{"t":"300502.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2016-03-03",1.844,1.844,1.5363,1.844,156535.0],["2016-03-04",1.844,2.0283,1.8439812660217285,2.0283,63178.0],["2016-03-07",2.0283,2.231027364730835,2.0282604694366455,2.231,29047.0],["2016-03-08",2.231,2.4541,2.231027364730835,2.4541,214630.0],["2016-03-09",2.4541,2.6998,2.4540698528289795,2.6998,417964.0],["2016-03-10",2.6998,2.9699316024780273,2.699775457382202,2.9699,293140.0],["2016-03-11",2.9699,3.266925096511841,2.9699316024780273,3.2669,558927.0],["2016-03-14",3.2669,3.593737840652466,3.266925096511841,3.5937,1097068.0],["2016-03-15",3.5937,3.9533491134643555,3.593737840652466,3.9533,3131088.0],["2016-03-16",3.9533,4.348743915557861,3.9533491134643555,4.3487,11530324.0],["2016-03-17",4.3487,4.7835,4.1806,4.7835,219609726.0],["2016-03-18",4.7835,4.8831,4.5521,4.762,177097965.0],["2016-03-21",4.762,5.0692,4.7251,4.8008,126985587.0],["2016-03-22",4.8008,5.2344,4.759,4.9499,140079858.0],["2016-03-23",4.9499,4.949887752532959,4.7328,4.9111,97837725.0],["2016-03-24",4.9111,5.0572,4.7412,4.9099,97010106.0],["2016-03-25",4.9099,5.2958,4.8324,5.198,116167803.0],["2016-03-28",5.198,5.3483,4.8652,4.9332,104622471.0],["2016-03-29",4.9332,5.0489,4.6696,4.7352,83939428.0],["2016-03-30",4.7352,4.9368,4.7119,4.9201,65208248.0],["2016-03-31",4.9201,5.156827926635742,4.920069217681885,5.1568,80583929.0],["2016-04-01",5.1568,5.5451,5.0733,5.3799,100289451.0],["2016-04-05",5.3799,5.526,5.1825,5.4938,77249829.0],["2016-04-06",5.4938,5.6948,5.3584,5.4944,71062256.0],["2016-04-07",5.4944,5.494374752044678,5.201,5.2326,63863644.0],["2016-04-08",5.2326,5.458,5.1306,5.4449,56470638.0],["2016-04-11",5.4449,5.6983,5.3673,5.6166,67990586.0],["2016-04-12",5.6166,5.616630554199219,5.0692,5.2469,66797741.0],["2016-04-13",5.2469,5.3668,5.2391,5.2493,46273524.0],["2016-04-14",5.2493,5.65,5.249266147613525,5.585,86386491.0],["2016-04-15",5.585,5.585022926330566,5.3304,5.3817,65234456.0],["2016-04-18",5.3817,5.3816609382629395,5.1199,5.2755,36150853.0],["2016-04-19",5.2755,5.5123,5.2737,5.4759,51375761.0],["2016-04-20",5.4759,5.5135,4.9499,5.1288,67330831.0],["2016-04-21",5.1288,5.1699,4.8962,4.8962,38703004.0],["2016-04-22",4.8962,4.957,4.7901,4.9195,35340212.0],["2016-04-25",4.9195,4.9195,4.6923,4.8753,26346675.0],["2016-04-26",4.8753,5.0036,4.8264,4.9875,33450349.0],["2016-04-27",4.9875,5.0095,4.8306,4.8545,30769388.0],["2016-04-28",4.8545,4.8569,4.6815,4.8569,32083088.0],["2016-04-29",4.8569,4.9016,4.7728,4.8378,20896802.0],["2016-05-03",4.8378,5.0203,4.774,5.0036,30803180.0],["2016-05-04",5.0036,5.0751,4.9499,5.0393,34787304.0],["2016-05-05",5.0393,5.1193,4.9499,5.0853,28037528.0],["2016-05-06",5.0853,5.1759,4.8443,4.8443,50698916.0],["2016-05-09",4.8443,4.844329833984375,4.6249,4.6457,29514170.0],["2016-05-10",4.6457,4.6815,4.5658,4.5837,20380510.0],["2016-05-11",4.5837,4.6445,4.406,4.4191,24325049.0],["2016-05-12",4.4191,4.419116497039795,4.2044,4.3505,21735539.0],["2016-05-13",4.3505,4.4072,4.2766,4.3124,16223052.0],["2016-05-16",4.3124,4.4126,4.2348,4.4108,16429969.0],["2016-05-17",4.4108,4.5098,4.3654,4.4567,22371588.0],["2016-05-18",4.4567,4.456686496734619,4.1329,4.1746,25836839.0],["2016-05-19",4.1746,4.3237,4.1746039390563965,4.205,18998499.0],["2016-05-20",4.205,4.4877,4.1346,4.4877,37725306.0],["2016-05-23",4.4877,4.7757,4.4859,4.6815,42858058.0],["2016-05-24",4.6815,4.681519508361816,4.5026,4.5939,29586822.0],["2016-05-25",4.5939,4.8294,4.593852996826172,4.6708,41023467.0],["2016-05-26",4.6708,5.136,4.5205,5.1288,53285876.0],["2016-05-27",5.1288,5.1544,4.9594,4.9898,44506243.0],["2016-05-30",4.9898,5.2707,4.8974,5.1544,51358897.0],["2016-05-31",5.1544,5.5045,5.0918,5.3453,60158830.0],["2016-06-01",5.3453,5.4854,5.2779,5.3196,53663496.0],["2016-06-02",5.3196,5.486623287200928,5.2624,5.4866,50732934.0],["2016-06-03",5.4866,5.8242,5.4324,5.5612,67196824.0],["2016-06-06",5.5612,5.6655,5.3083,5.4985,48000978.0],["2016-06-07",5.4985,5.8456,5.4616,5.8266,58774431.0],["2016-06-08",5.8266,5.826553821563721,5.4455,5.5224,57840885.0],["2016-06-13",5.5224,5.52240514755249,4.970164775848389,4.9702,59152132.0],["2016-06-14",4.9702,5.0966,4.9445,5.0513,32818190.0],["2016-06-15",5.0513,5.4956,4.9606,5.4139,49863245.0],["2016-06-16",5.4139,5.9554,5.3673,5.9554,75718384.0],["2016-06-17",5.9554,6.2547,5.8611,6.1874,81786732.0],["2016-06-20",6.1874,6.6495,5.9643,6.3221,77765394.0],["2016-06-21",6.3221,6.8571,6.2327,6.4289,92241580.0],["2016-06-22",6.4289,6.7957,6.2738,6.742,77956286.0],["2016-06-23",6.742,6.8523,6.4521,6.6269,55553101.0],["2016-06-24",6.6269,7.0849,6.1426,6.8583,78460184.0],["2016-06-27",6.8583,7.544105529785156,6.858277320861816,7.5441,36067874.0],["2016-06-28",7.5441,8.2985,7.544105529785156,8.1101,106355024.0],["2016-06-29",8.1101,8.9211,7.9645,8.707,94762763.0],["2016-06-30",8.707,8.707032203674316,8.707,8.707,0.0],["2016-07-01",8.707,8.707032203674316,8.707,8.707,0.0],["2016-07-04",8.707,8.707032203674316,7.9496,8.4088,88377455.0],["2016-07-05",8.4088,8.6587,8.1452,8.41,74251327.0],["2016-07-06",8.41,8.41003704071045,7.59,7.7236,89756335.0],["2016-07-07",7.7236,7.859,7.5459,7.8071,48624229.0],["2016-07-08",7.8071,7.8518,7.4541,7.4725,45926662.0],["2016-07-11",7.4725,7.472540378570557,6.9776,7.1266,54969757.0],["2016-07-12",7.1266,7.3592,6.8702,7.3497,47461803.0],["2016-07-13",7.3497,7.7379,7.2256,7.4636,56646813.0],["2016-07-14",7.4636,7.6085,7.3234,7.5793,35614906.0],["2016-07-15",7.5793,7.8572,7.4904,7.6902,49157481.0],["2016-07-18",7.6902,7.690215587615967,7.0968,7.1177,47707628.0],["2016-07-19",7.1177,7.1499,6.9233,7.0944,32504748.0],["2016-07-20",7.0944,7.2095,7.0765,7.0974,31236378.0],["2016-07-21",7.0974,7.1362,6.7318,6.7378,45234535.0],["2016-07-22",6.7378,6.931,6.6871,6.7479,35199750.0],["2016-07-25",6.7479,6.7569,6.5172,6.6495,28063348.0],["2016-07-26",6.6495,6.8553,6.6227,6.7802,22928030.0],["2016-07-27",6.7802,6.7867,6.102077960968018,6.1021,49871539.0],["2016-07-28",6.1021,6.3203,5.9935,6.2631,36448302.0],["2016-07-29",6.2631,6.4706,6.1009,6.2649,33658847.0],["2016-08-01",6.2649,6.264886856079102,5.6661,6.0234,31279385.0],["2016-08-02",6.0234,6.1599,5.9923,6.0872,18589991.0],["2016-08-03",6.0872,6.4629,6.0234,6.414,44126057.0],["2016-08-04",6.414,6.6722,6.3931,6.4408,39474044.0],["2016-08-05",6.4408,6.4945,6.2082,6.2834,26837033.0],["2016-08-08",6.2834,6.4933,6.0407,6.4885,28134096.0],["2016-08-09",6.4885,6.6585,6.4408,6.5702,39850713.0],["2016-08-10",6.5702,6.6454,6.4832,6.5386,30209767.0],["2016-08-11",6.5386,6.5386223793029785,6.244,6.244,27395589.0],["2016-08-12",6.244,6.3382,6.1355,6.2917,18051736.0],["2016-08-15",6.2917,6.9149,6.2452,6.7629,49147847.0],["2016-08-16",6.7629,7.0068,6.7092,6.7485,44041641.0],["2016-08-17",6.7485,6.9799,6.6794,6.8941,39320220.0],["2016-08-18",6.8941,7.0849,6.736,6.7974,44320499.0],["2016-08-19",6.7974,6.797447681427002,6.5195,6.5583,44052986.0],["2016-08-22",6.5583,6.558303356170654,6.1778,6.1832,36845643.0],["2016-08-23",6.1832,6.3627,6.183184623718262,6.2381,22804012.0],["2016-08-24",6.2381,6.3209,6.2321,6.2559,15754092.0],["2016-08-25",6.2559,6.3335,5.9935,6.3209,27217817.0],["2016-08-26",6.3209,6.4015,6.2053,6.2243,18924750.0],["2016-08-29",6.2243,6.2589,6.0442,6.083,20016284.0],["2016-08-30",6.083,6.1784,6.0627,6.1039,13670352.0],["2016-08-31",6.1039,6.2786,6.0323,6.2559,23579506.0],["2016-09-01",6.2559,6.255940914154053,6.083,6.0878,17592976.0],["2016-09-02",6.0878,6.2494,6.0562,6.1546,18031484.0],["2016-09-05",6.1546,6.2732,6.1367,6.1462,17794486.0],["2016-09-06",6.1462,6.5571,6.0263,6.5446,46413793.0],["2016-09-07",6.5446,6.7676,6.3979,6.4182,45668589.0],["2016-09-08",6.4182,6.5839,6.3406,6.5571,32152593.0],["2016-09-09",6.5571,6.5774,6.3424,6.3752,27543006.0],["2016-09-12",6.3752,6.375216007232666,6.0848,6.0907,25757199.0],["2016-09-13",6.0907,6.2005,6.0651,6.1104,14760207.0],["2016-09-14",6.1104,6.3037,6.0711,6.2273,22926416.0],["2016-09-19",6.2273,6.601836681365967,6.2023,6.6018,36637920.0],["2016-09-20",6.6018,6.705,6.4933,6.6167,29294246.0],["2016-09-21",6.6167,7.2728,6.5601,6.9764,61734606.0],["2016-09-22",6.9764,7.5369,6.9656,7.5143,67360686.0],["2016-09-23",7.5143,7.5829,7.3413,7.3879,54343407.0],["2016-09-26",7.3879,7.5083,6.8642,6.9406,65677063.0],["2016-09-27",6.9406,7.6348,6.739,7.6348,74138332.0],["2016-09-28",7.6348,7.8518,7.5203,7.6723,75382898.0],["2016-09-29",7.6723,7.7934,7.367,7.3682,63566679.0],["2016-09-30",7.3682,7.8721,7.228,7.7063,61541842.0],["2016-10-10",7.7063,8.1107,7.6491,7.9544,64163352.0],["2016-10-11",7.9544,7.9914,7.7528,7.7809,49207056.0],["2016-10-12",7.7809,8.0093,7.6664,7.7785,50612596.0],["2016-10-13",7.7785,7.9192,7.6216,7.6377,50600622.0],["2016-10-14",7.6377,7.8262,7.4892,7.6634,47000444.0],["2016-10-17",7.6634,7.8423,7.3831,7.5119,41487457.0],["2016-10-18",7.5119,8.218,7.4708,8.051,66826143.0],["2016-10-19",8.051,8.1047,7.9347,8.0391,43388970.0],["2016-10-20",8.0391,8.193,7.7827,7.8125,45954612.0],["2016-10-21",7.8125,8.0439,7.7528,7.9168,45858755.0],["2016-10-24",7.9168,7.924,7.655,7.8363,34466262.0],["2016-10-25",7.8363,7.9317,7.7051,7.7051,37308535.0],["2016-10-26",7.7051,7.7224,7.2686,7.4248,46546428.0],["2016-10-27",7.4248,7.5835,7.4165,7.4964,28891709.0],["2016-10-28",7.4964,7.729,7.4278,7.4845,43306297.0],["2016-10-31",7.4845,7.624,7.3658,7.5375,26816538.0],["2016-11-01",7.5375,8.2299,7.537545680999756,8.0928,71170023.0],["2016-11-02",8.0928,8.092766761779785,7.8232,7.8775,44995101.0],["2016-11-03",7.8775,8.1584,7.8125,7.8954,55694144.0],["2016-11-04",7.8954,8.02,7.8429,7.9622,32132760.0],["2016-11-07",7.9622,8.0689,7.791,7.8035,32113088.0],["2016-11-08",7.8035,7.8721,7.7081,7.8274,20933886.0],["2016-11-09",7.8274,7.9198,7.7087,7.7666,30418459.0],["2016-11-10",7.7666,8.1315,7.766551971435547,7.955,45766205.0],["2016-11-11",7.955,8.0391,7.8274,7.8948,34146672.0],["2016-11-14",7.8948,8.4088,7.8727,8.1912,62803305.0],["2016-11-15",8.1912,8.191168785095215,7.896,8.048,35677569.0],["2016-11-16",8.048,8.3176,8.048040390014648,8.0689,42942490.0],["2016-11-17",8.0689,8.068912506103516,7.5739,7.5739,51774280.0],["2016-11-18",7.5739,8.3277,7.573923110961914,8.1763,74922653.0],["2016-11-21",8.1763,8.8543,8.176260948181152,8.7643,75938162.0],["2016-11-22",8.7643,9.4948,8.764283180236816,9.1245,88381861.0],["2016-11-23",9.1245,9.5175,8.9527,9.1662,56684849.0],["2016-11-24",9.1662,9.3613,8.8925,8.9945,41772447.0],["2016-11-25",8.9945,9.6362,8.7243,9.5479,58624754.0],["2016-11-28",9.5479,9.547913551330566,9.0649,9.1275,39051480.0],["2016-11-29",9.1275,9.31,8.9575,9.0589,32016988.0],["2016-11-30",9.0589,9.5121,8.8859,9.4107,40719483.0],["2016-12-01",9.4107,9.7722,9.1251,9.2038,45618917.0],["2016-12-02",9.2038,10.1085,9.0947,9.3929,128660867.0],["2016-12-05",9.3929,9.392858505249023,8.453574180603027,8.4536,62906860.0],["2016-12-06",8.4536,8.5275,8.1107,8.218,54191036.0],["2016-12-07",8.218,8.586,8.1888,8.5126,50172216.0],["2016-12-08",8.5126,8.512614250183105,8.079,8.1107,51384911.0],["2016-12-09",8.1107,8.2645,8.0683,8.1011,33349908.0],["2016-12-12",8.1011,8.1399,7.2912,7.2912,52664173.0],["2016-12-13",7.2912,7.4875,7.095,7.2924,38696420.0],["2016-12-14",7.2924,7.4546,7.1183,7.1982,34151626.0],["2016-12-15",7.1982,7.4546,7.1773,7.3276,39506481.0],["2016-12-16",7.3276,7.4582,7.2602,7.3831,30282676.0],["2016-12-19",7.3831,7.383084297180176,7.0915,7.1505,28966588.0],["2016-12-20",7.1505,7.4845,7.150498867034912,7.4785,45362264.0],["2016-12-21",7.4785,7.568,7.2883,7.3902,32190290.0],["2016-12-22",7.3902,7.3902411460876465,7.1577,7.24,27402189.0],["2016-12-23",7.24,7.4541,7.1881,7.3056,38975004.0],["2016-12-26",7.3056,7.305555820465088,6.9781,7.225,28639091.0],["2016-12-27",7.225,7.3879,7.1404,7.2459,23547408.0],["2016-12-28",7.2459,7.3938,7.2167,7.2906,22980235.0],["2016-12-29",7.2906,7.290647029876709,7.0402,7.0521,26571601.0],["2016-12-30",7.0521,7.1433,7.0074,7.0241,14377374.0],["2017-01-03",7.0241,7.0843,6.8344,6.9042,23314155.0],["2017-01-04",6.9042,7.0599,6.8589,7.0187,21908454.0],["2017-01-05",7.0187,7.0366,6.7098,6.7205,28621710.0],["2017-01-06",6.7205,6.720515727996826,6.2917,6.3323,31043776.0],["2017-01-09",6.3323,6.3514,6.0544,6.1355,32973014.0],["2017-01-10",6.1355,6.2315,6.083,6.1426,18370164.0],["2017-01-11",6.1426,6.1522,5.8969,5.8981,20750933.0],["2017-01-12",5.8981,6.1122,5.898118495941162,5.9667,21028953.0],["2017-01-13",5.9667,6.0222,5.5808,5.6005,28649564.0],["2017-01-16",5.6005,5.6536,5.1073,5.3423,30038111.0],["2017-01-17",5.3423,5.6637,5.1884,5.5284,33869540.0],["2017-01-18",5.5284,5.52836799621582,5.2302,5.235,24251977.0],["2017-01-19",5.235,5.594,5.1288,5.3542,30102193.0],["2017-01-20",5.3542,5.5761,5.2839,5.4866,28909460.0],["2017-01-23",5.4866,5.5874,5.4359,5.4848,24150907.0],["2017-01-24",5.4848,5.5313,5.4282,5.4795,16598962.0],["2017-01-25",5.4795,5.8444,5.4508,5.758,36650717.0],["2017-01-26",5.758,5.757970809936523,5.6453,5.7085,19695968.0],["2017-02-03",5.7085,5.8444,5.659569263458252,5.6596,17516451.0],["2017-02-06",5.6596,5.755,5.659,5.7389,15340662.0],["2017-02-07",5.7389,5.746,5.5671,5.6059,17590846.0],["2017-02-08",5.6059,5.6936,5.5045,5.6626,17185274.0],["2017-02-09",5.6626,5.885,5.6303,5.7771,37130908.0],["2017-02-10",5.7771,5.777054786682129,5.5558,5.5582,28632619.0],["2017-02-13",5.5582,5.6942,5.5045,5.6476,18999710.0],["2017-02-14",5.6476,5.6954,5.6011,5.6172,15890891.0],["2017-02-15",5.6172,5.6447,5.5081,5.5242,20969340.0],["2017-02-16",5.5242,5.5463,5.4389,5.4836,17103118.0],["2017-02-17",5.4836,5.5081,5.2588,5.266,21463378.0],["2017-02-20",5.266,5.3668,5.1431,5.2719,16384622.0],["2017-02-21",5.2719,5.5427,5.2493,5.489,30526694.0],["2017-02-22",5.489,5.5379,5.4037,5.4717,18227233.0],["2017-02-23",5.4717,5.5224,5.43,5.5051,18446802.0],["2017-02-24",5.5051,5.6637,5.4568,5.6065,26509665.0],["2017-02-27",5.6065,5.606492042541504,5.4437,5.4496,21677750.0],["2017-02-28",5.4496,5.449646472930908,5.3417,5.3954,22608085.0],["2017-03-01",5.3954,5.5391,5.3799,5.4479,19911518.0],["2017-03-02",5.4479,5.4556,5.3554,5.3679,17026174.0],["2017-03-03",5.3679,5.9005,5.3077,5.724,51274755.0],["2017-03-06",5.724,5.9434,5.6864,5.9035,47355327.0],["2017-03-07",5.9035,5.9434,5.7866,5.8444,32790756.0],["2017-03-08",5.8444,5.8683,5.7186,5.7419,23544842.0],["2017-03-09",5.7419,5.8194,5.6661,5.792,24295097.0],["2017-03-10",5.792,6.2619,5.7496,6.0866,54192698.0],["2017-03-13",6.0866,6.1486,5.9232,6.1361,36148352.0],["2017-03-14",6.1361,6.3514,6.083,6.0997,34670532.0],["2017-03-15",6.0997,6.1695,6.046,6.1641,23810210.0],["2017-03-16",6.1641,6.2828,6.1307,6.2017,26577766.0],["2017-03-17",6.2017,6.201672077178955,6.0412,6.0603,33324104.0],["2017-03-20",6.0603,6.060332298278809,5.8868,6.0126,23340540.0],["2017-03-21",6.0126,6.0997,5.9566,6.0269,17589667.0],["2017-03-22",6.0269,6.026935577392578,5.8492,5.9566,21693533.0],["2017-03-23",5.9566,6.1945,5.9565629959106445,6.083,38584199.0],["2017-03-24",6.083,6.1122,5.9679,6.0341,21146515.0],["2017-03-27",6.0341,6.034091472625732,5.922,5.9291,15013875.0],["2017-03-28",5.9291,5.9876,5.7729,5.7788,18076056.0],["2017-03-29",5.7788,5.8307,5.486,5.5075,24503192.0],["2017-03-30",5.5075,5.507495403289795,5.3196,5.3196,19471832.0],["2017-03-31",5.3196,5.4073,5.2773,5.322,13487771.0],["2017-04-05",5.322,5.4186,5.2654,5.4001,12605284.0],["2017-04-06",5.4001,5.4807,5.3679,5.4109,10714325.0],["2017-04-07",5.4109,5.4258,5.3149,5.3823,11088298.0],["2017-04-10",5.3823,5.382256031036377,4.9725,4.9785,26979448.0],["2017-04-11",4.9785,5.1091,4.9314,5.0829,15280695.0],["2017-04-12",5.0829,5.09,4.9797,4.9839,9229565.0],["2017-04-13",4.9839,5.1169,4.9547,5.0238,8797044.0],["2017-04-14",5.0238,5.0865,4.938,5.0393,10634847.0],["2017-04-17",5.0393,5.1079,4.8914,4.9397,15719203.0],["2017-04-18",4.9397,4.939749717712402,4.7423,4.7698,12348518.0],["2017-04-19",4.7698,4.8485,4.6869,4.8443,11668882.0],["2017-04-20",4.8443,4.8682,4.7292,4.7585,9818363.0],["2017-04-21",4.7585,4.8008,4.7412,4.7829,6333973.0],["2017-04-24",4.7829,4.8306,4.7113,4.7901,8206165.0],["2017-04-25",4.7901,4.9022,4.790060043334961,4.8527,10669672.0],["2017-04-26",4.8527,4.9612,4.8306,4.9141,11640964.0],["2017-04-27",4.9141,5.0262,4.7471,5.0131,20267837.0],["2017-04-28",5.0131,5.0262,4.9535,4.9845,9655841.0],["2017-05-02",4.9845,4.9958,4.8753,4.8891,8372205.0],["2017-05-03",4.8891,4.9654,4.8843,4.9207,7444549.0],["2017-05-04",4.9207,4.9505,4.8366,4.8819,7937748.0],["2017-05-05",4.8819,5.370329856872559,4.8503,5.3703,36918827.0],["2017-05-08",5.3703,5.370329856872559,5.0996,5.1067,32654618.0],["2017-05-09",5.1067,5.2355,4.9678,5.1944,22258883.0],["2017-05-10",5.1944,5.393,5.1473,5.1586,31348358.0],["2017-05-11",5.1586,5.2361,4.9696,5.2266,23653497.0],["2017-05-12",5.2266,5.3602,5.1652,5.2707,25425877.0],["2017-05-15",5.2707,5.4681,5.1884,5.387,27777841.0],["2017-05-16",5.387,5.6626,5.2767,5.6119,36387286.0],["2017-05-17",5.6119,5.7252,5.5475,5.6059,36537414.0],["2017-05-18",5.6059,5.8737,5.5349,5.7282,35663561.0],["2017-05-19",5.7282,5.728152751922607,5.4687,5.5492,29836874.0],["2017-05-22",5.5492,5.549241542816162,5.1288,5.1717,26834306.0],["2017-05-23",5.1717,5.3286,5.1079,5.13,19555215.0],["2017-05-24",5.13,5.1884,4.771,4.9922,21518891.0],["2017-05-25",4.9922,5.1026,4.9392,5.0405,16015102.0],["2017-05-26",5.0405,5.1485,4.9803,5.1109,14863408.0],["2017-05-31",5.1109,5.3966,5.110908031463623,5.2111,23144226.0],["2017-06-01",5.2111,5.211097717285156,4.6899,4.6958,33040017.0],["2017-06-02",4.6958,4.695833206176758,4.2681,4.5844,19928274.0],["2017-06-05",4.5844,4.703,4.5305,4.5826,11141283.0],["2017-06-06",4.5826,4.6006,4.4388,4.5808,11221181.0],["2017-06-07",4.5808,4.942,4.5485,4.845,26600283.0],["2017-06-08",4.845,4.8863,4.712,4.7515,18619410.0],["2017-06-09",4.7515,4.751542091369629,4.5862,4.6509,13743251.0],["2017-06-12",4.6509,4.650904178619385,4.3795,4.3813,14645668.0],["2017-06-13",4.3813,4.4478,4.0668,4.367,24517877.0],["2017-06-14",4.367,4.3849,4.2322,4.313,14506841.0],["2017-06-15",4.313,4.7444,4.3077,4.7444,38068220.0],["2017-06-16",4.7444,4.7803,4.5646,4.606,34381475.0],["2017-06-19",4.606,4.7156,4.5395,4.6222,18069133.0],["2017-06-20",4.6222,4.7515,4.6006,4.6132,21754592.0],["2017-06-21",4.6132,4.6994,4.5107,4.5467,15609633.0],["2017-06-22",4.5467,4.6904,4.4101,4.4263,19143022.0],["2017-06-23",4.4263,4.5143,4.2807,4.3795,15565981.0],["2017-06-26",4.3795,4.4874,4.322,4.464,13978231.0],["2017-06-27",4.464,4.5377,4.4263,4.4838,11719290.0],["2017-06-28",4.4838,4.5107,4.322,4.349,12404914.0],["2017-06-29",4.349,4.4209,4.3382,4.3526,9430506.0],["2017-06-30",4.3526,4.352586269378662,4.243,4.3095,11512750.0],["2017-07-03",4.3095,4.4011,4.309454917907715,4.3921,11135872.0],["2017-07-04",4.3921,4.437,4.3616,4.3939,9857405.0],["2017-07-05",4.3939,4.5017,4.3813,4.4946,14507019.0],["2017-07-06",4.4946,4.5107,4.4119,4.4406,12333166.0],["2017-07-07",4.4406,4.5467,4.4245,4.473,15294982.0],["2017-07-10",4.473,4.4838,4.3148,4.3202,13559917.0],["2017-07-11",4.3202,4.3652,4.216,4.2268,8368171.0],["2017-07-