{"t":"601225.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2014-01-28",2.491,3.1534,2.4143,2.491,88848716.0],["2014-01-29",2.491,2.6059,2.2501,2.3048,250482249.0],["2014-01-30",2.3048,2.304824113845825,2.2062809467315674,2.2063,100238181.0],["2014-02-07",2.2063,2.2501,2.2008,2.2446,74433830.0],["2014-02-10",2.2446,2.376,2.2227,2.3267,127198149.0],["2014-02-11",2.3267,2.4088,2.272,2.3486,134451618.0],["2014-02-12",2.3486,2.4526,2.3158,2.4143,140941432.0],["2014-02-13",2.4143,2.4198,2.3212,2.3322,86168513.0],["2014-02-14",2.3322,2.3979,2.3158,2.376,61300319.0],["2014-02-17",2.376,2.6114,2.3759944438934326,2.5621,156329185.0],["2014-02-18",2.5621,2.814,2.5348,2.7099,182151767.0],["2014-02-19",2.7099,2.7099475860595703,2.5402,2.6169,104066597.0],["2014-02-20",2.6169,2.7154,2.5786,2.6005,88475824.0],["2014-02-21",2.6005,2.600454330444336,2.4253,2.4526,86507349.0],["2014-02-24",2.4526,2.48,2.4143,2.4417,37636431.0],["2014-02-25",2.4417,2.4636,2.2829,2.3158,65488584.0],["2014-02-26",2.3158,2.348621129989624,2.261,2.3486,37239488.0],["2014-02-27",2.3486,2.348621129989624,2.2829,2.2884,35592454.0],["2014-02-28",2.2884,2.3815,2.261,2.376,48060404.0],["2014-03-03",2.376,2.4417,2.3322,2.4143,54472750.0],["2014-03-04",2.4143,2.5019,2.3322,2.4088,67211026.0],["2014-03-05",2.4088,2.4855,2.3377,2.3924,67279480.0],["2014-03-06",2.3924,2.4198,2.3322,2.3924,46820153.0],["2014-03-07",2.3924,2.4034,2.3212,2.3322,38894195.0],["2014-03-10",2.3322,2.3321969509124756,2.2446,2.261,33688000.0],["2014-03-11",2.261,2.3158,2.2501,2.2829,26083446.0],["2014-03-12",2.2829,2.3212,2.2556,2.2939,29827663.0],["2014-03-13",2.2939,2.3815,2.272,2.3322,50827907.0],["2014-03-14",2.3322,2.3321969509124756,2.2501,2.272,35508114.0],["2014-03-17",2.272,2.3212,2.261,2.2884,24189624.0],["2014-03-18",2.2884,2.3048,2.272,2.2884,21744165.0],["2014-03-19",2.2884,2.2939,2.261,2.2939,23726898.0],["2014-03-20",2.2939,2.2939,2.2391,2.2446,22767896.0],["2014-03-21",2.2446,2.365,2.2282,2.3377,65972131.0],["2014-03-24",2.3377,2.3431,2.2939,2.3267,45843670.0],["2014-03-25",2.3267,2.3377,2.2993,2.3103,24522889.0],["2014-03-26",2.3103,2.3267,2.2829,2.2884,20618750.0],["2014-03-27",2.2884,2.2884,2.2556,2.261,26053960.0],["2014-03-28",2.261,2.272,2.2391,2.2501,19354149.0],["2014-03-31",2.2501,2.261,2.2337,2.2446,13060195.0],["2014-04-01",2.2446,2.2775,2.2337,2.272,14091234.0],["2014-04-02",2.272,2.2884,2.261,2.272,16540218.0],["2014-04-03",2.272,2.2829,2.2446,2.2501,16383513.0],["2014-04-04",2.2501,2.2556,2.2337,2.2556,12135786.0],["2014-04-08",2.2556,2.3212,2.2391,2.3048,45996770.0],["2014-04-09",2.3048,2.304824113845825,2.2775,2.2884,23358372.0],["2014-04-10",2.2884,2.3267,2.272,2.3212,40121606.0],["2014-04-11",2.3212,2.3212475776672363,2.2665,2.2829,27558610.0],["2014-04-14",2.2829,2.282925605773926,2.261,2.2829,16468499.0],["2014-04-15",2.2829,2.282925605773926,2.2446,2.2501,18024363.0],["2014-04-16",2.2501,2.261,2.2446,2.2556,9158370.0],["2014-04-17",2.2556,2.261,2.2446,2.2501,8654605.0],["2014-04-18",2.2501,2.261,2.2391,2.2501,9609543.0],["2014-04-21",2.2501,2.261,2.2391,2.2391,12484137.0],["2014-04-22",2.2391,2.2501,2.2172,2.2337,13841393.0],["2014-04-23",2.2337,2.2501,2.2282,2.2391,9563661.0],["2014-04-24",2.2391,2.2446,2.2227,2.2227,10036984.0],["2014-04-25",2.2227,2.2282,2.2008,2.2118,15373351.0],["2014-04-28",2.2118,2.2117550373077393,2.1953,2.2008,18518476.0],["2014-04-29",2.2008,2.2282,2.2008,2.2282,11118742.0],["2014-04-30",2.2282,2.2282,2.2008,2.2063,9331912.0],["2014-05-05",2.2063,2.2227044105529785,2.1953,2.2227,9846147.0],["2014-05-06",2.2227,2.2337,2.2118,2.2172,11960410.0],["2014-05-07",2.2172,2.2172298431396484,2.1953,2.2063,12354664.0],["2014-05-08",2.2063,2.2829,2.1953,2.2337,32891410.0],["2014-05-09",2.2337,2.2446,2.2008,2.2282,20398601.0],["2014-05-12",2.2282,2.452639579772949,2.2118,2.4526,94982264.0],["2014-05-13",2.4526,2.699,2.452639579772949,2.5019,250647363.0],["2014-05-14",2.5019,2.5567,2.4143,2.4143,143863718.0],["2014-05-15",2.4143,2.4143168926239014,2.2939,2.3212,111755412.0],["2014-05-16",2.3212,2.3431,2.2775,2.3267,68840287.0],["2014-05-19",2.3267,2.3267223834991455,2.261,2.2829,43932659.0],["2014-05-20",2.2829,2.3541,2.2665,2.2665,54050362.0],["2014-05-21",2.2665,2.3486,2.2391,2.3103,77765593.0],["2014-05-22",2.3103,2.3102986812591553,2.2501,2.2556,52615371.0],["2014-05-23",2.2556,2.272,2.2446,2.2665,24129631.0],["2014-05-26",2.2665,2.2775,2.261,2.272,21211067.0],["2014-05-27",2.272,2.272,2.2501,2.261,18815263.0],["2014-05-28",2.261,2.2884,2.2501,2.272,26339081.0],["2014-05-29",2.272,2.272,2.2391,2.2446,26424256.0],["2014-05-30",2.2446,2.2665,2.2391,2.2556,22560471.0],["2014-06-03",2.2556,2.2775,2.2501,2.2556,18039806.0],["2014-06-04",2.2556,2.2665,2.2337,2.2391,18748436.0],["2014-06-05",2.2391,2.2556,2.2391,2.2501,10923416.0],["2014-06-06",2.2501,2.261,2.2336535453796387,2.2337,15541894.0],["2014-06-09",2.2337,2.2391,2.2172,2.2227,14674511.0],["2014-06-10",2.2227,2.2446,2.2227,2.2391,15327450.0],["2014-06-11",2.2391,2.239128351211548,2.2282,2.2337,12332277.0],["2014-06-12",2.2337,2.2446,2.2227,2.2337,12724093.0],["2014-06-13",2.2337,2.261,2.2282,2.2501,24437193.0],["2014-06-16",2.2501,2.2665,2.2391,2.261,23074683.0],["2014-06-17",2.261,2.2610268592834473,2.2282,2.2337,14739349.0],["2014-06-18",2.2337,2.261,2.2172,2.2446,19282901.0],["2014-06-19",2.2446,2.244602918624878,2.1953,2.2063,21773987.0],["2014-06-20",2.2063,2.2172298431396484,2.2008,2.2172,11444445.0],["2014-06-23",2.2172,2.2501,2.2063,2.2282,18497607.0],["2014-06-24",2.2282,2.2446,2.2172,2.