0],["2021-11-01",18.578,21.9676,18.578004837036133,21.2419,111398313.0],["2021-11-02",21.2419,22.057,21.0233,21.3215,81778222.0],["2021-11-03",21.3215,22.7926,21.32146644592285,21.729,70192411.0],["2021-11-04",21.729,22.0471,21.3215,21.5401,58756392.0],["2021-11-05",21.5401,22.5242,20.7549,21.7588,77722438.0],["2021-11-08",21.7588,22.7727,21.4209,22.4646,77935202.0],["2021-11-09",22.4646,23.7071,22.395,22.4646,75505255.0],["2021-11-10",22.4646,24.5321,22.464574813842773,23.3294,88294973.0],["2021-11-11",23.3294,24.1246,22.3652,23.4884,74404033.0],["2021-11-12",23.4884,24.1146,22.9616,23.4188,56261826.0],["2021-11-15",23.4188,23.9854,23.1803,23.5878,49687826.0],["2021-11-16",23.5878,24.3532,23.061,23.1107,61270974.0],["2021-11-17",23.1107,24.9496,22.9715,24.1643,81254228.0],["2021-11-18",24.1643,24.1842,22.0769,22.6236,78805683.0],["2021-11-19",22.6236,23.22,22.4646,22.6534,42934241.0],["2021-11-22",22.6534,23.7369,22.3155,23.3592,46021765.0],["2021-11-23",23.3592,23.359180450439453,22.3155,22.6336,42967859.0],["2021-11-24",22.6336,23.1604,22.4646,22.8423,37665429.0],["2021-11-25",22.8423,22.9516,21.5799,21.6296,48335732.0],["2021-11-26",21.6296,21.7489,21.1922,21.3016,27242535.0],["2021-11-29",21.3016,21.4209,20.9338,21.073,22484364.0],["2021-11-30",21.073,21.56,20.7052,20.9835,27908409.0],["2021-12-01",20.9835,21.2022,20.8245,21.1028,22447573.0],["2021-12-02",21.1028,21.102783203125,20.3871,20.4666,28626109.0],["2021-12-03",20.4666,20.7549,20.407,20.4766,16288351.0],["2021-12-06",20.4766,20.6853,20.0889,20.1784,31164332.0],["2021-12-07",20.1784,20.5561,20.1088,20.2877,28382656.0],["2021-12-08",20.2877,20.9239,20.1684,20.6455,36029992.0],["2021-12-09",20.6455,21.0332,20.4269,20.6455,35165976.0],["2021-12-10",20.6455,21.4209,20.3374,21.1525,49494229.0],["2021-12-13",21.1525,22.4646,21.073,22.3652,58768822.0],["2021-12-14",22.3652,22.6435,21.8781,22.3652,51829961.0],["2021-12-15",22.3652,22.7031,22.0868,22.2558,38479199.0],["2021-12-16",22.2558,22.9914,21.888,22.6733,45511236.0],["2021-12-17",22.6733,23.1405,22.1465,22.5938,42100438.0],["2021-12-20",22.5938,22.9616,21.9576,22.0471,41259014.0],["2021-12-21",22.0471,23.23,22.047090530395508,22.564,39666807.0],["2021-12-22",22.564,23.6673,22.3851,23.0908,51120881.0],["2021-12-23",23.0908,23.6773,22.8324,22.9616,40661053.0],["2021-12-24",22.9616,23.2399,21.9676,22.2658,32590158.0],["2021-12-27",22.2658,22.265771865844727,21.3513,21.4606,28536316.0],["2021-12-28",21.4606,22.9616,21.2718,22.3354,37158427.0],["2021-12-29",22.3354,22.4546,21.4706,21.5401,24109688.0],["2021-12-30",21.5401,23.6077,21.3712,23.1504,64209070.0],["2021-12-31",23.1504,23.3592,22.7429,23.0113,36556154.0],["2022-01-04",23.0113,23.717,22.8324,23.3989,55772240.0],["2022-01-05",23.3989,25.0092,23.0908,24.711,102205156.0],["2022-01-06",24.711,27.9614,24.71103286743164,26.371,135481092.0],["2022-01-07",26.371,27.7328,25.2975,25.4168,93410855.0],["2022-01-10",25.4168,25.416776657104492,23.7767,24.1544,61223841.0],["2022-01-11",24.1544,24.3433,22.236,22.5043,84048053.0],["2022-01-12",22.5043,22.7131,22.0968,22.5043,50288499.0],["2022-01-13",22.5043,22.6435,21.9377,21.9676,39966176.0],["2022-01-14",21.9676,22.554,21.6197,22.2956,38478901.0],["2022-01-17",22.2956,23.4387,21.9775,23.1902,56510339.0],["2022-01-18",23.1902,23.3791,22.1763,22.4149,49668164.0],["2022-01-19",22.4149,23.3691,22.3254,22.8622,53005252.0],["2022-01-20",22.8622,22.8621768951416,21.4209,21.5799,49606871.0],["2022-01-21",21.5799,21.7688,20.8443,20.9736,27353065.0],["2022-01-24",20.9736,21.3215,20.6257,21.0531,19861594.0],["2022-01-25",21.0531,21.1127,19.8305,19.8603,35621930.0],["2022-01-26",19.8603,20.069,19.5422,19.741,23592805.0],["2022-01-27",19.741,19.8603,18.9657,18.9955,20539706.0],["2022-01-28",18.9955,19.5124,18.5681,18.6376,21347272.0],["2022-02-07",18.6376,18.637643814086914,17.9717,18.1406,39069344.0],["2022-02-08",18.1406,18.6376,18.0214,18.6078,27485415.0],["2022-02-09",18.6078,19.1744,18.5184,18.9756,26672477.0],["2022-02-10",18.9756,19.2241,18.737,19.0253,21730075.0],["2022-02-11",19.0253,19.0551,18.2897,18.3792,26466286.0],["2022-02-14",18.3792,18.6774,18.081,18.3792,16811041.0],["2022-02-15",18.3792,18.8762,18.3693,18.5382,17185201.0],["2022-02-16",18.5382,18.9557,18.538244247436523,18.737,19394620.0],["2022-02-17",18.737,18.737045288085938,18.1804,18.3394,21426056.0],["2022-02-18",18.3394,18.5184,17.9717,18.4985,18327722.0],["2022-02-21",18.4985,18.737,18.3494,18.7072,17504110.0],["2022-02-22",18.7072,18.707225799560547,17.246,17.4548,42338904.0],["2022-02-23",17.4548,17.9915,17.415,17.8424,24434515.0],["2022-02-24",17.8424,17.842439651489258,16.749,17.1268,32168779.0],["2022-02-25",17.1268,17.7927,17.126752853393555,17.4448,19318458.0],["2022-02-28",17.4448,17.5741,17.0969,17.4647,14239570.0],["2022-03-01",17.4647,17.8424,17.0969,17.6238,17913077.0],["2022-03-02",17.6238,17.7132,17.3951,17.5939,12513894.0],["2022-03-03",17.5939,17.7232,17.3554,17.415,12855082.0],["2022-03-04",17.415,17.743,17.1765,17.5244,18856013.0],["2022-03-07",17.5244,17.524354934692383,16.7292,17.0075,18891387.0],["2022-03-08",17.0075,17.4945,16.3812,16.5005,19922289.0],["2022-03-09",16.5005,16.6297,15.4071,16.1626,21620075.0],["2022-03-10",16.1626,16.7987,16.162565231323242,16.4409,17194553.0],["2022-03-11",16.4409,16.9777,15.9836,16.9081,18463653.0],["2022-03-14",16.9081,17.0969,16.5204,16.5204,16523365.0],["2022-03-15",16.5204,16.520408630371094,15.4071,15.4071,22794029.0],["2022-03-16",15.4071,15.8147,14.8902,15.765,23356643.0],["2022-03-17",15.765,16.9975,15.764961242675781,16.6198,33925251.0],["2022-03-18",16.6198,16.6795,16.3514,16.6297,16436122.0],["2022-03-21",16.6297,16.7987,16.2222,16.4508,19651784.0],["2022-03-22",16.4508,16.6198,16.0632,16.5502,16283841.0],["2022-03-23",16.5502,17.0472,16.4608,16.6397,21392221.0],["2022-03-24",16.6397,16.63968849182129,16.2023,16.3713,14123233.0],["2022-03-25",16.3713,16.8584,16.2421,16.5403,20254432.0],["2022-03-28",16.5403,17.0472,16.421,16.8981,26302952.0],["2022-03-29",16.8981,17.0572,16.3912,16.4906,23042931.0],["2022-03-30",16.4906,16.8484,16.3514,16.7292,17390756.0],["2022-03-31",16.7292,16.8584,16.5701,16.7391,16861196.0],["2022-04-01",16.7391,17.8325,16.6993,17.415,57358211.0],["2022-04-06",17.415,17.5939,17.1963,17.3156,28157297.0],["2022-04-07",17.3156,17.6933,16.8484,16.8484,28771336.0],["2022-04-08",16.8484,16.8683,15.9638,16.2421,26417095.0],["2022-04-11",16.2421,16.24208641052246,15.5264,15.7948,18857789.0],["2022-04-12",15.7948,16.6894,15.794782638549805,16.3713,28606048.0],["2022-04-13",16.3713,16.371305465698242,15.6357,15.6854,18840595.0],["2022-04-14",15.6854,15.8644,15.5562,15.6357,14324075.0],["2022-04-15",15.6357,15.635741233825684,15.0493,15.1089,14620659.0],["2022-04-18",15.1089,15.108917236328125,14.5324,14.9896,14255897.0],["2022-04-19",14.9896,15.1686,14.8306,15.0791,11760723.0],["2022-04-20",15.0791,15.4369,14.9399,14.9399,13995701.0],["2022-04-21",14.9399,15.1487,14.4231,14.4529,16010053.0],["2022-04-22",14.4529,14.5523,14.0652,14.264,11388871.0],["2022-04-25",14.264,14.264010429382324,12.9122,12.9221,20700528.0],["2022-04-26",12.9221,13.4787,12.8823,12.942,19472185.0],["2022-04-27",12.942,13.3893,12.5841,13.3296,16906742.0],["2022-04-28",13.3296,13.329643249511719,12.6835,13.0116,15986779.0],["2022-04-29",13.0116,14.3137,13.011561393737793,14.2441,31962177.0],["2022-05-05",14.2441,14.6119,13.9757,14.4827,20970536.0],["2022-05-06",14.4827,14.482691764831543,13.936,14.1547,15104618.0],["2022-05-09",14.1547,14.5125,14.095,14.2342,11770808.0],["2022-05-10",14.2342,14.4429,13.926,14.4131,16088640.0],["2022-05-11",14.4131,14.8803,14.413111686706543,14.4926,25172999.0],["2022-05-12",14.4926,14.5622,14.1447,14.3435,14554380.0],["2022-05-13",14.3435,14.5423,14.1944,14.4032,10000374.0],["2022-05-16",14.4032,14.7809,14.40317153930664,14.4926,16354534.0],["2022-05-17",14.4926,14.6318,14.2143,14.4926,12121574.0],["2022-05-18",14.4926,14.761,14.4628,14.5026,12424546.0],["2022-05-19",14.5026,14.6616,14.1447,14.6318,12946148.0],["2022-05-20",14.6318,14.8902,14.6119,14.8306,17258277.0],["2022-05-23",14.8306,15.1586,14.830595016479492,14.9101,14916009.0],["2022-05-24",14.9101,14.910115242004395,13.9658,13.9857,19056260.0],["2022-05-25",13.9857,14.3237,13.7372,14.2143,17449200.0],["2022-05-26",14.2143,14.5324,14.1248,14.4628,17186716.0],["2022-05-27",14.4628,14.6318,14.264,14.4429,13110744.0],["2022-05-30",14.4429,14.6119,14.3038,14.4628,11209