12",4.2268,4.2555,4.1154,4.2268,9459666.0],["2017-07-13",4.2268,4.2537,4.1244,4.1441,6527673.0],["2017-07-14",4.1441,4.2052,4.1262,4.1423,6728318.0],["2017-07-17",4.1423,4.142324447631836,3.728990077972412,3.729,16656310.0],["2017-07-18",3.729,3.7631,3.5978,3.702,9925974.0],["2017-07-19",3.702,3.702033758163452,3.5726,3.6571,9439129.0],["2017-07-20",3.6571,3.729,3.6319,3.6553,7682009.0],["2017-07-21",3.6553,3.6787,3.5942,3.6104,7180978.0],["2017-07-24",3.6104,3.6661,3.4738,3.6463,11980914.0],["2017-07-25",3.6463,3.747,3.605,3.6895,10644718.0],["2017-07-26",3.6895,3.711,3.596,3.6158,7024605.0],["2017-07-27",3.6158,3.8638,3.5996,3.7901,15022976.0],["2017-07-28",3.7901,3.7900917530059814,3.7146,3.7218,8314362.0],["2017-07-31",3.7218,3.7901,3.6841,3.7218,6406393.0],["2017-08-01",3.7218,3.7901,3.702,3.7577,6962313.0],["2017-08-02",3.7577,3.7667,3.6481,3.6517,8328095.0],["2017-08-03",3.6517,3.8063,3.6373,3.7074,8788018.0],["2017-08-04",3.7074,3.7883,3.693,3.6966,6979527.0],["2017-08-07",3.6966,3.817,3.6643,3.738,7616748.0],["2017-08-08",3.738,3.8063,3.693,3.8027,10327645.0],["2017-08-09",3.8027,3.8422,3.7398,3.7811,8950363.0],["2017-08-10",3.7811,3.8027,3.6787,3.6948,9725206.0],["2017-08-11",3.6948,3.7182,3.6122,3.6535,7429794.0],["2017-08-14",3.6535,3.7685,3.6284,3.7631,9042611.0],["2017-08-15",3.7631,3.8422,3.7559,3.8099,10939918.0],["2017-08-16",3.8099,4.190845489501953,3.7937,4.1908,36675918.0],["2017-08-17",4.1908,4.5557,4.1603,4.4478,69069285.0],["2017-08-18",4.4478,4.447831630706787,4.2789,4.3274,31836080.0],["2017-08-21",4.3274,4.367,4.2412,4.313,19281957.0],["2017-08-22",4.313,4.4676,4.2394,4.349,30685902.0],["2017-08-23",4.349,4.3489909172058105,4.2088,4.2376,17035775.0],["2017-08-24",4.2376,4.2412,4.0992,4.1333,20925930.0],["2017-08-25",4.1333,4.4802,4.13333797454834,4.3957,40570140.0],["2017-08-28",4.3957,4.597,4.395715713500977,4.4856,43934100.0],["2017-08-29",4.4856,4.5269,4.3903,4.4622,32150753.0],["2017-08-30",4.4622,4.5323,4.4227,4.4802,22895824.0],["2017-08-31",4.4802,4.5089,4.4496,4.4712,18772922.0],["2017-09-01",4.4712,4.586208820343018,4.3939,4.5862,24429911.0],["2017-09-04",4.5862,4.8432,4.5251,4.8342,41770850.0],["2017-09-05",4.8342,4.9061,4.712,4.7767,26862600.0],["2017-09-06",4.7767,4.9061,4.7264,4.9061,25222597.0],["2017-09-07",4.9061,5.2655,4.854,5.1451,54072602.0],["2017-09-08",5.1451,5.2044,5.0139,5.1469,30330148.0],["2017-09-11",5.1469,5.2853,5.0265,5.0894,29167076.0],["2017-09-12",5.0894,5.089397430419922,4.8935,5.0031,32745941.0],["2017-09-13",5.0031,5.0265,4.9169,4.9618,18182849.0],["2017-09-14",4.9618,5.2655,4.942,5.2098,40011939.0],["2017-09-15",5.2098,5.695,5.0535,5.5027,56848786.0],["2017-09-18",5.5027,6.052645206451416,5.5027313232421875,6.0526,87250537.0],["2017-09-19",6.0526,6.6583,6.052645206451416,6.6583,90684325.0],["2017-09-20",6.6583,6.9422,6.4498,6.8685,100692058.0],["2017-09-21",6.8685,6.8685302734375,6.4085,6.448,73192811.0],["2017-09-22",6.448,6.6367,6.0742,6.3797,68284001.0],["2017-09-25",6.3797,6.5774,6.0347,6.094,71573825.0],["2017-09-26",6.094,6.182,5.9143,6.0976,47092988.0],["2017-09-27",6.0976,6.5037,5.9376,6.4336,75217471.0],["2017-09-28",6.4336,6.43363094329834,5.9179,5.9484,59013246.0],["2017-09-29",5.9484,6.2881,5.948413372039795,6.1443,43946418.0],["2017-10-09",6.1443,6.6277,6.144297122955322,6.3617,60283036.0],["2017-10-10",6.3617,6.3797,5.934,6.2306,37533268.0],["2017-10-11",6.2306,6.448,6.1551,6.2629,32793364.0],["2017-10-12",6.2629,6.5882,6.1317,6.4893,53457494.0],["2017-10-13",6.4893,6.48934268951416,6.2431,6.342,33136461.0],["2017-10-16",6.342,6.3438,5.7076,5.7076,47996647.0],["2017-10-17",5.7076,5.7382,5.4991,5.5369,23230067.0],["2017-10-18",5.5369,5.6195,5.0463,5.4596,18067175.0],["2017-10-19",5.4596,5.5351,5.2853,5.4434,14317606.0],["2017-10-20",5.4434,5.562,5.359,5.5548,11046276.0],["2017-10-23",5.5548,5.7777,5.5189,5.7687,18211257.0],["2017-10-24",5.7687,5.855,5.6124,5.8136,16240244.0],["2017-10-25",5.8136,5.8747,5.731,5.8298,11107685.0],["2017-10-26",5.8298,6.1695,5.829805850982666,5.9844,24408367.0],["2017-10-27",5.9844,5.984354496002197,5.7507,5.7507,15851983.0],["2017-10-30",5.7507,5.8945,5.3158,5.7202,15016349.0],["2017-10-31",5.7202,6.2899,5.6609,6.1371,35642303.0],["2017-11-01",6.1371,6.3707,5.8999,6.1533,39737513.0],["2017-11-02",6.1533,6.3384,5.9844,6.0383,25199789.0],["2017-11-03",6.0383,6.236,5.9466,6.1084,22924716.0],["2017-11-06",6.1084,6.1784,5.9862,6.1497,20557567.0],["2017-11-07",6.1497,6.149688720703125,6.0203,6.0922,15116790.0],["2017-11-08",6.0922,6.2521,6.0401,6.0688,16970343.0],["2017-11-09",6.0688,6.068819522857666,5.7777,5.8801,26980782.0],["2017-11-10",5.8801,6.4678,5.7741,6.4678,58603910.0],["2017-11-13",6.4678,6.7445,6.467777252197266,6.6852,63806162.0],["2017-11-14",6.6852,6.8973,6.4732,6.484,39330414.0],["2017-11-15",6.484,7.1327056884765625,6.483951568603516,7.1327,74332607.0],["2017-11-16",7.1327,7.1327056884765625,6.6852,6.9332,66477753.0],["2017-11-17",6.9332,6.933226585388184,6.2395,6.2395,48664089.0],["2017-11-20",6.2395,6.5612,6.182,6.4875,41768676.0],["2017-11-21",6.4875,7.0087,6.3546,6.8649,54127437.0],["2017-11-22",6.8649,6.9314,6.5594,6.7302,36627704.0],["2017-11-23",6.7302,7.0087,6.4929,6.5235,37892389.0],["2017-11-24",6.5235,6.8272,6.0167,6.1102,43409497.0],["2017-11-27",6.1102,6.1101531982421875,5.4991,5.4991,37132699.0],["2017-11-28",5.4991,5.713,5.3194,5.6609,23169223.0],["2017-11-29",5.6609,5.660876750946045,5.3015,5.3769,26329580.0],["2017-11-30",5.3769,5.5315,5.1972,5.2475,21173347.0],["2017-12-01",5.2475,5.4434,5.2475,5.3554,20938582.0],["2017-12-04",5.3554,5.4344,5.1577,5.208,20868980.0],["2017-12-05",5.208,5.3877,5.1235,5.2493,20387659.0],["2017-12-06",5.2493,5.6088,5.2116,5.5135,24655408.0],["2017-12-07",5.5135,5.7148,5.4362,5.6213,30361590.0],["2017-12-08",5.6213,5.8388,5.4991,5.6753,29552545.0],["2017-12-11",5.6753,5.8172,5.6142,5.7597,23090541.0],["2017-12-12",5.7597,5.7867,5.5387,5.5441,15767545.0],["2017-12-13",5.5441,5.7687,5.4955,5.7148,19337637.0],["2017-12-14",5.7148,5.9628,5.6788,5.8819,24982265.0],["2017-12-15",5.8819,5.9053,5.6447,5.8945,16384019.0],["2017-12-18",5.8945,5.894500732421875,5.58,5.6411,16070626.0],["2017-12-19",5.6411,5.7435,5.589,5.7382,16825212.0],["2017-12-20",5.7382,5.7939,5.4686,5.4722,18691411.0],["2017-12-21",5.4722,5.6303,5.2799,5.562,20893219.0],["2017-12-22",5.562,5.6717,5.3697,5.4021,18773729.0],["2017-12-25",5.4021,5.5351,5.2871,5.3931,18694165.0],["2017-12-26",5.3931,5.4991,5.3374,5.474,17737682.0],["2017-12-27",5.474,5.5135,5.2242,5.2404,20747082.0],["2017-12-28",5.2404,5.3662,5.1325,5.1505,17629296.0],["2017-12-29",5.1505,5.2565,5.0912,5.2098,16400141.0],["2018-01-02",5.2098,5.226,5.0535,5.1074,22683641.0],["2018-01-03",5.1074,5.3302,5.107368469238281,5.3158,38844763.0],["2018-01-04",5.3158,5.315834045410156,5.1505,5.1864,35783071.0],["2018-01-05",5.1864,5.2296,5.0696,5.0804,21295735.0],["2018-01-08",5.0804,5.0912,4.5736,4.5826,53493610.0],["2018-01-09",4.5826,4.6904,4.5161,4.6653,23394251.0],["2018-01-10",4.6653,4.6779,4.5916,4.6186,17875395.0],["2018-01-11",4.6186,4.7264,4.6006,4.6635,15761462.0],["2018-01-12",4.6635,4.6725,4.420875549316406,4.4209,27085407.0],["2018-01-15",4.4209,4.5251,4.1513,4.2178,32126929.0],["2018-01-16",4.2178,4.34,4.21780252456665,4.2609,19948032.0],["2018-01-17",4.2609,4.34,3.9536,4.2196,31701164.0],["2018-01-18",4.2196,4.4173,4.219599723815918,4.3256,28256618.0],["2018-01-19",4.3256,4.4299,4.2232,4.2394,20980836.0],["2018-01-22",4.2394,4.4299,4.23936653137207,4.3777,23361669.0],["2018-01-23",4.3777,4.5287,4.3688,4.4299,23273332.0],["2018-01-24",4.4299,4.5503,4.331,4.5107,25418309.0],["2018-01-25",4.5107,4.5395,4.37415075302124,4.3742,20844349.0],["2018-01-26",4.3742,4.4245,4.2789,4.2951,11218991.0],["2018-01-29",4.2951,4.2951,4.1154,4.1855,16338221.0],["2018-01-30",4.1855,4.2519,4.1603,4.2178,10137678.0],["2018-01-31",4.2178,4.2771,4.0776,4.0794,10846013.0],["2018-02-01",4.0794,4.1226,3.8638,3.8997,13218165.0],["2018-02-02",3.8997,3.9896,3.7829,3.9482,10124338.0],["2018-02-05",3.9482,4.0093,3.8458,3.9195,11638140.0],["2018-02-06",3.9195,3.9896,3.7398,3.7721,12545855.0],["2018-02-07",3.7721,3.9249,3.5942,3.8476,12997085.0],["2018-02-08",3.8476,4.1118,3.8368,4.0722,20156439.0],["2018-02-09",4.0722,4.1783,3.9357,4.0201,23149831.0],["2018-02-12",4.0201,4.2052,4.020121097564697,4.1783,19212323.0],["2018-02-13",4.1783,4.1873,4.0633,4.0884,13790147.0],["2018-02-14",4.0884,4.1226,3.9914,4.0363,7760589.0],["2018-02-22",4.0363,4.2412,3.9932,4.189,12978161.0],["2018-02-23",4.189,4.2232,4.1333,4.1908,10321368.0],["2018-02-26",4.1908,4.5862,4.1783,4.5251,32029629.0],["2018-02-27",4.5251,4.7084,4.4065,4.5844,37987843.0],["2018-02-28",4.5844,4.7336,4.4568,4.6383,30377555.0],["2018-03-01",4.6383,4.7192,4.5844,4.7012,20125186.0],["2018-03-02",4.7012,4.7138,4.4748,4.5161,23654530.0],["2018-03-05",4.5161,4.8198,4.4964,4.7983,33831477.0],["2018-03-06",4.7983,4.9384,4.7102,4.7551,29995201.0],["2018-03-07",4.7551,4.7821,4.5952,4.6761,20527804.0],["2018-03-08",4.6761,4.7246,4.597,4.7156,16262820.0],["2018-03-09",4.7156,4.9241,4.6725,4.8989,37529314.0],["2018-03-12",4.8989,4.9852,4.7983,4.9025,33260684.0],["2018-03-13",4.9025,4.9043,4.778499603271484,4.7785,21912467.0],["2018-03-14",4.7785,4.7857,4.6761,4.6779,17317146.0],["2018-03-15",4.6779,4.677860736846924,4.5323,4.6437,16135500.0],["2018-03-16",4.6437,4.6689,4.5539,4.5557,10971440.0],["2018-03-19",4.5557,4.6401,4.5251,4.5664,11038573.0],["2018-03-20",4.5664,4.566440582275391,4.3005,4.3831,24045615.0],["2018-03-21",4.3831,4.5017,4.322,4.3346,17158072.0],["2018-03-22",4.3346,4.3795,4.2052,4.3041,25030505.0],["2018-03-23",4.3041,4.30406379699707,3.8746,3.8961,29039987.0],["2018-03-26",3.8961,3.9644,3.6481,3.9518,23336715.0],["2018-03-27",3.9518,4.1513,3.951831102371216,4.1154,27232335.0],["2018-03-28",4.1154,4.2142,3.9932,4.0471,25289369.0],["2018-03-29",4.0471,4.1657,4.047077178955078,4.0866,20451575.0],["2018-03-30",4.0866,4.3041,4.08661413192749,4.2933,30726456.0],["2018-04-02",4.2933,4.5305,4.2322,4.5107,41999541.0],["2018-04-03",4.5107,4.510730743408203,4.313,4.4514,31286411.0],["2018-04-04",4.4514,4.4874,4.347193241119385,4.3472,20230575.0],["2018-04-09",4.3472,4.3849,4.1333,4.2519,19057294.0],["2018-04-10",4.2519,4.25194787979126,3.826,3.826,42650222.0],["2018-04-11",3.826,3.8746,3.729,3.8476,32972573.0],["2018-04-12",3.8476,3.8512,3.7649,3.7865,17859774.0],["2018-04-13",3.7865,3.8368,3.738,3.747,16928697.0],["2018-04-16",3.747,3.862,3.711,3.8458,20228983.0],["2018-04-17",3.8458,4.2304,3.845801591873169,4.0345,70574442.0],["2018-04-18",4.0345,4.438846111297607,4.034497261047363,4.4388,106836748.0],["2018-04-19",4.4388,4.5826,4.2915,4.3742,133508554.0],["2018-04-20",4.3742,4.37415075302124,4.0345,4.0794,69340322.0],["2018-04-23",4.0794,4.079425811767578,3.8656,3.9662,39546626.0],["2018-04-24",3.9662,4.119,3.9177,4.0615,37605763.0],["2018-04-25",4.0615,4.2142,3.9536,4.1333,52073541.0],["2018-04-26",4.1333,4.13333797454834,3.7434,3.8117,37911765.0],["2018-04-27",3.8117,3.8997,3.7757,3.8404,20020001.0],["2018-05-02",3.8404,3.8602,3.5942,3.6194,27659450.0],["2018-05-03",3.6194,3.7038,3.5619,3.6966,19855074.0],["2018-05-04",3.6966,3.6966426372528076,3.6212,3.6248,15424540.0],["2018-05-07",3.6248,3.711,3.624758005142212,3.6966,15071922.0],["2018-05-08",3.6966,3.7577,3.6966426372528076,3.7559,15742989.0],["2018-05-09",3.7559,3.7973,3.6841,3.7829,18149461.0],["2018-05-10",3.7829,3.8997,3.7685,3.844,26145928.0],["2018-05-11",3.844,3.8548,3.7146,3.7236,21017925.0],["2018-05-14",3.7236,3.8782,3.7235989570617676,3.7541,20754075.0],["2018-05-15",3.7541,3.7541494369506836,3.6301,3.6984,23496182.0],["2018-05-16",3.6984,3.7128,3.6337,3.6499,14531403.0],["2018-05-17",3.6499,3.6841,3.6194,3.6553,11483304.0],["2018-05-18",3.6553,3.6805,3.6212,3.6571,9983295.0],["2018-05-21",3.6571,3.8242,3.657106637954712,3.7775,25816790.0],["2018-05-22",3.7775,4.1297,3.7775115966796875,3.986,51851503.0],["2018-05-23",3.986,4.0758,3.8296,3.8332,35691340.0],["2018-05-24",3.8332,3.9069,3.8224,3.8242,18027352.0],["2018-05-25",3.8242,3.8404,3.6877,3.7182,22000772.0],["2018-05-28",3.7182,3.844,3.718207836151123,3.7721,18043673.0],["2018-05-29",3.7721,3.772120475769043,3.6841,3.6859,15615088.0],["2018-05-30",3.6859,3.6858601570129395,3.317453384399414,3.3175,31836543.0],["2018-05-31",3.3175,3.3839,3.0551,3.2528,19473887.0],["2018-06-01",3.2528,3.2527577877044678,3.109,3.1521,13060812.0],["2018-06-04",3.1521,3.2222,3.1467,3.1809,8629417.0],["2018-06-05",3.1809,3.2905,3.180873394012451,3.2869,11526951.0],["2018-06-06",3.2869,3.3556,3.2833,3.3104,14893036.0],["2018-06-07",3.3104,3.3466,3.22,3.2562,11286124.0],["2018-06-08",3.2562,3.3556,3.256150722503662,3.2996,15084224.0],["2018-06-11",3.2996,3.3466,3.2109,3.2996,11398550.0],["2018-06-12",3.2996,3.314,3.1856,3.2833,11181853.0],["2018-06-13",3.2833,3.3357,3.2109,3.22,11975072.0],["2018-06-14",3.22,3.2562,3.1802,3.2091,6889108.0],["2018-06-15",3.2091,3.2616,3.0753,3.1223,13050834.0],["2018-06-19",3.1223,3.122286081314087,2.8093,2.8093,13895547.0],["2018-06-20",2.8093,2.822,2.5344,2.7153,21682366.0],["2018-06-21",2.7153,2.7279,2.4602,2.4674,20247353.0],["2018-06-22",2.4674,2.5181,2.3535,2.5036,12716994.0],["2018-06-25",2.5036,2.5705,2.4873,2.5054,10180874.0],["2018-06-26",2.5054,2.5995,2.4548,2.5778,10623405.0],["2018-06-27",2.5778,2.6501,2.577784538269043,2.5959,9973370.0],["2018-06-28",2.5959,2.6682,2.5651,2.5941,9349608.0],["2018-06-29",2.5941,2.7098,2.5796,2.6755,13752310.0],["2018-07-02",2.6755,2.7334,2.6176,2.6411,9280705.0],["2018-07-03",2.6411,2.7768,2.6248,2.7768,16822834.0],["2018-07-04",2.7768,2.8491,2.6592,2.6899,18860431.0],["2018-07-05",2.6899,2.689941167831421,2.4421,2.5289,16037582.0],["2018-07-06",2.5289,2.6212,2.491,2.5832,12644558.0],["2018-07-09",2.5832,2.6411,2.5615,2.6357,7465625.0],["2018-07-10",2.6357,2.6737,2.6194,2.6538,8291872.0],["2018-07-11",2.6538,2.6537623405456543,2.4331,2.5253,13209736.0],["2018-07-12",2.5253,2.769536018371582,2.525324821472168,2.7695,14151630.0],["2018-07-13",2.7695,2.8347,2.7135,2.7279,33920772.0],["2018-07-16",2.7279,2.8383,2.7279300689697266,2.7677,22387403.0],["2018-07-17",2.7677,2.7876,2.6845,2.7207,15848234.0],["2018-07-18",2.7207,2.8039,2.677278995513916,2.6773,13571929.0],["2018-07-19",2.6773,2.8491,2.677278995513916,2.7424,25628717.0],["2018-07-20",2.7424,2.742401599884033,2.4711,2.6954,20255530.0],["2018-07-23",2.6954,2.7822,2.6953682899475098,2.7243,17270438.0],["2018-07-24",2.7243,2.7243120670318604,2.614,2.699,18359250.0],["2018-07-25",2.699,2.7587,2.6592,2.6954,13813816.0],["2018-07-26",2.6954,2.708,2.6122,2.6321,10724534.0],["2018-07-27",2.6321,2.6737,2.614,2.652,9387262.0],["2018-07-30",2.652,2.6519534587860107,2.4964,2.5235,14226939.0],["2018-07-31",2.5235,2.5597,2.5145,2.5416,5859037.0],["2018-08-01",2.5416,2.5742,2.4819,2.4873,7485173.0],["2018-08-02",2.4873,2.4891,2.3028,2.377,12530212.0],["2018-08-03",2.377,2.3842,2.3082,2.3082,5328647.0],["2018-08-06",2.3082,2.3227,2.2106,2.225,7079580.0],["2018-08-07",2.225,2.2902,2.2015,2.2883,7196530.0],["2018-08-08",2.2883,2.2883496284484863,2.2069,2.2178,6748436.0],["2018-08-09",2.2178,2.3426,2.1816,2.2974,11774718.0],["2018-08-10",2.2974,2.3679,2.2847,2.3336,10297425.0],["2018-08-13",2.3336,2.5669310092926025,2.3155,2.5669,15588418.0],["2018-08-14",2.5669,2.7153,2.5669310092926025,2.6429,61908812.0],["2018-08-15",2.6429,2.6429083347320557,2.4928,2.5145,29161245.0],["2018-08-16",2.5145,2.6375,2.386,2.4765,33029974.0],["2018-08-17",2.4765,2.5778,2.4710559844970703,2.4711,28228307.0],["2018-08-20",2.4711,2.7189,2.4457,2.7189,24199482.0],["2018-08-21",2.7189,2.9902310371398926,2.7188854217529297,2.9902,82197246.0],["2018-08-22",2.9902,3.2887,2.9124,3.0734,131386874.0],["2018-08-23",3.0734,3.381,2.9215,3.381,110401783.0],["2018-08-24",3.381,3.6939,3.2471,3.2923,135709501.0],["2018-08-27",3.2923,3.5818,3.1693,3.5365,113330689.0],["2018-08-28",3.5365,3.5492,3.3177,3.4153,89644625.0],["2018-08-29",3.4153,3.415339231491089,3.2634,3.3466,51497928.0],["2018-08-30",3.3466,3.4642,3.2109,3.419,75303905.0],["2018-08-31",3.419,3.5926,3.3177,3.3918,72549189.0],["2018-09-03",3.3918,3.391822576522827,3.0535,3.2833,56611993.0],["2018-09-04",3.2833,3.5058,3.2562,3.466,64514437.0],["2018-09-05",3.466,3.7554,3.3611,3.5619,85830291.0],["2018-09-06",3.5619,3.741,3.466,3.6469,69562693.0],["2018-09-07",3.6469,3.7192,3.437,3.6035,58132944.0],["2018-09-10",3.6035,3.6632,3.4714,3.5438,45329924.0],["2018-09-11",3.5438,3.8875,3.543776750564575,3.835,80352494.0],["2018-09-12",3.835,3.8495,3.6903,3.6921,52478058.0],["2018-09-13",3.6921,3.8459,3.5148,3.7265,63608928.0],["2018-09-14",3.7265,3.726483106613159,3.5637,3.5999,40254439.0],["2018-09-17",3.5999,3.6686,3.4787,3.5763,28829036.0],["2018-09-18",3.5763,3.6089,3.3303,3.5637,43051000.0],["2018-09-19",3.5637,3.6216,3.4443,3.5148,38102625.0],["2018-09-20",3.5148,3.6179,3.4153,3.4389,37381472.0],["2018-09-21",3.4389,3.5275,3.4153,3.4823,31162210.0],["2018-09-25",3.4823,3.504,3.3737,3.5004,23209685.0],["2018-09-26",3.5004,3.5582,3.4009,3.4569,36095173.0],["2018-09-27",3.4569,3.4569451808929443,3.1657,3.1856,38304948.0],["2018-09-28",3.1856,3.2435,3.1494,3.22,21140743.0],["2018-10-08",3.22,3.2399,3.0843,3.153,23573503.0],["2018-10-09",3.153,3.2182,3.0137,3.0825,17289072.0],["2018-10-10",3.0825,3.2453,3.0065,3.2344,33803177.0],["2018-10-11",3.2344,3.2344417572021484,2.9124,3.0318,35328243.0],["2018-10-12",3.0318,3.2435,2.9124,3.2055,39541236.0],["2018-10-15",3.2055,3.3394,3.1766,3.191,30312692.0],["2018-10-16",3.191,3.2164,2.9703,3.068,21860224.0],["2018-10-17",3.068,3.2779,3.0680172443389893,3.2417,35103693.0],["2018-10-18",3.2417,3.241678476333618,3.0264,3.0391,25636786.0],["2018-10-19",3.0391,3.2562,2.9215,3.2019,31449508.0],["2018-10-22",3.2019,3.4407,3.201880693435669,3.3882,40525239.0],["2018-10-23",3.3882,3.466,3.3249,3.4153,36544246.0],["2018-10-24",3.4153,3.4551,3.3249,3.3394,23213989.0],["2018-10-25",3.3394,3.339362859725952,3.1277,3.3014,24060069.0],["2018-10-26",3.3014,3.5221,3.3013739585876465,3.4859,44925677.0],["2018-10-29",3.4859,3.5691,3.4009,3.5438,34812027.0],["2018-10-30",3.5438,3.551,3.3466,3.4443,28866212.0],["2018-10-31",3.4443,3.5619,3.3701,3.5275,32894601.0],["2018-11-01",3.5275,3.674,3.4949,3.5383,33127338.0],["2018-11-02",3.5383,3.6704,3.4967,3.5293,35054893.0],["2018-11-05",3.5293,3.6342,3.4533,3.5528,27006365.0],["2018-11-06",3.5528,3.5854,3.4027,3.5781,26330919.0],["2018-11-07",3.5781,3.741,3.5745,3.6107,39258709.0],["2018-11-08",3.6107,3.6179,3.4497,3.4606,24875810.0],["2018-11-09",3.4606,3.6017,3.4099,3.4823,21806432.0],["2018-11-12",3.4823,3.5564,3.466,3.5347,17266377.0],["2018-11-13",3.5347,3.5492,3.4551,3.4859,20309752.0],["2018-11-14",3.4859,3.4931,3.3556,3.4244,21150044.0],["2018-11-15",3.4244,3.5185,3.3737,3.5185,26573312.0],["2018-11-16",3.5185,3.5944,3.5004,3.5655,27221770.0],["2018-11-19",3.5655,3.5999,3.4533,3.5818,21906227.0],["2018-11-20",3.5818