2337,13126273.0],["2014-06-25",2.2337,2.3103,2.2172,2.2556,41873888.0],["2014-06-26",2.2556,2.3048,2.2391,2.2884,55123350.0],["2014-06-27",2.2884,2.3267,2.2665,2.2884,38642842.0],["2014-06-30",2.2884,2.2939,2.2556,2.261,26251290.0],["2014-07-01",2.261,2.2884,2.2501,2.2665,19084661.0],["2014-07-02",2.2665,2.3048,2.2391,2.2939,44008876.0],["2014-07-03",2.2939,2.2939,2.2665,2.272,25392296.0],["2014-07-04",2.272,2.2939,2.261,2.2884,21092854.0],["2014-07-07",2.2884,2.3103,2.272,2.2993,22187446.0],["2014-07-08",2.2993,2.3048,2.272,2.2884,13661821.0],["2014-07-09",2.2884,2.3212,2.272,2.2775,29075045.0],["2014-07-10",2.2775,2.3212,2.272,2.2939,25149588.0],["2014-07-11",2.2939,2.3108,2.2826,2.2939,21079616.0],["2014-07-14",2.2939,2.3164193630218506,2.2826,2.3164,19888545.0],["2014-07-15",2.3164,2.3615,2.2995,2.3559,42792014.0],["2014-07-16",2.3559,2.3784,2.339,2.3502,27240544.0],["2014-07-17",2.3502,2.3502354621887207,2.3051,2.3164,22494015.0],["2014-07-18",2.3164,2.339,2.3051,2.3221,16193113.0],["2014-07-21",2.3221,2.322054862976074,2.293874502182007,2.2939,12177616.0],["2014-07-22",2.2939,2.3559,2.2882,2.3333,34383620.0],["2014-07-23",2.3333,2.3671,2.3221,2.339,30735555.0],["2014-07-24",2.339,2.5193,2.3277,2.4179,84858694.0],["2014-07-25",2.4179,2.4742,2.3841,2.4517,58308366.0],["2014-07-28",2.4517,2.6997,2.4404,2.6377,155248098.0],["2014-07-29",2.6377,2.637673854827881,2.5362,2.5926,92880260.0],["2014-07-30",2.5926,2.6771,2.5419,2.5531,77240402.0],["2014-07-31",2.5531,2.6039,2.4855,2.5926,69460821.0],["2014-08-01",2.5926,2.7053,2.525,2.5869,98785190.0],["2014-08-04",2.5869,2.8237,2.5475,2.7391,117834399.0],["2014-08-05",2.7391,2.8744,2.6884,2.7335,112508466.0],["2014-08-06",2.7335,2.7729,2.6433,2.7166,56890934.0],["2014-08-07",2.7166,2.7335,2.6151,2.6208,52127196.0],["2014-08-08",2.6208,2.6433,2.5869,2.5982,29450407.0],["2014-08-11",2.5982,2.6489,2.5926,2.6377,33364455.0],["2014-08-12",2.6377,2.637673854827881,2.57,2.5982,33250425.0],["2014-08-13",2.5982,2.6715,2.5588,2.6546,56300693.0],["2014-08-14",2.6546,2.6545822620391846,2.5588,2.57,42719590.0],["2014-08-15",2.57,2.6208,2.5644,2.5926,28888276.0],["2014-08-18",2.5926,2.6208,2.5869,2.6095,27004371.0],["2014-08-19",2.6095,2.7109,2.5982,2.6546,62973354.0],["2014-08-20",2.6546,2.6659,2.6151,2.632,28301638.0],["2014-08-21",2.632,2.6489,2.5644,2.5869,26026131.0],["2014-08-22",2.5869,2.5982,2.5644,2.5926,24334900.0],["2014-08-25",2.5926,2.592585325241089,2.5137,2.525,30406801.0],["2014-08-26",2.525,2.5475,2.4573,2.4742,31040376.0],["2014-08-27",2.4742,2.5024,2.4573,2.4855,17184155.0],["2014-08-28",2.4855,2.525,2.4686,2.4799,19406442.0],["2014-08-29",2.4799,2.508,2.463,2.5024,12644418.0],["2014-09-01",2.5024,2.525,2.4911,2.5193,20114947.0],["2014-09-02",2.5193,2.5588,2.508,2.5588,28316626.0],["2014-09-03",2.5588,2.6208,2.5531,2.5869,37964805.0],["2014-09-04",2.5869,2.6039,2.5644,2.5926,20684947.0],["2014-09-05",2.5926,2.6433,2.5813,2.6264,34197565.0],["2014-09-09",2.6264,2.6433,2.5982,2.6208,25290821.0],["2014-09-10",2.6208,2.6207661628723145,2.57,2.5869,28360240.0],["2014-09-11",2.5869,2.6208,2.5644,2.5757,30919018.0],["2014-09-12",2.5757,2.6039,2.5588,2.5982,27337371.0],["2014-09-15",2.5982,2.7898,2.59822154045105,2.7053,80298957.0],["2014-09-16",2.7053,2.7335,2.6377,2.6433,60764077.0],["2014-09-17",2.6433,2.6602,2.6039,2.6489,29859813.0],["2014-09-18",2.6489,2.7166,2.632,2.694,39805984.0],["2014-09-19",2.694,2.7053,2.632,2.6771,28776092.0],["2014-09-22",2.6771,2.677126407623291,2.5926,2.6095,31844290.0],["2014-09-23",2.6095,2.6602,2.5982,2.632,24719428.0],["2014-09-24",2.632,2.896932601928711,2.6151,2.8969,99221018.0],["2014-09-25",2.8969,3.0886,2.8011,2.8406,129149111.0],["2014-09-26",2.8406,2.8688,2.7786,2.8237,59885572.0],["2014-09-29",2.8237,3.1055,2.823664426803589,3.1055,122419573.0],["2014-09-30",3.1055,3.3985,3.105466604232788,3.2238,169038788.0],["2014-10-08",3.2238,3.2915,3.1393,3.2238,86470981.0],["2014-10-09",3.2238,3.5451,3.1393,3.4605,142210928.0],["2014-10-10",3.4605,3.5789,3.3422,3.4887,125371282.0],["2014-10-13",3.4887,3.6409,3.376,3.5056,81907510.0],["2014-10-14",3.5056,3.5056264400482178,3.3422,3.4042,69561013.0],["2014-10-15",3.4042,3.438,3.2971,3.3929,50485595.0],["2014-10-16",3.3929,3.4718,3.3196,3.3365,42875599.0],["2014-10-17",3.3365,3.336544990539551,3.1844,3.2295,50197819.0],["2014-10-20",3.2295,3.2858,3.2182,3.252,22610993.0],["2014-10-21",3.252,3.2633,3.128,3.1393,31042603.0],["2014-10-22",3.1393,3.2238,3.128,3.1562,30248144.0],["2014-10-23",3.1562,3.2633,3.1449,3.2295,50494788.0],["2014-10-24",3.2295,3.2294602394104004,3.0717,3.0942,38560862.0],["2014-10-27",3.0942,3.0941944122314453,3.0209,3.0378,23010600.0],["2014-10-28",3.0378,3.1844,3.0378336906433105,3.1675,36645703.0],["2014-10-29",3.1675,3.3535,3.1393,3.2858,58380238.0],["2014-10-30",3.2858,3.3704,3.2407,3.2745,49237125.0],["2014-10-31",3.2745,3.4154,3.2238,3.3478,63517216.0],["2014-11-03",3.3478,3.4098,3.3084,3.3591,41757740.0],["2014-11-04",3.3591,3.4324,3.2858,3.3929,55736779.0],["2014-11-05",3.3929,3.3929054737091064,3.252,3.2689,36495194.0],["2014-11-06",3.2689,3.3084,3.2464,3.2915,22357489.0],["2014-11-07",3.2915,3.3704,3.2295,3.2407,40191815.0],["2014-11-10",3.2407,3.3253,3.1731,3.3196,34879808.0],["2014-11-11",3.3196,3.6522,3.3027,3.4887,134283512.0],["2014-11-12",3.4887,3.6183,3.3873,3.5958,84251790.0],["2014-11-13",3.5958,3.6071,3.4662,3.5282,51318146.0],["2014-11-14",3.5282,3.8156,3.4718,3.6014,79949400.0],["2014-11-17",3.6014,3.6071,3.3873,3.4042,68331876.0],["2014-11-18",3.4042,3.40417742729