394.0],["2022-05-31",14.4628,14.7113,14.1646,14.6716,16807850.0],["2022-06-01",14.6716,14.7908,14.4728,14.7411,15985522.0],["2022-06-02",14.7411,14.8604,14.4529,14.8405,15656383.0],["2022-06-06",14.8405,15.2282,14.7411,15.1189,19127078.0],["2022-06-07",15.1189,15.2183,14.8803,15.0294,13777766.0],["2022-06-08",15.0294,15.3276,14.7511,15.1785,18841415.0],["2022-06-09",15.1785,15.178497314453125,14.7411,14.8008,12620538.0],["2022-06-10",14.8008,15.1387,14.592,15.0791,16049321.0],["2022-06-13",15.0791,15.079096794128418,14.6815,14.8505,15222865.0],["2022-06-14",14.8505,14.9101,14.2441,14.9002,17165673.0],["2022-06-15",14.9002,15.5562,14.8207,15.3574,33020982.0],["2022-06-16",15.3574,15.9737,15.3177,15.7948,37248847.0],["2022-06-17",15.7948,15.794782638549805,15.1487,15.5065,24922366.0],["2022-06-20",15.5065,15.705322265625,15.3972,15.7053,19782478.0],["2022-06-21",15.7053,15.8842,15.4568,15.8544,23646227.0],["2022-06-22",15.8544,15.854422569274902,15.1487,15.1785,20740895.0],["2022-06-23",15.1785,15.4668,15.0095,15.427,13064266.0],["2022-06-24",15.427,15.7252,15.3674,15.4866,15123223.0],["2022-06-27",15.4866,15.9339,15.4668,15.586,17725351.0],["2022-06-28",15.586,15.8942,15.3773,15.8147,17040400.0],["2022-06-29",15.8147,16.0532,15.5065,15.5562,18275441.0],["2022-06-30",15.5562,15.9538,15.556220054626465,15.9041,20032807.0],["2022-07-01",15.9041,15.9836,15.5463,15.596,16490307.0],["2022-07-04",15.596,15.6656,15.3574,15.6457,12310349.0],["2022-07-05",15.6457,15.7252,15.1288,15.3276,17856633.0],["2022-07-06",15.3276,15.4071,14.8704,15.0393,13053772.0],["2022-07-07",15.0393,15.1387,14.969756126403809,14.9698,10782207.0],["2022-07-08",14.9698,15.3972,14.9201,15.0791,14549384.0],["2022-07-11",15.0791,15.079096794128418,14.7312,14.7908,10820017.0],["2022-07-12",14.7908,14.8604,14.5324,14.5423,9404235.0],["2022-07-13",14.5423,14.9499,14.5324,14.602,11003541.0],["2022-07-14",14.602,14.7576,14.3682,14.7077,10419998.0],["2022-07-15",14.7077,14.707703590393066,13.829,13.8889,21323509.0],["2022-07-18",13.8889,14.6977,13.888944625854492,14.6478,19726367.0],["2022-07-19",14.6478,14.9074,14.4481,14.8874,14376564.0],["2022-07-20",14.8874,15.0672,14.8275,14.9374,10149915.0],["2022-07-21",14.9374,15.2868,14.8874,15.0472,16690506.0],["2022-07-22",15.0472,15.1271,14.6278,14.7576,13328234.0],["2022-07-25",14.7576,14.9074,14.488,14.5479,8406737.0],["2022-07-26",14.5479,14.7876,14.508,14.6977,6534038.0],["2022-07-27",14.6977,14.7277,14.4481,14.4781,8074471.0],["2022-07-28",14.4781,14.8175,14.478052139282227,14.6079,10776995.0],["2022-07-29",14.6079,14.7377,14.2584,14.3183,11046940.0],["2022-08-01",14.3183,14.4581,14.1585,14.3782,7423693.0],["2022-08-02",14.3782,14.378203392028809,13.4796,13.7092,18139112.0],["2022-08-03",13.7092,14.0387,13.5095,13.5694,11240167.0],["2022-08-04",13.5694,13.7691,13.4796,13.7192,8579392.0],["2022-08-05",13.7192,14.108612060546875,13.719202041625977,14.1086,11209671.0],["2022-08-08",14.1086,14.1985,13.9888,14.1286,8059610.0],["2022-08-09",14.1286,14.2184,13.9588,14.0787,7837067.0],["2022-08-10",14.0787,14.078658103942871,13.839,13.9289,7067172.0],["2022-08-11",13.9289,14.518,13.928884506225586,14.4781,17247764.0],["2022-08-12",14.4781,15.2768,14.3183,15.147,29898583.0],["2022-08-15",15.147,15.147037506103516,14.7277,14.8675,18916835.0],["2022-08-16",14.8675,14.9473,14.6977,14.8974,14561713.0],["2022-08-17",14.8974,15.3368,14.6777,15.177,26598520.0],["2022-08-18",15.177,15.176992416381836,14.8375,14.9074,15365686.0],["2022-08-19",14.9074,15.4166,14.8275,14.9573,25235737.0],["2022-08-22",14.9573,15.3767,14.6877,15.3567,23612849.0],["2022-08-23",15.3567,15.356719970703125,15.0272,15.1371,14186883.0],["2022-08-24",15.1371,15.2868,14.7177,14.7476,18878895.0],["2022-08-25",14.7476,15.0572,14.4581,14.9673,13766720.0],["2022-08-26",14.9673,14.967309951782227,14.6178,14.6777,10475600.0],["2022-08-29",14.6777,14.677748680114746,14.2784,14.488,10304678.0],["2022-08-30",14.488,15.0172,14.4281,14.7676,13625855.0],["2022-08-31",14.7676,15.0771,14.538,14.6478,17889630.0],["2022-09-01",14.6478,14.7576,14.2284,14.2883,12783170.0],["2022-09-02",14.2883,14.8175,14.2684,14.7077,16455783.0],["2022-09-05",14.7077,14.7476,14.0487,14.1585,21413758.0],["2022-09-06",14.1585,14.3283,14.0787,14.2284,10993210.0],["2022-09-07",14.2284,14.22843074798584,13.9389,13.9888,13036157.0],["2022-09-08",13.9888,14.1685,13.8889,13.9089,12081067.0],["2022-09-09",13.9089,14.0487,13.7691,13.9788,10070186.0],["2022-09-13",13.9788,14.1585,13.9389,13.9788,9998328.0],["2022-09-14",13.9788,13.978808403015137,13.6593,13.9189,8945358.0],["2022-09-15",13.9189,14.1286,13.5794,13.7392,14231113.0],["2022-09-16",13.7392,13.849,13.4496,13.4496,9259916.0],["2022-09-19",13.4496,13.4796,13.0003,13.0802,9678269.0],["2022-09-20",13.0802,13.2299,13.0502,13.1001,6497250.0],["2022-09-21",13.1001,13.2899,12.7706,13.22,8640060.0],["2022-09-22",13.22,13.2799,13.0003,13.0502,7720169.0],["2022-09-23",13.0502,13.0802,12.6708,12.7607,8501290.0],["2022-09-26",12.7607,12.7806,12.4312,12.4611,9056102.0],["2022-09-27",12.4611,12.7906,12.4511,12.7806,7919790.0],["2022-09-28",12.7806,12.780625343322754,12.3812,12.3912,7488446.0],["2022-09-29",12.3912,12.6908,12.2614,12.4012,7934041.0],["2022-09-30",12.4012,12.521,12.3014,12.3613,5965089.0],["2022-10-10",12.3613,12.501,12.0417,12.1116,7171214.0],["2022-10-11",12.1116,12.2315,11.9219,12.1416,5925579.0],["2022-10-12",12.1416,12.4911,12.0318,12.4911,7790297.0],["2022-10-13",12.4911,12.6408,12.3712,12.561,8097353.0],["2022-10-14",12.561,12.8905,12.560957908630371,12.8006,8907956.0],["2022-10-17",12.8006,13.0602,12.7307,13.0103,7854778.0],["2022-10-18",13.0103,13.0802,12.8605,12.9104,6192253.0],["2022-10-19",12.9104,12.910429000854492,12.7507,12.7607,6087938.0],["2022-10-20",12.7607,12.9703,12.6608,12.8206,7259309.0],["2022-10-21",12.8206,12.9104,12.7107,12.7407,5003661.0],["2022-10-24",12.7407,13.18,12.551,12.7107,10791433.0],["2022-10-25",12.7107,12.8106,12.4511,12.6608,6710516.0],["2022-10-26",12.6608,13.1001,12.6608,13.0203,8519762.0],["2022-10-27",13.0203,13.4396,13.020261764526367,13.3298,12575016.0],["2022-10-28",13.3298,13.329792976379395,12.8605,12.8605,10380193.0],["2022-10-31",12.8605,13.1301,12.3613,12.9903,9105486.0],["2022-11-01",12.9903,13.319808006286621,12.990307807922363,13.3198,10580606.0],["2022-11-02",13.3198,13.7791,13.319808006286621,13.5095,15702326.0],["2022-11-03",13.5095,13.5195,13.2299,13.3198,9512349.0],["2022-11-04",13.3198,13.5894,13.2799,13.4696,8732521.0],["2022-11-07",13.4696,13.8989,13.3797,13.6992,13601100.0],["2022-11-08",13.6992,13.699233055114746,13.5395,13.6493,6945692.0],["2022-11-09",13.6493,13.649308204650879,13.4296,13.4396,7357865.0],["2022-11-10",13.4396,14.2983,13.3897,14.2085,33383944.0],["2022-11-11",14.2085,14.7277,13.879,13.9489,32471699.0],["2022-11-14",13.9489,14.2883,13.859,14.1386,19558308.0],["2022-11-15",14.1386,14.8375,14.1286,14.6578,30819905.0],["2022-11-16",14.6578,15.7461,14.657779693603516,14.9573,45343807.0],["2022-11-17",14.9573,15.6663,14.7976,15.2469,44189190.0],["2022-11-18",15.2469,16.0557,15.0272,15.0971,46224777.0],["2022-11-21",15.0971,15.3368,14.5779,14.8675,24731127.0],["2022-11-22",14.8675,14.8774,14.2983,14.4481,19179657.0],["2022-11-23",14.4481,14.518,14.0187,14.1685,14324595.0],["2022-11-24",14.1685,14.3183,13.9688,14.1086,11309317.0],["2022-11-25",14.1086,14.2184,13.8989,13.9489,9941768.0],["2022-11-28",13.9489,13.948854446411133,13.6094,13.7292,9692879.0],["2022-11-29",13.7292,14.3782,13.6593,14.2284,17506229.0],["2022-11-30",14.2284,14.4082,14.0986,14.0986,16846993.0],["2022-12-01",14.0986,14.498,14.098627090454102,14.2184,12326737.0],["2022-12-02",14.2184,14.5479,14.1186,14.4581,13411429.0],["2022-12-05",14.4581,14.9274,14.45808219909668,14.5679,17575746.0],["2022-12-06",14.5679,14.6478,14.3083,14.3582,12546862.0],["2022-12-07",14.3582,14.5579,14.2384,14.3782,9811622.0],["2022-12-08",14.3782,14.4082,14.0787,14.2284,11662576.0],["2022-12-09",14.2284,14.3083,13.9289,14.0187,15286614.0],["2022-12-12",14.0187,14.0587,13.829,13.9489,8039653.0],["2022-12-13",13.9489,14.1086,13.7991,13.9389,9080090.0],["2022-12-14",13.9389,14.2784,13.869,14.1386,10090506.0],["2022-12-15",14.1386,14.2684,13.9489,13.9788,9357876.0],["2022-12-16",13.9788,14.2184,13.9788,14.0986,13196672.0],["2022-12-19",14.0986,14.3183,13.5495,13.6194,16103824.0],["2022-12-20",13.6194,13.7791,13.5594,13.6293,7876100.0],["2022-12-21",13.6293,14.2284,13.5694,13.8989