,3.5817649364471436,3.4461,3.4624,13928323.0],["2018-11-21",3.4624,3.5004,3.4226,3.4732,10000794.0],["2018-11-22",3.4732,3.4931,3.3556,3.3556,13906521.0],["2018-11-23",3.3556,3.3556437492370605,3.1494,3.1567,15023843.0],["2018-11-26",3.1567,3.22,3.0771,3.1928,8815118.0],["2018-11-27",3.1928,3.2815,3.1657,3.2471,12570346.0],["2018-11-28",3.2471,3.247105360031128,3.0933,3.2001,13695860.0],["2018-11-29",3.2001,3.2652,2.9902,3.0029,19241828.0],["2018-11-30",3.0029,3.0517,2.9215,3.021,11202779.0],["2018-12-03",3.021,3.3231,3.0209829807281494,3.3231,29148367.0],["2018-12-04",3.3231,3.3936,3.2616,3.3285,25021517.0],["2018-12-05",3.3285,3.3285088539123535,3.2037,3.2742,20734366.0],["2018-12-06",3.2742,3.274240016937256,3.0535,3.0879,22351819.0],["2018-12-07",3.0879,3.3972,3.0879156589508057,3.2941,42166351.0],["2018-12-10",3.2941,3.4171,3.2037,3.276,37067390.0],["2018-12-11",3.276,3.4696,3.2760488986968994,3.4045,42257093.0],["2018-12-12",3.4045,3.4044854640960693,3.2923,3.3249,25103012.0],["2018-12-13",3.3249,3.4153,3.2779,3.3647,28278361.0],["2018-12-14",3.3647,3.3646881580352783,3.1874,3.2381,26258617.0],["2018-12-17",3.2381,3.2562,3.1422,3.2435,9643829.0],["2018-12-18",3.2435,3.267,3.1494,3.1838,10245247.0],["2018-12-19",3.1838,3.2543,3.1567,3.1729,9638724.0],["2018-12-20",3.1729,3.2344,3.1368,3.1838,10937013.0],["2018-12-21",3.1838,3.2308,3.153,3.2091,12145141.0],["2018-12-24",3.2091,3.3918,3.2091164588928223,3.3448,27644942.0],["2018-12-25",3.3448,3.437,3.2272,3.419,36470717.0],["2018-12-26",3.419,3.437,3.3285,3.3918,24233376.0],["2018-12-27",3.3918,3.6505,3.391822576522827,3.5239,53137453.0],["2018-12-28",3.5239,3.5962,3.4262,3.5546,34194827.0],["2019-01-02",3.5546,3.6017,3.5004,3.5094,28625524.0],["2019-01-03",3.5094,3.509406566619873,3.3014,3.3737,25644596.0],["2019-01-04",3.3737,3.4678,3.3104,3.4171,20774263.0],["2019-01-07",3.4171,3.6089,3.3737,3.5908,39605889.0],["2019-01-08",3.5908,3.6161,3.4859,3.5365,23645939.0],["2019-01-09",3.5365,3.8495,3.5058,3.6397,52637266.0],["2019-01-10",3.6397,4.0033,3.636,4.0033,54687854.0],["2019-01-11",4.0033,4.403,3.8802,3.9092,99031608.0],["2019-01-14",3.9092,4.0485,3.8097,4.0467,58154439.0],["2019-01-15",4.0467,4.046670436859131,3.8205,3.8567,47981155.0],["2019-01-16",3.8567,4.0268,3.7663,3.9418,47453745.0],["2019-01-17",3.9418,3.9834,3.8043,3.8169,31726145.0],["2019-01-18",3.8169,3.9182,3.7265,3.8368,22413024.0],["2019-01-21",3.8368,4.0449,3.836829423904419,3.9255,34729805.0],["2019-01-22",3.9255,4.0322,3.8875,3.9906,25768038.0],["2019-01-23",3.9906,4.0412,3.9381,3.9761,18239831.0],["2019-01-24",3.9761,4.2511,3.9418,4.1425,33782946.0],["2019-01-25",4.1425,4.142546653747559,4.0087,4.0123,26447072.0],["2019-01-28",4.0123,4.1027,3.8766,3.8802,19267842.0],["2019-01-29",3.8802,3.958,3.6903,3.8513,16418301.0],["2019-01-30",3.8513,3.9001,3.7554,3.7717,8589773.0],["2019-01-31",3.7717,3.8694,3.703,3.7319,13459530.0],["2019-02-01",3.7319,3.8622,3.731909990310669,3.7988,14525641.0],["2019-02-11",3.7988,4.0611,3.798841714859009,4.0051,23422460.0],["2019-02-12",4.0051,4.1245,3.9544,4.0684,32110742.0],["2019-02-13",4.0684,4.224,4.0394,4.1136,37985062.0],["2019-02-14",4.1136,4.1136040687561035,3.9182,4.072,32616232.0],["2019-02-15",4.072,4.071996688842773,3.9924,3.9924,17673508.0],["2019-02-18",3.9924,4.3922,3.9924020767211914,4.3669,52352281.0],["2019-02-19",4.3669,4.4012,4.2022,4.2692,28367812.0],["2019-02-20",4.2692,4.5279,4.2203,4.5098,31849856.0],["2019-02-21",4.5098,4.7721,4.432,4.6075,42456457.0],["2019-02-22",4.6075,4.8679,4.5876,4.801,40906157.0],["2019-02-25",4.801,5.1158,4.8010125160217285,5.0235,48477925.0],["2019-02-26",5.0235,5.023516654968262,4.792,4.7956,31904966.0],["2019-02-27",4.7956,4.9059,4.6509,4.7974,23332514.0],["2019-02-28",4.7974,5.237,4.7973952293396,4.9891,33114756.0],["2019-03-01",4.9891,5.1339,4.9602,5.076,24624418.0],["2019-03-04",5.076,5.5065,5.0759758949279785,5.2442,38876780.0],["2019-03-05",5.2442,5.7688,5.244210243225098,5.7164,43044771.0],["2019-03-06",5.7164,6.089,5.4269,5.644,57615700.0],["2019-03-07",5.644,5.6946,5.4215,5.4812,38226955.0],["2019-03-08",5.4812,5.6132,5.2406,5.3889,32696603.0],["2019-03-11",5.3889,5.597,5.284,5.5445,32747566.0],["2019-03-12",5.5445,5.7254,5.521,5.606,38816269.0],["2019-03-13",5.606,5.60600471496582,5.1881,5.3003,30338491.0],["2019-03-14",5.3003,5.369,5.1122,5.237,34828729.0],["2019-03-15",5.237,5.3781,5.1936,5.313,24283204.0],["2019-03-18",5.313,5.4269,5.1592,5.4124,21053202.0],["2019-03-19",5.4124,5.4396,5.2605,5.3329,20371129.0],["2019-03-20",5.3329,5.3889,5.1737,5.246,13205927.0],["2019-03-21",5.246,5.3654,5.1827,5.2659,23941914.0],["2019-03-22",5.2659,5.3763,5.2171,5.3003,19024658.0],["2019-03-25",5.3003,5.3546,5.1918,5.2732,21902386.0],["2019-03-26",5.2732,5.3003,4.8372,4.9077,31634499.0],["2019-03-27",4.9077,4.9765,4.8263,4.8372,19885816.0],["2019-03-28",4.8372,5.2442,4.837192058563232,5.0344,32319171.0],["2019-03-29",5.0344,5.1013,4.8354,5.0344,32868862.0],["2019-04-01",5.0344,5.2768,5.034370422363281,5.1122,33226170.0],["2019-04-02",5.1122,5.3148,5.0886,5.2044,33228317.0],["2019-04-03",5.2044,5.2695,5.1339,5.1574,21935420.0],["2019-04-04",5.1574,5.1899,4.9747,5.0072,29518780.0],["2019-04-08",5.0072,5.17,4.9928,5.0289,29919225.0],["2019-04-09",5.0289,5.4613,5.028943061828613,5.3636,54899327.0],["2019-04-10",5.3636,5.6241,5.1936,5.4993,52252174.0],["2019-04-11",5.4993,5.5083,5.2804,5.3184,28335461.0],["2019-04-12",5.3184,5.4414,5.1918,5.2008,25921696.0],["2019-04-15",5.2008,5.445,5.0018,5.047,45500989.0],["2019-04-16",5.047,5.4631,4.8842,5.4088,55728361.0],["2019-04-17",5.4088,5.4559,5.2912,5.3057,32846414.0],["2019-04-18",5.3057,5.5988,5.3057,5.4975,49860856.0],["2019-04-19",5.4975,5.6078,5.3383,5.5228,32288326.0],["2019-04-22",5.5228,5.7525,5.4287,5.4938,46538633.0],["2019-04-23",5.4938,5.6042,5.2551,5.2949,26140301.0],["2019-04-24",5.2949,5.3907,5.1013,5.3057,25132388.0],["2019-04-25",5.3057,5.3907,5.1574,5.161,23281707.0],["2019-04-26",5.161,5.3093,5.0886,5.161,19842234.0],["2019-05-06",5.161,5.1609978675842285,4.815484046936035,4.8155,18770049.0],["2019-05-07",4.8155,4.815484046936035,4.3343,4.4682,48957305.0],["2019-05-08",4.4682,4.7486,4.1787,4.5767,39493345.0],["2019-05-09",4.5767,4.6292,4.3614,4.4863,14318187.0],["2019-05-10",4.4863,4.6852,4.3813,4.6509,27299828.0],["2019-05-13",4.6509,4.7467,4.4863,4.5206,25187089.0],["2019-05-14",4.5206,4.6274,4.4863,4.5206,20196374.0],["2019-05-15",4.5206,4.6274,4.4863,4.5369,21825840.0],["2019-05-16",4.5369,4.5532,4.3578,4.5242,26682542.0],["2019-05-17",4.5242,4.5876,4.1968,4.318,30379615.0],["2019-05-20",4.318,4.318016529083252,3.9598,4.0973,32832224.0],["2019-05-21",4.0973,4.432,4.0973219871521,4.3813,35616219.0],["2019-05-22",4.3813,4.5387,4.3126,4.3922,35199507.0],["2019-05-23",4.3922,4.392184257507324,4.1389,4.2402,27292114.0],["2019-05-24",4.2402,4.2873,4.0539,4.0648,21758896.0],["2019-05-27",4.0648,4.4103,4.064759731292725,4.4048,31987193.0],["2019-05-28",4.4048,4.7033,4.404847621917725,4.4483,48902173.0],["2019-05-29",4.4483,4.5948,4.3831,4.4392,29755847.0],["2019-05-30",4.4392,4.439217567443848,4.233,4.3379,28654717.0],["2019-05-31",4.3379,4.5586,4.337916374206543,4.4139,32368132.0],["2019-06-03",4.4139,4.7395,4.41389274597168,4.6762,53294526.0],["2019-06-04",4.6762,4.8263,4.5315,4.64,55379309.0],["2019-06-05",4.64,4.8082,4.5405,4.7323,42481820.0],["2019-06-06",4.7323,4.732271194458008,4.2601,4.2656,51805404.0],["2019-06-10",4.2656,4.4428,4.1606,4.3795,34617122.0],["2019-06-11",4.3795,4.5098,4.3072,4.4664,33161545.0],["2019-06-12",4.4664,4.6219,4.4157,4.4266,35567784.0],["2019-06-13",4.4266,4.5677,4.3795,4.3958,37406469.0],["2019-06-14",4.3958,4.4303,4.1613,4.1704,43068106.0],["2019-06-17",4.1704,4.1976,3.9995,4.1067,33328015.0],["2019-06-18",4.1067,4.1395,4.0395,4.0831,20089732.0],["2019-06-19",4.0831,4.3085,4.0831146240234375,4.2049,35829284.0],["2019-06-20",4.2049,4.2995,4.0831,4.2413,29483772.0],["2019-06-21",4.2413,4.3576,4.241276741027832,4.2976,27943709.0],["2019-06-24",4.2976,4.3176,4.1813,4.2158,23184381.0],["2019-06-25",4.2158,4.28490686416626,4.1613,4.2849,24017643.0],["2019-06-26",4.2849,4.3376,4.1813,4.2104,22216478.0],["2019-06-27",4.2104,4.468520164489746,4.210371494293213,4.4685,56234738.0],["2019-06-28",4.4685,4.4885,4.2813,4.4576,39093116.0],["2019-07-01",4.4576,4.6849,4.457613468170166,4.5521,65681839.0],["2019-07-02",4.5521,4.6158,4.4703,4.594,37414796.0],["2019-07-03",4.594,4.593958854675293,4.4449,4.5285,29489291.0],["2019-07-04",4.5285,4.5431,4.4085,4.454,25718550.0],["2019-07-05",4.454,4.5067,4.3631,4.3958,30423843.0],["2019-07-08",4.3958,4.3958024978637695,4.1122,4.1595,35400647.0],["2019-07-09",4.1595,4.2267,4.1467,4.194,17104909.0],["2019-07-10",4.194,4.2685,4.1631,4.2195,14959636.0],["2019-07-11",4.2195,4.254,4.114,4.174,17299507.0],["2019-07-12",4.174,4.28490686416626,4.1195,4.2849,21845845.0],["2019-07-15",4.2849,4.7085,4.28490686416626,4.5794,75505292.0],["2019-07-16",4.5794,4.8757,4.5467,4.7939,68319719.0],["2019-07-17",4.7939,4.9266,4.7612,4.8303,58966571.0],["2019-07-18",4.8303,4.9575,4.7321,4.8503,57604253.0],["2019-07-19",4.8503,4.8903,4.7739,4.8394,38100274.0],["2019-07-22",4.8394,4.8739,4.6103,4.7121,36625730.0],["2019-07-23",4.7121,4.8812,4.712125778198242,4.7958,38364404.0],["2019-07-24",4.7958,4.9994,4.79575252532959,4.8721,54959870.0],["2019-07-25",4.8721,5.0612,4.872105598449707,5.0048,48772367.0],["2019-07-26",5.0048,5.0503,4.9121,5.0357,34387107.0],["2019-07-29",5.0357,5.2175,4.9648,5.1466,45381264.0],["2019-07-30",5.1466,5.3539,5.0921,5.1103,53920886.0],["2019-07-31",5.1103,5.2284,5.0721,5.1193,42511379.0],["2019-08-01",5.1193,5.2357,5.0121,5.2357,41461658.0],["2019-08-02",5.2357,5.235696315765381,4.7721,5.0484,42041402.0],["2019-08-05",5.0484,5.1739,4.9339,4.9539,35601254.0],["2019-08-06",4.9539,5.0993,4.8539,5.023,47938197.0],["2019-08-07",5.023,5.0993,4.8194,4.8848,45014498.0],["2019-08-08",4.8848,4.9957,4.7376,4.9939,38812649.0],["2019-08-09",4.9939,5.0121,4.6649,4.7521,45660256.0],["2019-08-12",4.7521,5.053900718688965,4.752120018005371,5.0539,45558143.0],["2019-08-13",5.0539,5.1357,4.9448,5.0721,47936508.0],["2019-08-14",5.0721,5.2484,5.0484,5.0503,49798490.0],["2019-08-15",5.0503,5.2721,4.8357,5.2448,52112175.0],["2019-08-16",5.2448,5.4266,5.203,5.3484,62675930.0],["2019-08-19",5.3484,5.5884,5.3157,5.5375,65271535.0],["2019-08-20",5.5375,5.6284,5.4757,5.5429,47166726.0],["2019-08-21",5.5429,5.6356,5.4284,5.5847,43800835.0],["2019-08-22",5.5847,5.6138,5.4084,5.5266,50751073.0],["2019-08-23",5.5266,5.7865,5.4593,5.7502,53691850.0],["2019-08-26",5.7502,5.750175476074219,5.5666,5.6484,41529371.0],["2019-08-27",5.6484,5.7811,5.5811,5.6793,47749096.0],["2019-08-28",5.6793,5.7193,5.5247,5.6593,30267943.0],["2019-08-29",5.6593,5.7138,5.572,5.572,23547715.0],["2019-08-30",5.572,5.6175,5.3284,5.4139,44219144.0],["2019-09-02",5.4139,5.772,5.3775,5.7302,52461646.0],["2019-09-03",5.7302,6.3028,5.7084,6.2101,108764362.0],["2019-09-04",6.2101,6.5173,6.1538,6.3356,93717937.0],["2019-09-05",6.3356,6.970020294189453,6.335554599761963,6.97,55055583.0],["2019-09-06",6.97,7.6663,6.970020294189453,7.6336,163210518.0],["2019-09-09",7.6336,7.6827,7.2736,7.6263,116596731.0],["2019-09-10",7.6263,7.62630033493042,7.0191,7.1773,108034505.0],["2019-09-11",7.1773,7.3263,7.0173,7.0882,73958413.0],["2019-09-12",7.0882,7.3045,7.03,7.1482,60735638.0],["2019-09-16",7.1482,7.5536,7.1136,7.3954,78893663.0],["2019-09-17",7.3954,7.395421028137207,6.8591,7.1045,57365648.0],["2019-09-18",7.1045,7.19,6.89,7.07,42809425.0],["2019-09-19",7.07,7.21,7.0009,7.1718,40469430.0],["2019-09-20",7.1718,7.25,6.9991,7.1718,48464865.0],["2019-09-23",7.1718,7.171812534332275,6.9464,7.0718,36096566.0],["2019-09-24",7.0718,7.779,7.07182502746582,7.5681,93921024.0],["2019-09-25",7.5681,7.568124294281006,6.8119,6.8155,79501772.0],["2019-09-26",6.8155,6.8955,6.2101,6.2665,68773886.0],["2019-09-27",6.2665,6.541,6.1883,6.3955,45544824.0],["2019-09-30",6.3955,6.5192,6.2574,6.2865,30698447.0],["2019-10-08",6.2865,6.3883,6.101,6.1465,37562041.0],["2019-10-09",6.1465,6.6991,6.146488666534424,6.6592,56448411.0],["2019-10-10",6.6592,7.3136,6.601,7.19,73513714.0],["2019-10-11",7.19,7.3082,7.0118,7.3082,47025205.0],["2019-10-14",7.3082,7.6172,7.09,7.559,53836443.0],["2019-10-15",7.559,7.559034824371338,6.8028,7.1118,74305308.0],["2019-10-16",7.1118,7.1318,6.9173,6.9282,27535970.0],["2019-10-17",6.9282,7.13,6.8628,6.9537,27937050.0],["2019-10-18",6.9537,6.9882,6.6919,6.7264,32109914.0],["2019-10-21",6.7264,6.9609,6.6064,6.9391,33209941.0],["2019-10-22",6.9391,7.2118,6.9082,7.01,37949344.0],["2019-10-23",7.01,7.2064,6.8519,7.0391,39793080.0],["2019-10-24",7.0391,7.07,6.7864,6.9864,26385093.0],["2019-10-25",6.9864,7.1355,6.8282,7.1155,31203904.0],["2019-10-28",7.1155,7.3591,6.99,7.2591,46268167.0],["2019-10-29",7.2591,7.3245,6.8846,6.9337,41274241.0],["2019-10-30",6.9337,7.0755,6.781,6.9228,25554430.0],["2019-10-31",6.9228,7.1173,6.922752857208252,6.99,30368776.0],["2019-11-01",6.99,6.990017414093018,6.5464,6.6919,53293143.0],["2019-11-04",6.6919,6.9264,6.6519,6.87,35108529.0],["2019-11-05",6.87,6.9228,6.6719,6.7537,33040485.0],["2019-11-06",6.7537,6.7991,6.5283,6.5755,29324289.0],["2019-11-07",6.5755,6.6501,6.481,6.5137,22940784.0],["2019-11-08",6.5137,6.8173,6.51371431350708,6.6428,42316721.0],["2019-11-11",6.6428,6.7319,6.3719,6.5464,29948434.0],["2019-11-12",6.5464,6.5792,6.2537,6.5319,39475739.0],["2019-11-13",6.5319,6.5973,6.4483,6.5301,20590902.0],["2019-11-14",6.5301,6.6137,6.4228,6.5683,39328521.0],["2019-11-15",6.5683,6.5682525634765625,6.4137,6.4137,25564833.0],["2019-11-18",6.4137,6.5228,6.3265,6.4755,21468257.0],["2019-11-19",6.4755,7.122727394104004,6.475536823272705,7.1227,99361236.0],["2019-11-20",7.1227,7.3354,7.0173,7.0591,82639240.0],["2019-11-21",7.0591,7.0682,6.8664,6.9391,44373888.0],["2019-11-22",6.9391,7.1336,6.7264,6.75,57367374.0],["2019-11-25",6.75,6.81,6.4901,6.5992,32545797.0],["2019-11-26",6.5992,6.681,6.5228,6.541,20445701.0],["2019-11-27",6.541,6.7082,6.4755,6.6101,27877642.0],["2019-11-28",6.6101,6.9482,6.610065460205078,6.6773,40009292.0],["2019-11-29",6.6773,6.8719,6.6101,6.7646,30540637.0],["2019-12-02",6.7646,6.8718,6.6119,6.8319,33241695.0],["2019-12-03",6.8319,6.831855297088623,6.621,6.8209,28319635.0],["2019-12-04",6.8209,6.820947647094727,6.5992,6.6228,33678455.0],["2019-12-05",6.6228,7.0027,6.622791767120361,6.9391,63742203.0],["2019-12-06",6.9391,7.0536,6.8409,7.0464,54371422.0],["2019-12-09",7.0464,7.2318,6.8791,6.8918,53725885.0],["2019-12-10",6.8918,6.891847133636475,6.5955,6.6991,61125996.0],["2019-12-11",6.6991,6.75,6.5992,6.6355,30533891.0],["2019-12-12",6.6355,7.1409,6.635516166687012,6.9427,80389514.0],["2019-12-13",6.9427,7.0609,6.8828,7.0355,60208330.0],["2019-12-16",7.0355,7.3718,7.035466194152832,7.2991,75363662.0],["2019-12-17",7.2991,8.0299,7.299068927764893,8.0299,111132129.0],["2019-12-18",8.0299,8.2171,7.9081,8.0917,118124040.0],["2019-12-19",8.0917,8.091695785522461,7.7263,7.7736,69581069.0],["2019-12-20",7.7736,7.8281,7.5154,7.5699,53874292.0],["2019-12-23",7.5699,7.6772,7.3863,7.4627,45805495.0],["2019-12-24",7.4627,7.8499,7.46268367767334,7.819,57819841.0],["2019-12-25",7.819,7.8481,7.6536,7.8335,45503942.0],["2019-12-26",7.8335,7.8481,7.7099,7.8172,30429244.0],["2019-12-27",7.8172,8.2862,7.2463,7.3191,108169114.0],["2019-12-30",7.3191,7.319065570831299,6.7828,7.1355,56693612.0],["2019-12-31",7.1355,7.3627,7.09,7.2972,43568846.0],["2020-01-02",7.2972,7.4536,7.2718,7.4118,38978899.0],["2020-01-03",7.4118,7.499,7.2191,7.3318,41224913.0],["2020-01-06",7.3318,7.4772,7.0918,7.3245,38923498.0],["2020-01-07",7.3245,7.4045,7.2191,7.3263,36270713.0],["2020-01-08",7.3263,7.326337814331055,7.0991,7.1118,38984025.0],["2020-01-09",7.1118,7.5172,7.111818790435791,7.4772,58566250.0],["2020-01-10",7.4772,7.5881,7.3809,7.5354,41429361.0],["2020-01-13",7.5354,7.8154,7.4645,7.8117,48121918.0],["2020-01-14",7.8117,7.8608,7.6208,7.6481,41251062.0],["2020-01-15",7.6481,7.7917,7.5172,7.7372,34440533.0],["2020-01-16",7.7372,7.8081,7.6372,7.719,32173556.0],["2020-01-17",7.719,8.4862,7.6445,8.2535,111997494.0],["2020-01-20",8.2535,9.0716,8.25349235534668,8.957,102503798.0],["2020-01-21",8.957,9.3752,8.8843,9.0625,67666155.0],["2020-01-22",9.0625,9.969635963439941,8.917,9.9696,82489182.0],["2020-01-23",9.9696,9.969635963439941,9.2715,9.4297,80771874.0],["2020-02-03",9.4297,9.429706573486328,8.4916,8.4916,16985399.0],["2020-02-04",8.4916,9.1443,8.039,9.0625,89462916.0],["2020-02-05",9.0625,9.846,9.062479972839355,9.5279,81296675.0],["2020-02-06",9.5279,10.475,9.2261,10.4278,78786024.0],["2020-02-07",10.4278,11.4585,10.3823,11.444,80866193.0],["2020-02-10",11.444,11.6131,10.7059,11.2458,75030275.0],["2020-02-11",11.2458,11.544,10.8186,11.2331,54322730.0],["2020-02-12",11.2331,11.5076,10.7295,11.2913,73058035.0],["2020-02-13",11.2913,11.29128360748291,10.7077,10.7077,62506802.0],["2020-02-14",10.7077,11.064,10.5441,10.7441,43781959.0],["2020-02-17",10.7441,11.8185,10.744084358215332,11.8167,72400410.0],["2020-02-18",11.8167,12.4675,11.6131,12.1185,63446825.0],["2020-02-19",12.1185,12.118452072143555,11.4276,11.5022,48414063.0],["2020-02-20",11.5022,12.1421,11.4185,11.8621,50936715.0],["2020-02-21",11.8621,12.9765,11.7258,12.5257,53154548.0],["2020-02-24",12.5257,13.778243064880371,12.525674819946289,13.7782,58407692.0],["2020-02-25",13.7782,14.6345,12.5911,14.5781,84885255.0],["2020-02-26",14.5781,14.578140258789062,13.1201,13.1201,74485942.0],["2020-02-27",13.1201,13.7183,12.6366,13.1438,58942596.0],["2020-02-28",13.1438,13.143778800964355,12.153,12.1657,57883198.0],["2020-03-02",12.1657,13.3819,12.16572093963623,13.3801,64147548.0],["2020-03-03",13.3801,14.3982,12.8347,12.8584,91603901.0],["2020-03-04",12.8584,12.858358383178711,11.9439,12.3911,71043940.0],["2020-03-05",12.3911,13.0438,11.8221,12.2893,74446130.0],["2020-03-06",12.2893,12.5966,11.8167,12.3512,48944481.0],["2020-03-09",12.3512,12.9183,12.1439,12.3475,67798699.0],["2020-03-10",12.3475,13.3583,11.8676,13.2892,79748764.0],["2020-03-11",13.2892,13.5546,12.3621,12.4111,80649400.0],["2020-03-12",12.4111,12.411145210266113,11.6422,11.8149,56838791.0],["2020-03-13",11.8149,11.814855575561523,10.9077,11.464,63988603.0],["2020-03-16",11.464,11.5622,10.316864967346191,10.3169,76230592.0],["2020-03-17",10.3169,10.7604,9.8787,10.4296,64729219.0],["2020-03-18",10.4296,10.935,10.3987,10.4714,66460044.0],["2020-03-19",10.4714,11.3622,10.4659,11.304,74765144.0],["2020-03-20",11.304,11.9076,11.304014205932617,11.5004,61302580.0],["2020-03-23",11.5004,11.8894,11.0168,11.0895,55684773.0],["2020-03-24",11.0895,11.6131,10.635,11.2349,53930886.0],["2020-03-25",11.2349,11.704,11.1404,11.4858,40623942.0],["2020-03-26",11.4858,11.485806465148926,11.0495,11.1259,28845642.0],["2020-03-27",11.1259,11.3985,10.9241,10.9986,29265236.0],["2020-03-30",10.9986,11.0459,10.2732,10.5332,39089221.0],["2020-03-31",10.5332,10.9077,10.533201