187,3.3084,3.3253,38211710.0],["2014-11-19",3.3253,3.3647,3.3196,3.3591,22440067.0],["2014-11-20",3.3591,3.3873,3.3027,3.314,30982774.0],["2014-11-21",3.314,3.376,3.2576,3.3704,40109013.0],["2014-11-24",3.3704,3.5451,3.3535,3.5,69705664.0],["2014-11-25",3.5,3.748,3.4887,3.7142,98104009.0],["2014-11-26",3.7142,3.9171,3.6127,3.7987,92460223.0],["2014-11-27",3.7987,3.9227,3.6973,3.7987,78743607.0],["2014-11-28",3.7987,3.8212,3.562,3.7142,76639355.0],["2014-12-01",3.7142,3.9452,3.6409,3.8156,88815592.0],["2014-12-02",3.8156,4.0298,3.7254,3.9734,95091692.0],["2014-12-03",3.9734,4.3398,3.9114,4.1425,118159044.0],["2014-12-04",4.1425,4.4863,4.1369,4.4581,98940121.0],["2014-12-05",4.4581,4.458120346069336,4.0129,4.165,104512038.0],["2014-12-08",4.165,4.3059,3.934,4.182,69434814.0],["2014-12-09",4.182,4.3059,3.764885425567627,3.7649,78051228.0],["2014-12-10",3.7649,3.9171,3.6578,3.872,41975819.0],["2014-12-11",3.872,4.1143,3.7874,4.0298,49144745.0],["2014-12-12",4.0298,4.0749,3.9621,4.0129,30149240.0],["2014-12-15",4.0129,4.0354,3.9114,4.0241,19908228.0],["2014-12-16",4.0241,4.2778,3.9396,4.2327,59303546.0],["2014-12-17",4.2327,4.2383,3.9847,4.058,46137575.0],["2014-12-18",4.058,4.1876,4.0016,4.0241,31064588.0],["2014-12-19",4.0241,4.1707,3.9171,4.103,49456258.0],["2014-12-22",4.103,4.4468,4.0354,4.2383,91963192.0],["2014-12-23",4.2383,4.238313674926758,3.934,3.9509,39909869.0],["2014-12-24",3.9509,3.996,3.7029,3.7818,47349674.0],["2014-12-25",3.7818,3.9058,3.7705,3.872,38564701.0],["2014-12-26",3.872,3.9791,3.81,3.9058,37879690.0],["2014-12-29",3.9058,4.0016,3.7762,3.81,37373956.0],["2014-12-30",3.81,3.809973955154419,3.6465,3.6803,33172736.0],["2014-12-31",3.6803,3.7987,3.6409,3.748,26324931.0],["2015-01-05",3.748,4.1256,3.7479772567749023,4.1256,86071563.0],["2015-01-06",4.1256,4.3285,4.0241,4.1707,109863265.0],["2015-01-07",4.1707,4.4243,4.0692,4.3398,79624521.0],["2015-01-08",4.3398,4.4187,4.1256,4.1763,55554404.0],["2015-01-09",4.1763,4.182,3.9509,3.9734,42070122.0],["2015-01-12",3.9734,3.973418951034546,3.7874,3.8325,26956996.0],["2015-01-13",3.8325,3.9114,3.7818,3.8776,15115937.0],["2015-01-14",3.8776,3.9283,3.7311,3.7762,17074140.0],["2015-01-15",3.7762,3.8889,3.7367,3.8832,19608091.0],["2015-01-16",3.8832,3.9509,3.8607,3.9002,20325271.0],["2015-01-19",3.9002,3.900151014328003,3.511262893676758,3.5113,30949968.0],["2015-01-20",3.5113,3.6353,3.4493,3.6127,30270699.0],["2015-01-21",3.6127,3.7311,3.5451,3.7029,27597605.0],["2015-01-22",3.7029,3.8607,3.6578,3.7874,33010649.0],["2015-01-23",3.7874,3.8156,3.7029,3.7198,21975421.0],["2015-01-26",3.7198,3.7254,3.6296,3.7198,23545155.0],["2015-01-27",3.7198,3.7423,3.5789,3.6522,24211292.0],["2015-01-28",3.6522,3.6521637439727783,3.4154,3.4211,84752309.0],["2015-01-29",3.4211,3.4718,3.3704,3.4605,44377889.0],["2015-01-30",3.4605,3.4718,3.3816,3.3929,31710896.0],["2015-02-02",3.3929,3.3929054737091064,3.314,3.3196,24254425.0],["2015-02-03",3.3196,3.3535,3.2689,3.3309,56066709.0],["2015-02-04",3.3309,3.3816,3.3196,3.3309,63482281.0],["2015-02-05",3.3309,3.3647,3.2295,3.2464,51302835.0],["2015-02-06",3.2464,3.246367931365967,3.1111,3.128,36810406.0],["2015-02-09",3.128,3.2238,3.1167,3.1844,25837479.0],["2015-02-10",3.1844,3.2238,3.1618,3.2126,20126123.0],["2015-02-11",3.2126,3.2351,3.1562,3.2126,17995597.0],["2015-02-12",3.2126,3.2407,3.19,3.2295,16118931.0],["2015-02-13",3.2295,3.376,3.2294602394104004,3.3365,49137672.0],["2015-02-16",3.3365,3.4154,3.3196,3.3591,36801616.0],["2015-02-17",3.3591,3.4042,3.314,3.3253,23618020.0],["2015-02-26",3.3253,3.4549,3.325272798538208,3.4436,34280415.0],["2015-02-27",3.4436,3.4549,3.3873,3.4211,21169314.0],["2015-03-02",3.4211,3.4831,3.3873,3.4436,36958024.0],["2015-03-03",3.4436,3.443629741668701,3.3309,3.3365,35868328.0],["2015-03-04",3.3365,3.3535,3.2858,3.3478,25712073.0],["2015-03-05",3.3478,3.3478169441223145,3.2745,3.314,26198332.0],["2015-03-06",3.314,3.3985,3.2971,3.3591,33606656.0],["2015-03-09",3.3591,3.3873,3.2802,3.3816,23775024.0],["2015-03-10",3.3816,3.438,3.3591,3.438,31344512.0],["2015-03-11",3.438,3.4436,3.376,3.3929,28033077.0],["2015-03-12",3.3929,3.4549,3.376,3.4267,28737661.0],["2015-03-13",3.4267,3.7029,3.426722526550293,3.562,99118386.0],["2015-03-16",3.562,3.624,3.5,3.6014,69607098.0],["2015-03-17",3.6014,3.6634,3.5845,3.6465,52718364.0],["2015-03-18",3.6465,3.8382,3.6409,3.7818,80422990.0],["2015-03-19",3.7818,4.0805,3.7536,3.9396,103705603.0],["2015-03-20",3.9396,4.1481,3.8945,4.0072,64888233.0],["2015-03-23",4.0072,4.1425,3.9452,4.0298,75242203.0],["2015-03-24",4.0298,4.0467,3.8382,3.9847,64053611.0],["2015-03-25",3.9847,4.0411,3.8325,3.996,60271193.0],["2015-03-26",3.996,4.3849,3.9452,4.2778,98763835.0],["2015-03-27",4.2778,4.4468,4.1989,4.3454,75000549.0],["2015-03-30",4.3454,4.723,4.3398,4.7061,86418911.0],["2015-03-31",4.7061,4.9315,4.5483,4.599,67312534.0],["2015-04-01",4.599,5.0555,4.5652,5.033,66849450.0],["2015-04-02",5.033,5.157,4.847,5.1063,82604425.0],["2015-04-03",5.1063,5.1288,4.9146,4.9992,55788488.0],["2015-04-07",4.9992,5.1739,4.9428,5.0048,59677289.0],["2015-04-08",5.0048,5.0217,4.7512,4.8921,63562643.0],["2015-04-09",4.8921,5.1232,4.8245,5.0612,63695746.0],["2015-04-10",5.0612,5.2303,4.9597,5.0781,62151527.0],["2015-04-13",5.0781,5.1795,5.0105,5.095,54184845.0],["2015-04-14",5.095,5.095,4.847,4.9428,70014408.0],["2015-04-15",4.9428,4.942821502685547,4.6948,4.7174,49861236.0],["2015-04-16",4.7174,4.9372,4.6385,4.8921,57959507.0],["2015-04-17",4.8921,5.1288,4.892096519470215,4.9935,71256967.0],["2015-04-20",4.9935