,14090645.0],["2022-12-22",13.8989,14.4681,13.898929595947266,14.3482,21872328.0],["2022-12-23",14.3482,14.348248481750488,13.869,13.9788,14624620.0],["2022-12-26",13.9788,14.0487,13.7591,14.0287,10081847.0],["2022-12-27",14.0287,14.0986,13.7791,13.9489,9259511.0],["2022-12-28",13.9489,14.2983,13.6992,14.0487,14230579.0],["2022-12-29",14.0487,14.3582,13.849,13.879,13458127.0],["2022-12-30",13.879,14.3882,13.8091,14.3882,21507752.0],["2023-01-03",14.3882,14.6678,14.1585,14.5979,20312706.0],["2023-01-04",14.5979,14.9473,14.5779,14.6977,23777430.0],["2023-01-05",14.6977,15.0272,14.5779,14.6178,19248461.0],["2023-01-06",14.6178,14.617840766906738,14.3383,14.4082,12927432.0],["2023-01-09",14.4082,14.6178,14.3882,14.5879,12745643.0],["2023-01-10",14.5879,14.7676,14.3682,14.6578,14730321.0],["2023-01-11",14.6578,14.6578,14.2983,14.3482,10274963.0],["2023-01-12",14.3482,14.4681,14.2284,14.3083,7331486.0],["2023-01-13",14.3083,14.528,14.308309555053711,14.528,7954796.0],["2023-01-16",14.528,14.6977,14.4381,14.5679,9794939.0],["2023-01-17",14.5679,14.8475,14.5479,14.5579,9676403.0],["2023-01-18",14.5579,14.9074,14.557930946350098,14.7077,12126212.0],["2023-01-19",14.7077,14.8974,14.5879,14.8575,10057241.0],["2023-01-20",14.8575,14.9973,14.7576,14.8275,10580316.0],["2023-01-30",14.8275,16.2254,14.827522277832031,15.4366,48064590.0],["2023-01-31",15.4366,16.6448,15.436598777770996,16.3951,58606447.0],["2023-02-01",16.3951,16.9443,16.2454,16.8345,43331437.0],["2023-02-02",16.8345,19.141,16.83448028564453,18.2024,107121096.0],["2023-02-03",18.2024,18.6318,17.9528,18.472,56602264.0],["2023-02-06",18.472,19.82,18.3522,19.5803,97997080.0],["2023-02-07",19.5803,22.1165,18.7715,20.9482,120862287.0],["2023-02-08",20.9482,21.4575,20.0197,20.8284,90694874.0],["2023-02-09",20.8284,22.0466,19.5903,21.5773,116780533.0],["2023-02-10",21.5773,24.9622,21.577289581298828,21.747,177496774.0],["2023-02-13",21.747,25.1219,21.5673,24.9023,182545342.0],["2023-02-14",24.9023,25.1019,23.8838,24.6626,110316621.0],["2023-02-15",24.6626,25.751,23.2248,25.1619,167879961.0],["2023-02-16",25.1619,26.5098,24.1134,24.8124,163213529.0],["2023-02-17",24.8124,24.81238555908203,22.8653,22.9452,126113958.0],["2023-02-20",22.9452,24.1634,22.945215225219727,23.9637,113377292.0],["2023-02-21",23.9637,24.2832,23.1549,23.5743,86617882.0],["2023-02-22",23.5743,23.574262619018555,22.1265,22.8454,86127527.0],["2023-02-23",22.8454,22.845367431640625,20.9982,21.2877,120808923.0],["2023-02-24",21.2877,22.2163,21.2178,21.9268,96365102.0],["2023-02-27",21.9268,22.4659,20.9682,21.128,75796386.0],["2023-02-28",21.128,22.446,21.127971649169922,22.1664,97847578.0],["2023-03-01",22.1664,25.9107,22.166397094726562,25.1718,175131088.0],["2023-03-02",25.1718,26.0006,24.433,25.3416,140736480.0],["2023-03-03",25.3416,25.9207,24.5029,25.092,115377962.0],["2023-03-06",25.092,25.3516,24.0635,24.6227,80304659.0],["2023-03-07",24.6227,25.3616,24.3631,24.7525,74695764.0],["2023-03-08",24.7525,24.752477645874023,23.8638,24.433,62534147.0],["2023-03-09",24.433,24.432960510253906,23.1649,23.734,71400897.0],["2023-03-10",23.734,24.0635,23.095,23.1449,54989766.0],["2023-03-13",23.1449,25.2917,22.9652,25.042,100860721.0],["2023-03-14",25.042,25.2118,24.393,24.5728,74712598.0],["2023-03-15",24.5728,25.5013,23.8239,24.5827,75484710.0],["2023-03-16",24.5827,27.3885,23.2647,26.6097,158938888.0],["2023-03-17",26.6097,27.9476,26.609661102294922,27.2487,144150251.0],["2023-03-20",27.2487,29.3355,27.248693466186523,27.7579,121931755.0],["2023-03-21",27.7579,31.2526,27.6581,30.0544,131081669.0],["2023-03-22",30.0544,33.659,29.006,33.1497,139966870.0],["2023-03-23",33.1497,34.7873,32.5307,33.7389,111870189.0],["2023-03-24",33.7389,40.48862075805664,33.4493,40.4886,135618290.0],["2023-03-27",40.4886,43.5839,38.3419,42.3857,152482510.0],["2023-03-28",42.3857,42.385746002197266,37.8027,38.1921,127547524.0],["2023-03-29",38.1921,40.0493,37.2935,37.5231,129793406.0],["2023-03-30",37.5231,38.941,35.7458,38.941,131678520.0],["2023-03-31",38.941,46.7292,37.0738,46.7092,168568113.0],["2023-04-03",46.7092,50.803,45.3812,50.5733,135746494.0],["2023-04-04",50.5733,51.3721,48.2668,49.4251,100178219.0],["2023-04-06",49.4251,52.8199,46.9289,52.8,123643661.0],["2023-04-07",52.8,53.1195,47.6578,50.4236,107311810.0],["2023-04-10",50.4236,50.423561096191406,40.3389,41.7267,172086055.0],["2023-04-11",41.7267,48.3467,41.72674560546875,45.6907,170137817.0],["2023-04-12",45.6907,53.1494,44.3028,51.2024,166159715.0],["2023-04-13",51.2024,54.9167,50.02416229248047,50.0242,145095854.0],["2023-04-14",50.0242,53.0196,47.2284,48.6762,129922927.0],["2023-04-17",48.6762,48.67620849609375,44.7422,47.3382,90220753.0],["2023-04-18",47.3382,51.7016,42.6154,50.9727,168842276.0],["2023-04-19",50.9727,51.3322,48.9258,49.1255,115777914.0],["2023-04-20",49.1255,52.2508,48.1171,51.3022,136140632.0],["2023-04-21",51.3022,55.8653,48.8659,48.8659,159978801.0],["2023-04-24",48.8659,57.2432,48.86592102050781,55.7155,162702990.0],["2023-04-25",55.7155,59.5697,54.7171,58.9207,144669597.0],["2023-04-26",58.9207,63.0145,54.6971,59.4,156770163.0],["2023-04-27",59.4,59.39995574951172,51.7615,54.2178,130825370.0],["2023-04-28",54.2178,65.0614,54.21780776977539,65.0614,155437819.0],["2023-05-04",65.0614,67.4178,63.7633,66.2995,121926606.0],["2023-05-05",66.2995,70.553,63.0045,63.8832,118539841.0],["2023-05-08",63.8832,66.5591,62.6051,64.5422,88320287.0],["2023-05-09",64.5422,65.8502,60.7878,60.9077,100193806.0],["2023-05-10",60.9077,62.4853,55.6357,58.2317,121493219.0],["2023-05-11",58.2317,61.4069,57.9322,58.1019,91918675.0],["2023-05-12",58.1019,59.7894,56.6641,57.2133,77914688.0],["2023-05-15",57.2133,60.5981,57.0136,60.2586,89737841.0],["2023-05-16",60.2586,62.4853,54.0281,54.6971,127383645.0],["2023-05-17",54.6971,56.2148,51.8714,53.9682,129887464.0],["2023-05-18",53.9682,60.3885,53.6986,58.6111,124257849.0],["2023-05-19",58.6111,58.611148834228516,52.8,53.3691,116692957.0],["2023-05-22",53.3691,54.1579,51.6617,52.78,78520631.0],["2023-05-23",52.78,53.2193,50.7231,51.1624,82182272.0],["2023-05-24",51.1624,53.1095,50.7031,52.2807,94287179.0],["2023-05-25",52.2807,53.3391,47.6178,50.7231,130782634.0],["2023-05-26",50.7231,53.419,49.9842,52.0211,111020346.0],["2023-05-29",52.0211,52.9997,49.5349,50.1939,106820307.0],["2023-05-30",50.1939,58.4714,48.7561,56.6441,155245049.0],["2023-05-31",56.6441,57.2832,54.4175,57.2832,104958724.0],["2023-06-01",57.2832,62.4054,55.2163,57.3131,129685382.0],["2023-06-02",57.3131,60.5083,56.4444,57.9821,96058012.0],["2023-06-05",57.9821,59.7694,54.717,59.6096,100860352.0],["2023-06-06",59.6096,59.60963439941406,56.085,56.8139,74468471.0],["2023-06-07",56.8139,59.1304,55.6956,56.8139,69948539.0],["2023-06-08",56.8139,56.813873291015625,52.4105,53.6187,81437909.0],["2023-06-09",53.6187,55.0565,51.5718,54.4874,96859776.0],["2023-06-12",54.4874,55.416,53.0396,53.3292,70761775.0],["2023-06-13",53.3292,56.9037,52.5603,54.8269,104774038.0],["2023-06-14",54.8269,56.7939,53.0795,55.5458,93902034.0],["2023-06-15",55.5458,60.2087,55.4659,55.5957,141034896.0],["2023-06-16",55.5957,63.5037,54.1779,62.0659,175829247.0],["2023-06-19",62.0659,62.30554962158203,59.0804,62.3055,140550309.0],["2023-06-20",62.3055,64.6021,60.8478,62.8347,127627741.0],["2023-06-21",62.8347,62.834747314453125,50.2638,50.2638,194647196.0],["2023-06-26",50.2638,50.26380157470703,43.4042,43.8435,145502376.0],["2023-06-27",43.8435,44.8221,42.845,43.0348,89318762.0],["2023-06-28",43.0348,43.3643,39.9395,40.7582,128161995.0],["2023-06-29",40.7582,41.3773,40.438697814941406,40.4387,81206966.0],["2023-06-30",40.4387,40.918,39.3204,40.219,86459334.0],["2023-07-03",40.219,41.0578,39.4202,40.6484,77738771.0],["2023-07-04",40.6484,41.3873,40.239,41.0178,70714706.0],["2023-07-05",41.0178,41.5071,40.0293,40.0293,62096153.0],["2023-07-06",40.0293,42.0263,39.8396,40.7283,80484850.0],["2023-07-07",40.7283,40.7782,38.5416,39.3204,68925608.0],["2023-07-10",39.3204,39.8096,38.2221,38.3019,53146050.0],["2023-07-11",38.3019,39.1407,37.9525,38.6115,40443919.0],["2023-07-12",38.6115,38.7213,37.1936,37.2036,56509735.0],["2023-07-13",37.2036,37.9724,36.4947,37.5231,70572782.0],["2023-07-14",37.5231,39.8696,37.52311706542969,39.0408,100330171.0],["2023-07-17",39.0408,40.3189,38.5016,39.1207,60272191.0],["2023-07-18",39.1207,40.888,38.3618,39.2405,79858443.0],["2023-07-19",39.2405,40.239,38.1522,38.4717,62463210.0],["2023-07-20",38.4717,38.4717,