217651367,10.6096,30149552.0],["2020-04-01",10.6096,11.0859,10.3805,10.8041,34066328.0],["2020-04-02",10.8041,11.4804,10.7277,11.4731,46982833.0],["2020-04-03",11.4731,11.7858,11.3586,11.4913,37978268.0],["2020-04-07",11.4913,11.8803,11.491260528564453,11.6294,36150493.0],["2020-04-08",11.6294,12.6657,11.464,12.5639,69104304.0],["2020-04-09",12.5639,12.5911,12.2184,12.522,38943982.0],["2020-04-10",12.522,12.8711,11.7803,11.8203,49920151.0],["2020-04-13",11.8203,12.0894,11.4349,11.5949,31743972.0],["2020-04-14",11.5949,12.0821,11.594883918762207,12.0821,36175802.0],["2020-04-15",12.0821,12.6693,11.9712,12.2112,39314169.0],["2020-04-16",12.2112,12.3639,11.9767,12.2984,21861606.0],["2020-04-17",12.2984,13.1383,12.298432350158691,12.6802,51084250.0],["2020-04-20",12.6802,13.2147,12.6348,13.1056,33738078.0],["2020-04-21",13.1056,13.2619,12.7275,13.2601,32380596.0],["2020-04-22",13.2601,13.260124206542969,12.7547,12.9438,28850789.0],["2020-04-23",12.9438,13.1765,12.1912,12.2275,45282905.0],["2020-04-24",12.2275,12.6038,12.1312,12.3384,29679737.0],["2020-04-27",12.3384,12.5948,12.2912,12.3602,23651889.0],["2020-04-28",12.3602,12.6693,11.8585,12.462,33232206.0],["2020-04-29",12.462,12.5257,12.2584,12.4166,19286916.0],["2020-04-30",12.4166,13.371,12.416598320007324,13.1383,42459313.0],["2020-05-06",13.1383,13.7982,13.0547,13.7255,39933085.0],["2020-05-07",13.7255,14.4891,13.3365,13.4401,39321689.0],["2020-05-08",13.4401,14.1073,13.440103530883789,13.6801,30752201.0],["2020-05-11",13.6801,14.2564,13.6292,13.8855,34092105.0],["2020-05-12",13.8855,13.9328,13.3583,13.6892,30446689.0],["2020-05-13",13.6892,14.0891,13.5274,13.9909,27571279.0],["2020-05-14",13.9909,13.99094295501709,13.5401,13.6255,23629038.0],["2020-05-15",13.6255,13.88,13.4783,13.6183,22736196.0],["2020-05-18",13.6183,13.61826229095459,12.7438,12.7584,44007042.0],["2020-05-19",12.7584,13.122,12.5529,12.902,39326159.0],["2020-05-20",12.902,12.9565,12.2912,12.4493,40389377.0],["2020-05-21",12.4493,12.6402,12.3039,12.4366,26927517.0],["2020-05-22",12.4366,12.5838,11.9403,12.0748,30078568.0],["2020-05-25",12.0748,12.3402,11.8258,11.9803,24323892.0],["2020-05-26",11.9803,12.5366,11.980290412902832,12.4839,28751252.0],["2020-05-27",12.4839,12.5439,11.8549,11.9239,28877626.0],["2020-05-28",11.9239,12.0566,11.5894,12.0494,25382489.0],["2020-05-29",12.0494,12.049372673034668,11.4256,11.8747,25711476.0],["2020-06-01",11.8747,12.8522,11.874737739562988,12.7526,46636084.0],["2020-06-02",12.7526,12.8369,12.4336,12.5663,24842022.0],["2020-06-03",12.5663,12.6301,12.3239,12.329,27736434.0],["2020-06-04",12.329,12.32900619506836,11.9692,12.0585,23115418.0],["2020-06-05",12.0585,12.2601,11.7395,11.9462,27563097.0],["2020-06-08",11.9462,12.4796,11.9258,11.9462,33915523.0],["2020-06-09",11.9462,12.1223,11.816,11.9972,23761980.0],["2020-06-10",11.9972,11.997236251831055,11.6553,11.8084,29042830.0],["2020-06-11",11.8084,12.7577,11.7395,12.4336,61928288.0],["2020-06-12",12.4336,13.3167,12.1223,13.1329,71456179.0],["2020-06-15",13.1329,13.4749,13.064,13.138,57538909.0],["2020-06-16",13.138,13.7862,13.138008117675781,13.3779,41716656.0],["2020-06-17",13.3779,13.8628,13.1814,13.3473,39496425.0],["2020-06-18",13.3473,14.697317123413086,13.0181,14.6973,63236194.0],["2020-06-19",14.6973,15.1031,14.4957,14.8658,62717061.0],["2020-06-22",14.8658,15.4272,14.802,15.0112,46767948.0],["2020-06-23",15.0112,15.3124,14.7024,15.3098,34437595.0],["2020-06-24",15.3098,15.639,14.9576,15.3073,37722088.0],["2020-06-29",15.3073,15.6339,15.0699,15.3532,30620894.0],["2020-06-30",15.3532,16.3128,15.35319709777832,16.101,37400730.0],["2020-07-01",16.101,16.3,15.4425,15.7232,39590431.0],["2020-07-02",15.7232,16.1443,15.5395,15.8228,30530024.0],["2020-07-03",15.8228,15.9325,15.1873,15.7386,34764140.0],["2020-07-06",15.7386,16.5042,15.6926,16.3638,37644055.0],["2020-07-07",16.3638,17.3157,16.2183,16.5118,43793570.0],["2020-07-08",16.5118,17.6654,16.51183319091797,17.3591,38521712.0],["2020-07-09",17.3591,17.8542,17.0733,17.354,43967553.0],["2020-07-10",17.354,17.8134,17.0401,17.6654,33075110.0],["2020-07-13",17.6654,19.4314,17.66536521911621,19.4314,6987150.0],["2020-07-14",19.4314,21.3735,19.43138885498047,20.7789,121991254.0],["2020-07-15",20.7789,20.778879165649414,18.701499938964844,18.7015,96310397.0],["2020-07-16",18.7015,18.701499938964844,17.0988,17.576,80539466.0],["2020-07-17",17.576,18.3034,17.1754,17.9818,50936898.0],["2020-07-20",17.9818,18.5764,17.6398,18.4004,35008695.0],["2020-07-21",18.4004,18.6581,17.7828,18.3212,33147422.0],["2020-07-22",18.3212,19.1354,18.1196,18.5969,32208208.0],["2020-07-23",18.5969,18.6428,17.7853,18.2906,32780003.0],["2020-07-24",18.2906,18.6683,17.4076,17.4331,37110134.0],["2020-07-27",17.4331,17.9767,17.3846,17.5199,23067263.0],["2020-07-28",17.5199,18.2141,17.519893646240234,17.9665,19948004.0],["2020-07-29",17.9665,18.773,17.8134,18.7296,27805611.0],["2020-07-30",18.7296,18.8342,17.8644,18.1452,30588024.0],["2020-07-31",18.1452,19.1226,18.145151138305664,18.5178,40187362.0],["2020-08-03",18.5178,20.3399,18.517751693725586,19.9035,47062625.0],["2020-08-04",19.9035,19.903522491455078,19.0894,19.5666,32869563.0],["2020-08-05",19.5666,19.804,19.3701,19.6738,23313139.0],["2020-08-06",19.6738,19.855,18.8878,19.2196,24193693.0],["2020-08-07",19.2196,19.4212,17.918,18.3697,33957900.0],["2020-08-10",18.3697,18.5382,17.4638,17.9818,30310952.0],["2020-08-11",17.9818,18.4437,17.6347,17.6628,21007140.0],["2020-08-12",17.6628,17.8364,16.8436,17.2672,27649226.0],["2020-08-13",17.2672,17.5658,17.1116,17.3336,16676479.0],["2020-08-14",17.3336,17.9359,17.2698,17.8108,18316570.0],["2020-08-17",17.8108,17.992,17.2774,17.8542,26902875.0],["2020-08-18",17.8542,17.85421371459961,16.7415,17.3464,37566890.0],["2020-08-19",17.3464,17.6373,16.596,16.6599,26806342.0],["2020-08-20",16.6599,16.8564,16.2464,16.5807,20449850.0],["2020-08-21",16.5807,17.1447,16.3791,16.642,25281143.0],["2020-08-24",16.642,17.1703,16.522,16.9482,28276876.0],["2020-08-25",16.9482,18.2728,16.9482364654541,17.5097,40129439.0],["2020-08-26",17.5097,17.6577,16.6548,16.8206,25544179.0],["2020-08-27",16.8206,17.4816,16.7211,17.3259,23824110.0],["2020-08-28",17.3259,17.4765,17.0529,17.4229,21893050.0],["2020-08-31",17.4229,17.6092,17.0478,17.1294,20246673.0],["2020-09-01",17.1294,17.2315,16.6139,17.1601,21078680.0],["2020-09-02",17.1601,17.2264,16.8462,17.0784,15418431.0],["2020-09-03",17.0784,17.2392,16.8487,16.9023,15259721.0],["2020-09-04",16.9023,17.2621,16.5246,17.0963,20420506.0],["2020-09-07",17.0963,17.2468,16.4863,16.5961,20023359.0],["2020-09-08",16.5961,16.7109,15.4527,15.7819,31611273.0],["2020-09-09",15.7819,15.781942367553711,15.0623,15.1465,23447066.0],["2020-09-10",15.1465,15.3838,14.5518,14.6846,20657776.0],["2020-09-11",14.6846,15.1848,14.5774,15.098,18514502.0],["2020-09-14",15.098,15.8764,15.097989082336426,15.6901,25230198.0],["2020-09-15",15.6901,16.2719,15.6467,16.0525,14977170.0],["2020-09-16",16.0525,16.1061,15.44,15.6186,15638556.0],["2020-09-17",15.6186,16.2286,15.4068,16.0269,18710870.0],["2020-09-18",16.0269,16.1699,15.7411,16.129,14333401.0],["2020-09-21",16.129,16.716,16.1086,16.1494,20595849.0],["2020-09-22",16.1494,16.5807,16.0397,16.1112,15762785.0],["2020-09-23",16.1112,16.4302,16.11115837097168,16.3715,12529329.0],["2020-09-24",16.3715,16.37146759033203,15.7207,15.7819,12926788.0],["2020-09-25",15.7819,16.1469,15.5344,15.6722,11861104.0],["2020-09-28",15.6722,15.9453,15.4859,15.4885,11983631.0],["2020-09-29",15.4885,16.4302,15.488456726074219,16.2439,22162721.0],["2020-09-30",16.2439,16.4531,16.1163,16.397,14692729.0],["2020-10-09",16.397,16.8104,16.396991729736328,16.6803,21711847.0],["2020-10-12",16.6803,17.8823,16.5935,17.576,31078834.0],["2020-10-13",17.576,18.2115,17.4076,17.8542,25494959.0],["2020-10-14",17.8542,18.066,17.6603,17.8899,15938996.0],["2020-10-15",17.8899,17.9869,17.354,17.7955,15343325.0],["2020-10-16",17.7955,17.795516967773438,17.2417,17.5786,14991667.0],["2020-10-19",17.5786,18.0711,17.3974,17.5786,15547159.0],["2020-10-20",17.5786,17.6934,17.331,17.6654,11631808.0],["2020-10-21",17.6654,17.6807,16.7926,16.8666,19013927.0],["2020-10-22",16.8666,16.9176,16.4608,16.6726,13628325.0],["2020-10-23",16.6726,16.9176,16.129,16.4097,12124190.0],["2020-10-26",16.4097,16.5425,15.7794,16.2898,14724240.0],["2020-10-27",16.2898,17.6552,16.2311,17.4918,26187302.0],["2020-10-28",17.4918,17.491825103759766,16.0525,16.374,37669672.0],["2020-10-29",16.374,16.5271,16.0269,16.3281,19299928.0],["2020-10-30",16.3281,16.5297,15.1771,15.1975,31690824.0],["2020-11-02",15.1975,15.3864,14.6208,14.7535,35319640.0],["2020-11-03",14.7535,15.5829,14.753463745117188,15.4527,24989367.0],["2020-11-04",15.4527,15.6824,15.3175,15.4553,17532872.0],["2020-11-05",15.4553,17.8542,15.455279350280762,17.303,63498292.0],["2020-11-06",17.303,17.9104,17.3004,17.5378,52802763.0],["2020-11-09",17.5378,19.2885,17.53775978088379,18.5535,62597854.0],["2020-11-10",18.5535,18.55348014831543,17.3208,17.4153,41405300.0],["2020-11-11",17.4153,17.5327,16.2694,16.3281,38108223.0],["2020-11-12",16.3281,16.6394,15.9938,16.0116,25756754.0],["2020-11-13",16.0116,16.2107,15.5982,15.9274,26710957.0],["2020-11-16",15.9274,16.0167,15.3124,15.44,30988733.0],["2020-11-17",15.44,15.5625,15.0138,15.3634,26380846.0],["2020-11-18",15.3634,15.736,15.2103,15.4859,26973673.0],["2020-11-19",15.4859,15.7641,15.1465,15.6671,22542179.0],["2020-11-20",15.6671,15.81,15.172,15.2919,24030611.0],["2020-11-23",15.2919,15.3736,14.8913,15.0674,20916961.0],["2020-11-24",15.0674,15.3838,15.0623,15.2486,23622059.0],["2020-11-25",15.2486,15.9249,14.802,15.3455,41957023.0],["2020-11-26",15.3455,15.345540046691895,14.9551,15.0087,19457374.0],["2020-11-27",15.0087,15.1848,14.8402,15.0367,13748228.0],["2020-11-30",15.0367,15.03674030303955,13.9878,14.4242,33439763.0],["2020-12-01",14.4242,14.7458,14.3426,14.659,23328231.0],["2020-12-02",14.659,15.3889,14.659035682678223,15.1797,30704952.0],["2020-12-03",15.1797,15.2613,14.853,14.9193,19044235.0],["2020-12-04",14.9193,15.0444,14.8198,14.9066,13318848.0],["2020-12-07",14.9066,15.2588,14.682,14.7228,21062765.0],["2020-12-08",14.7228,15.3711,14.722838401794434,14.8683,24701621.0],["2020-12-09",14.8683,15.0929,14.7024,14.7203,18105920.0],["2020-12-10",14.7203,14.853,14.4191,14.6539,16860851.0],["2020-12-11",14.6539,14.8351,13.6025,14.3502,45129862.0],["2020-12-14",14.3502,14.5161,13.9725,14.4625,22376549.0],["2020-12-15",14.4625,14.8479,14.2737,14.2813,21846113.0],["2020-12-16",14.2813,14.4191,13.70966911315918,13.7097,27647304.0],["2020-12-17",13.7097,14.1103,13.577,14.0414,26523353.0],["2020-12-18",14.0414,14.0772,13.6535,13.6765,18823845.0],["2020-12-21",13.6765,14.0644,13.4825,13.8756,25203356.0],["2020-12-22",13.8756,13.8756,13.2452,13.2477,27910052.0],["2020-12-23",13.2477,13.5617,13.1048,13.4978,22354590.0],["2020-12-24",13.4978,14.1537,13.4417,13.9189,28189883.0],["2020-12-25",13.9189,13.9445,13.4494,13.6203,22521058.0],["2020-12-28",13.6203,13.620347023010254,13.0461,13.258,26190910.0],["2020-12-29",13.258,14.4651,13.2248,14.1384,51410603.0],["2020-12-30",14.1384,14.13841724395752,13.48,13.7377,40091535.0],["2020-12-31",13.7377,14.2482,13.6152,14.1588,37986342.0],["2021-01-04",14.1588,14.4191,13.8756,14.3732,35607939.0],["2021-01-05",14.3732,15.024,14.2686,14.8249,41699335.0],["2021-01-06",14.8249,14.824920654296875,13.8296,13.8985,53164119.0],["2021-01-07",13.8985,13.89852237701416,12.8624,12.9645,51529956.0],["2021-01-08",12.9645,13.4672,12.6582,12.99,40696535.0],["2021-01-11",12.99,13.6765,12.7935,13.235,36862797.0],["2021-01-12",13.235,13.4187,13.0181,13.3218,25536498.0],["2021-01-13",13.3218,13.9547,13.0844,13.8858,51888331.0],["2021-01-14",13.8858,14.585,13.7811,14.215,54235535.0],["2021-01-15",14.215,14.2813,13.1431,13.4953,47953818.0],["2021-01-18",13.4953,14.1129,13.1482,14.1129,44395369.0],["2021-01-19",14.1129,14.4421,13.9623,14.0619,41405965.0],["2021-01-20",14.0619,14.5263,13.7939,14.3043,36272902.0],["2021-01-21",14.3043,14.5034,14.067,14.2711,28115853.0],["2021-01-22",14.2711,14.2915,13.6867,13.9674,34007446.0],["2021-01-25",13.9674,13.967427253723145,13.383,13.4519,30678006.0],["2021-01-26",13.4519,13.7811,13.2426,13.3422,21276231.0],["2021-01-27",13.3422,14.0108,13.2426,13.7939,28462678.0],["2021-01-28",13.7939,14.5748,13.4264,13.5208,51532254.0],["2021-01-29",13.5208,14.0874,13.3473,13.9572,32265635.0],["2021-02-01",13.9572,14.4038,13.8194,14.2252,35771236.0],["2021-02-02",14.2252,14.266,13.5259,13.6076,38507841.0],["2021-02-03",13.6076,13.7122,13.1737,13.2299,26357515.0],["2021-02-04",13.2299,13.229883193969727,12.2499,12.5102,34804407.0],["2021-02-05",12.5102,12.671,11.9156,11.9385,27243814.0],["2021-02-08",11.9385,12.2882,11.8722,12.1631,17646374.0],["2021-02-09",12.1631,12.3162,11.9436,12.1861,15986971.0],["2021-02-10",12.1861,12.8573,11.9768,12.6633,27765701.0],["2021-02-18",12.6633,13.0385,12.4387,12.7118,23086363.0],["2021-02-19",12.7118,13.1406,12.5817,13.1304,20487693.0],["2021-02-22",13.1304,13.1737,12.602075576782227,12.6021,30781948.0],["2021-02-23",12.6021,12.7271,12.3009,12.3673,21747150.0],["2021-02-24",12.3673,12.796,12.3137,12.5102,24382749.0],["2021-02-25",12.5102,12.7578,12.2244,12.278,19468993.0],["2021-02-26",12.278,12.277962684631348,11.6884,11.7599,35098466.0],["2021-03-01",11.7599,12.2346,11.759893417358398,12.2244,25745580.0],["2021-03-02",12.2244,12.2473,11.8084,11.9156,20523007.0],["2021-03-03",11.9156,12.0917,11.8594,12.0432,14771857.0],["2021-03-04",12.0432,12.0457,11.4026,11.4792,33147652.0],["2021-03-05",11.4792,11.6935,11.3184,11.5991,19981712.0],["2021-03-08",11.5991,11.7599,10.978964805603027,10.979,30305807.0],["2021-03-09",10.979,11.1091,10.5145,10.5502,24864127.0],["2021-03-10",10.5502,10.7952,10.3333,10.3767,17966563.0],["2021-03-11",10.3767,10.6064,10.1929,10.54,21027166.0],["2021-03-12",10.54,10.5502,10.1317,10.272,24944957.0],["2021-03-15",10.272,10.272042274475098,9.902,10.0015,21665970.0],["2021-03-16",10.0015,10.2567,9.7769,9.8433,23655779.0],["2021-03-17",9.8433,10.1572,9.7999,10.0526,22049624.0],["2021-03-18",10.0526,10.2287,9.9173,10.17,19835133.0],["2021-03-19",10.17,10.1827,9.9301,10.0424,15525354.0],["2021-03-22",10.0424,10.2593,9.9837,10.1904,18893455.0],["2021-03-23",10.1904,10.6344,10.190378189086914,10.3792,37882166.0],["2021-03-24",10.3792,10.379229545593262,9.7029,9.7055,32557799.0],["2021-03-25",9.7055,10.221,9.705487251281738,9.9888,26624663.0],["2021-03-26",9.9888,10.7646,9.988765716552734,10.688,40911469.0],["2021-03-29",10.688,10.7825,10.369,10.4864,26257051.0],["2021-03-30",10.4864,10.5375,10.3231,10.4966,17365152.0],["2021-03-31",10.4966,10.496626853942871,10.2593,10.4099,12591939.0],["2021-04-01",10.4099,10.8999,10.3384,10.8539,29271289.0],["2021-04-02",10.8539,11.7344,10.853913307189941,11.5021,56536839.0],["2021-04-06",11.5021,11.502137184143066,11.0504,11.2546,38936126.0],["2021-04-07",11.2546,11.3694,10.9152,11.3567,31938628.0],["2021-04-08",11.3567,11.356671333312988,11.0504,11.0504,22867287.0],["2021-04-09",11.0504,11.1015,10.9152,10.9994,13767324.0],["2021-04-12",10.9994,10.999381065368652,10.5119,10.5502,18238083.0],["2021-04-13",10.5502,10.7135,10.3639,10.4277,16920172.0],["2021-04-14",10.4277,10.5987,10.3767,10.4915,15472680.0],["2021-04-15",10.4915,10.491521835327148,10.2389,10.3945,14560074.0],["2021-04-16",10.3945,10.7569,10.394542694091797,10.6957,20024792.0],["2021-04-19",10.6957,11.053,10.6191,10.9279,22294973.0],["2021-04-20",10.9279,11.0249,10.7314,10.7722,20501970.0],["2021-04-21",10.7722,10.8131,10.4303,10.6115,21153262.0],["2021-04-22",10.6115,11.1142,10.5706,10.9637,25890796.0],["2021-04-23",10.9637,11.0326,10.5681,10.7314,30153068.0],["2021-04-26",10.7314,10.8718,10.4048,10.4099,31841284.0],["2021-04-27",10.4099,10.4788,10.0322,10.1827,23338175.0],["2021-04-28",10.1827,10.2797,10.0602,10.2312,18128240.0],["2021-04-29",10.2312,10.3282,10.1444,10.1546,17788277.0],["2021-04-30",10.1546,10.2082,9.8178,9.8561,21676886.0],["2021-05-06",9.8561,10.05,9.7106,9.8714,15881416.0],["2021-05-07",9.8714,9.8969,9.4171,9.4375,26904585.0],["2021-05-10",9.4375,9.437521934509277,8.9884,9.1109,26503561.0],["2021-05-11",9.1109,9.2997,8.996,9.2589,16667945.0],["2021-05-12",9.2589,9.258875846862793,9.1109,9.2308,12441075.0],["2021-05-13",9.2308,9.8688,9.0853,9.828,39422146.0],["2021-05-14",9.828,10.1904,9.7489,10.1546,40454881.0],["2021-05-17",10.1546,10.4124,10.1036,10.2082,30687566.0],["2021-05-18",10.2082,10.5655,10.027,10.4252,25595527.0],["2021-05-19",10.4252,10.5655,10.3358,10.3358,16701715.0],["2021-05-20",10.3358,10.6446,10.2133,10.614,26484146.0],["2021-05-21",10.614,10.8896,10.5911,10.6166,24965130.0],["2021-05-24",10.6166,10.6676,10.3869,10.5221,20397276.0],["2021-05-25",10.5221,11.0759,10.4711,11.0019,37096251.0],["2021-05-26",11.0019,11.104,10.8973,11.0019,20636274.0],["2021-05-27",11.0019,12.033,11.001934051513672,11.9896,55045598.0],["2021-05-28",11.9896,12.3622,11.8952,12.1223,38209652.0],["2021-05-31",12.1223,12.6021,12.122286796569824,12.5,35668440.0],["2021-06-01",12.5,12.8267,11.6221,11.9385,69540519.0],["2021-06-02",11.9385,12.2167,11.742,11.7446,26536612.0],["2021-06-03",11.7446,12.5766,11.6884,12.0968,34886379.0],["2021-06-04",12.0968,12.5561,12.09676742553711,12.2397,29660663.0],["2021-06-07",12.2397,12.403,12.033,12.3392,23679636.0],["2021-06-08",12.3392,12.4163,11.8234,11.8773,25250170.0],["2021-06-09",11.8773,12.0749,11.7407,11.9312,14630670.0],["2021-06-10",11.9312,12.1468,11.7623,11.9707,15599659.0],["2021-06-11",11.9707,11.970699310302734,11.6437,11.6796,17294413.0],["2021-06-15",11.6796,11.7443,11.2268,11.561,23777734.0],["2021-06-16",11.561,12.1899,11.4999,11.5179,25152061.0],["2021-06-17",11.5179,11.9312,11.4101,11.9312,22188359.0],["2021-06-18",11.9312,12.2187,11.6868,11.7551,27357545.0],["2021-06-21",11.7551,11.9276,11.464,11.7587,22976299.0],["2021-06-22",11.7587,11.9132,11.2088,11.2448,33646118.0],["2021-06-23",11.2448,11.7012,11.1513,11.561,29278024.0],["2021-06-24",11.561,11.6868,11.3059,11.3705,16738035.0],["2021-06-25",11.3705,11.370548248291016,10.8495,11.0579,30021791.0],["2021-06-28",11.0579,11.3598,11.0327,11.2663,31556990.0],["2021-06-29",11.2663,11.6149,11.1154,11.1262,27329688.0],["2021-06-30",11.1262,11.428,11.0723,11.2304,19399959.0],["2021-07-01",11.2304,11.313,10.677,10.6877,27787566.0],["2021-07-02",10.6877,10.7381,10.4182,10.429,18489919.0],["2021-07-05",10.429,10.5296,10.1343,10.3966,22679577.0],["2021-07-06",10.3966,10.562,10.217,10.3499,16950513.0],["2021-07-07",10.3499,10.6913,10.1738,10.677,19482726.0],["2021-07-08",10.677,11.1334,10.5656,10.9609,28922893.0],["2021-07-09",10.9609,12.4271,10.960864067077637,11.5898,77266136.0],["2021-07-12",11.5898,13.6598,11.589765548706055,13.1135,118464239.0],["2021-07-13",13.1135,13.746,12.6391,13.4693,93650974.0],["2021-07-14",13.4693,13.649,13.189,13.286,50879887.0],["2021-07-15",13.286,13.728,12.9698,13.3363,55136048.0],["2021-07-16",13.3363,13.33