,5.2528,4.8526,5.0443,85233530.0],["2015-04-21",5.0443,5.2415,5.044269561767578,5.2077,53927573.0],["2015-04-22",5.2077,5.3993,5.1683,5.3543,71088224.0],["2015-04-23",5.3543,5.8897,5.354252815246582,5.8897,119270789.0],["2015-04-24",5.8897,6.0588,5.6417,5.8897,91400995.0],["2015-04-27",5.8897,6.1602,5.7206,5.9179,76243525.0],["2015-04-28",5.9179,5.9742,5.4613,5.5233,66135236.0],["2015-04-29",5.5233,6.0588,5.4332,5.901,66686199.0],["2015-04-30",5.901,5.946,5.6361,5.6981,43881603.0],["2015-05-04",5.6981,5.8446,5.6191,5.715,43185553.0],["2015-05-05",5.715,5.9066,5.5515,5.5853,49111454.0],["2015-05-06",5.5853,5.777,5.2979,5.4275,37018636.0],["2015-05-07",5.4275,5.529,5.0725,5.2979,34814482.0],["2015-05-08",5.2979,5.5797,5.1795,5.5684,36385556.0],["2015-05-11",5.5684,5.777,5.568424224853516,5.7319,46744482.0],["2015-05-12",5.7319,5.8559,5.6248,5.7375,41568073.0],["2015-05-13",5.7375,5.7995,5.5684,5.5797,45391179.0],["2015-05-14",5.5797,5.5966,5.4106,5.5741,27441179.0],["2015-05-15",5.5741,5.574059009552002,5.2415,5.2472,41499363.0],["2015-05-18",5.2472,5.3768,5.1288,5.3148,29476371.0],["2015-05-19",5.3148,5.4501,5.2077,5.405,34382706.0],["2015-05-20",5.405,5.6248,5.3881,5.4501,41107220.0],["2015-05-21",5.4501,5.591,5.3543,5.529,40221058.0],["2015-05-22",5.529,6.08130407333374,5.528971195220947,6.0813,86140708.0],["2015-05-25",6.0813,6.69,6.08130407333374,6.38,104903927.0],["2015-05-26",6.38,6.5266,6.1997,6.4138,104108464.0],["2015-05-27",6.4138,7.0394,6.2842,6.876,115321185.0],["2015-05-28",6.876,6.875988483428955,6.188388824462891,6.1884,123231051.0],["2015-05-29",6.1884,6.256,5.6417,5.9348,92402762.0],["2015-06-01",5.9348,6.4138,5.9347662925720215,6.38,72760824.0],["2015-06-02",6.38,6.5942,6.0419,6.3744,82832326.0],["2015-06-03",6.3744,6.4082,5.9629,6.194,85969642.0],["2015-06-04",6.194,6.4138,5.6924,6.3969,104377265.0],["2015-06-05",6.3969,6.6167,6.2222,6.3969,122184940.0],["2015-06-08",6.3969,6.4195,6.1377,6.3518,92839202.0],["2015-06-09",6.3518,6.8196,6.2842,6.6336,137745581.0],["2015-06-10",6.6336,6.7182,6.3462,6.4815,81812743.0],["2015-06-11",6.4815,6.5998,6.3575,6.4533,56333111.0],["2015-06-12",6.4533,6.5942,6.3687,6.5886,103716276.0],["2015-06-15",6.5886,6.7576,6.4026,6.6505,92325171.0],["2015-06-16",6.6505,6.876,6.4307,6.442,121298342.0],["2015-06-17",6.442,6.566,6.0757,6.5096,73248041.0],["2015-06-18",6.5096,6.5604,6.1489,6.2391,59530924.0],["2015-06-19",6.2391,6.3067,5.6135,5.6135,55933987.0],["2015-06-23",5.6135,5.7206,5.0499,5.5402,58129651.0],["2015-06-24",5.5402,5.777,5.4275,5.7375,69724078.0],["2015-06-25",5.7375,5.8051,5.1908,5.219,65585759.0],["2015-06-26",5.219,5.218987941741943,4.698785781860352,4.6988,61734723.0],["2015-06-29",4.6988,4.8515,4.2295,4.3991,85738143.0],["2015-06-30",4.3991,4.6649,3.9581,4.6253,79262947.0],["2015-07-01",4.6253,4.6479,4.1842,4.2295,69382593.0],["2015-07-02",4.2295,4.2917,3.8054,3.8732,71906976.0],["2015-07-03",3.8732,3.873246431350708,3.4887,3.4887,60825034.0],["2015-07-06",3.4887,3.7884,3.1382,3.3417,115182544.0],["2015-07-07",3.3417,3.5566,3.0081,3.534,168003446.0],["2015-07-08",3.534,3.533984899520874,3.1834,3.1834,82517374.0],["2015-07-09",3.1834,3.5001,2.929,3.5001,92822721.0],["2015-07-10",3.5001,3.8506290912628174,3.50005841255188,3.8506,91114443.0],["2015-07-13",3.8506,4.2351274490356445,3.8506290912628174,4.2351,120824975.0],["2015-07-14",4.2351,4.2577,3.8676,3.9185,88666112.0],["2015-07-15",3.9185,3.9184818267822266,3.5283,3.5283,58325803.0],["2015-07-16",3.5283,3.7545,3.3926,3.5679,45324886.0],["2015-07-17",3.5679,3.8337,3.5679104328155518,3.7658,46662506.0],["2015-07-20",3.7658,3.8619,3.6584,3.7149,57686360.0],["2015-07-21",3.7149,3.8563,3.6018,3.7828,48851522.0],["2015-07-22",3.7828,3.8337,3.6131,3.7545,48115756.0],["2015-07-23",3.7545,4.009,3.7262,3.9807,78340831.0],["2015-07-24",3.9807,4.1786,3.8732,3.8959,97596665.0],["2015-07-27",3.8959,3.8958635330200195,3.5057,3.5057,72800905.0],["2015-07-28",3.5057,3.5057120323181152,3.1551,3.3417,81563911.0],["2015-07-29",3.3417,3.534,3.2739,3.5227,54101421.0],["2015-07-30",3.5227,3.5905,3.2965,3.3191,43626355.0],["2015-07-31",3.3191,3.4605,3.2682,3.4435,32212133.0],["2015-08-03",3.4435,3.7884304523468018,3.37,3.7884,65463605.0],["2015-08-04",3.7884,3.9581,3.6245,3.8732,66288719.0],["2015-08-05",3.8732,3.8959,3.6923,3.7206,36646692.0],["2015-08-06",3.7206,3.9354,3.5792,3.7545,33160797.0],["2015-08-07",3.7545,3.9976,3.698,3.8506,46773039.0],["2015-08-10",3.8506,4.0711,3.8337,3.992,47668710.0],["2015-08-11",3.992,4.122,3.9581,4.0938,48798402.0],["2015-08-12",4.0938,4.2295,3.9637,4.0372,47303045.0],["2015-08-13",4.0372,4.0825,3.9241,4.0598,34251895.0],["2015-08-14",4.0598,4.2012,3.9581,4.0146,49624641.0],["2015-08-17",4.0146,4.1333,3.9468,4.122,45132332.0],["2015-08-18",4.122,4.2125,3.7092695236206055,3.7093,68799833.0],["2015-08-19",3.7093,3.8902,3.4039,3.8506,43023436.0],["2015-08-20",3.8506,3.8789,3.6753,3.6867,29083242.0],["2015-08-21",3.6867,3.7262,3.3191,3.3587,47714289.0],["2015-08-24",3.3587,3.3586983680725098,3.025090456008911,3.0251,27792513.0],["2015-08-25",3.0251,3.025090456008911,2.7254,2.7254,38258690.0],["2015-08-26",2.7254,2.782,2.453998565673828,2.454,68688015.0],["2015-08-27",2.454,2.5954,2.3635,2.5897,47124048.0],["2015-08-28",2.5897,2.7876,2.5897,2.7706,44106401.0],["2015-08-31",2.7706,2.8498,2.5614,2.8328,50494300.0],["2015-09-01",2.8328,3.0364,2.6123,2.9685,95276235.0],["2015-09-02",2.9685,2.9685463905334473,2.6858,2.7254,36486854.0],["2015-09-07",2.7254,2.8498,2.7141,2.7311,20394597.0],["2015-09-08",2.7311,2.8442