36.7343,36.8941,63183039.0],["2023-07-21",36.8941,39.2305,36.89406967163086,38.3718,80475473.0],["2023-07-24",38.3718,39.2505,37.6529,38.2121,53003826.0],["2023-07-25",38.2121,40.4886,37.623,38.911,88200109.0],["2023-07-26",38.911,38.941,36.914,37.1437,68941502.0],["2023-07-27",37.1437,37.4432,36.275,36.3449,49167297.0],["2023-07-28",36.3449,36.5446,35.646,35.7558,47652238.0],["2023-07-31",35.7558,37.7428,35.2266,36.9939,61286890.0],["2023-08-01",36.9939,36.993919372558594,35.6659,36.5845,39817217.0],["2023-08-02",36.5845,36.584537506103516,35.8257,36.1652,28008582.0],["2023-08-03",36.1652,36.5346,35.606,35.8357,29566219.0],["2023-08-04",35.8357,36.8242,35.6859,36.4048,44956117.0],["2023-08-07",36.4048,37.4932,36.40481185913086,36.6744,60041785.0],["2023-08-08",36.6744,37.603,36.1751594543457,36.1752,50816828.0],["2023-08-09",36.1752,36.5446,34.7773,34.9271,55096989.0],["2023-08-10",34.9271,37.1637,34.5476,35.7358,74905244.0],["2023-08-11",35.7358,38.7812,35.7358283996582,37.1137,125513481.0],["2023-08-14",37.1137,40.0093,35.646,39.7997,143856716.0],["2023-08-15",39.7997,39.79966735839844,37.2236,37.5031,97435912.0],["2023-08-16",37.5031,38.272,36.305,36.7143,74149463.0],["2023-08-17",36.7143,39.4302,36.1452,39.1806,125280704.0],["2023-08-18",39.1806,39.180606842041016,35.4962,35.5761,116239570.0],["2023-08-21",35.5761,37.4333,34.947,35.7358,75443686.0],["2023-08-22",35.7358,37.2136,35.3264,37.0339,79468038.0],["2023-08-23",37.0339,37.1437,35.0269,35.4163,86962342.0],["2023-08-24",35.4163,36.305,32.2511,32.8103,95442075.0],["2023-08-25",32.8103,33.7988,31.4623,32.5706,85092080.0],["2023-08-28",32.5706,35.9255,32.4608,34.9969,129900097.0],["2023-08-29",34.9969,36.3149,34.4478,35.6559,104367370.0],["2023-08-30",35.6559,37.613,35.4662,36.7443,112494226.0],["2023-08-31",36.7443,37.2435,35.5461,36.1252,74424922.0],["2023-09-01",36.1252,37.1437,35.626,36.924,80011468.0],["2023-09-04",36.924,37.0938,35.8556,36.6245,59144479.0],["2023-09-05",36.6245,36.62447738647461,35.3664,35.5261,53617056.0],["2023-09-06",35.5261,35.526145935058594,33.7488,34.5177,59207098.0],["2023-09-07",34.5177,35.8457,33.659,33.7488,55852183.0],["2023-09-08",33.7488,33.748836517333984,32.301,32.3709,55981472.0],["2023-09-11",32.3709,34.1782,32.331,33.4992,62916257.0],["2023-09-12",33.4992,33.5392,32.8302,32.8802,37328177.0],["2023-09-13",32.8802,32.88015365600586,31.4324,31.9016,39602984.0],["2023-09-14",31.9016,33.0799,31.4024,32.6505,52294398.0],["2023-09-15",32.6505,32.65050506591797,31.1028,31.1528,48923790.0],["2023-09-18",31.1528,32.2711,30.8632,31.1028,35331370.0],["2023-09-19",31.1028,31.4523,30.4838,30.5537,33764137.0],["2023-09-20",30.5537,31.0529,30.1243,30.2042,30807535.0],["2023-09-21",30.2042,31.1028,30.204212188720703,30.4239,45685953.0],["2023-09-22",30.4239,36.5047,30.423877716064453,36.5047,177768807.0],["2023-09-25",36.5047,37.1936,35.8956,36.6245,131296009.0],["2023-09-26",36.6245,40.0892,36.62447738647461,38.6115,167074284.0],["2023-09-27",38.6115,39.5401,37.9325,38.2221,105996052.0],["2023-09-28",38.2221,39.4103,38.0423,38.282,74312751.0],["2023-10-09",38.282,38.3319,36.6744,37.1137,64277176.0],["2023-10-10",37.1137,37.2435,36.2251,36.5646,61802071.0],["2023-10-11",36.5646,38.5915,36.0254,37.3933,94187793.0],["2023-10-12",37.3933,38.3618,36.305,36.7343,61943458.0],["2023-10-13",36.7343,36.73431396484375,33.8687,34.0684,99819566.0],["2023-10-16",34.0684,34.2481,32.6006,32.8602,57598287.0],["2023-10-17",32.8602,32.97,31.8917,32.6006,51235031.0],["2023-10-18",32.6006,32.600582122802734,30.8532,31.5022,53033923.0],["2023-10-19",31.5022,32.2411,31.2526,31.4523,56471731.0],["2023-10-20",31.4523,31.7519,30.2941,30.3041,48102327.0],["2023-10-23",30.3041,30.304059982299805,28.347,28.6665,57083790.0],["2023-10-24",28.6665,30.2941,28.5567,29.2856,63191605.0],["2023-10-25",29.2856,29.7948,28.367,28.4469,57922925.0],["2023-10-26",28.4469,29.2157,27.4085,28.996,77767240.0],["2023-10-27",28.996,32.2711,28.996044158935547,30.9531,118211814.0],["2023-10-30",30.9531,31.7918,30.0644,31.1827,65709906.0],["2023-10-31",31.1827,32.5407,31.1528,31.4723,69784873.0],["2023-11-01",31.4723,32.6106,30.6635,30.6835,65318999.0],["2023-11-02",30.6835,32.2112,30.68348503112793,31.4024,78237399.0],["2023-11-03",31.4024,32.8802,30.2242,32.311,81259183.0],["2023-11-06",32.311,35.3864,32.31101989746094,34.8472,102835679.0],["2023-11-07",34.8472,34.8472,33.8487,34.308,79369095.0],["2023-11-08",34.308,36.1951,34.1283,35.6759,100508645.0],["2023-11-09",35.6759,36.3349,34.967,34.987,65391246.0],["2023-11-10",34.987,35.0469,33.5491,33.7289,62461327.0],["2023-11-13",33.7289,36.2151,33.72886657714844,35.7358,80192189.0],["2023-11-14",35.7358,35.7957,34.6974,35.4463,55572579.0],["2023-11-15",35.4463,36.2251,34.5277,35.0668,45845150.0],["2023-11-16",35.0668,35.4762,34.3379,34.3479,37257291.0],["2023-11-17",34.3479,36.934,34.3479,35.9755,84626487.0],["2023-11-20",35.9755,36.8042,34.3979,35.8956,71914860.0],["2023-11-21",35.8956,37.4432,35.7059,35.7957,71690448.0],["2023-11-22",35.7957,35.9455,34.6574592590332,34.6575,46624175.0],["2023-11-23",34.6575,34.8272,33.4094,34.4278,43491517.0],["2023-11-24",34.4278,34.42780685424805,33.0,33.1597,41192121.0],["2023-11-27",33.1597,33.2995,32.3809,32.5507,31575609.0],["2023-11-28",32.5507,33.3295,31.9815,33.0799,37354187.0],["2023-11-29",33.0799,33.2796,32.301,32.4408,27717450.0],["2023-11-30",32.4408,32.5806,31.8317,32.301,25823223.0],["2023-12-01",32.301,38.76123809814453,32.30103302001953,38.7612,138697688.0],["2023-12-04",38.7612,40.8181,38.76123809814453,39.3204,159898740.0],["2023-12-05",39.3204,39.32039260864258,36.8142,36.8841,103651111.0],["2023-12-06",36.8841,38.5915,36.5546,37.6929,109792947.0],["2023-12-07",37.6929,40.3788,37.6928596496582,38.5615,116772538.0],["2023-12-08",38.5615,42.4057,38.0923,40.5885,132208022.0],["2023-12-11",40.5885,42.0862,39.8795,41.4172,96878803.0],["2023-12-12",41.4172,42.9249,40.6184,41.3373,88221551.0],["2023-12-13",41.3373,41.8865,40.2789,40.6184,57138034.0],["2023-12-14",40.6184,41.1376,39.4802,39.7497,55586785.0],["2023-12-15",39.7497,40.1392,37.8227,39.0907,60208808.0],["2023-12-18",39.0907,39.9295,38.3319,38.7013,46418246.0],["2023-12-19",38.7013,40.8181,37.9425,39.8795,74036116.0],["2023-12-20",39.8795,40.0992,37.5631,37.6729,58249715.0],["2023-12-21",37.6729,41.9364,37.2036,40.6384,103092706.0],["2023-12-22",40.6384,41.0877,34.947,35.7458,132507000.0],["2023-12-25",35.7458,38.0923,34.947,36.7243,85802296.0],["2023-12-26",36.7243,37.0838,34.3579,35.8956,64390442.0],["2023-12-27",35.8956,37.1736,35.646,36.0953,53879901.0],["2023-12-28",36.0953,36.9939,34.967,36.5646,53943495.0],["2023-12-29",36.5646,38.1322,36.0553,37.3434,69485295.0],["2024-01-02",37.3434,38.242,36.4448,36.5146,48342630.0],["2024-01-03",36.5146,37.0139,34.6375,35.2665,63134869.0],["2024-01-04",35.2665,35.266536712646484,32.8402,34.3479,51028803.0],["2024-01-05",34.3479,34.347930908203125,32.7703,33.1298,45915837.0],["2024-01-08",33.1298,35.2865,32.7404,34.0684,66015723.0],["2024-01-09",34.0684,35.1467,33.7389,34.4678,50530215.0],["2024-01-10",34.4678,34.467750549316406,32.8103,33.1298,38801342.0],["2024-01-11",33.1298,35.7957,32.8502,35.3963,70358841.0],["2024-01-12",35.3963,35.4463,33.8287,33.9286,44820025.0],["2024-01-15",33.9286,35.2066,33.3794,34.1183,45984804.0],["2024-01-16",34.1183,34.1182746887207,32.8302,33.649,39040720.0],["2024-01-17",33.649,34.4278,32.9501,32.97,38535862.0],["2024-01-18",32.97,35.5461,32.1513,35.1367,84215109.0],["2024-01-19",35.1367,35.606,33.8786,33.8886,59357859.0],["2024-01-22",33.8886,34.6774,31.3325,31.9316,66481246.0],["2024-01-23",31.9316,37.4432,30.8632,35.8556,129387566.0],["2024-01-24",35.8556,36.3948,34.4578,35.4762,74164116.0],["2024-01-25",35.4762,37.1237,34.5476,36.5446,113325331.0],["2024-01-26",36.5446,39.0907,35.616,36.7343,113700883.0],["2024-01-29",36.7343,36.73431396484375,33.8087,33.9186,78611406.0],["2024-01-30",33.9186,35.3464,33.3494,33.8687,54078410.0],["2024-01-31",33.8687,34.8472,29.2057,29.6151,109477920.0],["2024-02-01",29.6151,31.9516,28.4569,30.8432,91049100.0],["2024-02-02",30.8432,31.7119,28.9861,29.8448,74551948.0],["2024-02-05",29.8448,29.8547,26.1803,27.3985,83829621.0],["2024-02-06",27.3985,32.0314,26.8193,31.2027,107337548.0],["2024-02-07",31.2027,32.2012,30.5038,31.3724,75823287.0],["2024-02-08",31.3724,33.9685,31.372440338134766,32.8302,72679545.0],["2024-02-19",32.8302,39.3204,32.830230712890625,38.4417,124