631706237793,12.614,12.6859,62212898.0],["2021-07-19",12.6859,13.728,12.3516,13.6274,87494319.0],["2021-07-20",13.6274,13.6526,13.1638,13.401,55074398.0],["2021-07-21",13.401,13.4405,13.0668,13.153,51325436.0],["2021-07-22",13.153,13.6202,12.7865,13.4549,68692818.0],["2021-07-23",13.4549,14.5187,12.9194,14.1341,106728664.0],["2021-07-26",14.1341,14.666,13.8466,14.3462,82667491.0],["2021-07-27",14.3462,15.7226,14.0838,14.7882,111975362.0],["2021-07-28",14.7882,16.0029,13.8718,15.8483,126409277.0],["2021-07-29",15.8483,16.4952,15.3919,15.8555,134320270.0],["2021-07-30",15.8555,17.0989,15.4997,16.4485,119156196.0],["2021-08-02",16.4485,17.523,16.3011,17.3577,129580427.0],["2021-08-03",17.3577,17.8572,16.5815,16.815,102707080.0],["2021-08-04",16.815,17.0199,16.1466,16.4305,117141917.0],["2021-08-05",16.4305,16.7647,15.9238,16.6965,87112080.0],["2021-08-06",16.6965,16.69645118713379,15.6363,15.7405,91144821.0],["2021-08-09",15.7405,15.740519523620605,14.3929,14.9607,109584326.0],["2021-08-10",14.9607,15.4135,14.6983,15.1835,64764966.0],["2021-08-11",15.1835,15.2015,14.5187,14.6624,64466114.0],["2021-08-12",14.6624,14.8924,14.188,14.1952,65400946.0],["2021-08-13",14.1952,14.3677,13.6705,13.9293,71846239.0],["2021-08-16",13.9293,14.224,13.7999,13.9257,49155074.0],["2021-08-17",13.9257,13.9832,13.0991,13.1962,59236297.0],["2021-08-18",13.1962,13.3291,12.7937,13.0021,47523536.0],["2021-08-19",13.0021,13.7101,12.9374,13.7029,88044991.0],["2021-08-20",13.7029,13.7568,13.3183,13.6166,48750787.0],["2021-08-23",13.6166,13.7927,13.4118,13.6921,56368309.0],["2021-08-24",13.6921,13.6993,13.2249,13.5987,47179208.0],["2021-08-25",13.5987,14.1197,13.5052,13.7855,56554575.0],["2021-08-26",13.7855,13.9724,13.0344,13.0344,57989223.0],["2021-08-27",13.0344,13.1494,12.711,13.0165,35951791.0],["2021-08-30",13.0165,13.2249,12.808,12.844,29667442.0],["2021-08-31",12.844,12.843976974487305,12.118,12.3157,58456762.0],["2021-09-01",12.3157,12.6679,12.2187,12.5062,37910802.0],["2021-09-02",12.5062,12.50616455078125,12.1648,12.2869,29232004.0],["2021-09-03",12.2869,12.923,12.1971,12.6571,50970282.0],["2021-09-06",12.6571,13.1458,12.4415,13.0991,47496247.0],["2021-09-07",13.0991,13.2501,12.8835,13.0668,34745222.0],["2021-09-08",13.0668,13.7748,12.8979,13.7029,67242694.0],["2021-09-09",13.7029,13.8538,13.3723,13.728,50683504.0],["2021-09-10",13.728,13.9616,13.4405,13.6202,41710144.0],["2021-09-13",13.6202,13.6274,12.596,12.9374,55426154.0],["2021-09-14",12.9374,13.0308,12.4882,12.5241,33428233.0],["2021-09-15",12.5241,12.7613,12.3624,12.5637,25042473.0],["2021-09-16",12.5637,12.6391,12.2079,12.2187,23052706.0],["2021-09-17",12.2187,12.3229,11.3274,11.7335,42428899.0],["2021-09-22",11.7335,11.8521,11.5646,11.773,19043483.0],["2021-09-23",11.773,12.1648,11.773045539855957,11.9671,26572975.0],["2021-09-24",11.9671,12.0534,11.6221,11.6221,19066634.0],["2021-09-27",11.6221,12.578,11.622109413146973,12.1324,36268836.0],["2021-09-28",12.1324,12.2905,11.773,12.1648,22852572.0],["2021-09-29",12.1648,12.16476058959961,11.6796,11.8593,19195495.0],["2021-09-30",11.8593,12.1504,11.8449,12.1001,16170147.0],["2021-10-08",12.1001,12.4918,12.10007381439209,12.366,16429908.0],["2021-10-11",12.366,13.0668,12.1109,12.8332,41911373.0],["2021-10-12",12.8332,12.9266,12.366,12.6391,25791130.0],["2021-10-13",12.6391,12.9302,12.4846,12.7973,25066121.0],["2021-10-14",12.7973,12.923,12.4882,12.5421,22546866.0],["2021-10-15",12.5421,12.7829,12.215075492858887,12.2151,23811389.0],["2021-10-18",12.2151,12.215075492858887,11.4424,11.4999,45777647.0],["2021-10-19",11.4999,11.5898,11.2951,11.3418,35385531.0],["2021-10-20",11.3418,11.4245,11.2268,11.3023,23879728.0],["2021-10-21",11.3023,11.3023,11.0759,11.1046,22607267.0],["2021-10-22",11.1046,11.1945,10.7381,10.756,35023809.0],["2021-10-25",10.756,11.0723,10.6662,10.9034,26195272.0],["2021-10-26",10.9034,11.3023,10.889,11.1765,38416032.0],["2021-10-27",11.1765,11.176487922668457,10.7488,10.9681,28126661.0],["2021-10-28",10.9681,10.968050956726074,10.0301,10.1271,49260373.0],["2021-10-29",10.1271,10.3427,10.127119064331055,10.1954,21931107.0],["2021-11-01",10.1954,10.5584,10.0696,10.4613,25902240.0],["2021-11-02",10.4613,10.9393,10.4218,10.526,34636087.0],["2021-11-03",10.526,10.6734,10.4038,10.5691,16567643.0],["2021-11-04",10.5691,10.7776,10.569148063659668,10.6266,19467475.0],["2021-11-05",10.6266,10.8171,10.5548,10.6554,23649926.0],["2021-11-08",10.6554,10.7632,10.3931,10.4577,18257821.0],["2021-11-09",10.4577,10.7524,10.3499,10.6698,29295923.0],["2021-11-10",10.6698,10.7632,10.5512,10.7201,19332426.0],["2021-11-11",10.7201,11.0974,10.6554,11.0291,35531493.0],["2021-11-12",11.0291,11.0615,10.8531,11.022,21754508.0],["2021-11-15",11.022,11.2484,10.9752,11.0399,22172823.0],["2021-11-16",11.0399,11.2016,10.6734,10.7093,27321143.0],["2021-11-17",10.7093,11.1765,10.70930290222168,11.0651,31495426.0],["2021-11-18",11.0651,11.1657,10.8279,10.8351,23993363.0],["2021-11-19",10.8351,10.9645,10.7309,10.9429,20355452.0],["2021-11-22",10.9429,11.6724,10.8674,11.5179,62895443.0],["2021-11-23",11.5179,12.6427,11.517891883850098,12.1648,115700502.0],["2021-11-24",12.1648,13.3687,12.16476058959961,13.1099,152239090.0],["2021-11-25",13.1099,13.3507,12.9266,13.0308,86138638.0],["2021-11-26",13.0308,13.1171,12.4019,12.614,78595898.0],["2021-11-29",12.614,12.613977432250977,12.2223,12.481,37795186.0],["2021-11-30",12.481,12.6248,12.2366,12.3984,41250656.0],["2021-12-01",12.3984,12.6355,12.2582,12.5565,33679567.0],["2021-12-02",12.5565,12.5709,12.039,12.1288,38975789.0],["2021-12-03",12.1288,12.2905,12.039,12.0929,22997266.0],["2021-12-06",12.0929,12.2187,11.6293,11.6976,35205961.0],["2021-12-07",11.6976,11.8162,10.9609,11.0795,51211439.0],["2021-12-08",11.0795,11.561,11.079456329345703,11.4999,45334993.0],["2021-12-09",11.4999,11.7371,11.3993,11.5215,30077250.0],["2021-12-10",11.5215,11.8126,11.3562,11.7587,33729914.0],["2021-12-13",11.7587,12.1648,11.758670806884766,11.8952,37684194.0],["2021-12-14",11.8952,13.0596,11.7371,12.9554,100772346.0],["2021-12-15",12.9554,13.7208,12.95538330078125,13.038,123123183.0],["2021-12-16",13.038,13.286,12.8619,12.8907,53316054.0],["2021-12-17",12.8907,12.9662,12.4666,12.481,31859980.0],["2021-12-20",12.481,12.6319,12.1396,12.1755,24756930.0],["2021-12-21",12.1755,13.3435,12.1432,13.0488,61080564.0],["2021-12-22",13.0488,13.6418,12.9554,13.3471,49185011.0],["2021-12-23",13.3471,13.3579,13.1063,13.3255,31174005.0],["2021-12-24",13.3255,13.4944,13.0165,13.2141,26806832.0],["2021-12-27",13.2141,14.224,13.1099,14.0155,67262966.0],["2021-12-28",14.0155,14.2599,13.746,14.0946,49748626.0],["2021-12-29",14.0946,14.094592094421387,13.7352,13.8538,30785583.0],["2021-12-30",13.8538,14.1054,13.7712,13.8826,22695034.0],["2021-12-31",13.8826,14.4144,13.5124,14.0802,37383073.0],["2022-01-04",14.0802,14.436,13.6058,14.1305,35688293.0],["2022-01-05",14.1305,14.2491,13.3974,13.6346,31491104.0],["2022-01-06",13.6346,14.1521,13.4944,13.7568,43459957.0],["2022-01-07",13.7568,13.9904,13.2788,13.286,26207738.0],["2022-01-10",13.286,13.9149,13.0668,13.861,29271384.0],["2022-01-11",13.861,14.0838,13.6598,13.6921,16536142.0],["2022-01-12",13.6921,13.8826,12.578,13.1638,61010134.0],["2022-01-13",13.1638,13.3507,12.251,12.3552,47223943.0],["2022-01-14",12.3552,12.4954,12.2223,12.3588,23408748.0],["2022-01-17",12.3588,13.9544,12.358821868896484,13.7496,62734710.0],["2022-01-18",13.7496,14.224,13.5124,13.8071,48686130.0],["2022-01-19",13.8071,14.1413,13.6418,13.7604,27859423.0],["2022-01-20",13.7604,13.9688,13.498,13.6166,29423289.0],["2022-01-21",13.6166,14.224,13.4082,13.5987,30909908.0],["2022-01-24",13.5987,13.598658561706543,13.038,13.4118,23262789.0],["2022-01-25",13.4118,13.9401,13.2321,13.2429,37526584.0],["2022-01-26",13.2429,13.4333,12.8655,13.268,22502997.0],["2022-01-27",13.268,13.268035888671875,12.5888,12.7218,31634324.0],["2022-01-28",12.7218,13.2033,12.5098,12.5529,20912520.0],["2022-02-07",12.5529,13.4765,12.552884101867676,13.0524,24231866.0],["2022-02-08",13.0524,13.1818,12.4343,12.729,26944628.0],["2022-02-09",12.729,13.7963,12.72897720336914,13.746,44041781.0],["2022-02-10",13.746,13.9544,13.5196,13.7101,28268822.0],["2022-02-11",13.7101,13.710063934326172,12.826,13.2069,35802979.0],["2022-02-14",13.2069,13.6562,12.8979,13.3579,22359821.0],["2022-02-15",13.3579,13.7783,13.1566,13.6777,30501969.0],["2022-02-16",13.6777,14.0155,13.6346,13.6957,26171959.0],["2022-02-17",13.6957,13.7963,13.1602,13.2752,29351080.0],["2022-02-18",13.2752,14.1521,13.275223731994629,13.8358,52958796.0],["2022-02-21",13.8358,14.9355,13.835844039916992,14.7199,81275644.0],["2022-02-22",14.7199,14.719900131225586,13.9113,13.9401,54851926.0],["2022-02-23",13.9401,14.4072,13.728,14.2491,42944189.0],["2022-02-24",14.2491,14.339,13.1351,13.5483,50510580.0],["2022-02-25",13.5483,13.9077,13.2393,13.3327,37221951.0],["2022-02-28",13.3327,13.764,13.0668,13.534,32541131.0],["2022-03-01",13.534,13.8933,13.4405,13.7568,25355619.0],["2022-03-02",13.7568,13.756781578063965,13.2824,13.3758,20708852.0],["2022-03-03",13.3758,13.5376,13.1171,13.1207,18636454.0],["2022-03-04",13.1207,13.2608,12.614,12.7398,29217884.0],["2022-03-07",12.7398,12.8296,11.9779,12.2115,35537401.0],["2022-03-08",12.2115,12.3624,11.8737,12.1216,30758996.0],["2022-03-09",12.1216,12.3444,11.349,12.3121,31468414.0],["2022-03-10",12.3121,12.7865,12.1001,12.1935,27642065.0],["2022-03-11",12.1935,12.193511962890625,11.3598,11.8701,31082681.0],["2022-03-14",11.8701,11.870078086853027,11.1873,11.2484,24801989.0],["2022-03-15",11.2484,11.248361587524414,10.612271308898926,10.6123,38139492.0],["2022-03-16",10.6123,11.0184,10.3535,10.9681,35202427.0],["2022-03-17",10.9681,11.4245,10.968050956726074,11.252,32308574.0],["2022-03-18",11.252,11.3202,11.0795,11.2484,16108553.0],["2022-03-21",11.2484,11.4604,11.1226,11.2951,16511023.0],["2022-03-22",11.2951,11.295079231262207,10.9285,11.004,17730666.0],["2022-03-23",11.004,12.1576,10.8818,12.003,56321406.0],["2022-03-24",12.003,12.003043174743652,11.4101,11.4999,37032604.0],["2022-03-25",11.4999,11.499921798706055,11.0615,11.1262,22337043.0],["2022-03-28",11.1262,11.3634,10.7381,11.3274,21421722.0],["2022-03-29",11.3274,11.5502,11.0723,11.1909,14518292.0],["2022-03-30",11.1909,11.4604,11.190862655639648,11.3562,14604053.0],["2022-03-31",11.3562,11.35617446899414,11.101,11.2124,12209655.0],["2022-04-01",11.2124,11.212424278259277,10.8063,10.8495,21991477.0],["2022-04-06",10.8495,10.849458694458008,10.5656,10.7129,16050265.0],["2022-04-07",10.7129,10.712897300720215,10.2493,10.3787,17036477.0],["2022-04-08",10.3787,10.4577,10.0121,10.3032,15573991.0],["2022-04-11",10.3032,10.3104,9.6024,9.7534,17652371.0],["2022-04-12",9.7534,9.8648,9.4982,9.7642,17106985.0],["2022-04-13",9.7642,9.764151573181152,9.3077,9.3077,17371841.0],["2022-04-14",9.3077,9.5881,9.30774974822998,9.4946,18614593.0],["2022-04-15",9.4946,9.7534,9.3185,9.6815,21799496.0],["2022-04-18",9.6815,10.1954,9.5413,10.1666,24328929.0],["2022-04-19",10.1666,10.2601,10.0732,10.1882,13673585.0],["2022-04-20",10.1882,10.3859,10.066,10.2062,12713426.0],["2022-04-21",10.2062,10.3068,9.836,9.8935,17375005.0],["2022-04-22",9.8935,9.893527030944824,8.3087,8.3123,72893791.0],["2022-04-25",8.3123,8.5243,7.9529,7.9529,41245788.0],["2022-04-26",7.9529,8.2476,7.6223,7.7085,31308488.0],["2022-04-27",7.7085,8.2656,7.5576,8.2368,37162968.0],["2022-04-28",8.2368,8.236818313598633,7.8056,7.917,29822222.0],["2022-04-29",7.917,8.5279,7.8379,8.3985,48104803.0],["2022-05-05",8.3985,8.7651,8.2835,8.5674,38796441.0],["2022-05-06",8.5674,8.567441940307617,8.2835,8.4453,20724724.0],["2022-05-09",8.4453,8.6321,8.3231,8.4812,19534401.0],["2022-05-10",8.4812,8.9699,8.3051,8.9124,33616941.0],["2022-05-11",8.9124,9.8756,8.8082,9.2934,49814389.0],["2022-05-12",9.2934,9.4263,9.2107,9.3581,20806563.0],["2022-05-13",9.3581,9.4335,9.0885,9.3113,20524752.0],["2022-05-16",9.3113,9.4731,9.0238,9.1281,20010801.0],["2022-05-17",9.1281,9.2862,8.9915,9.2503,16569421.0],["2022-05-18",9.2503,9.4371,9.2143,9.2503,14574297.0],["2022-05-19",9.2503,9.2538,8.9915,9.164,16261333.0],["2022-05-20",9.164,9.3868,9.1029,9.1999,23039452.0],["2022-05-23",9.1999,9.261,9.0059,9.2035,16423707.0],["2022-05-24",9.2035,9.4263,8.6285,8.6537,27686359.0],["2022-05-25",8.6537,8.7184,8.5674,8.6753,17528466.0],["2022-05-26",8.6753,9.2538,8.4489,9.1245,36317564.0],["2022-05-27",9.1245,9.2538,8.7543,8.8406,22637539.0],["2022-05-30",8.8406,9.0957,8.704,8.9484,17542147.0],["2022-05-31",8.9484,9.3221,8.8693,9.2574,26451682.0],["2022-06-01",9.2574,9.4371,9.164,9.261,18325197.0],["2022-06-02",9.261,9.5054,9.1568,9.4335,25404725.0],["2022-06-06",9.4335,9.8109,9.4335298538208,9.7534,26185616.0],["2022-06-07",9.7534,9.8288,9.5413,9.6995,23886423.0],["2022-06-08",9.6995,9.872,9.4156,9.5917,21486924.0],["2022-06-09",9.5917,9.6312,9.2395,9.3077,17082508.0],["2022-06-10",9.3077,9.5988,9.2251,9.5557,17615086.0],["2022-06-13",9.5557,9.7246,9.4443,9.624,15023729.0],["2022-06-14",9.624,9.623997688293457,9.0274,9.3545,25179185.0],["2022-06-15",9.3545,9.7749,9.2826,9.5054,26176294.0],["2022-06-16",9.5054,9.7426,9.4551,9.5377,22192204.0],["2022-06-17",9.5377,9.642,9.3257,9.5665,25588403.0],["2022-06-20",9.5665,9.9367,9.566497802734375,9.6168,28789375.0],["2022-06-21",9.6168,9.6743,9.2718,9.376,26674138.0],["2022-06-22",9.376,9.4371,8.8298,8.9053,30295285.0],["2022-06-23",8.9053,9.3143,8.905253410339355,9.2818,30469258.0],["2022-06-24",9.2818,9.419,9.0255,9.1302,39891937.0],["2022-06-27",9.1302,9.4406,9.1229,9.2276,31941899.0],["2022-06-28",9.2276,9.4406,8.9821,9.4334,33847492.0],["2022-06-29",9.4334,9.6789,9.224,9.2601,41197683.0],["2022-06-30",9.2601,9.6139,9.206,9.4587,34451419.0],["2022-07-01",9.4587,9.5056,9.1554,9.2313,33015851.0],["2022-07-04",9.2313,9.2565,8.7078,8.8089,61770507.0],["2022-07-05",8.8089,8.9677,8.6175,8.7403,35118494.0],["2022-07-06",8.7403,8.928,8.6681,8.7728,27434942.0],["2022-07-07",8.7728,8.8053,8.5092,8.6247,22966105.0],["2022-07-08",8.6247,8.8053,8.52,8.5381,26948445.0],["2022-07-11",8.5381,8.53809642791748,8.1085,8.2312,36846174.0],["2022-07-12",8.2312,8.231229782104492,7.996568202972412,7.9966,24318159.0],["2022-07-13",7.9966,8.0977,7.9063,7.9496,20596271.0],["2022-07-14",7.9496,8.5706,7.949635982513428,8.3937,45046077.0],["2022-07-15",8.3937,8.8016,8.2601,8.5345,43794904.0],["2022-07-18",8.5345,8.9099,8.3756,8.8486,38960730.0],["2022-07-19",8.8486,9.1518,8.7872,9.0146,48886225.0],["2022-07-20",9.0146,9.2349,8.9966,9.1266,41192132.0],["2022-07-21",9.1266,9.3215,9.0074,9.0327,39343444.0],["2022-07-22",9.0327,9.1952,8.8053,8.9569,31049092.0],["2022-07-25",8.9569,9.206,8.8883,8.9497,26661796.0],["2022-07-26",8.9497,8.9533,8.7583,8.8955,18677738.0],["2022-07-27",8.8955,9.1879,8.8738,9.1338,30958976.0],["2022-07-28",9.1338,9.3684,9.133776664733887,9.1554,32310232.0],["2022-07-29",9.1554,9.2565,8.928,9.0724,30601513.0],["2022-08-01",9.0724,9.3323,8.8089,9.2276,35827241.0],["2022-08-02",9.2276,9.227642059326172,8.6428,8.8377,39394271.0],["2022-08-03",8.8377,9.4334,8.83774185180664,9.0941,55014477.0],["2022-08-04",9.0941,9.2746,9.0074,9.2096,31992542.0],["2022-08-05",9.2096,9.6536,9.1735,9.6248,73563849.0],["2022-08-08",9.6248,9.7692,9.4587,9.5959,42510130.0],["2022-08-09",9.5959,9.7764,9.5345,9.7006,56635627.0],["2022-08-10",9.7006,9.8125,9.5706,9.6392,36688122.0],["2022-08-11",9.6392,10.5742,9.639204025268555,10.4082,97731338.0],["2022-08-12",10.4082,10.4695,10.0219,10.0363,55237309.0],["2022-08-15",10.0363,10.1663,9.8305,10.0941,36880948.0],["2022-08-16",10.0941,10.1446,9.8197,9.9425,34798167.0],["2022-08-17",9.9425,10.2096,9.8558,10.1049,36306335.0],["2022-08-18",10.1049,10.4262,9.9677,10.2963,36988749.0],["2022-08-19",10.2963,10.4984,9.985782623291016,9.9858,31827387.0],["2022-08-22",9.9858,10.0688,9.7692,9.9713,25091901.0],["2022-08-23",9.9713,9.9822,9.7836,9.8991,22381345.0],["2022-08-24",9.8991,9.928,9.3829,9.3901,37840273.0],["2022-08-25",9.3901,9.5128,9.2349,9.4334,25649065.0],["2022-08-26",9.4334,9.433423042297363,8.9172,8.9821,57867744.0],["2022-08-29",8.9821,9.1446,8.8052,9.0616,23211243.0],["2022-08-30",9.0616,9.1807,8.9316,9.1049,18534515.0],["2022-08-31",9.1049,9.1518,8.8233,8.8594,23096796.0],["2022-09-01",8.8594,8.9244,8.5814,8.6284,28321907.0],["2022-09-02",8.6284,9.0363,8.628352165222168,8.9316,27171955.0],["2022-09-05",8.9316,8.9713,8.7403,8.7944,16665980.0],["2022-09-06",8.7944,8.928,8.7042,8.9027,19826223.0],["2022-09-07",8.9027,9.0941,8.8486,8.8955,23370809.0],["2022-09-08",8.8955,8.928,8.7042,8.7114,21241457.0],["2022-09-09",8.7114,8.7619,8.6211,8.6789,18751829.0],["2022-09-13",8.6789,8.8594,8.5778,8.6284,18441123.0],["2022-09-14",8.6284,8.628352165222168,8.3937,8.4803,17153128.0],["2022-09-15",8.4803,8.5417,8.0327,8.159,26780279.0],["2022-09-16",8.159,8.2385,7.9424,7.9424,18531044.0],["2022-09-19",7.9424,8.0579,7.8269,7.9388,18714831.0],["2022-09-20",7.9388,8.0291,7.8449,7.9352,17471827.0],["2022-09-21",7.9352,8.0146,7.733,7.9352,16702409.0],["2022-09-22",7.9352,8.0832,7.863,8.011,16572884.0],["2022-09-23",8.011,8.0146,7.6536,7.798,19232320.0],["2022-09-26",7.798,7.8413,7.6897,7.7258,13183471.0],["2022-09-27",7.7258,7.9388,7.7258,7.928,16701391.0],["2022-09-28",7.928,7.927974700927734,7.5309,7.5453,20711786.0],["2022-09-29",7.5453,7.9063,7.545295238494873,7.7511,22012326.0],["2022-09-30",7.7511,7.8305,7.6175,7.6319,13766348.0],["2022-10-10",7.6319,7.6861,7.2781,7.3287,19307952.0],["2022-10-11",7.3287,7.4984,7.2276,7.3503,15019388.0],["2022-10-12",7.3503,7.715,7.3323,7.715,24992406.0],["2022-10-13",7.715,7.9532,7.6897,7.8558,25012012.0],["2022-10-14",7.8558,7.9893,7.8088,7.928,22179784.0],["2022-10-17",7.928,8.1085,7.8341,8.0616,21349486.0],["2022-10-18",8.0616,8.1049,7.8991,8.0327,21706197.0],["2022-10-19",8.0327,8.1374,7.9424,8.0038,20569720.0],["2022-10-20",8.0038,8.2023,7.8594,8.1013,25786353.0],["2022-10-21",8.1013,8.1807,7.9027,8.0074,17838014.0],["2022-10-24",8.0074,8.2023,7.8341,7.8702,20783464.0],["2022-10-25",7.8702,8.0074,7.7547,7.8774,18012985.0],["2022-10-26",7.8774,8.2276,7.8413,8.159,25844523.0],["2022-10-27",8.159,9.7186,8.159026145935059,9.1627,154803352.0],["2022-10-28",9.1627,9.4009,8.7836,8.8305,76909457.0],["2022-10-31",8.8305,9.4226,8.830521583557129,9.3396,68620980.0],["2022-11-01",9.3396,9.567,9.1699,9.5345,51391915.0],["2022-11-02",9.5345,9.7728,9.4587,9.567,45274987.0],["2022-11-03",9.567,9.9533,9.3901,9.863,51405259.0],["2022-11-04",9.863,10.0508,9.7114,9.9425,42516035.0],["2022-11-07",9.9425,10.0255,9.7258,9.8558,33953056.0],["2022-11-08",9.8558,9.855815887451172,9.6248,9.7403,21371473.0],["2022-11-09",9.7403,9.7944,9.6031,9.6464,17408844.0],["2022-11-10",9.6464,9.7836,9.3865,9.4298,30325557.0],["2022-11-11",9.4298,9.7692,9.429814338684082,9.5056,24648575.0],["2022-11-14",9.5056,9.7656,9.4045,9.5598,23564909.0],["2022-11-15",9.5598,10.0399,9.4659,9.9641,37353726.0],["2022-11-16",9.9641,10.2674,9.928,10.0363,36148951.0],["2022-11-17",10.