,2.6576,2.8159,18443947.0],["2015-09-09",2.8159,2.9629,2.7989,2.912,49476352.0],["2015-09-10",2.912,2.9120028018951416,2.7876,2.8272,26549770.0],["2015-09-11",2.8272,2.8555,2.6576,2.7367,37390255.0],["2015-09-14",2.7367,2.7537,2.471,2.6519,41868609.0],["2015-09-15",2.6519,2.6689,2.3861,2.4201,24425859.0],["2015-09-16",2.4201,2.6462,2.420072078704834,2.6067,32060018.0],["2015-09-17",2.6067,2.6915,2.5162,2.5275,28634553.0],["2015-09-18",2.5275,2.6123,2.5105,2.5784,19429557.0],["2015-09-21",2.5784,2.6519,2.5105,2.6462,23985974.0],["2015-09-22",2.6462,2.7593,2.6236,2.6971,33826974.0],["2015-09-23",2.6971,2.697136640548706,2.5275,2.5671,26678880.0],["2015-09-24",2.5671,2.6858,2.5670862197875977,2.6349,21363895.0],["2015-09-25",2.6349,2.6349387168884277,2.4936,2.5445,21661262.0],["2015-09-28",2.5445,2.5671,2.4992,2.5614,10191533.0],["2015-09-29",2.5614,2.561431646347046,2.454,2.4879,12810986.0],["2015-09-30",2.4879,2.5388,2.4823,2.4992,9205601.0],["2015-10-08",2.4992,2.6236,2.4992334842681885,2.601,17529262.0],["2015-10-09",2.601,2.6915,2.584,2.6858,27103823.0],["2015-10-12",2.6858,2.9007,2.6519,2.8385,55609823.0],["2015-10-13",2.8385,2.8385,2.7593,2.8102,27680004.0],["2015-10-14",2.8102,2.895,2.7763,2.7933,25528191.0],["2015-10-15",2.7933,2.8668,2.7763,2.8611,26547976.0],["2015-10-16",2.8611,2.929,2.8385,2.895,36308029.0],["2015-10-19",2.895,2.9403,2.8498,2.8724,41794769.0],["2015-10-20",2.8724,2.9007,2.8215,2.8894,32645971.0],["2015-10-21",2.8894,2.8894,2.6293,2.6406,43739921.0],["2015-10-22",2.6406,2.7367,2.601,2.7141,30699738.0],["2015-10-23",2.7141,2.8046,2.6858,2.7763,31791341.0],["2015-10-26",2.7763,2.8328,2.765,2.7989,36553806.0],["2015-10-27",2.7989,2.798915386199951,2.6293,2.748,38574671.0],["2015-10-28",2.748,2.7989,2.6915,2.7254,39485490.0],["2015-10-29",2.7254,2.765,2.6915,2.7254,25752657.0],["2015-10-30",2.7254,2.7254085540771484,2.6349,2.7028,25488416.0],["2015-11-02",2.7028,2.7254,2.6236,2.6462,16678937.0],["2015-11-03",2.6462,2.7028,2.6462,2.6632,18478116.0],["2015-11-04",2.6632,2.8272,2.663210391998291,2.8159,40807697.0],["2015-11-05",2.8159,2.9685,2.8046,2.9007,65623439.0],["2015-11-06",2.9007,2.9912,2.8781,2.9685,68280620.0],["2015-11-09",2.9685,3.0929,2.9007,2.9685,64167748.0],["2015-11-10",2.9685,3.076,2.9007,3.0307,63027510.0],["2015-11-11",3.0307,3.0477,2.9346,2.9912,51030517.0],["2015-11-12",2.9912,3.0194,2.9233,2.9742,39699983.0],["2015-11-13",2.9742,3.0251,2.9176571369171143,2.9177,34899210.0],["2015-11-16",2.9177,2.929,2.8385,2.929,24849843.0],["2015-11-17",2.929,3.223,2.9289655685424805,3.1269,150551808.0],["2015-11-18",3.1269,3.1268694400787354,2.9799,3.0138,99865107.0],["2015-11-19",3.0138,3.0251,2.9346,3.0194,44144349.0],["2015-11-20",3.0194,3.0477,3.0025,3.0307,48023911.0],["2015-11-23",3.0307,3.0421,2.9177,2.9346,43034318.0],["2015-11-24",2.9346,2.9742,2.9007,2.9685,28325988.0],["2015-11-25",2.9685,2.9912,2.929,2.9855,26813883.0],["2015-11-26",2.9855,3.1099,2.9742,3.0138,64022288.0],["2015-11-27",3.0138,3.0251,2.7141,2.7198,48436105.0],["2015-11-30",2.7198,2.7593,2.6067,2.7254,27549634.0],["2015-12-01",2.7254,2.7876,2.6689,2.7763,23255445.0],["2015-12-02",2.7763,2.8442,2.7141,2.8442,25247600.0],["2015-12-03",2.8442,2.9063,2.7989,2.8611,24782154.0],["2015-12-04",2.8611,2.8781,2.7706,2.7989,22409538.0],["2015-12-07",2.7989,2.8215,2.7876,2.7989,11568261.0],["2015-12-08",2.7989,2.798915386199951,2.6915,2.7028,18218032.0],["2015-12-09",2.7028,2.748,2.6745,2.6915,15658193.0],["2015-12-10",2.6915,2.7311,2.6576,2.6689,17422841.0],["2015-12-11",2.6689,2.6858,2.6123,2.6576,17125349.0],["2015-12-14",2.6576,2.7933,2.618,2.782,33239806.0],["2015-12-15",2.782,2.781951904296875,2.7254,2.7424,17607474.0],["2015-12-16",2.7424,2.7763,2.7198,2.7424,15060545.0],["2015-12-17",2.7424,2.8272,2.742371082305908,2.8046,30952103.0],["2015-12-18",2.8046,2.8611,2.782,2.8159,21576784.0],["2015-12-21",2.8159,2.9007,2.7876,2.8781,41390045.0],["2015-12-22",2.8781,2.9177,2.8442,2.8668,26630791.0],["2015-12-23",2.8668,2.9516,2.8555,2.9346,46973967.0],["2015-12-24",2.9346,2.9459,2.782,2.8555,27871491.0],["2015-12-25",2.8555,3.0081,2.7989,2.9629,50064362.0],["2015-12-28",2.9629,3.0251,2.8159,2.8272,43732874.0],["2015-12-29",2.8272,2.8555,2.7537,2.8442,29171622.0],["2015-12-30",2.8442,2.8611,2.7933,2.8328,20811351.0],["2015-12-31",2.8328,2.8555,2.7367,2.748,27468162.0],["2016-01-04",2.748,2.7537,2.4936,2.5049,24167966.0],["2016-01-05",2.5049,2.5784,2.4144,2.5501,30373704.0],["2016-01-06",2.5501,2.8046,2.5275,2.8046,79434505.0],["2016-01-07",2.8046,2.9007,2.6067,2.6576,40807213.0],["2016-01-08",2.6576,2.923311710357666,2.6575558185577393,2.9233,86429983.0],["2016-01-11",2.9233,2.9968,2.6576,2.7424,105598654.0],["2016-01-12",2.7424,2.742371082305908,2.5445,2.6406,58485271.0],["2016-01-13",2.6406,2.7763,2.5332,2.5614,55563840.0],["2016-01-14",2.5614,2.7141,2.307,2.6462,50054381.0],["2016-01-15",2.6462,2.646247148513794,2.3805,2.4031,42807804.0],["2016-01-18",2.4031,2.4088,2.29,2.3748,32933905.0],["2016-01-19",2.3748,2.471,2.3466,2.4314,30967082.0],["2016-01-20",2.4314,2.4427,2.3522,2.3918,28026561.0],["2016-01-21",2.3918,2.4766,2.3522,2.3635,32997379.0],["2016-01-22",2.3635,2.5332,2.3635284900665283,2.4597,29894904.0],["2016-01-25",2.4597,2.618,2.4427,2.584,55632225.0],["2016-01-26",2.584,2.5840489864349365,2.3239,2.3353,29021407.0],["2016-01-27",2.3353,2.4314,2.2617,2.3409,45525478.0],["2016-01-28",2.3409,2.3409109115600586,2.1487,2.1713,26523651.0],["2016-01-29",2.1713,2.2561,2.0921,2.2335,34321171.0],["2016-02-01",2.2335,2.233477830886841,2.0