387976.0],["2024-02-20",38.4417,41.1376,37.4432,37.8426,127455535.0],["2024-02-21",37.8426,38.5416,36.7543,37.3833,89266976.0],["2024-02-22",37.3833,39.0408,37.38332748413086,38.1522,75908031.0],["2024-02-23",38.1522,40.3688,37.4233,39.6299,97206153.0],["2024-02-26",39.6299,40.7083,38.3818,39.0408,85596647.0],["2024-02-27",39.0408,41.2674,38.5216,40.5485,92450780.0],["2024-02-28",40.5485,43.4841,38.4517,38.7413,127326186.0],["2024-02-29",38.7413,40.4187,38.3419,40.3089,84024560.0],["2024-03-01",40.3089,43.4242,39.9894,42.3159,111045700.0],["2024-03-04",42.3159,45.3612,41.4472,43.534,108528950.0],["2024-03-05",43.534,45.531,42.4457,42.9449,110806792.0],["2024-03-06",42.9449,43.2744,41.4572,41.9864,74447962.0],["2024-03-07",41.9864,42.6054,39.7298,39.7597,81103711.0],["2024-03-08",39.7597,41.1277,39.4302,40.7982,54388481.0],["2024-03-11",40.7982,41.2075,39.6199,41.0877,56219230.0],["2024-03-12",41.0877,42.3059,40.6384,40.888,60077349.0],["2024-03-13",40.888,43.1646,40.88801574707031,42.0562,86695544.0],["2024-03-14",42.0562,42.056243896484375,40.0493,40.8381,57483330.0],["2024-03-15",40.8381,42.0662,40.0493,41.9264,61927317.0],["2024-03-18",41.9264,42.7851,41.567,42.4157,68651788.0],["2024-03-19",42.4157,44.1131,41.537,41.537,80752447.0],["2024-03-20",41.537,43.5839,41.1476,43.4342,98886576.0],["2024-03-21",43.4342,44.2329,42.5255,42.8251,79037970.0],["2024-03-22",42.8251,42.9649,40.7083,41.8865,76423021.0],["2024-03-25",41.8865,43.564,40.6384,40.7882,67078810.0],["2024-03-26",40.7882,41.0178,38.5815,38.8012,73354590.0],["2024-03-27",38.8012,38.8012,36.1452,36.3848,50984850.0],["2024-03-28",36.3848,42.0862,36.38484191894531,40.5785,110904215.0],["2024-03-29",40.5785,40.57848358154297,38.1422,39.7897,46272939.0],["2024-04-01",39.7897,45.3013,39.78968048095703,44.6323,130070567.0],["2024-04-02",44.6323,45.3612,43.1146,44.1331,88399203.0],["2024-04-03",44.1331,44.6124,41.6569,42.5655,64868066.0],["2024-04-08",42.5655,43.3942,40.908,41.6369,60382224.0],["2024-04-09",41.6369,41.7867,39.5101,40.4886,57229068.0],["2024-04-10",40.4886,41.4372,39.0508,40.249,55787282.0],["2024-04-11",40.249,43.9334,40.248985290527344,42.3059,90821926.0],["2024-04-12",42.3059,43.0148,41.7867,42.4357,61789597.0],["2024-04-15",42.4357,43.9634,41.5171,42.1162,63774059.0],["2024-04-16",42.1162,42.116153717041016,39.3404,39.6798,59885917.0],["2024-04-17",39.6798,42.0163,39.679847717285156,40.878,57663125.0],["2024-04-18",40.878,40.878028869628906,38.5416,38.8811,66144702.0],["2024-04-19",38.8811,39.1906,36.7443,37.0838,67132251.0],["2024-04-22",37.0838,38.7612,34.7573,37.4632,63093166.0],["2024-04-23",37.4632,38.4417,35.9455,36.7343,53572555.0],["2024-04-24",36.7343,39.6699,36.73431396484375,39.1207,59717422.0],["2024-04-25",39.1207,39.12069320678711,38.1921,38.6115,37394380.0],["2024-04-26",38.6115,40.4387,38.61146545410156,39.7597,66417590.0],["2024-04-29",39.7597,41.7068,39.4502,40.918,57444868.0],["2024-04-30",40.918,41.5071,39.7398,39.9195,37450958.0],["2024-05-06",39.9195,42.3258,39.91948318481445,41.0777,61907051.0],["2024-05-07",41.0777,42.8251,40.269,40.5286,73159357.0],["2024-05-08",40.5286,40.528560638427734,38.232,38.292,66690620.0],["2024-05-09",38.292,39.0907,38.1422,38.8112,47612958.0],["2024-05-10",38.8112,40.3888,38.7612,38.9909,63215975.0],["2024-05-13",38.9909,39.1007,37.573,38.0024,49489185.0],["2024-05-14",38.0024,38.9709,36.8441,37.8426,57817491.0],["2024-05-15",37.8426,38.4018,36.8242,36.9739,42839364.0],["2024-05-16",36.9739,37.4932,36.4448,36.6544,42566678.0],["2024-05-17",36.6544,37.2136,35.8157,37.0339,36687263.0],["2024-05-20",37.0339,37.8326,35.7957,37.3434,53072364.0],["2024-05-21",37.3434,37.7228,36.944,36.954,32143414.0],["2024-05-22",36.954,36.954,36.4148,36.6345,26116391.0],["2024-05-23",36.6345,36.8941,35.4163,35.5661,38284966.0],["2024-05-24",35.5661,35.8357,34.5476,34.5476,36449593.0],["2024-05-27",34.5476,36.3349,34.54762649536133,36.2151,45334729.0],["2024-05-28",36.2151,36.2150993347168,34.7473,34.8372,32184922.0],["2024-05-29",34.8372,35.8257,34.7473,34.987,27356087.0],["2024-05-30",34.987,35.2765,34.4578,34.7573,21267134.0],["2024-05-31",34.7573,35.4263,34.7573127746582,34.8372,30109068.0],["2024-06-03",34.8372,35.1767,34.5576,34.9271,26112563.0],["2024-06-04",34.9271,35.9755,34.4777,35.4962,37126279.0],["2024-06-05",35.4962,35.49618911743164,34.7274,34.8172,25093904.0],["2024-06-06",34.8172,35.3864,33.9485,34.1882,33455735.0],["2024-06-07",34.1882,34.6275,32.291,32.96,57028752.0],["2024-06-11",32.96,33.5292,32.4009,33.3794,31456775.0],["2024-06-12",33.3794,35.0469,33.2496,34.4678,43073076.0],["2024-06-13",34.4678,34.8072,34.0484,34.4678,30151516.0],["2024-06-14",34.4678,34.947,34.04838180541992,34.0484,57310369.0],["2024-06-17",34.0484,34.2481,33.0998,33.6091,31135552.0],["2024-06-18",33.6091,34.4478,33.4693,33.7389,29644670.0],["2024-06-19",33.7389,33.9685,32.99,33.1098,26195137.0],["2024-06-20",33.1098,33.109806060791016,31.6121,31.7718,39584005.0],["2024-06-21",31.7718,32.0914,31.4423,31.9116,20303856.0],["2024-06-24",31.9116,31.911623001098633,30.4538,30.5537,31726638.0],["2024-06-25",30.5537,31.3325,29.4553,29.9146,34438025.0],["2024-06-26",29.9146,34.4478,29.914649963378906,34.2081,98843196.0],["2024-06-27",34.2081,34.2081413269043,32.341,32.5407,67749704.0],["2024-06-28",32.5407,33.2,32.02,32.24,47265809.0],["2024-07-01",32.24,32.2400016784668,31.09,31.78,33420597.0],["2024-07-02",31.78,33.25,31.780000686645508,32.16,52416881.0],["2024-07-03",32.16,32.15999984741211,31.15,31.43,33521200.0],["2024-07-04",31.43,31.78,30.63,30.73,27744984.0],["2024-07-05",30.73,31.25,30.36,30.66,32107666.0],["2024-07-08",30.66,30.65999984741211,29.55,29.68,28312327.0],["2024-07-09",29.68,30.68,29.5,30.52,33793798.0],["2024-07-10",30.52,30.84,29.95,29.97,29883180.0],["2024-07-11",29.97,30.82,29.969999313354492,30.4,31507579.0],["2024-07-12",30.4,30.46,29.51,29.51,30273391.0],["2024-07-15",29.51,29.88,29.2,29.61,19816035.0],["2024-07-16",29.61,30.56,29.1,30.2,32887912.0],["2024-07-17",30.2,31.8,29.98,31.14,54937234.0],["2024-07-18",31.14,31.139999389648438,29.73,30.58,34823465.0],["2024-07-19",30.58,31.2,30.21,30.75,27492982.0],["2024-07-22",30.75,30.97,30.37,30.7,21966371.0],["2024-07-23",30.7,30.88,29.15,29.23,32682709.0],["2024-07-24",29.23,29.57,28.36,28.58,27384501.0],["2024-07-25",28.58,28.99,28.14,28.45,19933489.0],["2024-07-26",28.45,29.8,28.450000762939453,29.16,28687699.0],["2024-07-29",29.16,29.41,28.76,28.92,18214945.0],["2024-07-30",28.92,29.16,28.47,28.82,18434800.0],["2024-07-31",28.82,30.22,28.8,30.14,36651628.0],["2024-08-01",30.14,30.46,29.63,29.71,26185620.0],["2024-08-02",29.71,30.6,29.06,29.07,30339049.0],["2024-08-05",29.07,29.98,28.28,28.3,33033215.0],["2024-08-06",28.3,29.17,28.24,28.9,26890680.0],["2024-08-07",28.9,28.91,27.9,27.95,33530560.0],["2024-08-08",27.95,27.950000762939453,27.07,27.64,25623685.0],["2024-08-09",27.64,27.99,26.9,27.0,23671968.0],["2024-08-12",27.0,27.06,26.38,26.55,22367061.0],["2024-08-13",26.55,26.75,26.25,26.71,17424411.0],["2024-08-14",26.71,29.45,26.61,28.01,68919336.0],["2024-08-15",28.01,29.24,27.62,28.34,48680467.0],["2024-08-16",28.34,28.47,27.69,27.75,26865900.0],["2024-08-19",27.75,29.96,27.5,29.18,60838894.0],["2024-08-20",29.18,29.3,27.9,28.05,47733426.0],["2024-08-21",28.05,28.56,27.16,27.2,34267463.0],["2024-08-22",27.2,28.05,26.59,26.62,29769100.0],["2024-08-23",26.62,27.1,25.88,26.14,33713094.0],["2024-08-26",26.14,27.48,26.0,26.74,36011936.0],["2024-08-27",26.74,27.01,25.76,25.93,25892398.0],["2024-08-28",25.93,26.36,25.25,26.12,25435176.0],["2024-08-29",26.12,26.66,25.73,26.17,26134872.0],["2024-08-30",26.17,27.65,26.170000076293945,27.16,43730774.0],["2024-09-02",27.16,27.25,25.829999923706055,25.83,35752771.0],["2024-09-03",25.83,26.33,25.59,26.1,23776348.0],["2024-09-04",26.1,26.14,25.63,25.7,19616639.0],["2024-09-05",25.7,27.79,25.700000762939453,26.86,56950923.0],["2024-09-06",26.86,27.85,26.52,27.16,51754064.0],["2024-09-09",27.16,27.66,26.6,27.26,33135064.0],["2024-09-10",27.26,27.58,26.35,27.39,34033563.0],["2024-09-11",27.39,28.28,27.16,27.57,38899696.0],["2024-09-12",27.57,28.84,27.309999465942383,27.31,43554911.0],["2024-09-13",27.31,28.23,27.309999465942383,27.6,37797479.0],["2024-09-18",27.6,27.600000381469727,26.09,26.5,34504350.0],["2024-09-19",26.5,27.66,26.4,27.24,31728154.0],["2024-09-20",27.24,27.27,26.75,27.2,22828788.0],["2024-09-23",27.2,27.37,26.67,26.71,22104058.0],["2024-09-24",26.71