0363,10.2096,9.9136,10.1916,27421206.0],["2022-11-18",10.1916,10.2854,9.9064,9.9172,28927544.0],["2022-11-21",9.9172,10.3143,9.7872,10.1663,36966509.0],["2022-11-22",10.1663,10.166292190551758,9.7764,9.8558,24339749.0],["2022-11-23",9.8558,9.8919,9.4443,9.6392,31537236.0],["2022-11-24",9.6392,9.7908,9.567,9.6536,18117910.0],["2022-11-25",9.6536,9.7042,9.4154,9.4479,14937287.0],["2022-11-28",9.4479,9.44786548614502,9.1699,9.2637,19558581.0],["2022-11-29",9.2637,9.4045,9.2637,9.3251,22969340.0],["2022-11-30",9.3251,9.419,9.2421,9.3143,15604562.0],["2022-12-01",9.3143,9.5851,9.2962,9.3107,22043764.0],["2022-12-02",9.3107,9.5345,9.2637,9.3107,17142635.0],["2022-12-05",9.3107,9.4226,9.1627,9.3323,19745420.0],["2022-12-06",9.3323,9.332337379455566,9.1338,9.1627,17074814.0],["2022-12-07",9.1627,9.1735,9.0002,9.0327,23279934.0],["2022-12-08",9.0327,9.1193,8.9172,9.0002,16769761.0],["2022-12-09",9.0002,9.0652,8.8702,8.9713,27269778.0],["2022-12-12",8.9713,9.2529,8.9605,9.1554,23774732.0],["2022-12-13",9.1554,9.1699,8.8702,8.8955,21659330.0],["2022-12-14",8.8955,9.0616,8.863,8.9027,14822574.0],["2022-12-15",8.9027,9.0905,8.7764,9.0688,17748109.0],["2022-12-16",9.0688,9.0832,8.7006,8.7475,25527327.0],["2022-12-19",8.7475,8.9063,8.5742,8.6645,14157003.0],["2022-12-20",8.6645,8.7078,8.52,8.6284,12818689.0],["2022-12-21",8.6284,8.6861,8.4298,8.502,10737716.0],["2022-12-22",8.502,8.567,8.3323,8.3756,10306134.0],["2022-12-23",8.3756,8.4226,8.3143,8.3937,6884575.0],["2022-12-26",8.3937,8.5309,8.3179,8.4478,16622490.0],["2022-12-27",8.4478,8.6247,8.447840690612793,8.5128,15806729.0],["2022-12-28",8.5128,8.5742,8.3215,8.3829,14610153.0],["2022-12-29",8.3829,8.65,8.3287,8.5273,22744582.0],["2022-12-30",8.5273,8.6717,8.4948,8.5742,14478910.0],["2023-01-03",8.5742,8.9821,8.502,8.9172,27282145.0],["2023-01-04",8.9172,9.0435,8.8233,8.9569,23552575.0],["2023-01-05",8.9569,9.0724,8.8738,9.0507,17445205.0],["2023-01-06",9.0507,9.2132,9.0038,9.1049,20453959.0],["2023-01-09",9.1049,9.1807,8.9821,9.011,18395836.0],["2023-01-10",9.011,9.0688,8.928,8.9858,13780025.0],["2023-01-11",8.9858,9.0616,8.845,8.8522,16027561.0],["2023-01-12",8.8522,8.9352,8.8125,8.9099,12768586.0],["2023-01-13",8.9099,9.0002,8.7511,8.8522,15596632.0],["2023-01-16",8.8522,9.1554,8.8089,9.0616,22585169.0],["2023-01-17",9.0616,9.1302,9.0074,9.0868,11450045.0],["2023-01-18",9.0868,9.1663,8.993,9.1338,16197195.0],["2023-01-19",9.1338,9.1915,9.0544,9.1771,19391924.0],["2023-01-20",9.1771,9.3143,9.1554,9.2421,20362529.0],["2023-01-30",9.2421,9.4948,9.242083549499512,9.2998,25822321.0],["2023-01-31",9.2998,9.299846649169922,8.9821,9.076,49998275.0],["2023-02-01",9.076,9.3107,9.0724,9.3107,40700119.0],["2023-02-02",9.3107,9.5706,9.3071,9.437,44178479.0],["2023-02-03",9.437,9.7042,9.3071,9.5273,48937472.0],["2023-02-06",9.5273,9.928,9.5237,9.8342,76735627.0],["2023-02-07",9.8342,10.5779,9.6934,10.4515,134004312.0],["2023-02-08",10.4515,10.9353,10.2421,10.3179,95283657.0],["2023-02-09",10.3179,11.552603721618652,10.1699,11.5526,140086836.0],["2023-02-10",11.5526,12.5815,11.4732,11.7187,189112306.0],["2023-02-13",11.7187,12.2746,11.718672752380371,12.1736,131841717.0],["2023-02-14",12.1736,12.173556327819824,11.5562,11.6826,104861054.0],["2023-02-15",11.6826,12.1158,11.5815,11.9317,99129801.0],["2023-02-16",11.9317,11.931674003601074,11.1555,11.3649,103976174.0],["2023-02-17",11.3649,11.5851,11.0652,11.1338,68731717.0],["2023-02-20",11.1338,11.3577,11.0075,11.2891,50102910.0],["2023-02-21",11.2891,11.4587,11.0147,11.1338,54220380.0],["2023-02-22",11.1338,11.3865,10.9172,11.1844,49721944.0],["2023-02-23",11.1844,11.2132,10.9497,11.0688,33091704.0],["2023-02-24",11.0688,11.6068,11.068839073181152,11.3288,78446635.0],["2023-02-27",11.3288,11.4551,11.1049,11.1555,46700997.0],["2023-02-28",11.1555,11.91,11.15548324584961,11.6212,98818283.0],["2023-03-01",11.6212,12.1916,11.5237,11.9714,98095914.0],["2023-03-02",11.9714,12.5598,11.8053,12.0616,101889897.0],["2023-03-03",12.0616,12.061639785766602,11.5382,11.7331,89858352.0],["2023-03-06",11.7331,11.9569,11.5526,11.6104,55021244.0],["2023-03-07",11.6104,11.6537,10.9714,10.9822,86780671.0],["2023-03-08",10.9822,11.3071,10.982193946838379,11.2205,57610112.0],["2023-03-09",11.2205,11.4804,10.9569,11.3252,49945848.0],["2023-03-10",11.3252,11.3721,11.1158,11.1338,34890324.0],["2023-03-13",11.1338,11.4299,11.0219,11.4226,46716248.0],["2023-03-14",11.4226,11.4515,11.0472,11.1447,52788767.0],["2023-03-15",11.1447,11.3504,10.8053,10.8306,52193925.0],["2023-03-16",10.8306,10.9172,10.6501,10.6717,41706451.0],["2023-03-17",10.6717,11.4299,10.67171859741211,11.3216,79224746.0],["2023-03-20",11.3216,11.9389,11.321552276611328,11.5165,96324497.0],["2023-03-21",11.5165,11.7151,11.2674,11.5995,60438441.0],["2023-03-22",11.5995,13.383,11.4768,13.3757,199005606.0],["2023-03-23",13.3757,14.5455,13.0978,14.0653,234434644.0],["2023-03-24",14.0653,14.2458,13.7007,14.188,125077751.0],["2023-03-27",14.188,15.5996,14.1231,15.596,180096562.0],["2023-03-28",15.596,16.2025,14.9787,15.4263,181745346.0],["2023-03-29",15.4263,16.9679,15.235,16.3578,188222781.0],["2023-03-30",16.3578,16.5888,15.7801,16.448,142385177.0],["2023-03-31",16.448,17.7802,15.7332,17.5094,163611153.0],["2023-04-03",17.5094,21.0113,17.509414672851562,21.0113,245712426.0],["2023-04-04",21.0113,22.2749,21.01129913330078,22.2749,215972532.0],["2023-04-06",22.2749,25.5565,21.6647,23.7875,237541727.0],["2023-04-07",23.7875,25.343524932861328,23.607,25.3435,160141261.0],["2023-04-10",25.3435,27.7551,24.7876,25.9392,201548295.0],["2023-04-11",25.9392,27.2208,24.6143,26.0222,204160202.0],["2023-04-12",26.0222,26.1342,24.4951,25.6287,165405197.0],["2023-04-13",25.6287,26.0367,23.7009,24.1377,186243512.0],["2023-04-14",24.1377,26.3291,24.13772201538086,26.2389,204288725.0],["2023-04-17",26.2389,26.238853454589844,24.5096,25.2099,123437182.0],["2023-04-18",25.2099,29.8418,25.209949493408203,28.8454,227482388.0],["2023-04-19",28.8454,29.7299,27.802066802978516,27.8021,180096455.0],["2023-04-20",27.8021,30.0729,27.6577,29.8093,178425559.0],["2023-04-21",29.8093,29.809328079223633,27.3291,27.3291,152462454.0],["2023-04-24",27.3291,29.062,26.8345,28.5169,151881236.0],["2023-04-25",28.5169,28.516881942749023,25.849,26.6432,151955580.0],["2023-04-26",26.6432,27.4735,24.5493,25.7045,169162902.0],["2023-04-27",25.7045,25.704545974731445,22.2604,22.7442,215671084.0],["2023-04-28",22.7442,25.3399,22.74418830871582,24.9067,149235889.0],["2023-05-04",24.9067,25.4879,22.607,23.181,137792714.0],["2023-05-05",23.181,24.0836,21.2315,21.5348,152992180.0],["2023-05-08",21.5348,23.2171,21.1196,22.3615,115427111.0],["2023-05-09",22.3615,24.2966,22.0258,23.2063,107729467.0],["2023-05-10",23.2063,24.506,21.8055,22.2243,97634574.0],["2023-05-11",22.2243,23.0583,21.8092,21.9824,70519650.0],["2023-05-12",21.9824,23.8922,21.968,22.6612,107815576.0],["2023-05-15",22.6612,23.8272,21.4806,22.9644,128396424.0],["2023-05-16",22.9644,22.964412689208984,21.116,21.6575,118653795.0],["2023-05-17",21.6575,22.9716,21.3831,22.1882,100203745.0],["2023-05-18",22.1882,26.62514305114746,22.188220977783203,26.6251,179755878.0],["2023-05-19",26.6251,26.62514305114746,23.6648,23.9356,187010103.0],["2023-05-22",23.9356,23.9355525970459,22.1232,22.524,107218954.0],["2023-05-23",22.524,23.098,21.9427,22.755,111120903.0],["2023-05-24",22.755,24.1955,22.033,23.1341,122550030.0],["2023-05-25",23.1341,25.9212,23.1052,24.7478,164273615.0],["2023-05-26",24.7478,26.21,24.1161,25.0547,124753830.0],["2023-05-29",25.0547,27.2353,25.054712295532227,25.8092,128974912.0],["2023-05-30",25.8092,28.3039,25.809240341186523,27.5494,141372729.0],["2023-05-31",27.5494,31.7227,26.1305,30.4808,169949615.0],["2023-06-01",30.4808,30.480823516845703,28.8779,29.5313,109211068.0],["2023-06-02",29.5313,30.3256,28.2642,28.6035,84216257.0],["2023-06-05",28.6035,29.8418,27.7985,28.9718,84430009.0],["2023-06-06",28.9718,30.5783,28.405,28.701,85538415.0],["2023-06-07",28.701,30.2101,27.9717,29.0801,82335429.0],["2023-06-08",29.0801,29.08007049560547,26.7805,27.9,82398133.0],["2023-06-09",27.9,30.5846,27.5049,29.8299,115962192.0],["2023-06-12",29.8299,31.4863,29.4652,30.8075,104758732.0],["2023-06-13",30.8075,32.7019,29.3791,31.0912,107306191.0],["2023-06-14",31.0912,34.88,30.6505,33.33,137368824.0],["2023-06-15",33.33,34.5407,32.2055,32.317,123850032.0],["2023-06-16",32.317,35.0269,31.4609,34.7686,151093158.0],["2023-06-19",34.7686,41.1206,34.768611907958984,39.6617,164724407.0],["2023-06-20",39.6617,40.7052,36.8505,40.5229,133764092.0],["2023-06-21",40.5229,40.52286148071289,35.4626,35.6804,141573330.0],["2023-06-26",35.6804,36.0096,32.1144,32.5601,147069305.0],["2023-06-27",32.5601,32.7323,30.8379,31.1823,99563970.0],["2023-06-28",31.1823,31.18233871459961,27.9253,28.8725,124168967.0],["2023-06-29",28.8725,31.1671,28.4217,30.6961,154943842.0],["2023-06-30",30.6961,35.7108,29.9109,34.4292,187685503.0],["2023-07-03",34.4292,35.8019,31.0253,34.3229,163739505.0],["2023-07-04",34.3229,37.585,34.32285690307617,36.1616,177471028.0],["2023-07-05",36.1616,36.268,33.33,33.639,149576169.0],["2023-07-06",33.639,36.2173,32.9299,34.4444,128818571.0],["2023-07-07",34.4444,35.6247,32.3322,34.181,119741862.0],["2023-07-10",34.181,34.647,32.0738,32.8488,92423198.0],["2023-07-11",32.8488,33.3149,31.8611,33.0768,85403824.0],["2023-07-12",33.0768,33.0767822265625,29.8451,30.0578,132709857.0],["2023-07-13",30.0578,32.3018,30.057830810546875,32.1144,119227652.0],["2023-07-14",32.1144,34.2823,32.11436462402344,33.1224,117268789.0],["2023-07-17",33.1224,34.6977,32.4436,34.5356,107199867.0],["2023-07-18",34.5356,35.4069,32.8488,32.94,82557005.0],["2023-07-19",32.94,33.9126,32.1853,32.5044,50373328.0],["2023-07-20",32.5044,32.504398345947266,29.1309,29.2879,117208574.0],["2023-07-21",29.2879,29.7033,27.4036,28.1735,104244124.0],["2023-07-24",28.1735,29.6273,27.6619,28.6446,67921112.0],["2023-07-25",28.6446,30.5188,28.3052,29.2778,82955645.0],["2023-07-26",29.2778,29.3791,27.2516,27.8595,77647769.0],["2023-07-27",27.8595,28.0216,26.816,27.0946,64894914.0],["2023-07-28",27.0946,27.515,26.274,26.6438,65822103.0],["2023-07-31",26.6438,27.4542,25.5953,26.2892,77947714.0],["2023-08-01",26.2892,27.6771,25.4281,27.2364,112630318.0],["2023-08-02",27.2364,28.1127,26.7502,27.6518,80934093.0],["2023-08-03",27.6518,28.366,26.7704,27.1047,60683597.0],["2023-08-04",27.1047,28.908,26.583,28.7358,100289952.0],["2023-08-07",28.7358,30.6454,28.73577117919922,29.2119,95295909.0],["2023-08-08",29.2119,30.1389,28.1685,28.209,66097387.0],["2023-08-09",28.209,28.6091,26.6134,26.7299,80471653.0],["2023-08-10",26.7299,27.201,26.0207,26.2183,60539162.0],["2023-08-11",26.2183,26.6894,25.6358,25.656,37967610.0],["2023-08-14",25.656,25.9042,24.9114,25.8333,63271914.0],["2023-08-15",25.8333,27.2364,25.3268,25.499,80083828.0],["2023-08-16",25.499,25.6814,24.4555,24.8861,61882184.0],["2023-08-17",24.8861,25.9904,24.2681,25.418,77543046.0],["2023-08-18",25.418,25.575,23.807178497314453,23.8072,80120550.0],["2023-08-21",23.8072,25.0127,23.5539,24.2428,55705773.0],["2023-08-22",24.2428,25.4534,23.9237,25.3065,89976971.0],["2023-08-23",25.3065,25.30652618408203,23.8832,23.9085,55642063.0],["2023-08-24",23.9085,24.8203,23.5792,23.7565,73901770.0],["2023-08-25",23.7565,23.756528854370117,21.9583,22.1863,111267104.0],["2023-08-28",22.1863,23.7059,22.0039,22.5307,83827475.0],["2023-08-29",22.5307,23.7059,21.6848,22.8701,119294227.0],["2023-08-30",22.8701,23.8528,22.6675,23.0069,88299368.0],["2023-08-31",23.0069,23.6907,22.784,23.0879,71475472.0],["2023-09-01",23.0879,23.1791,22.1559,22.4142,49116641.0],["2023-09-04",22.4142,22.8296,22.2521,22.7131,41792341.0],["2023-09-05",22.7131,22.713062286376953,22.0394,22.1863,52475444.0],["2023-09-06",22.1863,22.3382,21.781,22.2015,43699858.0],["2023-09-07",22.2015,22.201459884643555,21.3252,21.3707,52003813.0],["2023-09-08",21.3707,21.5278,20.7781,20.9655,40555696.0],["2023-09-11",20.9655,22.9866,20.965511322021484,22.2977,109241864.0],["2023-09-12",22.2977,23.1993,21.9837,22.4294,94066766.0],["2023-09-13",22.4294,22.4649,21.2745,21.5227,61537092.0],["2023-09-14",21.5227,21.9837,21.0567,21.1833,47708814.0],["2023-09-15",21.1833,21.2542,20.2716,20.3881,60177825.0],["2023-09-18",20.3881,20.5502,19.6738,19.7802,51451383.0],["2023-09-19",19.7802,20.2006,19.2686,19.7144,56469989.0],["2023-09-20",19.7144,21.0212,19.6029,20.0791,82000261.0],["2023-09-21",20.0791,20.8997,19.8714,20.1601,62636294.0],["2023-09-22",20.1601,22.8448,20.16012191772461,22.6118,153047423.0],["2023-09-25",22.6118,23.0322,21.5024,21.6291,116466149.0],["2023-09-26",21.6291,22.9562,21.62907600402832,22.2167,125335112.0],["2023-09-27",22.2167,23.5286,22.216655731201172,22.8448,113008549.0],["2023-09-28",22.8448,24.0756,22.84476089477539,23.3006,113462875.0],["2023-10-09",23.3006,23.6248,22.2825,22.7789,87317274.0],["2023-10-10",22.7789,23.3006,22.4902,22.6573,61579675.0],["2023-10-11",22.6573,23.564,22.3787,22.8093,77535102.0],["2023-10-12",22.8093,23.2095,22.0394,22.1508,65285447.0],["2023-10-13",22.1508,22.556,21.4771,21.7152,63577184.0],["2023-10-16",21.7152,21.8064,20.7072,20.8693,62163475.0],["2023-10-17",20.8693,21.2998,20.1905,20.8034,54220201.0],["2023-10-18",20.8034,20.803422927856445,18.8533,19.8461,77109957.0],["2023-10-19",19.8461,20.0487,19.2078,19.3091,50892950.0],["2023-10-20",19.3091,19.4712,18.443,18.5189,52873040.0],["2023-10-23",18.5189,18.518945693969727,16.4624,16.9234,116723758.0],["2023-10-24",16.9234,17.8503,16.8676,17.202,86821365.0],["2023-10-25",17.202,17.2475,16.2345,16.3408,83168072.0],["2023-10-26",16.3408,16.7207,16.0116,16.5637,83829145.0],["2023-10-27",16.5637,16.563718795776367,16.0471,16.4168,70281768.0],["2023-10-30",16.4168,16.5485,15.885,16.432,76973423.0],["2023-10-31",16.432,16.432018280029297,15.7381,15.8951,63645782.0],["2023-11-01",15.8951,16.1484,15.5,15.5405,54986776.0],["2023-11-02",15.5405,15.9356,15.1859,15.2265,65718202.0],["2023-11-03",15.2265,16.9436,15.226463317871094,16.2091,148237790.0],["2023-11-06",16.2091,16.9689,16.199,16.7207,109966960.0],["2023-11-07",16.7207,20.0639,16.5384,20.0639,262083438.0],["2023-11-08",20.0639,21.0921,19.1471,20.8946,271302780.0],["2023-11-09",20.8946,21.7354,20.5654,20.9756,207668281.0],["2023-11-10",20.9756,22.0343,20.6211,21.5784,184160320.0],["2023-11-13",21.5784,23.4779,21.57842254638672,21.9077,217036748.0],["2023-11-14",21.9077,23.022,21.8823,22.318,156106199.0],["2023-11-15",22.318,22.9866,21.1023,21.624,146644714.0],["2023-11-16",21.624,21.8216,20.9706,21.006,102837852.0],["2023-11-17",21.006,24.4758,20.8693,23.7211,221591049.0],["2023-11-20",23.7211,24.2631,23.0626,23.9287,175436262.0],["2023-11-21",23.9287,24.4252,23.3006,23.4425,133381498.0],["2023-11-22",23.4425,23.559,21.933,22.009,122387068.0],["2023-11-23",22.009,22.9562,21.7456,22.6168,103359657.0],["2023-11-24",22.6168,22.6168212890625,21.4113,21.5632,88206703.0],["2023-11-27",21.5632,23.3766,21.315,22.9461,138024762.0],["2023-11-28",22.9461,23.0372,22.3737,22.7181,76395508.0],["2023-11-29",22.7181,23.0676,21.9836,22.4345,76318662.0],["2023-11-30",22.4345,23.5387,22.2876,23.4526,140331219.0],["2023-12-01",23.4526,26.2537,23.098,25.2407,207494733.0],["2023-12-04",25.2407,25.7472,24.572,24.8203,143443527.0],["2023-12-05",24.8203,25.4382,24.2124,24.3644,123543372.0],["2023-12-06",24.3644,24.881,23.7869,24.5163,105351360.0],["2023-12-07",24.5163,26.5222,24.3694,25.8232,157723640.0],["2023-12-08",25.8232,29.4804,25.4281,27.4542,224500869.0],["2023-12-11",27.4542,28.1077,26.6336,28.0013,137412660.0],["2023-12-12",28.0013,28.00129508972168,25.7624,26.7096,164244115.0],["2023-12-13",26.7096,27.3073,26.2689,26.5323,81422565.0],["2023-12-14",26.5323,28.2546,26.53234100341797,27.2516,130503046.0],["2023-12-15",27.2516,27.6315,25.3825,25.8333,114008835.0],["2023-12-18",25.8333,26.973,25.8333,26.1879,100482226.0],["2023-12-19",26.1879,26.6843,25.2002,26.2791,83581189.0],["2023-12-20",26.2791,26.27907371520996,24.6683,24.9317,90499227.0],["2023-12-21",24.9317,26.6134,24.2631,25.7118,101959303.0],["2023-12-22",25.7118,25.8738,24.5163,24.7443,88153992.0],["2023-12-25",24.7443,25.5193,24.3137,25.0583,60032291.0],["2023-12-26",25.0583,25.1647,23.6907,23.9895,73794827.0],["2023-12-27",23.9895,24.4859,23.7211,23.8173,54447649.0],["2023-12-28",23.8173,24.8709,23.5691,24.4657,75547453.0],["2023-12-29",24.4657,25.7624,24.2681,24.9823,81902912.0],["2024-01-02",24.9823,25.5041,24.2124,24.2985,60070920.0],["2024-01-03",24.2985,24.298519134521484,23.022,23.564,78254203.0],["2024-01-04",23.564,24.2783,23.2399,24.101,72093419.0],["2024-01-05",24.101,24.10097312927246,22.5104,22.6523,75025807.0],["2024-01-08",22.6523,23.1031,22.0596,22.2673,55375817.0],["2024-01-09",22.2673,23.4475,22.267311096191406,22.9613,77387085.0],["2024-01-10",22.9613,23.1487,22.1913,22.4851,53893686.0],["2024-01-11",22.4851,23.5843,22.3382,23.2551,69648874.0],["2024-01-12",23.2551,23.2703,22.0951,22.3939,60001315.0],["2024-01-15",22.3939,24.0858,22.09,23.7312,109788280.0],["2024-01-16",23.7312,24.2124,23.1993,24.2073,67141810.0],["2024-01-17",24.2073,25.3217,24.207340240478516,24.4505,97511575.0],["2024-01-18",24.4505,26.7299,23.7059,26.6134,136330302.0],["2024-01-19",26.6134,26.7299,25.8181,25.8536,90541437.0],["2024-01-22",25.8536,27.6062,25.85358238220215,26.5982,135030568.0],["2024-01-23",26.5982,28.1786,26.3399,27.7531,117999026.0],["2024-01-24",27.7531,27.75309181213379,25.5801,27.1301,121490080.0],["2024-01-25",27.1301,28.1077,26.1322,27.6569,121231501.0],["2024-01-26",27.6569,27.656850814819336,25.9853,26.3399,82171659.0],["2024-01-29",26.3399,26.339860916137695,21.781,22.6421,117594072.0],["2024-01-30",22.6421,23.3918,21.3961,21.776,87334138.0],["2024-01-31",21.776,22.7283,21.0314,21.4771,87986761.0],["2024-02-01",21.4771,24.0098,20.8794,23.0322,117519306.0],["2024-02-02",23.0322,24.1111,22.475,23.0474,95518324.0],["2024-02-05",23.0474,24.5619,22.1559,23.4627,111716587.0],["2024-02-06",23.4627,26.5323,22.3939,26.2386,117504314.0],["2024-02-07",26.2386,26.8717,25.7827,26.6944,91947120.0],["2024-02-08",26.6944,29.6678,26.69443130493164,27.8088,112861692.0],["2024-02-19",27.8088,33.3706,27.808813095092773,33.3706,154718462.0],["2024-02-20",33.3706,33.370574951171875,31.4052,31.9118,123942852.0],["2024-02-21",31.9118,31.91175079345703,30.0224,30.149,107783945.0],["2024-02-22",30.149,31.5521,29.298,30.4225,111333789.0],["2024-02-23",30.4225,31.8003,30.0376,30.3719,110016501.0],["2024-02-26",30.3719,31.7497,29.4145,30.7568,92088361.0],["2024-02-27",30.7568,32.9248,29.9464,32.2815,124581004.0],["2024-02-28",32.2815,32.28152084350586,29.3537,29.3537,112090587.0],["2024-02-29",29.3537,30.9088,29.35374641418457,30.4175,81088104.0],["2024-03-01",30.4175,33.4618,30.417469024658203,32.8235,141374417.0],["2024-03-04",32.8235,36.1565,32.4791,35.1789,125799999.0],["2024-03-05",35.1789,37.4634,34.3735,34.7889,135302970.0],["2024-03-06",34.7889,35.3005,33.7859,34.3938,77141774.0],["