356,2.1034,25992415.0],["2016-02-02",2.1034,2.2957,2.0865,2.2561,44591190.0],["2016-02-03",2.2561,2.29,2.143,2.2561,24362234.0],["2016-02-04",2.2561,2.2844,2.2448,2.2617,15686889.0],["2016-02-05",2.2617,2.2618,2.2165,2.2448,13028739.0],["2016-02-15",2.2448,2.2844,2.1656,2.2448,9330919.0],["2016-02-16",2.2448,2.3239,2.2447869777679443,2.307,26756688.0],["2016-02-17",2.307,2.3861,2.2561,2.3183,24444650.0],["2016-02-18",2.3183,2.3975,2.2957,2.3183,26401113.0],["2016-02-19",2.3183,2.3466,2.2844,2.3183,15100500.0],["2016-02-22",2.3183,2.4936,2.318293571472168,2.3861,45055293.0],["2016-02-23",2.3861,2.5671,2.3522,2.5501,52047865.0],["2016-02-24",2.5501,2.5501229763031006,2.4201,2.4823,37080406.0],["2016-02-25",2.4823,2.4992,2.2561,2.2844,33197434.0],["2016-02-26",2.2844,2.4823,2.2617,2.4427,44335388.0],["2016-02-29",2.4427,2.5219,2.2617,2.4653,45864399.0],["2016-03-01",2.4653,2.7141,2.3918,2.618,94132613.0],["2016-03-02",2.618,2.8046,2.5219,2.7706,93583306.0],["2016-03-03",2.7706,2.8555,2.6915,2.748,64847757.0],["2016-03-04",2.748,2.912,2.601,2.8328,97800456.0],["2016-03-07",2.8328,2.929,2.7876,2.8724,75570313.0],["2016-03-08",2.8724,2.9403,2.7141,2.782,55140398.0],["2016-03-09",2.782,2.781951904296875,2.5784,2.6067,36162125.0],["2016-03-10",2.6067,2.6349,2.5219,2.5332,26558126.0],["2016-03-11",2.5332,2.5445,2.454,2.4823,26507580.0],["2016-03-14",2.4823,2.5897,2.4822702407836914,2.5388,37791030.0],["2016-03-15",2.5388,2.538814067840576,2.3692,2.4031,36512162.0],["2016-03-16",2.4031,2.437,2.3183,2.3635,22091441.0],["2016-03-17",2.3635,2.4597,2.3635284900665283,2.4201,24894789.0],["2016-03-18",2.4201,2.5332,2.420072078704834,2.4879,34665288.0],["2016-03-21",2.4879,2.5897,2.4879,2.5784,35936222.0],["2016-03-22",2.5784,2.578395128250122,2.5049,2.5162,28879894.0],["2016-03-23",2.5162,2.584,2.4992,2.5445,20339173.0],["2016-03-24",2.5445,2.544468641281128,2.4597,2.4766,25030499.0],["2016-03-25",2.4766,2.487924814224243,2.4427,2.4879,7889403.0],["2016-03-28",2.4879,2.5219,2.4483,2.4597,11670384.0],["2016-03-29",2.4597,2.4597,2.3748,2.3975,14665443.0],["2016-03-30",2.3975,2.4597,2.3974545001983643,2.4597,12740463.0],["2016-03-31",2.4597,2.5049,2.4257,2.4766,15142661.0],["2016-04-01",2.4766,2.5219,2.3975,2.437,38220460.0],["2016-04-05",2.437,2.4936,2.4144,2.4823,23899912.0],["2016-04-06",2.4823,2.5049,2.4597,2.4823,14501316.0],["2016-04-07",2.4823,2.5332,2.4653,2.4823,23142340.0],["2016-04-08",2.4823,2.4823,2.4088,2.4483,20145283.0],["2016-04-11",2.4483,2.584,2.4483442306518555,2.5332,42604296.0],["2016-04-12",2.5332,2.6123,2.5049,2.584,35828730.0],["2016-04-13",2.584,2.7933,2.5840489864349365,2.6632,54129069.0],["2016-04-14",2.6632,2.7933,2.6236,2.7763,52350206.0],["2016-04-15",2.7763,2.7876,2.6689,2.7141,27800812.0],["2016-04-18",2.7141,2.782,2.6349,2.765,32393394.0],["2016-04-19",2.765,2.8046,2.6745,2.6802,22508033.0],["2016-04-20",2.6802,2.748,2.5219,2.5954,28967366.0],["2016-04-21",2.5954,2.7424,2.59535813331604,2.6349,29016356.0],["2016-04-22",2.6349,2.6519,2.5445,2.6123,13159880.0],["2016-04-25",2.6123,2.7424,2.5558,2.7311,31247476.0],["2016-04-26",2.7311,2.7367,2.601,2.6971,24934253.0],["2016-04-27",2.6971,2.697136640548706,2.5784,2.5897,25428967.0],["2016-04-28",2.5897,2.8498,2.5671,2.7933,70342649.0],["2016-04-29",2.7933,2.8272,2.7198,2.7763,45426342.0],["2016-05-03",2.7763,2.8328,2.7141,2.7989,36690220.0],["2016-05-04",2.7989,2.8498,2.765,2.8328,41359767.0],["2016-05-05",2.8328,2.8555,2.7706,2.8159,25351883.0],["2016-05-06",2.8159,2.8272,2.601,2.6349,40785957.0],["2016-05-09",2.6349,2.6349387168884277,2.5049,2.5445,20725345.0],["2016-05-10",2.5445,2.5558,2.4257,2.4879,23100337.0],["2016-05-11",2.4879,2.5105,2.4427,2.4766,7990840.0],["2016-05-12",2.4766,2.5049,2.4314,2.5049,7962446.0],["2016-05-13",2.5049,2.5219,2.4597,2.4823,5882390.0],["2016-05-16",2.4823,2.5727,2.4427,2.5332,7267027.0],["2016-05-17",2.5332,2.782,2.5331599712371826,2.601,31233666.0],["2016-05-18",2.601,2.6010119915008545,2.4314,2.4597,22099405.0],["2016-05-19",2.4597,2.5105,2.4427,2.471,12618798.0],["2016-05-20",2.471,2.4992,2.4314,2.4936,7636694.0],["2016-05-23",2.4936,2.5388,2.4823,2.5275,7814365.0],["2016-05-24",2.5275,2.5275049209594727,2.437,2.4653,7451280.0],["2016-05-25",2.4653,2.4992,2.4427,2.454,10606632.0],["2016-05-26",2.454,2.4766,2.3918,2.454,14386075.0],["2016-05-27",2.454,2.454,2.4144,2.4314,6953922.0],["2016-05-30",2.4314,2.4427,2.4031,2.4257,4853751.0],["2016-05-31",2.4257,2.5162,2.4257,2.5049,14003500.0],["2016-06-01",2.5049,2.5727,2.4879,2.5501,12837751.0],["2016-06-02",2.5501,2.5614,2.5049,2.5501,8007308.0],["2016-06-03",2.5501,2.5727,2.5049,2.5671,13370050.0],["2016-06-06",2.5671,2.5727,2.5162,2.5332,6041330.0],["2016-06-07",2.5332,2.5388,2.471,2.5219,16991197.0],["2016-06-08",2.5219,2.6067,2.4823,2.5784,17191099.0],["2016-06-13",2.5784,2.5954,2.5049,2.5388,15859192.0],["2016-06-14",2.5388,2.5727,2.4597,2.4992,9508297.0],["2016-06-15",2.4992,2.5614,2.4427,2.5388,7587859.0],["2016-06-16",2.5388,2.5445,2.471,2.4879,7088046.0],["2016-06-17",2.4879,2.6462,2.4823,2.601,34547993.0],["2016-06-20",2.601,2.6462,2.5614,2.618,21352639.0],["2016-06-21",2.618,2.8102,2.601,2.6858,47985057.0],["2016-06-22",2.6858,2.929,2.6858277320861816,2.8894,82129265.0],["2016-06-23",2.8894,2.9799,2.8272,2.8668,44425846.0],["2016-06-24",2.8668,2.9007,2.7876,2.8385,32671559.0],["2016-06-27",2.8385,3.1212,2.7706,3.059,87859017.0],["2016-06-28",3.059,3.059016466140747,2.9459,3.0081,50445642.0],["2016-06-29",3.0081,3.0534,2.9799,3.0138,21757371.0],["2016-06-30",3.0138,3.0251,2.912