,28.2,26.55,28.19,53880117.0],["2024-09-25",28.19,29.89,28.190000534057617,28.55,64239461.0],["2024-09-26",28.55,29.64,28.27,29.64,53697809.0],["2024-09-27",29.64,32.44,29.639999389648438,31.84,79782082.0],["2024-09-30",31.84,37.96,31.84000015258789,37.55,116168016.0],["2024-10-08",37.55,45.06,37.54999923706055,45.04,152120750.0],["2024-10-09",45.04,45.040000915527344,38.0,39.12,120224963.0],["2024-10-10",39.12,40.69,36.82,37.27,73848121.0],["2024-10-11",37.27,37.27000045776367,34.06,34.65,64289373.0],["2024-10-14",34.65,36.5,33.93,36.2,56812361.0],["2024-10-15",36.2,38.32,35.27,35.73,72117738.0],["2024-10-16",35.73,37.47,35.0,36.4,59514656.0],["2024-10-17",36.4,43.68,36.08,41.45,187752236.0],["2024-10-18",41.45,43.0,38.79,41.45,173475210.0],["2024-10-21",41.45,44.0,40.16,42.28,145922131.0],["2024-10-22",42.28,45.67,42.279998779296875,42.88,155630477.0],["2024-10-23",42.88,42.880001068115234,40.0,40.23,109127737.0],["2024-10-24",40.23,40.53,39.06,39.63,60037057.0],["2024-10-25",39.63,42.39,39.63,42.11,98701032.0],["2024-10-28",42.11,44.37,42.0,43.28,103443592.0],["2024-10-29",43.28,44.25,41.44,41.67,86387798.0],["2024-10-30",41.67,42.49,40.54,41.02,60756216.0],["2024-10-31",41.02,42.45,39.83,40.75,79482847.0],["2024-11-01",40.75,41.97,38.17,38.19,78712368.0],["2024-11-04",38.19,39.15,37.49,38.67,39947728.0],["2024-11-05",38.67,41.75,38.03,41.08,85040328.0],["2024-11-06",41.08,44.15,40.5,41.92,106759886.0],["2024-11-07",41.92,42.8,40.01,42.45,69356896.0],["2024-11-08",42.45,44.6,42.15,42.47,84802143.0],["2024-11-11",42.47,50.33,42.42,48.37,173337908.0],["2024-11-12",48.37,48.87,45.87,46.66,108541986.0],["2024-11-13",46.66,50.31,46.48,49.8,137713766.0],["2024-11-14",49.8,51.98,45.62,45.65,112346270.0],["2024-11-15",45.65,50.66,45.650001525878906,46.46,135941191.0],["2024-11-18",46.46,48.0,39.8,40.8,136972261.0],["2024-11-19",40.8,41.16,39.03,40.97,79684943.0],["2024-11-20",40.97,45.08,40.76,43.33,103029798.0],["2024-11-21",43.33,45.58,42.57,43.87,93699574.0],["2024-11-22",43.87,46.19,42.61,42.76,104902819.0],["2024-11-25",42.76,44.41,42.0,44.41,84046928.0],["2024-11-26",44.41,45.66,42.8,43.11,71212737.0],["2024-11-27",43.11,45.0,40.96,44.89,75193307.0],["2024-11-28",44.89,46.45,43.33,44.05,80651023.0],["2024-11-29",44.05,47.5,43.12,46.11,102642708.0],["2024-12-02",46.11,48.65,45.6,47.29,97021580.0],["2024-12-03",47.29,47.87,45.88,46.4,63032182.0],["2024-12-04",46.4,47.2,44.35,44.68,59800072.0],["2024-12-05",44.68,48.19,44.68000030517578,47.7,99921294.0],["2024-12-06",47.7,50.55,47.22,48.92,124868300.0],["2024-12-09",48.92,50.0,48.02,49.94,92985765.0],["2024-12-10",49.94,52.55,48.16,48.22,117620664.0],["2024-12-11",48.22,48.220001220703125,46.55,47.25,67606948.0],["2024-12-12",47.25,47.89,45.87,47.05,60503792.0],["2024-12-13",47.05,47.49,45.42,45.43,64922200.0],["2024-12-16",45.43,45.79,43.28,43.78,56569069.0],["2024-12-17",43.78,43.88,42.5,42.7,42845537.0],["2024-12-18",42.7,43.96,42.16,43.01,36725774.0],["2024-12-19",43.01,43.98,42.04,43.61,35207511.0],["2024-12-20",43.61,44.67,43.22,43.92,40572012.0],["2024-12-23",43.92,43.91999816894531,41.38,41.48,43958691.0],["2024-12-24",41.48,41.89,40.42,41.21,37227764.0],["2024-12-25",41.21,41.43,40.22,40.32,28547806.0],["2024-12-26",40.32,41.58,40.31999969482422,41.03,30009890.0],["2024-12-27",41.03,41.54,40.12,40.22,36720313.0],["2024-12-30",40.22,40.95,39.51,40.41,28365913.0],["2024-12-31",40.41,40.66,38.47999954223633,38.48,34637800.0],["2025-01-02",38.48,38.57,36.48,37.17,41160091.0],["2025-01-03",37.17,37.37,35.4,35.47,37775700.0],["2025-01-06",35.47,36.35,35.3,35.54,29515370.0],["2025-01-07",35.54,36.58,35.5,36.56,34298902.0],["2025-01-08",36.56,36.77,35.03,36.21,33316726.0],["2025-01-09",36.21,36.85,35.92,36.23,27883176.0],["2025-01-10",36.23,36.73,34.95,34.95,27962600.0],["2025-01-13",34.95,35.31,34.0,35.09,24446796.0],["2025-01-14",35.09,37.22,35.09000015258789,37.1,43049687.0],["2025-01-15",37.1,37.59,36.62,36.75,39468310.0],["2025-01-16",36.75,37.26,36.5,36.82,31629000.0],["2025-01-17",36.82,37.08,36.27,36.46,24068387.0],["2025-01-20",36.46,37.07,36.22,36.3,31062600.0],["2025-01-21",36.3,36.9,35.75,36.35,29209614.0],["2025-01-22",36.35,36.349998474121094,35.25,35.28,32509943.0],["2025-01-23",35.28,36.79,35.13999938964844,35.14,44141922.0],["2025-01-24",35.14,36.8,33.52,36.4,72617202.0],["2025-01-27",36.4,38.85,36.400001525878906,36.89,74629332.0],["2025-02-05",36.89,43.51,36.88999938964844,43.51,137898197.0],["2025-02-06",43.51,44.04,41.01,42.8,118951458.0],["2025-02-07",42.8,44.65,41.72,42.93,123940967.0],["2025-02-10",42.93,43.98,42.6,43.28,88376863.0],["2025-02-11",43.28,43.279998779296875,41.39,41.4,84128018.0],["2025-02-12",41.4,42.5,41.400001525878906,42.11,61199628.0],["2025-02-13",42.11,42.4,40.9,41.15,66190140.0],["2025-02-14",41.15,44.56,39.5,43.21,137355595.0],["2025-02-17",43.21,44.19,42.55,43.24,97551837.0],["2025-02-18",43.24,44.54,42.31,42.47,105212763.0],["2025-02-19",42.47,43.19,41.65,42.7,69592426.0],["2025-02-20",42.7,42.70000076293945,41.06,41.44,64804366.0],["2025-02-21",41.44,42.8,40.96,42.38,69624035.0],["2025-02-24",42.38,43.17,41.92,42.25,57190899.0],["2025-02-25",42.25,42.25,40.82,41.07,51614116.0],["2025-02-26",41.07,42.16,40.41,40.82,55935046.0],["2025-02-27",40.82,41.1,39.3,39.91,49326303.0],["2025-02-28",39.91,39.90999984741211,36.87,37.01,57586893.0],["2025-03-03",37.01,38.16,36.82,37.2,35100876.0],["2025-03-04",37.2,37.58,36.7,37.5,24546685.0],["2025-03-05",37.5,37.81,37.04,37.53,26768558.0],["2025-03-06",37.53,40.12,37.529998779296875,39.46,63464042.0],["2025-03-07",39.46,42.0,39.459999084472656,39.92,91561759.0],["2025-03-10",39.92,39.91999816894531,38.3,38.66,46458802.0],["2025-03-11",38.66,38.65999984741211,37.88,38.33,27255576.0],["2025-03-12",38.33,38.82,38.03,38.07,30763790.0],["2025-03-13",38.07,38.44,37.19,37.43,27862896.0],["2025-03-14",37.43,38.78,37.22,38.35,33281017.0],["2025-03-17",38.35,38.65,38.0,38.05,23517603.0],["2025-03-18",38.05,38.55,37.92,38.03,22115430.0],["2025-03-19",38.03,38.2,37.5,37.59,20395246.0],["2025-03-20",37.59,37.88,37.14,37.16,18873600.0],["2025-03-21",37.16,37.4,36.33,36.34,22893502.0],["2025-03-24",36.34,36.5,34.62,35.86,29304032.0],["2025-03-25",35.86,35.86000061035156,34.89,35.08,17265900.0],["2025-03-26",35.08,35.63,35.08,35.09,13624815.0],["2025-03-27",35.09,36.61,35.09000015258789,35.71,29557229.0],["2025-03-28",35.71,36.05,35.02,35.02,17456948.0],["2025-03-31",35.02,35.02000045776367,33.82,34.46,21530369.0],["2025-04-01",34.46,34.86,34.15,34.2,15013038.0],["2025-04-02",34.2,34.63,34.11,34.24,11378544.0],["2025-04-03",34.24,34.48,33.55,34.04,15265174.0],["2025-04-07",34.04,34.040000915527344,27.229999542236328,27.23,52581269.0],["2025-04-08",27.23,29.56,27.229999542236328,28.69,44555974.0],["2025-04-09",28.69,29.75,27.13,29.53,39239973.0],["2025-04-10",29.53,31.15,29.530000686645508,30.12,33487444.0],["2025-04-11",30.12,30.73,29.69,30.3,23369061.0],["2025-04-14",30.3,31.4,30.299999237060547,30.8,22758176.0],["2025-04-15",30.8,31.17,30.44,30.64,15089883.0],["2025-04-16",30.64,30.82,29.82,30.39,16152800.0],["2025-04-17",30.39,30.65,29.99,30.1,13073100.0],["2025-04-18",30.1,30.35,29.88,30.3,11582069.0],["2025-04-21",30.3,31.14,29.92,31.0,20115400.0],["2025-04-22",31.0,31.3,30.68,30.7,15604640.0],["2025-04-23",30.7,31.15,30.6,30.68,16415754.0],["2025-04-24",30.68,31.1,30.04,30.06,18884246.0],["2025-04-25",30.06,30.56,29.95,30.07,17300836.0],["2025-04-28",30.07,31.8,30.06999969482422,30.8,42163266.0],["2025-04-29",30.8,32.21,30.51,31.4,35486632.0],["2025-04-30",31.4,32.5,31.399999618530273,31.9,36113772.0],["2025-05-06",31.9,32.84,31.41,32.79,32668451.0],["2025-05-07",32.79,33.44,32.28,32.51,28149280.0],["2025-05-08",32.51,33.38,32.31,32.87,34755946.0],["2025-05-09",32.87,32.869998931884766,31.97,31.99,21250013.0],["2025-05-12",31.99,32.7,31.989999771118164,32.69,20481141.0],["2025-05-13",32.69,33.35,32.46,32.5,23328451.0],["2025-05-14",32.5,32.88,32.11,32.63,19281000.0],["2025-05-15",32.63,32.65,31.62,31.68,17454468.0],["2025-05-16",31.68,31.95,31.49,31.62,11496925.0],["2025-05-19",31.62,31.6200008392334,30.57,31.13,18244192.0],["2025-05-20",31.13,31.9,30.8,31.67,18025085.0],["2025-05-21",31.67,31.68,31.14,31.19,12580457.0],["2025-05-22",31.19,37.43000030517578,31.190000534057617,37.43,151677834.0],["2025-05-23",37.43,37.88,36.46,36.57,139751670.0],["2025-05-26",36.57,39.5,36.56999969482422,37.45,129475210.0],["2025-05-27",37.45,37.75,36.56,36.93