2024-03-07",34.3938,35.265,33.1173,33.1426,83089860.0],["2024-03-08",33.1426,35.108,32.9603,34.8547,97254435.0],["2024-03-11",34.8547,34.8547248840332,32.8033,34.3938,92058828.0],["2024-03-12",34.3938,35.5537,33.1325,34.0139,89334034.0],["2024-03-13",34.0139,35.2296,33.4921,33.6998,83606557.0],["2024-03-14",33.6998,34.9915,32.8235,34.3431,82942223.0],["2024-03-15",34.3431,39.6364,33.1832,38.9931,169045011.0],["2024-03-18",38.9931,41.6271,38.6588,40.2189,146736621.0],["2024-03-19",40.2189,40.21894073486328,38.208,39.0336,93980739.0],["2024-03-20",39.0336,39.8036,37.1645,37.9547,88827637.0],["2024-03-21",37.9547,39.758,37.6153,38.1016,82947766.0],["2024-03-22",38.1016,40.5178,37.8129,40.3709,120153368.0],["2024-03-25",40.3709,40.3709,38.3144,38.4207,86371651.0],["2024-03-26",38.4207,39.915,33.4314,35.6956,151332744.0],["2024-03-27",35.6956,36.4706,33.7049,33.943,99972988.0],["2024-03-28",33.943,35.4575,33.4466,34.4292,100645290.0],["2024-03-29",34.4292,34.5457,33.2287,33.9379,39236644.0],["2024-04-01",33.9379,36.0653,33.6846,35.9286,79692365.0],["2024-04-02",35.9286,37.205,35.3106,36.1413,81014044.0],["2024-04-03",36.1413,36.14132308959961,34.0139,34.3279,54175703.0],["2024-04-08",34.3279,36.0552,33.7353,34.9966,67382255.0],["2024-04-09",34.9966,35.4474,33.7809,34.1962,46993836.0],["2024-04-10",34.1962,34.196231842041016,32.5702,33.1629,47059772.0],["2024-04-11",33.1629,34.2165,33.16289138793945,33.4769,48658911.0],["2024-04-12",33.4769,36.6276,33.47694778442383,35.2042,89663922.0],["2024-04-15",35.2042,36.7796,34.8953,35.8779,67286121.0],["2024-04-16",35.8779,36.4655,34.1405,34.5711,62811698.0],["2024-04-17",34.5711,36.4756,34.57106018066406,36.192,60516909.0],["2024-04-18",36.192,36.5769,34.7028,35.7108,53761122.0],["2024-04-19",35.7108,36.2781,33.9379,34.8497,56909074.0],["2024-04-22",34.8497,34.84965896606445,30.1389,33.0008,84755382.0],["2024-04-23",33.0008,35.7057,33.00080490112305,34.9712,86373873.0],["2024-04-24",34.9712,40.5026,34.97122573852539,40.2088,133805979.0],["2024-04-25",40.2088,40.69,39.6617,40.0974,62176535.0],["2024-04-26",40.0974,43.6634,40.09737014770508,42.4477,106729796.0],["2024-04-29",42.4477,44.7018,42.44769287109375,44.2206,78165701.0],["2024-04-30",44.2206,44.7271,43.6127,43.8153,48167450.0],["2024-05-06",43.8153,44.95,42.6908,43.4962,50854538.0],["2024-05-07",43.4962,45.2742,41.7841,42.1944,89090108.0],["2024-05-08",42.1944,43.0707,41.8145,42.3616,49497887.0],["2024-05-09",42.3616,42.9745,41.3333,42.6452,47698409.0],["2024-05-10",42.6452,42.7871,41.1307,42.4629,47842180.0],["2024-05-13",42.4629,43.5621,41.8753,42.2856,53500350.0],["2024-05-14",42.2856,42.7466,39.8644,40.5988,74280648.0],["2024-05-15",40.5988,42.0425,40.4874,40.9129,39836206.0],["2024-05-16",40.9129,43.2227,40.91289138793945,41.9057,67202637.0],["2024-05-17",41.9057,43.4912,40.7812,43.0555,56498662.0],["2024-05-20",43.0555,45.9175,41.9513,45.649,76128320.0],["2024-05-21",45.649,46.272,45.0817,45.5072,44952229.0],["2024-05-22",45.5072,45.5781,44.1243,44.9044,41997398.0],["2024-05-23",44.9044,46.4291,42.8225,44.0686,66325900.0],["2024-05-24",44.0686,47.1889,42.9542,43.2075,88220693.0],["2024-05-27",43.2075,45.9934,43.20750045776367,44.9956,63594489.0],["2024-05-28",44.9956,46.5405,44.0686,44.8082,63895986.0],["2024-05-29",44.8082,46.0948,44.1193,44.5042,45547803.0],["2024-05-30",44.5042,44.717,43.1568,43.866,38073495.0],["2024-05-31",43.866,45.3096,42.3768,43.9318,42321882.0],["2024-06-03",43.9318,49.1289,43.93184280395508,48.2982,87813746.0],["2024-06-04",48.2982,48.8858,47.6701,48.668,47046058.0],["2024-06-05",48.668,48.8756,47.1281,47.2699,33972325.0],["2024-06-06",47.2699,49.6,47.26991271972656,47.5029,60178605.0],["2024-06-07",47.5029,47.5029182434082,45.3856,46.1555,45792979.0],["2024-06-11",46.1555,46.9913,45.6743,46.4696,32518167.0],["2024-06-12",46.4696,46.9052,45.7858,46.4747,29657645.0],["2024-06-13",46.4747,49.5037,46.47465515136719,48.4653,54366805.0],["2024-06-14",48.4653,57.4057,48.2222,54.9591,110275231.0],["2024-06-17",54.9591,57.35,54.959129333496094,55.9671,73182162.0],["2024-06-18",55.9671,60.6121,55.967132568359375,58.3529,74704839.0],["2024-06-19",58.3529,59.8725,57.583,58.2162,45178631.0],["2024-06-20",58.2162,59.3305,57.2588,57.2892,42052317.0],["2024-06-21",57.2892,58.2465,55.6176,57.122,44293646.0],["2024-06-24",57.122,58.0389,55.8202,56.2761,35663656.0],["2024-06-25",56.2761,56.276123046875,52.9988,53.5813,56107987.0],["2024-06-26",53.5813,55.9519,53.58134841918945,55.0148,53787938.0],["2024-06-27",55.0148,55.01484298706055,52.7304,53.2065,36731956.0],["2024-06-28",53.2065,54.6349,52.8367,53.4648,37705623.0],["2024-07-01",53.4648,56.5699,52.9836,55.8861,57839999.0],["2024-07-02",55.8861,58.2516,54.797,57.2132,62526285.0],["2024-07-03",57.2132,57.21321487426758,54.9946,55.7139,37179053.0],["2024-07-04",55.7139,59.057,55.713871002197266,56.8992,54737623.0],["2024-07-05",56.8992,58.0582,55.0807,57.3075,41794812.0],["2024-07-08",57.3075,58.4741,56.6887,57.5459,38071882.0],["2024-07-09",57.5459,60.919,56.643,60.1379,56000175.0],["2024-07-10",60.1379,61.0965,59.1741,60.5639,39865761.0],["2024-07-11",60.5639,61.7661,57.206,58.9864,59940827.0],["2024-07-12",58.9864,58.98643112182617,55.8213,57.4952,40862140.0],["2024-07-15",57.4952,57.5712,55.6336,57.0234,30659760.0],["2024-07-16",57.0234,59.6509,55.8771,57.8198,56234587.0],["2024-07-17",57.8198,58.5857,55.4662,56.0749,40349837.0],["2024-07-18",56.0749,56.07490158081055,51.7989,55.1974,68490402.0],["2024-07-19",55.1974,55.2227,53.2597,53.4423,38772112.0],["2024-07-22",53.4423,54.2641,52.6815,53.3155,29056061.0],["2024-07-23",53.3155,54.7206,51.7989,51.8344,32294810.0],["2024-07-24",51.8344,53.7721,51.0076,51.2612,38134969.0],["2024-07-25",51.2612,51.26123809814453,46.62,47.5229,69669503.0],["2024-07-26",47.5229,49.1004,46.9244,48.3751,40921264.0],["2024-07-29",48.3751,51.3982,47.7309,50.5511,53214505.0],["2024-07-30",50.5511,50.55110549926758,48.7555,49.5518,30800363.0],["2024-07-31",49.5518,50.7236,47.9338,50.6069,60332931.0],["2024-08-01",50.6069,54.122,50.60689926147461,51.6163,54777139.0],["2024-08-02",51.6163,51.61629867553711,46.8381,46.8736,83797075.0],["2024-08-05",46.8736,46.87364959716797,43.2621,43.3686,82655618.0],["2024-08-06",43.3686,46.7671,43.368648529052734,45.8997,55986196.0],["2024-08-07",45.8997,47.4722,45.0476,46.4983,51755630.0],["2024-08-08",46.4983,46.6403,45.144,46.057,35654289.0],["2024-08-09",46.057,48.6895,46.05699920654297,47.6193,54702300.0],["2024-08-12",47.6193,49.5519,47.2236,48.4055,38410270.0],["2024-08-13",48.4055,50.3888,48.0099,48.6845,40796343.0],["2024-08-14",48.6845,50.0489,48.18738555908203,48.1874,31899838.0],["2024-08-15",48.1874,48.7961,47.67,47.9845,25392421.0],["2024-08-16",47.9845,51.1192,47.98448944091797,49.8105,49640972.0],["2024-08-19",49.8105,51.5859,49.2577,50.5207,36060934.0],["2024-08-20",50.5207,52.0069,50.3939,50.6678,33763977.0],["2024-08-21",50.6678,51.6975,49.4859,50.9315,29665550.0],["2024-08-22",50.9315,51.5656,50.0388,50.9518,23575193.0],["2024-08-23",50.9518,50.951820373535156,49.7598,50.2113,23961868.0],["2024-08-26",50.2113,51.1801,48.4867,49.3794,34220006.0],["2024-08-27",49.3794,50.5257,48.1874,49.491,29041617.0],["2024-08-28",49.491,51.2308,48.578,49.6229,31517852.0],["2024-08-29",49.6229,49.622859954833984,44.3933,46.4577,59365287.0],["2024-08-30",46.4577,48.6439,46.2142,47.5736,60377390.0],["2024-09-02",47.5736,48.0099,44.7635,44.8853,51554644.0],["2024-09-03",44.8853,45.4889,44.2208,44.8447,29826305.0],["2024-09-04",44.8447,45.5853,41.7353,44.7382,51074044.0],["2024-09-05",44.7382,47.0207,44.1904,45.7882,43538277.0],["2024-09-06",45.7882,46.0824,44.6114,44.9461,25622946.0],["2024-09-09",44.9461,46.2954,44.1396,46.2041,34728056.0],["2024-09-10",46.2041,48.1874,45.6867,46.9751,52440891.0],["2024-09-11",46.9751,48.6794,46.975093841552734,47.4874,40204811.0],["2024-09-12",47.4874,49.8714,47.48740005493164,48.299,44250463.0],["2024-09-13",48.299,53.209,48.29897689819336,50.891,75121065.0],["2024-09-18",50.891,51.6822,50.2163,50.5055,34386551.0],["2024-09-19",50.5055,50.505455017089844,48.233,49.6381,45781658.0],["2024-09-20",49.6381,50.1453,48.3396,48.5729,32977425.0],["2024-09-23",48.5729,49.6989,47.9845,48.3142,25742888.0],["2024-09-24",48.3142,53.767,48.31419372558594,53.4119,62854644.0],["2024-09-25",53.4119,55.0351,52.7271,53.0822,48700259.0],["2024-09-26",53.0822,55.8466,53.082210540771484,55.7807,45052904.0],["2024-09-27",55.7807,59.1335,53.3764,56.993,86051385.0],["2024-09-30",56.993,65.9406,56.8104,65.9254,107779776.0],["2024-10-08",65.9254,79.1085,65.92542266845703,79.1085,120387647.0],["2024-10-09",79.1085,81.2592,72.0275,75.3245,119689224.0],["2024-10-10",75.3245,77.0389,68.7558,72.6919,82202100.0],["2024-10-11",72.6919,77.6071,70.9166,73.0318,65811792.0],["2024-10-14",73.0318,75.7049,68.7761,75.3397,83017564.0],["2024-10-15",75.3397,76.0346,71.97167205810547,71.9717,68148233.0],["2024-10-16",71.9717,71.97167205810547,66.8537,67.6906,71690345.0],["2024-10-17",67.6906,69.329,67.5486,68.1522,49823403.0],["2024-10-18",68.1522,78.0991,67.721,74.5383,105530200.0],["2024-10-21",74.5383,75.3346,69.3898,71.7485,100390118.0],["2024-10-22",71.7485,73.61,70.0949,71.9007,72250801.0],["2024-10-23",71.9007,71.90065002441406,66.3718,68.6391,72656269.0],["2024-10-24",68.6391,72.4738,67.7971,70.7695,73563539.0],["2024-10-25",70.7695,75.0607,70.76951599121094,72.3572,85978602.0],["2024-10-28",72.3572,72.6412,68.3754,69.0145,81301203.0],["2024-10-29",69.0145,69.01448059082031,65.3624,66.1943,78548477.0],["2024-10-30",66.1943,67.9645,64.9109,65.9406,59955439.0],["2024-10-31",65.9406,68.1471,63.9523,66.0269,64591272.0],["2024-11-01",66.0269,67.9138,64.4189,65.616,58396996.0],["2024-11-04",65.616,68.7254,65.4334,66.8384,48147968.0],["2024-11-05",66.8384,68.771,65.5348,67.6957,72034741.0],["2024-11-06",67.6957,68.0507,63.9573,64.6675,83247064.0],["2024-11-07",64.6675,67.9696,62.7653,66.9044,70947047.0],["2024-11-08",66.9044,71.784,65.8189,65.9001,97696978.0],["2024-11-11",65.9001,68.5783,64.1602,67.3964,77163124.0],["2024-11-12",67.3964,69.4304,66.1993,67.3102,73657787.0],["2024-11-13",67.3102,73.8281,66.6,72.0173,122096818.0],["2024-11-14",72.0173,72.01731872558594,68.7203,69.0348,69437586.0],["2024-11-15",69.0348,70.8963,64.5102,64.7841,72655520.0],["2024-11-18",64.7841,64.845,60.4625,61.3755,66233229.0],["2024-11-19",61.3755,65.2254,61.375511169433594,63.4045,57860766.0],["2024-11-20",63.4045,65.7124,63.024,64.1501,51851623.0],["2024-11-21",64.1501,64.7639,61.7864,62.7197,58781291.0],["2024-11-22",62.7197,63.6581,59.8538,59.8538,57470204.0],["2024-11-25",59.8538,60.1886,56.4705,57.5104,59376800.0],["2024-11-26",57.5104,59.6763,56.8104,58.5654,48835932.0],["2024-11-27",58.5654,59.0372,57.1553,58.9712,48958236.0],["2024-11-28",58.9712,58.971214294433594,56.5466,56.7495,55853269.0],["2024-11-29",56.7495,59.6002,56.7495231628418,58.3067,58351904.0],["2024-12-02",58.3067,61.8625,58.30673599243164,61.2284,68646865.0],["2024-12-03",61.2284,61.482,59.1437,60.1226,41768144.0],["2024-12-04",60.1226,60.5081,58.9915,59.514,32568947.0],["2024-12-05",59.514,62.8313,59.51395797729492,61.4161,63650082.0],["2024-12-06",61.4161,62.8719,61.1219,61.3248,40293462.0],["2024-12-09",61.3248,61.3248,58.3372,58.8393,50268288.0],["2024-12-10",58.8393,61.061,58.1698,59.2705,59314507.0],["2024-12-11",59.2705,64.1399,57.8249,62.8516,86259215.0],["2024-12-12",62.8516,66.9551,62.851566314697266,65.9254,80584061.0],["2024-12-13",65.9254,68.1471,64.6725,65.5551,120518824.0],["2024-12-16",65.5551,68.3754,63.2827,67.0464,91186849.0],["2024-12-17",67.0464,71.6014,65.9914,67.8174,76855390.0],["2024-12-18",67.8174,67.8681,63.9066,65.195,54235585.0],["2024-12-19",65.195,66.0776,63.7037,64.7994,45096648.0],["2024-12-20",64.7994,67.3609,64.2363,65.2559,48877231.0],["2024-12-23",65.2559,65.25586700439453,62.4661,63.2269,78768025.0],["2024-12-24",63.2269,63.7899,59.9147,61.8827,61633356.0],["2024-12-25",61.8827,64.2972,61.4161,61.8827,43332438.0],["2024-12-26",61.8827,66.3464,60.8733,65.3979,67879072.0],["2024-12-27",65.3979,67.2036,64.2211,65.6464,48505987.0],["2024-12-30",65.6464,65.7276,60.9697,61.0915,66809659.0],["2024-12-31",61.0915,61.091461181640625,58.62629318237305,58.6263,47741223.0],["2025-01-02",58.6263,60.0719,57.064,57.556,40748221.0],["2025-01-03",57.556,60.8277,57.2669,58.8393,55845084.0],["2025-01-06",58.8393,61.3654,58.3321,59.3567,45380828.0],["2025-01-07",59.3567,61.0052,58.0734,60.8683,44301409.0],["2025-01-08",60.8683,60.8682746887207,57.8046,59.3567,36798074.0],["2025-01-09",59.3567,59.35671615600586,57.3176,58.2002,40029703.0],["2025-01-10",58.2002,58.200218200683594,54.9133,54.9133,55430505.0],["2025-01-13",54.9133,57.135,54.8778,55.943,45949506.0],["2025-01-14",55.943,57.7386,53.8684,57.6676,56238342.0],["2025-01-15",57.6676,57.66762161254883,55.6742,56.6582,39371145.0],["2025-01-16",56.6582,60.8886,56.65822219848633,60.1987,84142862.0],["2025-01-17",60.1987,61.3958,59.3516,60.5792,52920932.0],["2025-01-20",60.5792,65.5805,60.57915496826172,64.7486,64642907.0],["2025-01-21",64.7486,68.9841,64.74862670898438,67.5638,71380189.0],["2025-01-22",67.5638,73.0825,67.56378936767578,71.7738,88326124.0],["2025-01-23",71.7738,72.8796,68.7812,69.3391,64341029.0],["2025-01-24",69.3391,69.7094,67.9949,68.2181,46381735.0],["2025-01-27",68.2181,68.21812438964844,63.4095,63.795,46032383.0],["2025-02-05",63.795,63.79502487182617,51.8293,51.9967,104647340.0],["2025-02-06",51.9967,55.0046,51.99673080444336,54.0967,88645319.0],["2025-02-07",54.0967,58.6009,54.0966796875,57.5154,80375729.0],["2025-02-10",57.5154,58.8596,56.7089,58.1089,48390138.0],["2025-02-11",58.1089,59.6255,57.7082,58.6111,40915836.0],["2025-02-12",58.6111,58.611080169677734,57.2162,58.0785,43983270.0],["2025-02-13",58.0785,58.0784797668457,56.0191,56.0546,41943096.0],["2025-02-14",56.0546,57.8959,54.7865,55.2938,42375292.0],["2025-02-17",55.2938,63.0088,55.293758392333984,62.5422,91967206.0],["2025-02-18",62.5422,65.6312,61.1777,62.7958,75230221.0],["2025-02-19",62.7958,62.795772552490234,60.5436,61.5683,53871009.0],["2025-02-20",61.5683,61.568260192871094,59.3466,60.4625,47852741.0],["2025-02-21",60.4625,63.1458,59.7625,61.3958,73582453.0],["2025-02-24",61.3958,61.39580154418945,57.485,57.5712,83738093.0],["2025-02-25",57.5712,57.57124710083008,55.593,56.151,51138622.0],["2025-02-26",56.151,57.4394,55.1314,57.3176,55081556.0],["2025-02-27",57.3176,57.9821,53.2597,53.9547,87185345.0],["2025-02-28",53.9547,53.95465850830078,48.0657,48.7149,122259592.0],["2025-03-03",48.7149,48.9482,45.7932,46.5642,99082476.0],["2025-03-04",46.5642,47.4316,44.3324,47.249,78489634.0],["2025-03-05",47.249,48.4664,47.24899673461914,47.8273,60127004.0],["2025-03-06",47.8273,48.9888,47.0207,48.3598,78083009.0],["2025-03-07",48.3598,48.35984802246094,46.6454,47.107,65451799.0],["2025-03-10",47.107,48.091,46.6657,47.883,51410065.0],["2025-03-11",47.883,47.8830451965332,46.5592,47.8323,40431242.0],["2025-03-12",47.8323,48.4562,47.3707,47.6091,50940799.0],["2025-03-13",47.6091,48.9482,46.757,46.9345,57747107.0],["2025-03-14",46.9345,48.2787,45.707,47.5939,82580433.0],["2025-03-17",47.5939,49.0395,47.59391784667969,48.5222,67301893.0],["2025-03-18",48.5222,53.0568,47.7359,52.6003,135273047.0],["2025-03-19",52.6003,52.60033416748047,49.4961,49.775,88554099.0],["2025-03-20",49.775,50.6069,49.5569,49.9323,44638214.0],["2025-03-21",49.9323,50.3786,48.1772,48.2229,44947211.0],["2025-03-24",48.2229,50.7083,47.9236,50.4192,77954403.0],["2025-03-25",50.4192,52.5496,50.1402,50.1605,72413834.0],["2025-03-26",50.1605,51.6214,49.5721,49.6026,45739916.0],["2025-03-27",49.6026,49.60257339477539,47.4265,48.2838,50212330.0],["2025-03-28",48.2838,49.7091,47.5686,48.2736,38430707.0],["2025-03-31",48.2736,49.77,47.6497,49.77,47810485.0],["2025-04-01",49.77,50.2062,48.8519,49.2932,34913850.0],["2025-04-02",49.2932,51.5605,49.293155670166016,50.4852,58752052.0],["2025-04-03",50.4852,50.485164642333984,45.4838,47.0613,91278091.0],["2025-04-07",47.0613,47.06132507324219,37.647,37.647,78238025.0],["2025-04-08",37.647,38.6514,34.7101,35.6942,121511472.0],["2025-04-09",35.6942,36.1913,33.2949,35.7145,90345960.0],["2025-04-10",35.7145,41.2788,35.71446228027344,38.9405,116886399.0],["2025-04-11",38.9405,40.7513,37.8398,39.4325,77782539.0],["2025-04-14",39.4325,41.7607,39.432498931884766,40.031,79570796.0],["2025-04-15",40.031,40.1832,38.905,39.8484,47036325.0],["2025-04-16",39.8484,39.84843063354492,37.3021,38.0833,57257909.0],["2025-04-17",38.0833,38.8948,37.642,38.205,41436897.0],["2025-04-18",38.205,39.5339,38.134,39.4934,57671308.0],["2025-04-21",39.4934,41.3296,39.49336624145508,41.2991,71304905.0],["2025-04-22",41.2991,41.5325,40.376,41.1875,60973787.0],["2025-04-23",41.1875,47.4265,41.187530517578125,46.3258,160411625.0],["2025-04-24",46.3258,46.9852,45.6512,45.8287,81231390.0],["2025-04-25",45.8287,49.841,45.828739166259766,48.2685,114295861.0],["2025-04-28",48.2685,48.6794,46.1584,46.265,80482311.0],["2025-04-29",46.265,46.62,45.3215,45.8287,58064843.0],["2025-04-30",45.8287,45.9555,44.9664,45.5447,49799809.0],["2025-05-06",45.5447,47.9743,45.5446891784668,47.4925,75866360.0],["2025-05-07",47.4925,49.0395,47.2845,47.7816,64662663.0],["2025-05-08",47.7816,55.593,47.78160095214844,54.7561,189281757.0],["2025-05-09",54.7561,56.2626,53.8684,55.3952,109948038.0],["2025-05-12",55.3952,58.3727,55.39520263671875,57.2365,115193082.0],["2025-05-13",57.2365,60.3002,57.23646926879883,58.7785,118347871.0],["2025-05-14",58.7785,63.6834,58.778465270996094,60.285,130358112.0],["2025-05-15",60.285,60.8683,58.4335,58.7835,92278967.0],["2025-05-16",58.7835,61.6596,58.2408,60.1581,74093574.0],["2025-05-19",60.1581,60.6147,58.5857,58.8292,54392696.0],["2025-05-20",58.8292,59.8944,58.535,59.1082,40834414.0],["2025-05-21",59.1082,60.006,57.9821,59.2248,43041486.0],["2025-05-22",59.2248,61.3704,58.2814,59.7118,62843830.0],["2025-05-23",59.7118,59.71178436279297,58.5705,58.8038,37793572.0],["2025-05-26",58.8038,59.6509,57.5205,58.7176,41518983.0],["2025-05-27",58.7176,58.71760177612305,55.2278,56.8763,71858262.0],["2025-05-28",56.8763,61.1746,56.8763313293457,60.3333,81273497.0],["2025-05-29",60.3333,64.0836,60.333316802978516,62.1443,87579282.0],["2025-05-30",62.1443,63.1496,60.2549,62.9357,54217149.0],["2025-06-03",62.9357,62.935733795166016,61.2032,61.5739,43218455.0],["2025-06-04",61.5739,66.9356,61.57392120361328,65.9873,89380351.0],["2025-06-05",65.9873,70.2011,65.8305,69.0889,77709850.0],["2025-06-06",69.0889,72.1975,67.7128,71.1066,65369505.0],["2025-06-09",71.1066,74.1297,70.5719,71.9194,81668428.0],["2025-06-10",71.9194,72.3472,70.251,71.0139,58413174.0],["2025-06-11",71.0139,71.7982,69.8446,70.1298,50543704.0],["2025-06-12",70.1298,74.2509,69.2528,71.8766,83731153.0],["2025-06-13",71.8766,73.3026,70.5006,71.3348,46073412.0],["2025-06-16",71.3348,77.1456,71.0139,76.0762,81823771.0],["2025-06-17",76.0762,77.4808,74.9425,76.3756,50980843.0],["