,2.9233,23300053.0],["2016-07-01",2.9233,3.1043,2.912,2.9516,31681990.0],["2016-07-04",2.9516,3.223,2.9403,3.2004,50788661.0],["2016-07-05",3.2004,3.387,3.1778,3.2286,48242480.0],["2016-07-06",3.2286,3.3644,3.1495,3.2682,29053518.0],["2016-07-07",3.2682,3.4209,3.2117,3.24,36503598.0],["2016-07-08",3.24,3.2682,3.1382,3.24,21525447.0],["2016-07-11",3.24,3.5623,3.1891,3.517,103817704.0],["2016-07-12",3.517,3.8676,3.4661,3.7319,94087426.0],["2016-07-13",3.7319,3.7545,3.5736,3.7319,46335373.0],["2016-07-14",3.7319,3.731886863708496,3.5962,3.6471,26751937.0],["2016-07-15",3.6471,3.7149,3.387,3.4774,62623515.0],["2016-07-18",3.4774,3.477440118789673,3.3361,3.3926,50122447.0],["2016-07-19",3.3926,3.4548,3.3644,3.4209,35029332.0],["2016-07-20",3.4209,3.4322,3.3361,3.353,23201493.0],["2016-07-21",3.353,3.534,3.3417,3.4379,48756631.0],["2016-07-22",3.4379,3.4435,3.3248,3.3417,28371288.0],["2016-07-25",3.3417,3.4379,3.3191,3.3757,29574559.0],["2016-07-26",3.3757,3.4548,3.3474,3.4435,26693668.0],["2016-07-27",3.4435,3.5283,3.1664,3.3078,39225387.0],["2016-07-28",3.3078,3.3644,3.2626,3.3248,22996607.0],["2016-07-29",3.3248,3.3361,3.206,3.2117,21347080.0],["2016-08-01",3.2117,3.2908,3.0873,3.2626,25379722.0],["2016-08-02",3.2626,3.2795,3.1947,3.24,19642659.0],["2016-08-03",3.24,3.2682,3.1721,3.1891,25933942.0],["2016-08-04",3.1891,3.1947,3.1382,3.1778,12345137.0],["2016-08-05",3.1778,3.2456,3.1325,3.1664,16469995.0],["2016-08-08",3.1664,3.4435,3.166449546813965,3.4209,64826449.0],["2016-08-09",3.4209,3.5001,3.37,3.4944,47778597.0],["2016-08-10",3.4944,3.6527,3.4096,3.4152,61524845.0],["2016-08-11",3.4152,3.4209,3.2456,3.2513,36907596.0],["2016-08-12",3.2513,3.3644,3.206,3.2908,40870416.0],["2016-08-15",3.2908,3.3417,3.1551,3.3135,83585014.0],["2016-08-16",3.3135,3.4322,3.2513,3.3983,69771151.0],["2016-08-17",3.3983,3.4152,3.3304,3.3813,33549272.0],["2016-08-18",3.3813,3.4887,3.2569,3.3757,50345139.0],["2016-08-19",3.3757,3.375661611557007,3.2343,3.2682,30747233.0],["2016-08-22",3.2682,3.2852,3.1778,3.2004,29909117.0],["2016-08-23",3.2004,3.2173,3.1551,3.206,18034380.0],["2016-08-24",3.206,3.223,3.1664,3.1778,11932301.0],["2016-08-25",3.1778,3.1891,3.0816,3.1551,18944593.0],["2016-08-26",3.1551,3.2117,3.1438,3.1664,14688159.0],["2016-08-29",3.1664,3.2004,3.1495,3.1778,12415939.0],["2016-08-30",3.1778,3.24,3.1721,3.2173,17732250.0],["2016-08-31",3.2173,3.3644,3.217339277267456,3.3078,36187373.0],["2016-09-01",3.3078,3.3361,3.2173,3.2343,21159082.0],["2016-09-02",3.2343,3.2908,3.1947,3.2173,15862088.0],["2016-09-05",3.2173,3.4718,3.217339277267456,3.3757,49166176.0],["2016-09-06",3.3757,3.4548,3.3304,3.4266,44583379.0],["2016-09-07",3.4266,3.42655086517334,3.2965,3.3191,42654766.0],["2016-09-08",3.3191,3.4548,3.2626,3.4435,48230790.0],["2016-09-09",3.4435,3.4774,3.3022,3.3191,36983862.0],["2016-09-12",3.3191,3.319118022918701,2.9968,3.0873,51619298.0],["2016-09-13",3.0873,3.1099,3.0364,3.076,23078097.0],["2016-09-14",3.076,3.075979709625244,2.9799,3.0421,14535389.0],["2016-09-19",3.0421,3.1043,3.04205322265625,3.0816,10935940.0],["2016-09-20",3.0816,3.1778,3.059,3.1495,27572375.0],["2016-09-21",3.1495,3.1891,3.1043,3.1382,15935529.0],["2016-09-22",3.1382,3.223,3.1381781101226807,3.1721,23645078.0],["2016-09-23",3.1721,3.1891,3.1212,3.1438,11227978.0],["2016-09-26",3.1438,3.2343,3.1325,3.1382,20656060.0],["2016-09-27",3.1382,3.1721,3.0534,3.1269,15890385.0],["2016-09-28",3.1269,3.1551,3.0929,3.1156,13853400.0],["2016-09-29",3.1156,3.2682,3.115560293197632,3.2286,38705743.0],["2016-09-30",3.2286,3.2343,3.1664,3.2173,20417035.0],["2016-10-10",3.2173,3.3417,3.217339277267456,3.2626,27023935.0],["2016-10-11",3.2626,3.3191,3.24,3.3135,22657977.0],["2016-10-12",3.3135,3.3248,3.2626,3.3022,15018100.0],["2016-10-13",3.3022,3.3587,3.24,3.2626,28103350.0],["2016-10-14",3.2626,3.2626,3.1947,3.2513,17482528.0],["2016-10-17",3.2513,3.3135,3.2117,3.24,23997724.0],["2016-10-18",3.24,3.2908,3.2004,3.2795,25327003.0],["2016-10-19",3.2795,3.3983,3.2682,3.2739,33947852.0],["2016-10-20",3.2739,3.3135,3.24,3.2965,18702434.0],["2016-10-21",3.2965,3.3078,3.24,3.2795,15609376.0],["2016-10-24",3.2795,3.6075,3.2795,3.6075,111575437.0],["2016-10-25",3.6075,3.9694,3.5792,3.9411,121433805.0],["2016-10-26",3.9411,3.941098928451538,3.7093,3.7602,73379145.0],["2016-10-27",3.7602,3.8054,3.6131,3.698,62627659.0],["2016-10-28",3.698,3.7262,3.6471,3.6753,48288080.0],["2016-10-31",3.6753,3.7036,3.6075,3.6923,28071817.0],["2016-11-01",3.6923,3.7545,3.5962,3.6414,52882682.0],["2016-11-02",3.6414,3.7771,3.6131,3.6527,57071304.0],["2016-11-03",3.6527,3.652726173400879,3.4774,3.6527,63641207.0],["2016-11-04",3.6527,3.7658,3.6471,3.664,79343142.0],["2016-11-07",3.664,3.9298,3.664034366607666,3.7545,93645217.0],["2016-11-08",3.7545,3.7715,3.5792,3.6018,92432928.0],["2016-11-09",3.6018,3.7149,3.4831,3.5792,78859691.0],["2016-11-10",3.5792,3.6697,3.5509,3.5849,64945990.0],["2016-11-11",3.5849,3.7489,3.5057,3.6527,114874810.0],["2016-11-14",3.6527,3.8619,3.5453,3.7489,133245082.0],["2016-11-15",3.7489,3.845,3.6753,3.698,84480763.0],["2016-11-16",3.698,3.698,3.5509,3.5905,76746590.0],["2016-11-17",3.5905,3.6471,3.5114,3.6075,52928210.0],["2016-11-18",3.6075,3.6074910163879395,3.5396,3.5566,24693035.0],["2016-11-21",3.5566,3.5849,3.5057,3.534,33549986.0],["2016-11-22",3.534,3.6131,3.533984899520874,3.5792,50907223.0],["2016-11-23",3.5792,3.5962,3.4548,3.4774,49703285.0],["2016-11-24",3.4774,3.5736,3.4322,3.4492,49498620.0],["2016-11-25",3.4492,3.4548,3.3361,3.4379,39917959.0],["2016-11-28",3.4379,3