,81575568.0],["2025-05-28",36.93,36.93000030517578,34.55,34.76,78054834.0],["2025-05-29",34.76,35.86,34.4,35.0,63502506.0],["2025-05-30",35.0,35.0,33.33,33.42,52965774.0],["2025-06-03",33.42,34.25,32.85,33.5,41154574.0],["2025-06-04",33.5,35.12,33.38,34.03,48316559.0],["2025-06-05",34.03,34.66,33.57,34.48,42558418.0],["2025-06-06",34.48,34.48,33.69,33.98,31051079.0],["2025-06-09",33.98,34.96,33.81,34.64,35141176.0],["2025-06-10",34.64,34.63999938964844,33.19,33.78,43423111.0],["2025-06-11",33.78,34.19,33.57,33.91,30883337.0],["2025-06-12",33.91,34.53,33.47,33.82,37824371.0],["2025-06-13",33.82,33.81999969482422,32.0,32.56,57166913.0],["2025-06-16",32.56,33.74,32.0,33.45,44170792.0],["2025-06-17",33.45,34.08,33.13,33.51,33767140.0],["2025-06-18",33.51,33.5099983215332,32.68,32.95,22274332.0],["2025-06-19",32.95,33.48,32.29,32.47,30855477.0],["2025-06-20",32.47,32.82,31.61,31.66,25450190.0],["2025-06-23",31.66,32.23,31.01,32.18,22208855.0],["2025-06-24",32.18,33.15,32.18000030517578,32.85,28096115.0],["2025-06-25",32.85,33.42,32.49,33.39,35058735.0],["2025-06-26",33.39,33.88,33.01,33.19,32292087.0],["2025-06-27",33.19,33.69,32.86,32.89,26045755.0],["2025-06-30",32.89,34.16,32.8,33.63,35143711.0],["2025-07-01",33.63,33.68,32.99,33.16,23873793.0],["2025-07-02",33.16,33.15999984741211,32.48,32.71,20078200.0],["2025-07-03",32.71,33.12,32.51,32.88,16245600.0],["2025-07-04",32.88,33.68,32.62,33.01,32681833.0],["2025-07-07",33.01,33.11,32.39,32.43,20861841.0],["2025-07-08",32.43,33.23,32.31,33.03,25264308.0],["2025-07-09",33.03,34.38,32.91,33.7,52195807.0],["2025-07-10",33.7,33.95,33.33,33.61,28211267.0],["2025-07-11",33.61,34.07,32.97,33.72,32972683.0],["2025-07-14",33.72,33.720001220703125,33.0,33.2,25952336.0],["2025-07-15",33.2,34.77,33.09,34.56,76608742.0],["2025-07-16",34.56,35.41,34.03,34.15,64312158.0],["2025-07-17",34.15,35.98,33.65,35.54,77521869.0],["2025-07-18",35.54,35.81,34.85,34.94,58235686.0],["2025-07-21",34.94,35.35,34.39,34.75,36408799.0],["2025-07-22",34.75,34.89,34.05,34.28,31666488.0],["2025-07-23",34.28,34.47,33.93,34.06,26955182.0],["2025-07-24",34.06,35.08,34.060001373291016,34.92,37861604.0],["2025-07-25",34.92,35.96,34.91999816894531,35.77,62648095.0],["2025-07-28",35.77,35.77000045776367,34.74,35.05,41725988.0],["2025-07-29",35.05,35.53,34.55,34.95,32187092.0],["2025-07-30",34.95,35.8,34.36,34.85,50320454.0],["2025-07-31",34.85,36.8,34.849998474121094,35.9,102725827.0],["2025-08-01",35.9,36.59,34.63,36.08,86743976.0],["2025-08-04",36.08,36.08000183105469,34.84,35.74,54831370.0],["2025-08-05",35.74,35.91,34.91,35.19,46815280.0],["2025-08-06",35.19,35.76,35.05,35.37,36173591.0],["2025-08-07",35.37,35.6,34.65,34.91,38675935.0],["2025-08-08",34.91,34.90999984741211,33.43,33.44,55930249.0],["2025-08-11",33.44,35.48,33.439998626708984,34.99,56436053.0],["2025-08-12",34.99,36.84,34.79,36.3,101920900.0],["2025-08-13",36.3,36.65,35.8,36.32,59610744.0],["2025-08-14",36.32,36.49,35.34,35.42,45249060.0],["2025-08-15",35.42,36.22,35.06,35.94,42691860.0],["2025-08-18",35.94,37.89,35.68,37.14,85078168.0],["2025-08-19",37.14,37.6,36.74,36.86,47405634.0],["2025-08-20",36.86,37.37,36.25,37.24,44138418.0],["2025-08-21",37.24,37.79,36.72,36.98,51183739.0],["2025-08-22",36.98,44.380001068115234,36.97999954223633,44.38,216876615.0],["2025-08-25",44.38,45.19,42.8,43.6,168298543.0],["2025-08-26",43.6,43.599998474121094,41.66,41.9,100106418.0],["2025-08-27",41.9,43.57,40.28,40.3,136760120.0],["2025-08-28",40.3,42.13,39.8,41.3,105545622.0],["2025-08-29",41.3,43.3,40.79,42.0,109934290.0],["2025-09-01",42.0,42.74,41.3,41.67,81124157.0],["2025-09-02",41.67,47.07,41.51,43.47,183729453.0],["2025-09-03",43.47,45.82,42.21,42.27,136981186.0],["2025-09-04",42.27,45.2,41.31,43.5,150450515.0],["2025-09-05",43.5,43.5,38.58,41.05,150669649.0],["2025-09-08",41.05,41.1,39.68,40.35,84852988.0],["2025-09-09",40.35,40.59,38.8,38.87,66820065.0],["2025-09-10",38.87,41.58,38.8,40.7,101385882.0],["2025-09-11",40.7,42.75,39.5,42.04,103283825.0],["2025-09-12",42.04,42.76,41.39,41.4,76771719.0],["2025-09-15",41.4,42.75,41.04,41.87,75928860.0],["2025-09-16",41.87,42.2,40.87,41.54,60466612.0],["2025-09-17",41.54,41.6,40.65,41.21,51102642.0],["2025-09-18",41.21,43.38,41.05,41.62,108759017.0],["2025-09-19",41.62,45.5,41.32,43.45,139928001.0],["2025-09-22",43.45,43.45000076293945,42.0,42.65,84946745.0],["2025-09-23",42.65,44.2,41.81,43.37,107279313.0],["2025-09-24",43.37,46.37,42.3,45.41,136248210.0],["2025-09-25",45.41,54.0,45.40999984741211,48.77,205781160.0],["2025-09-26",48.77,48.77000045776367,45.05,45.12,136132001.0],["2025-09-29",45.12,46.1,44.1,45.24,85916711.0],["2025-09-30",45.24,49.5,45.2400016784668,48.59,129627234.0],["2025-10-09",48.59,51.0,48.27,49.98,136564840.0],["2025-10-10",49.98,49.97999954223633,45.88,46.36,106684920.0],["2025-10-13",46.36,46.36000061035156,43.87,44.75,77483384.0],["2025-10-14",44.75,46.41,42.03,42.31,80850843.0],["2025-10-15",42.31,43.3,41.71,42.97,48335320.0],["2025-10-16",42.97,43.6,41.71,42.2,54462607.0],["2025-10-17",42.2,42.44,40.45,40.57,49591527.0],["2025-10-20",40.57,41.78,40.5,40.92,37216206.0],["2025-10-21",40.92,41.82,40.8,41.6,36495345.0],["2025-10-22",41.6,42.64,41.07,41.72,45154446.0],["2025-10-23",41.72,41.720001220703125,39.9,41.09,43113919.0],["2025-10-24",41.09,41.83,40.9,41.27,39748663.0],["2025-10-27",41.27,43.16,41.27000045776367,42.87,61513377.0],["2025-10-28",42.87,44.65,42.869998931884766,43.36,65385871.0],["2025-10-29",43.36,44.91,42.7,44.47,60891820.0],["2025-10-30",44.47,46.64,43.7,44.31,99958944.0],["2025-10-31",44.31,47.22,44.310001373291016,46.07,111407215.0],["2025-11-03",46.07,47.99,45.65,46.43,90727776.0],["2025-11-04",46.43,46.77,45.06,45.82,64829218.0],["2025-11-05",45.82,45.81999969482422,43.35,44.4,71303126.0],["2025-11-06",44.4,44.51,43.45,43.94,49454780.0],["2025-11-07",43.94,43.939998626708984,42.72,42.9,45417538.0],["2025-11-10",42.9,44.14,42.900001525878906,43.33,49815550.0],["2025-11-11",43.33,43.33000183105469,41.48,41.5,59656708.0],["2025-11-12",41.5,41.5,39.78,40.31,48121364.0],["2025-11-13",40.31,41.08,40.01,40.63,37798102.0],["2025-11-14",40.63,40.630001068115234,39.1,39.15,40264771.0],["2025-11-17",39.15,41.42,39.150001525878906,40.72,54169068.0],["2025-11-18",40.72,43.3,40.32,42.34,86610283.0],["2025-11-19",42.34,42.5,41.01,41.29,53497521.0],["2025-11-20",41.29,41.78,40.5,40.56,35109433.0],["2025-11-21",40.56,41.62,39.5,40.42,61841329.0],["2025-11-24",40.42,44.5,39.7,43.16,96442953.0],["2025-11-25",43.16,46.8,43.15999984741211,45.69,143327564.0],["2025-11-26",45.69,46.06,44.8,45.16,89377715.0],["2025-11-27",45.16,45.58,43.8,43.85,63394218.0],["2025-11-28",43.85,44.5,43.14,43.5,48586056.0],["2025-12-01",43.5,43.76,42.69,43.52,44040480.0],["2025-12-02",43.52,43.52000045776367,41.68,41.89,50844706.0],["2025-12-03",41.89,41.89,40.21,40.3,44466301.0],["2025-12-04",40.3,40.72,39.8,39.89,34557279.0],["2025-12-05",39.89,41.22,39.32,41.1,46424918.0],["2025-12-08",41.1,41.41,40.84,41.1,41459317.0],["2025-12-09",41.1,41.49,40.65,40.98,36793032.0],["2025-12-10",40.98,41.19,40.08,40.98,32353112.0],["2025-12-11",40.98,40.99,39.8,39.82,35127371.0],["2025-12-12",39.82,40.98,39.51,40.66,39142859.0],["2025-12-15",40.66,40.65999984741211,39.22,39.23,31800096.0],["2025-12-16",39.23,39.22999954223633,37.78,37.88,37102227.0],["2025-12-17",37.88,40.68,37.880001068115234,40.1,59329128.0],["2025-12-18",40.1,40.59,39.54,39.95,30924311.0],["2025-12-19",39.95,40.68,39.8,39.99,23333845.0],["2025-12-22",39.99,40.46,39.86,40.02,25386347.0],["2025-12-23",40.02,40.32,39.6,39.77,28740889.0],["2025-12-24",39.77,39.98,39.5,39.77,25775471.0],["2025-12-25",39.77,40.0,39.31,39.79,27817384.0],["2025-12-26",39.79,40.33,39.44,39.69,34433328.0],["2025-12-29",39.69,40.12,39.43,39.67,30963474.0],["2025-12-30",39.67,41.0,39.66999816894531,40.18,49546116.0],["2025-12-31",40.18,42.68,40.03,41.7,81149903.0],["2026-01-05",41.7,44.38,41.70000076293945,43.77,94547605.0],["2026-01-06",43.77,45.33,43.13,44.89,94968104.0],["2026-01-07",44.89,45.88,44.01,44.34,90477703.0],["2026-01-08",44.34,45.95,43.78,45.02,74375138.0],["2026-01-09",45.02,54.02000045776367,44.76,54.02,205324896.0],["2026-01-12",54.02,64.82,54.02000045776367,64.82,198459179.0],["2026-01-13",64.82,72.09,62.32,62.73,280956485.0],["2026-01-14",62.73,67.6,61.57,62.6,220662880.0],["2026-01-15",62.6,64.93,60.6,62.31,147994341.0],["2026-01-16",62.31,62.310001373291016,55.59,55.76,170488839.0],["2026-01-19",55.76,