2025-06-18",76.3756,80.2543,74.529,80.0119,78956782.0],["2025-06-19",80.0119,81.9156,78.7855,80.568,62366725.0],["2025-06-20",80.568,81.2596,77.1457,78.4362,60306451.0],["2025-06-23",78.4362,78.43616485595703,74.6644,76.4897,55953338.0],["2025-06-24",76.4897,78.4076,75.5058,76.0833,49114137.0],["2025-06-25",76.0833,79.1349,76.0619,78.7142,71910601.0],["2025-06-26",78.7142,84.1258,78.71422576904297,83.2774,77902242.0],["2025-06-27",83.2774,88.8815,81.1954,87.8263,84871550.0],["2025-06-30",87.8263,91.5409,86.5429,90.5641,83133597.0],["2025-07-01",90.5641,91.8333,89.0455,90.6925,40585539.0],["2025-07-02",90.6925,90.6924819946289,86.4858,89.1096,49034164.0],["2025-07-03",89.1096,93.3805,89.10964965820312,92.4464,64016374.0],["2025-07-04",92.4464,94.3145,90.7852,91.5124,61464228.0],["2025-07-07",91.5124,91.8974,86.5571,90.1863,57064106.0],["2025-07-08",90.1863,96.2538,89.8725,96.2396,66964038.0],["2025-07-09",96.2396,98.3714,95.548,96.646,50253919.0],["2025-07-10",96.646,98.8063,92.2254,94.8635,73502626.0],["2025-07-11",94.8635,95.7904,92.7245,93.5159,44645207.0],["2025-07-14",93.5159,94.8991,92.2468,93.3306,42505710.0],["2025-07-15",93.3306,111.9967,93.33055114746094,111.9967,73545252.0],["2025-07-16",111.9967,127.8251,111.99665832519531,121.0659,160914075.0],["2025-07-17",121.0659,131.9034,119.0767,130.8339,94886579.0],["2025-07-18",130.8339,136.1813,128.3384,129.9926,90088587.0],["2025-07-21",129.9926,133.0442,123.9107,127.0978,84898809.0],["2025-07-22",127.0978,131.333,124.6523,125.9927,78814159.0],["2025-07-23",125.9927,125.99267578125,121.0659,124.2031,60473879.0],["2025-07-24",124.2031,126.4347,119.4902,123.2049,73729923.0],["2025-07-25",123.2049,125.294,122.7771,123.3261,40154319.0],["2025-07-28",123.3261,128.1673,121.3369,126.7698,90642587.0],["2025-07-29",126.7698,138.6269,126.76984405517578,137.8854,108623792.0],["2025-07-30",137.8854,137.8853759765625,131.0692,135.7179,79951460.0],["2025-07-31",135.7179,143.2257,134.1137,134.9051,104875640.0],["2025-08-01",134.9051,136.6091,128.6521,130.563,70820880.0],["2025-08-04",130.563,132.1458,126.7912,131.5469,46718760.0],["2025-08-05",131.5469,135.4755,125.7004,130.0853,61903203.0],["2025-08-06",130.0853,133.7429,127.7039,132.9016,43285303.0],["2025-08-07",132.9016,135.0833,125.7859,130.9194,56858608.0],["2025-08-08",130.9194,132.3169,128.9658,129.964,36668123.0],["2025-08-11",129.964,139.9602,129.9640350341797,137.5289,58246515.0],["2025-08-12",137.5289,146.1632,137.52886962890625,146.0919,72501360.0],["2025-08-13",146.0919,170.1197,145.8851,168.6652,84156833.0],["2025-08-14",168.6652,170.9753,164.4586,164.7438,62966016.0],["2025-08-15",164.7438,169.1286,161.7706,166.2695,56067659.0],["2025-08-18",166.2695,179.4314,162.4622,174.1766,69865670.0],["2025-08-19",174.1766,187.9445,172.2016,183.089,63164575.0],["2025-08-20",183.089,183.08901977539062,168.4228,181.9126,58553672.0],["2025-08-21",181.9126,187.2315,175.5527,183.8519,55622498.0],["2025-08-22",183.8519,198.9246,181.2495,195.2241,64431183.0],["2025-08-25",195.2241,216.8064,195.22412109375,211.131,82193938.0],["2025-08-26",211.131,214.5391,201.092,201.092,68594013.0],["2025-08-27",201.092,231.3086,201.092041015625,219.8366,102915160.0],["2025-08-28",219.8366,253.2474,215.1808,253.0762,102205850.0],["2025-08-29",253.0762,262.3808,240.278,253.9675,85231615.0],["2025-09-01",253.9675,285.1252,250.9801,276.9971,92464667.0],["2025-09-02",276.9971,285.9808,245.982,255.3935,129667424.0],["2025-09-03",255.3935,272.3627,246.5524,263.6,103057649.0],["2025-09-04",263.6,280.7118,220.3143,222.5246,145796439.0],["2025-09-05",222.5246,252.3989,221.0273,249.0122,118500879.0],["2025-09-08",249.0122,249.01217651367188,210.4465,224.2357,111267408.0],["2025-09-09",224.2357,228.3782,217.4623,224.8204,74206979.0],["2025-09-10",224.8204,247.3224,224.82040405273438,238.8164,104405218.0],["2025-09-11",238.8164,272.0204,238.81640625,270.8654,106526494.0],["2025-09-12",270.8654,270.8653869628906,251.5433,255.2366,81118794.0],["2025-09-15",255.2366,255.23660278320312,240.991,249.7608,52853396.0],["2025-09-16",249.7608,255.1653,236.9484,246.5167,71529950.0],["2025-09-17",246.5167,251.1583,239.5651,247.8785,48150159.0],["2025-09-18",247.8785,256.5984,238.0535,246.3456,73512678.0],["2025-09-19",246.3456,255.586,240.2567,249.5469,62274856.0],["2025-09-22",249.5469,249.54693603515625,234.4886,244.556,57416597.0],["2025-09-23",244.556,263.6642,240.991,251.6859,77804566.0],["2025-09-24",251.6859,259.5217,237.9965,252.8552,61560184.0],["2025-09-25",252.8552,275.1291,243.13,268.0847,79005070.0],["2025-09-26",268.0847,276.9329,265.2328,266.6587,54054998.0],["2025-09-29",266.6587,284.1983,263.8852,276.8402,57922492.0],["2025-09-30",276.8402,281.6315,258.8158,260.7908,69423526.0],["2025-10-09",260.7908,267.2077,249.5469,250.3669,73208997.0],["2025-10-10",250.3669,260.6411,246.1317,246.8376,61535790.0],["2025-10-13",246.8376,248.54873657226562,231.8647,248.5487,62092725.0],["2025-10-14",248.5487,253.611,225.0771,225.6617,85724508.0],["2025-10-15",225.6617,231.2445,221.0273,230.0038,49729577.0],["2025-10-16",230.0038,239.5651,226.0396,231.551,43645518.0],["2025-10-17",231.551,232.9057,224.0361,225.5263,42914985.0],["2025-10-20",225.5263,246.5167,225.52626037597656,234.7452,68225673.0],["2025-10-21",234.7452,267.7852,231.2445,260.5413,86056553.0],["2025-10-22",260.5413,266.4947,256.8979,258.6946,54485520.0],["2025-10-23",258.6946,258.8158,242.417,247.9498,46838775.0],["2025-10-24",247.9498,269.6533,245.9891,265.9243,76850996.0],["2025-10-27",265.9243,295.1784,265.92431640625,288.0128,81426433.0],["2025-10-28",288.0128,301.7379,281.6315,292.7684,67230108.0],["2025-10-29",292.7684,308.9605,284.7045,289.5457,78900901.0],["2025-10-30",289.5457,289.5457458496094,265.575,266.6587,109985715.0],["2025-10-31",266.6587,266.6587219238281,243.9143,245.49,81760574.0],["2025-11-03",245.49,249.9034,239.4581,247.2368,54184103.0],["2025-11-04",247.2368,256.413,245.982,248.1495,48495468.0],["2025-11-05",248.1495,248.4774,238.9234,246.7663,36066563.0],["2025-11-06",246.7663,258.5021,246.76625061035156,254.3311,55225076.0],["2025-11-07",254.3311,255.2508,245.3474,249.3972,41039587.0],["2025-11-10",249.3972,252.2492,230.1179,239.565,66164121.0],["2025-11-11",239.565,247.3866,230.1179,232.4352,52653291.0],["2025-11-12",232.4352,236.4849,225.2197,234.6454,56696085.0],["2025-11-13",234.6454,234.64541625976562,226.4104,232.3282,39011789.0],["2025-11-14",232.3282,232.32818603515625,221.4408,221.4408,45747480.0],["2025-11-17",221.4408,228.2071,218.6459,222.2394,44781406.0],["2025-11-18",222.2394,231.6722,218.6102,225.9184,48171090.0],["2025-11-19",225.9184,233.8611,223.8008,229.8684,49133830.0],["2025-11-20",229.8684,244.7556,229.86837768554688,233.6758,55128668.0],["2025-11-21",233.6758,233.67575073242188,213.7904,213.8974,61180519.0],["2025-11-24",213.8974,220.1574,204.8495,208.9064,65570036.0],["2025-11-25",208.9064,224.9487,208.90643310546875,217.2627,64988205.0],["2025-11-26",217.2627,243.5649,212.1505,236.0856,95030009.0],["2025-11-27",236.0856,260.1705,230.6527,242.9874,88375442.0],["2025-11-28",242.9874,255.0869,240.991,247.9783,58028835.0],["2025-12-01",247.9783,257.3898,244.9624,253.5468,54160246.0],["2025-12-02",253.5468,263.1722,250.6093,260.2418,53004768.0],["2025-12-03",260.2418,280.063,260.2418212890625,266.0384,81238795.0],["2025-12-04",266.0384,268.0205,258.659,266.837,47148435.0],["2025-12-05",266.837,275.2146,266.4662,269.1613,49598022.0],["2025-12-08",269.1613,296.255,267.3931,288.4192,78317857.0],["2025-12-09",288.4192,304.0907,286.6438,298.836,67681233.0],["2025-12-10",298.836,312.9247,284.2554,308.1976,72114896.0],["2025-12-11",308.1976,322.0653,295.8914,296.968,85468969.0],["2025-12-12",296.968,313.3953,296.9679870605469,305.1602,81727618.0],["2025-12-15",305.1602,315.8551,292.3264,304.3118,54114422.0],["2025-12-16",304.3118,304.3117980957031,286.4799,290.33,54303897.0],["2025-12-17",290.33,318.2293,290.3300476074219,318.0654,68969453.0],["2025-12-18",318.0654,318.06536865234375,301.9518,303.3777,56058891.0],["2025-12-19",303.3777,320.1972,303.37774658203125,309.6521,50006777.0],["2025-12-22",309.6521,332.7245,309.652099609375,330.1078,55065385.0],["2025-12-23",330.1078,334.2574,323.7693,326.55,41360789.0],["2025-12-24",326.55,329.3948,318.7071,323.3486,41742768.0],["2025-12-25",323.3486,331.2201,314.4291,319.4129,39559531.0],["2025-12-26",319.4129,320.846,310.7144,317.495,34869721.0],["2025-12-29",317.495,321.5448,309.2029,316.9246,34534703.0],["2025-12-30",316.9246,324.3254,311.3704,317.9941,36238935.0],["2025-12-31",317.9941,321.7658,306.5862,307.2137,40064949.0],["2026-01-05",307.2137,314.3222,297.0892,304.1834,50050156.0],["2026-01-06",304.1834,304.1834411621094,289.1179,297.7095,56596667.0],["2026-01-07",297.7095,306.5791,294.1089,299.6702,42462695.0],["2026-01-08",299.6702,300.6613,288.7614,292.5688,40513302.0],["2026-01-09",292.5688,292.5688171386719,272.4054,283.9274,59213574.0],["2026-01-12",283.9274,284.4835,265.6178,279.0291,75974460.0],["2026-01-13",279.0291,287.257,271.9206,273.2183,55525024.0],["2026-01-14",273.2183,281.6102,267.8779,273.7672,63164096.0],["2026-01-15",273.7672,288.7614,268.4483,285.1965,70763523.0],["2026-01-16",285.1965,293.0394,279.3785,283.193,65464148.0],["2026-01-19",283.193,291.6847,279.2145,287.4638,47371728.0],["2026-01-20",287.4638,287.46380615234375,268.7977,272.7619,59358448.0],["2026-01-21",272.7619,286.7793,272.7619323730469,281.4889,54850860.0],["2026-01-22",281.4889,293.7381,280.2055,292.1125,61209705.0],["2026-01-23",292.1125,292.11248779296875,271.2931,273.0899,70292593.0],["2026-01-26",273.0899,279.7492,267.0223,277.0898,44769636.0],["2026-01-27",277.0898,294.1659,274.908,284.6546,57989090.0],["2026-01-28",284.6546,291.6919,280.2056,280.2412,49444635.0],["2026-01-29",280.2412,288.7614,279.7136,280.2056,47261512.0],["2026-01-30",280.2056,303.0213,276.498,299.0927,71172332.0],["2026-02-02",299.0927,336.5319,299.0926818847656,313.0032,108903163.0],["2026-02-03",313.0032,327.976,293.3888,305.9445,92052181.0],["2026-02-04",305.9445,305.9445495605469,272.1274,284.6261,83518001.0],["2026-02-05",284.6261,285.1252,271.721,273.0757,51109524.0],["2026-02-06",273.0757,273.0756530761719,254.5379,259.5716,64610956.0],["2026-02-09",259.5716,284.4835,259.5715637207031,278.1735,66351572.0],["2026-02-10",278.1735,289.3461,276.9971,280.284,41021778.0],["2026-02-11",280.284,280.5621,262.4806,264.9903,61992779.0],["2026-02-12",264.9903,274.4945,257.9032,260.7837,62461170.0],["2026-02-13",260.7837,266.0455,254.5379,261.0332,41764555.0],["2026-02-24",261.0332,275.1291,251.8285,265.2755,65127118.0],["2026-02-25",265.2755,276.8545,262.7444,272.3626,47569993.0],["2026-02-26",272.3626,277.0541,267.5927,275.1433,44328758.0],["2026-02-27",275.1433,275.143310546875,255.2651,256.577,71274102.0],["2026-03-02",256.577,274.5016,247.2226,271.6497,77290255.0],["2026-03-03",271.6497,281.9738,270.2237,272.5052,71604303.0],["2026-03-04",272.5052,273.7031,261.4182,263.3576,45657124.0],["2026-03-05",263.3576,301.3101,263.3575744628906,286.0806,97549023.0],["2026-03-06",286.0806,293.7524,275.9918,286.6225,56604160.0],["2026-03-09",286.6225,286.6224670410156,263.3219,273.7886,61832951.0],["2026-03-10",273.7886,285.9095,272.7833,283.2928,59483390.0],["2026-03-11",283.2928,290.9004,279.6352,280.3695,47373438.0],["2026-03-12",280.3695,288.6545,267.8494,270.0597,48466170.0],["2026-03-13",270.0597,285.1894,270.0596618652344,280.9399,57083171.0],["2026-03-16",280.9399,298.0517,279.4926,294.6294,66113675.0],["2026-03-17",294.6294,304.3617,275.1647,277.5889,63550810.0],["2026-03-18",277.5889,307.5488,277.5888977050781,307.2279,85361775.0],["2026-03-19",307.2279,321.4236,304.4544,314.0013,76100126.0],["2026-03-20",314.0013,349.5654,314.0013427734375,340.1325,94069099.0],["2026-03-23",340.1325,340.7171,322.985,328.2897,67316422.0],["2026-03-24",328.2897,333.9152,312.2902,333.6799,56960496.0],["2026-03-25",333.6799,350.7917,330.115,339.5264,64142688.0],["2026-03-26",339.5264,342.2358,324.4966,325.837,51113804.0],["2026-03-27",325.837,328.9029,313.7233,318.9994,41764443.0],["2026-03-30",318.9994,330.8279,317.4237,326.8209,35735567.0],["2026-03-31",326.8209,326.8209228515625,309.9373,315.741,39660594.0],["2026-04-01",315.741,330.1149,315.74102783203125,328.4037,43770833.0],["2026-04-02",328.4037,328.6747,315.7125,319.0565,30538922.0],["2026-04-03",319.0565,334.3929,319.05645751953125,324.6249,47090395.0],["2026-04-07",324.6249,333.6799,314.5646,327.0491,39784375.0],["2026-04-08",327.0491,357.9216,327.049072265625,357.5651,65715791.0],["2026-04-09",357.5651,357.56512451171875,347.9397,349.3657,41778244.0],["2026-04-10",349.3657,376.4594,345.8007,372.5379,62278147.0],["2026-04-13",372.5379,372.5379333496094,356.5028,365.5649,52515822.0],["2026-04-14",365.5649,384.231,365.56488037109375,370.7554,54283313.0],["2026-04-15",370.7554,380.7373,349.38,354.3424,64490389.0],["2026-04-16",354.3424,384.9653,353.6436,383.2328,58604477.0],["2026-04-17",383.2328,420.6506,383.2327575683594,419.9518,58267258.0],["2026-04-20",419.9518,425.6272,411.3959,415.6739,47950866.0],["2026-04-21",415.6739,415.6738586425781,403.553,412.4654,40256130.0],["2026-04-22",412.4654,445.8049,405.0004,443.9868,60682503.0],["2026-04-23",443.9868,447.6159,428.5006,433.6983,56248514.0],["2026-04-24",433.6983,433.69830322265625,376.4665,383.0688,127941958.0],["2026-04-27",383.0688,394.2841,381.3505,383.5893,65531480.0],["2026-04-28",383.5893,390.7192,368.6236,381.7783,50113368.0],["2026-04-29",381.7783,391.7887,375.0334,382.8763,38590356.0],["2026-04-30",382.8763,391.4322,369.3295,374.8836,42293707.0],["2026-05-06",374.8836,386.8548,368.6165,372.5237,58930576.0],["2026-05-07",372.5237,402.8401,365.7645,401.7706,74750244.0],["2026-05-08",401.7706,401.77056884765625,389.6283,393.3358,41720693.0],["2026-05-11",393.3358,406.3979,374.4986,401.9131,81350729.0],["2026-05-12",401.9131,427.6165,401.91314697265625,422.4616,73496242.0],["2026-05-13",422.4616,449.7477,415.0893,448.4644,59323436.0],["2026-05-14",448.4644,466.0823,432.7144,440.5573,53520608.0],["2026-05-15",440.5573,448.9563,418.0125,434.9603,49848639.0],["2026-05-18",434.9603,440.1081,422.8038,427.7377,40969241.0],["2026-05-19",427.7377,427.7377014160156,399.4961,408.1875,47467347.0],["2026-05-20",408.1875,428.4222,407.4816,419.2175,45727404.0],["2026-05-21",419.2175,430.3116,403.0326,403.553,45933539.0],["2026-05-22",403.553,437.6911,403.55303955078125,432.6217,56598943.0],["2026-05-25",432.6217,470.617,424.2369,469.8683,66765081.0],["2026-05-26",469.8683,501.6464,467.0093,499.0939,64894523.0],["2026-05-27",499.0939,509.7887,487.5648,495.5289,49192994.0],["2026-05-28",495.5289,518.3446,478.9661,512.1701,47526920.0],["2026-05-29",512.1701,523.3284,499.814,503.6927,46557705.0],["2026-06-01",503.6927,508.8832,479.9144,484.7057,41429563.0],["2026-06-02",484.7057,536.1694,484.7057189941406,532.6044,54194947.0],["2026-06-03",532.6044,581.7865,532.6044311523438,557.7374,59767195.0],["2026-06-04",557.7374,560.3897,544.7253,553.2384,35574089.0],["2026-06-05",553.2384,583.4978,520.4836,533.3174,61847039.0],["2026-06-08",533.3174,533.3174438476562,503.2934,516.9186,45158485.0],["2026-06-09",516.9186,566.828,516.9186401367188,560.2186,48805264.0],["2026-06-10",560.2186,570.2147,541.9446,550.7857,43243491.0],["2026-06-11",550.7857,575.0,498.67,526.0,66756406.0],["2026-06-12",526.0,544.98,502.8,506.46,65444346.0],["2026-06-15",506.46,540.88,490.13,540.49,61230163.0],["2026-06-16",540.49,561.77,535.01,549.0,40570010.0],["2026-06-17",549.0,558.5,537.11,557.88,38954814.0],["2026-06-18",557.88,588.0,551.18,581.48,42874943.0],["2026-06-22",581.48,591.0,560.0,579.97,45511422.0],["2026-06-23",579.97,587.0,540.0,552.0,44439843.0],["2026-06-24",552.0,574.48,546.0,555.3,40564325.0],["2026-06-25",555.3,610.8,550.06,610.49,69427406.0],["2026-06-26",610.49,610.489990234375,550.0,566.0,61773292.0],["2026-06-29",566.0,576.0,524.22,556.96,51813863.0],["2026-06-30",556.96,612.86,555.78,607.0,58442372.0],["2026-07-01",607.0,618.87,566.56,575.56,47623681.0],["2026-07-02",575.56,575.5599975585938,504.6,509.0,69606257.0],["2026-07-03",509.0,551.77,505.88,526.0,53450652.0],["2026-07-06",526.0,530.0,502.0,506.89,43168986.0],["2026-07-07",506.89,518.21,490.1,510.1,45431318.0],["2026-07-08",510.1,533.38,498.13,510.84,44527631.0],["2026-07-09",510.84,549.94,509.96,545.5,49199656.0],["2026-07-10",545.5,570.98,520.58,523.05,51067761.0],["2026-07-13",523.05,541.74,502.88,512.5,41130487.0],["2026-07-14",512.5,568.8200073242188,512.5,568.82,64903856.0],["2026-07-15",568.82,579.42,551.0,556.0,44338495.0],["2026-07-16",556.0,558.0,526.21,542.6,40875345.0],["2026-07-17",542.6,542.5999755859375,452.96,482.88,76002466.0],["2026-07-20",482.88,523.96,481.5,510.0,68169192.0],["2026-07-21",510.0,554.4,490.99,551.77,75706326.0],["2026-07-22",551.77,551.77001953125,506.16,508.8,62675398.0],["2026-07-23",508.8,523.83,493.36,497.3,44270088.0],["2026-07-24",497.3,497.29998779296875,476.0,476.02,33697379.0],["2026-07-27",476.02,492.41,459.5,491.0,35703449.0],["2026-07-28",491.0,491.0,403.92,406.9,77284347.0],["2026-07-29",406.9,429.22,393.5,421.2,65007651.0],["2026-07-30",421.2,421.20001220703125,347.0,371.1,96322961.0],["2026-07-31",371.1,430.4,371.1000061035156,396.01,74947696.0],["2026-08-03",396.01,405.0,379.0,394.08,40470861.0],["2026-08-04",394.08,453.18,394.0799865722656,448.0,69258251.0],["2026-08-05",448.0,448.0,400.0,424.3,87101310.0],["2026-08-06",424.3,439.84,397.09,421.87,51445777.0],["2026-08-07",421.87,448.62,413.18,420.95,59827808.0],["2026-08-10",420.95,424.24,388.28,399.6,66824012.0],["2026-08-11",399.6,420.58,398.88,415.3,48361225.0],["2026-08-12",415.3,441.8,409.5,428.2,43732345.0],["2026-08-13",428.2,452.88,428.20001220703125,429.9,43971553.0],["2026-08-14",429.9,449.97,426.5,448.08,38818795.0],["2026-08-17",448.08,472.0,427.6,466.68,58965311.0],["2026-08-18",466.68,467.67,446.46,452.21,38927396.0],["2026-08-19",452.21,452.2099914550781,407.02,411.5,54001574.0],["2026-08-20",411.5,420.5,406.12,414.02,28417522.0],["2026-08-21",414.02,443.67,414.0199890136719,442.0,47780764.0],["2026-08-24",442.0,450.0,400.0,412.0,49459950.0],["2026-08-25",412.0,413.02,395.0,400.87,35027149.0],["2026-08-26",400.87,408.5,385.0,398.78,34226645.0],["2026-08-27",398.78,413.5,398.7799987792969,409.1,36449638.0],["2026-08-28",409.1,427.1,398.99,399.0,42560189.0],["2026-08-31",399.0,406.03,385.0,401.87,31203353.0],["2026-09-01",401.87,415.0,388.0,402.81,37585787.0],["2026-09-02",402.81,402.80999755859375,378.56,386.7,35634250.0],["2026-09-03",386.7,397.79,380.47,384.76,26050033.0],["2026-09-04",384.76,398.0,382.2,386.0,29940481.0],["2026-09-07",386.0,419.33,386.0,417.2,51221774.0],["2026-09-08",417.2,431.34,413.86,416.4,36942031.0],["2026-09-09",416.4,435.65,411.57,414.8,28520157.0],["2026-09-10",414.8,419.46,404.18,410.9,21889332.0],["2026-09-11",410.9,426.3,408.1,423.0,42291376.0],["2026-09-14",423.0,423.0,398.0,401.9,32209314.0]]}