56.43,54.05,54.3,90578897.0],["2026-01-20",54.3,55.5,52.44,53.25,76905842.0],["2026-01-21",53.25,54.3,52.3,52.59,66969711.0],["2026-01-22",52.59,54.54,52.5,53.45,67890729.0],["2026-01-23",53.45,56.84,53.4,55.74,113092814.0],["2026-01-26",55.74,58.01,53.1,54.12,103404584.0],["2026-01-27",54.12,55.33,52.71,54.33,85118346.0],["2026-01-28",54.33,56.2,53.35,53.38,100401129.0],["2026-01-29",53.38,60.16,52.81,56.61,169474278.0],["2026-01-30",56.61,56.9,54.66,55.8,95639278.0],["2026-02-02",55.8,56.5,52.7,52.7,84765546.0],["2026-02-03",52.7,55.9,52.70000076293945,55.87,86377024.0],["2026-02-04",55.87,64.15,55.869998931884766,58.88,163978436.0],["2026-02-05",58.88,61.67,56.57,59.26,129470627.0],["2026-02-06",59.26,59.2599983215332,52.85,54.8,121840559.0],["2026-02-09",54.8,60.89,54.79999923706055,59.3,118065935.0],["2026-02-10",59.3,62.2,56.12,59.78,158246488.0],["2026-02-11",59.78,60.5,56.51,56.55,97162228.0],["2026-02-12",56.55,65.93,55.5,63.01,172783783.0],["2026-02-13",63.01,63.0099983215332,59.98,60.39,110463259.0],["2026-02-24",60.39,64.89,58.66,63.0,142266920.0],["2026-02-25",63.0,63.0,57.83,58.6,131660414.0],["2026-02-26",58.6,58.599998474121094,56.2,57.06,75556276.0],["2026-02-27",57.06,62.39,57.060001373291016,61.1,131900078.0],["2026-03-02",61.1,61.49,57.06,58.09,103145039.0],["2026-03-03",58.09,58.09000015258789,52.08,52.3,106784199.0],["2026-03-04",52.3,53.57,51.01,52.21,52737870.0],["2026-03-05",52.21,54.55,52.1,52.68,49895274.0],["2026-03-06",52.68,53.25,51.97,53.21,42009525.0],["2026-03-09",53.21,55.75,52.04,55.02,77540377.0],["2026-03-10",55.02,57.77,54.0,56.14,91070616.0],["2026-03-11",56.14,56.13999938964844,53.81,53.84,66131904.0],["2026-03-12",53.84,54.47,52.66,53.05,44207104.0],["2026-03-13",53.05,53.04999923706055,50.0,50.51,57239600.0],["2026-03-16",50.51,50.84,49.28,50.56,36737684.0],["2026-03-17",50.56,51.16,48.55,48.6,40292925.0],["2026-03-18",48.6,50.35,48.599998474121094,50.14,40139661.0],["2026-03-19",50.14,56.66,48.37,54.88,141110394.0],["2026-03-20",54.88,56.13,53.2,53.62,106140532.0],["2026-03-23",53.62,53.619998931884766,49.61,49.93,78496822.0],["2026-03-24",49.93,50.85,46.89,48.35,71839957.0],["2026-03-25",48.35,52.98,48.349998474121094,50.88,71543860.0],["2026-03-26",50.88,52.83,50.2,50.7,58823929.0],["2026-03-27",50.7,52.0,49.5,51.19,48433297.0],["2026-03-30",51.19,51.189998626708984,47.5,49.9,60775461.0],["2026-03-31",49.9,51.25,48.99,49.0,42110108.0],["2026-04-01",49.0,52.22,49.0,51.2,60403956.0],["2026-04-02",51.2,51.20000076293945,47.47,47.79,65184846.0],["2026-04-03",47.79,48.09,46.13,46.42,37832154.0],["2026-04-07",46.42,48.24,46.2,47.22,38174000.0],["2026-04-08",47.22,52.41,47.220001220703125,52.4,90074091.0],["2026-04-09",52.4,52.400001525878906,50.32,50.46,51291902.0],["2026-04-10",50.46,51.26,50.04999923706055,50.05,46888953.0],["2026-04-13",50.05,50.55,49.25,49.75,33026980.0],["2026-04-14",49.75,51.15,49.75,50.85,48511296.0],["2026-04-15",50.85,51.35,49.53,49.79,43926660.0],["2026-04-16",49.79,53.31,49.790000915527344,52.02,77869420.0],["2026-04-17",52.02,53.15,51.33,52.62,48834223.0],["2026-04-20",52.62,55.25,52.36,54.56,69223018.0],["2026-04-21",54.56,57.58,54.08,54.28,88974105.0],["2026-04-22",54.28,54.279998779296875,52.64,53.63,67404249.0],["2026-04-23",53.63,54.4,51.5,52.36,52632658.0],["2026-04-24",52.36,52.36000061035156,49.93,50.9,49394462.0],["2026-04-27",50.9,52.12,49.65,51.17,46674917.0],["2026-04-28",51.17,51.16999816894531,49.33,49.6,37868577.0],["2026-04-29",49.6,50.69,49.57,50.18,37759949.0],["2026-04-30",50.18,50.49,48.7,48.86,40744943.0],["2026-05-06",48.86,53.4,48.86000061035156,52.07,73457714.0],["2026-05-07",52.07,55.18,51.8,54.87,82239768.0],["2026-05-08",54.87,55.67,53.65,53.83,70663488.0],["2026-05-11",53.83,54.93,53.04,54.13,56011616.0],["2026-05-12",54.13,54.15,52.15,52.63,47546986.0],["2026-05-13",52.63,53.6,50.95,53.43,55945174.0],["2026-05-14",53.43,54.66,48.94,49.03,83323604.0],["2026-05-15",49.03,51.15,48.9,49.21,64607226.0],["2026-05-18",49.21,49.86,48.38,48.95,43303141.0],["2026-05-19",48.95,50.3,48.32,49.92,48292593.0],["2026-05-20",49.92,49.91999816894531,47.3,47.75,54485592.0],["2026-05-21",47.75,49.18,46.25,46.35,48919956.0],["2026-05-22",46.35,46.95,45.5,46.19,37494125.0],["2026-05-25",46.19,48.46,46.189998626708984,48.15,52482465.0],["2026-05-26",48.15,48.150001525878906,45.55,46.45,60863365.0],["2026-05-27",46.45,48.9,45.5,45.8,76162305.0],["2026-05-28",45.8,45.79999923706055,42.4,44.29,78405089.0],["2026-05-29",44.29,46.22,43.79,43.92,65520853.0],["2026-06-01",43.92,46.3,43.9,44.99,59384273.0],["2026-06-02",44.99,45.0,41.66,42.3,65535259.0],["2026-06-03",42.3,42.88,41.3,41.8,46646534.0],["2026-06-04",41.8,41.79999923706055,40.1,40.48,43774262.0],["2026-06-05",40.48,41.57,39.62,40.5,48056191.0],["2026-06-08",40.5,40.5,37.96,38.66,43665215.0],["2026-06-09",38.66,39.8,38.25,39.59,36950362.0],["2026-06-10",39.59,39.9,38.0,38.19,36089424.0],["2026-06-11",38.19,38.189998626708984,36.65,36.94,42684985.0],["2026-06-12",36.94,38.2,36.939998626708984,37.22,35600937.0],["2026-06-15",37.22,39.83,37.220001220703125,39.22,49663015.0],["2026-06-16",39.22,39.220001220703125,38.41,38.61,36216053.0],["2026-06-17",38.61,39.26,37.57,38.75,48033377.0],["2026-06-18",38.75,45.71,38.58,43.0,131360452.0],["2026-06-22",43.0,45.35,42.2,44.42,101354344.0],["2026-06-23",44.42,44.41999816894531,41.61,41.85,65250980.0],["2026-06-24",41.85,42.78,41.05,41.8,45399382.0],["2026-06-25",41.8,42.42,40.32,40.8,52132034.0],["2026-06-26",40.8,40.79999923706055,38.72,38.75,50777365.0],["2026-06-29",38.75,42.25,38.75,39.78,66422163.0],["2026-06-30",39.78,41.0,38.78,40.36,49601063.0],["2026-07-01",40.36,41.5,39.62,40.6,58392427.0],["2026-07-02",40.6,46.89,39.36,45.55,158286537.0],["2026-07-03",45.55,46.69,42.42,42.66,123212717.0],["2026-07-06",42.66,45.98,42.39,43.05,98156287.0],["2026-07-07",43.05,46.07,42.89,44.61,111429572.0],["2026-07-08",44.61,48.5,42.6,47.96,140454135.0],["2026-07-09",47.96,51.88,46.84,50.42,168141665.0],["2026-07-10",50.42,53.53,47.8,49.42,162146028.0],["2026-07-13",49.42,51.08,47.5,48.2,99766650.0],["2026-07-14",48.2,49.05,43.23,45.93,110767569.0],["2026-07-15",45.93,48.48,45.49,46.11,91501470.0],["2026-07-16",46.11,49.73,44.8,48.24,118508539.0],["2026-07-17",48.24,48.89,41.85,41.99,121922218.0],["2026-07-20",41.99,43.56,40.83,42.92,93604845.0],["2026-07-21",42.92,43.88,39.7,43.48,88483072.0],["2026-07-22",43.48,43.78,40.9,41.18,80894403.0],["2026-07-23",41.18,41.18000030517578,38.93,39.32,67209191.0],["2026-07-24",39.32,39.31999969482422,36.68,36.68,59837801.0],["2026-07-27",36.68,38.26,36.2,38.17,48355334.0],["2026-07-28",38.17,38.97,37.3,37.61,50666059.0],["2026-07-29",37.61,38.31,35.29,36.83,65457647.0],["2026-07-30",36.83,38.69,36.0,36.0,64395390.0],["2026-07-31",36.0,43.20000076293945,36.0,43.2,147705602.0],["2026-08-03",43.2,43.88,41.51,41.6,115470416.0],["2026-08-04",41.6,43.98,41.599998474121094,43.7,98697789.0],["2026-08-05",43.7,45.1,43.0,44.41,85919995.0],["2026-08-06",44.41,44.9,43.39,43.9,72042561.0],["2026-08-07",43.9,45.52,42.46,44.88,96254713.0],["2026-08-10",44.88,45.06,43.5,44.28,56523099.0],["2026-08-11",44.28,44.46,42.97,43.28,52955298.0],["2026-08-12",43.28,44.3,42.84,43.29,54037781.0],["2026-08-13",43.29,45.29,42.15,42.17,76745019.0],["2026-08-14",42.17,43.83,41.61,43.62,64354912.0],["2026-08-17",43.62,45.18,43.16,44.7,63815792.0],["2026-08-18",44.7,44.98,43.82,44.48,47527907.0],["2026-08-19",44.48,44.47999954223633,42.28,42.52,49544536.0],["2026-08-20",42.52,47.69,42.52000045776367,45.05,122625480.0],["2026-08-21",45.05,45.04999923706055,42.97,43.82,72837449.0],["2026-08-24",43.82,43.82,39.97,40.54,75312797.0],["2026-08-25",40.54,40.71,39.6,40.32,41420389.0],["2026-08-26",40.32,40.38,39.39,39.7,39687946.0],["2026-08-27",39.7,40.94,39.70000076293945,40.89,44478229.0],["2026-08-28",40.89,42.27,40.31,40.4,71569506.0],["2026-08-31",40.4,45.14,39.71,43.99,111544975.0],["2026-09-01",43.99,47.59,43.97,45.94,145639307.0],["2026-09-02",45.94,45.939998626708984,44.01,44.38,79549214.0],["2026-09-03",44.38,46.44,43.77,44.26,69252360.0],["2026-09-04",44.26,47.88,44.2599983215332,45.43,106670204.0],["2026-09-07",45.43,47.0,45.4,46.6,83166847.0],["2026-09-08",46.6,47.88,45.89,46.09,77129226.0],["2026-09-09",46.09,46.29,45.0,45.69,55093388.0],["2026-09-10",45.69,45.7,44.25,44.26,36895869.0],["2026-09-11",44.26,44.47,43.2,43.81,45108994.0],["2026-09-14",43.81,43.810001373291016,42.16,42.91,37008837.0]]}