.4661,3.4096,3.4492,36329712.0],["2016-11-29",3.4492,3.4491686820983887,3.1721,3.1778,106271908.0],["2016-11-30",3.1778,3.1777584552764893,3.0647,3.0986,54174966.0],["2016-12-01",3.0986,3.1608,3.0985970497131348,3.1382,36968596.0],["2016-12-02",3.1382,3.1608,3.0703,3.0816,31520895.0],["2016-12-05",3.0816,3.1212,3.0421,3.0929,22079034.0],["2016-12-06",3.0929,3.1099,3.0534,3.0647,24137797.0],["2016-12-07",3.0647,3.1382,3.064671277999878,3.1325,36799984.0],["2016-12-08",3.1325,3.132523775100708,3.076,3.0816,24148571.0],["2016-12-09",3.0816,3.081634283065796,2.9912,3.0138,51233445.0],["2016-12-12",3.0138,3.0307,2.8328,2.8385,51010263.0],["2016-12-13",2.8385,2.8498,2.7706,2.8272,34938902.0],["2016-12-14",2.8272,2.8724,2.8046,2.8555,30622170.0],["2016-12-15",2.8555,2.9346,2.8328,2.895,32748265.0],["2016-12-16",2.895,2.9007,2.8385,2.8724,20395425.0],["2016-12-19",2.8724,2.8894,2.8442,2.8724,18264066.0],["2016-12-20",2.8724,2.8781,2.7989,2.8272,20355785.0],["2016-12-21",2.8272,2.8555,2.8159,2.8498,28555247.0],["2016-12-22",2.8498,2.849804639816284,2.7989,2.8272,24643335.0],["2016-12-23",2.8272,2.8271868228912354,2.748,2.7537,35682706.0],["2016-12-26",2.7537,2.7537,2.6519,2.748,30439463.0],["2016-12-27",2.748,2.748025894165039,2.6971,2.7367,29457974.0],["2016-12-28",2.7367,2.7537,2.7084,2.7367,25108484.0],["2016-12-29",2.7367,2.7933,2.7141,2.7593,28760134.0],["2016-12-30",2.7593,2.765,2.7198,2.7424,22063250.0],["2017-01-03",2.7424,2.7706,2.7367,2.7593,20980615.0],["2017-01-04",2.7593,2.782,2.7311,2.7763,22590371.0],["2017-01-05",2.7763,2.8159,2.748,2.7933,50761146.0],["2017-01-06",2.7933,2.8046,2.7593,2.7706,25718287.0],["2017-01-09",2.7706,2.770643711090088,2.7198,2.765,23114644.0],["2017-01-10",2.765,2.8611,2.748,2.8159,50513698.0],["2017-01-11",2.8159,2.8611,2.7989,2.8159,35926126.0],["2017-01-12",2.8159,2.8555,2.8046,2.8102,30659147.0],["2017-01-13",2.8102,2.8781,2.8046,2.8498,36042456.0],["2017-01-16",2.8498,2.9799,2.7989,2.9233,72105518.0],["2017-01-17",2.9233,2.929,2.8046,2.9007,38207788.0],["2017-01-18",2.9007,3.0138,2.9006943702697754,2.9855,62120666.0],["2017-01-19",2.9855,3.0251,2.9403,2.9968,40922474.0],["2017-01-20",2.9968,3.0025,2.9403,2.9629,35167386.0],["2017-01-23",2.9629,3.0025,2.9177,2.9968,40325526.0],["2017-01-24",2.9968,3.076,2.9685,3.0477,49985902.0],["2017-01-25",3.0477,3.0534,2.9742,2.9799,25790386.0],["2017-01-26",2.9799,3.0025,2.9459,2.9968,27066374.0],["2017-02-03",2.9968,2.9968183040618896,2.9007,2.929,26411459.0],["2017-02-06",2.929,2.9516,2.912,2.9346,22015081.0],["2017-02-07",2.9346,2.9685,2.912,2.9629,32389579.0],["2017-02-08",2.9629,3.0081276893615723,2.9233,3.0081,27779913.0],["2017-02-09",3.0081,3.0816,2.9912,3.0534,34560004.0],["2017-02-10",3.0534,3.1608,3.0251,3.1043,45616142.0],["2017-02-13",3.1043,3.2343,3.076,3.1325,47207619.0],["2017-02-14",3.1325,3.1438,3.0703,3.1382,25045068.0],["2017-02-15",3.1382,3.1664,3.059,3.076,34672950.0],["2017-02-16",3.076,3.2682,3.059,3.223,82903108.0],["2017-02-17",3.223,3.3078,3.1664,3.1947,50218338.0],["2017-02-20",3.1947,3.2965,3.1721,3.2569,50128274.0],["2017-02-21",3.2569,3.3191,3.2004,3.2739,59055319.0],["2017-02-22",3.2739,3.2739,3.206,3.2343,38842143.0],["2017-02-23",3.2343,3.2513,3.1382,3.1495,40833189.0],["2017-02-24",3.1495,3.149487018585205,3.0251,3.0929,56540040.0],["2017-02-27",3.0929,3.1156,3.0364,3.0647,30573764.0],["2017-02-28",3.0647,3.1495,3.064671277999878,3.1269,38143039.0],["2017-03-01",3.1269,3.2569,3.1212,3.2513,73629542.0],["2017-03-02",3.2513,3.2965,3.2004,3.2173,36400071.0],["2017-03-03",3.2173,3.2456,3.1495,3.2117,30425029.0],["2017-03-06",3.2117,3.2908,3.206,3.2795,48225326.0],["2017-03-07",3.2795,3.3078,3.2286,3.24,29776860.0],["2017-03-08",3.24,3.2626,3.206,3.24,22214520.0],["2017-03-09",3.24,3.239956855773926,3.1212,3.1778,38559193.0],["2017-03-10",3.1778,3.206,3.1156,3.1891,29979434.0],["2017-03-13",3.1891,3.3135,3.1212,3.3022,59858771.0],["2017-03-14",3.3022,3.4266,3.2852,3.3757,73911235.0],["2017-03-15",3.3757,3.4435,3.353,3.37,36277249.0],["2017-03-16",3.37,3.5283,3.370007038116455,3.4492,59155296.0],["2017-03-17",3.4492,3.4718,3.3417,3.3474,40691272.0],["2017-03-20",3.3474,3.5283,3.3417,3.3813,61041171.0],["2017-03-21",3.3813,3.4379,3.3135,3.3474,38874148.0],["2017-03-22",3.3474,3.3644,3.2682,3.3417,38997189.0],["2017-03-23",3.3417,3.4152,3.3078,3.3587,23275520.0],["2017-03-24",3.3587,3.4039,3.3248,3.3813,35022830.0],["2017-03-27",3.3813,3.4774,3.3644,3.4379,39376004.0],["2017-03-28",3.4379,3.4435,3.37,3.4209,21935906.0],["2017-03-29",3.4209,3.4831,3.3983,3.4718,30174792.0],["2017-03-30",3.4718,3.5283,3.3926,3.4322,37380954.0],["2017-03-31",3.4322,3.5227,3.4096,3.4944,31381778.0],["2017-04-05",3.4944,3.5736,3.4605,3.5001,51652438.0],["2017-04-06",3.5001,3.5566,3.4548,3.5509,35295103.0],["2017-04-07",3.5509,3.5905,3.5057,3.5227,27492150.0],["2017-04-10",3.5227,3.5227,3.4718,3.4944,21003108.0],["2017-04-11",3.4944,3.5227,3.387,3.4548,34807187.0],["2017-04-12",3.4548,3.6131,3.454822540283203,3.5396,91909433.0],["2017-04-13",3.5396,3.5905,3.5001,3.517,39472417.0],["2017-04-14",3.517,3.5227,3.4379,3.4605,40067201.0],["2017-04-17",3.4605,3.4661,3.3757,3.4379,39239905.0],["2017-04-18",3.4379,3.5001,3.4152,3.4379,31421646.0],["2017-04-19",3.4379,3.4378602504730225,3.2852,3.2908,49200508.0],["2017-04-20",3.2908,3.3191,3.2456,3.3078,25459689.0],["2017-04-21",3.3078,3.37,3.2965,3.3361,30679805.0],["2017-04-24",3.3361,3.3587,3.2626,3.3248,28327915.0],["2017-04-25",3.3248,3.3587,3.2965,3.3361,16064628.0],["2017-04-26",3.3361,3.4096,3.3135,3.353,21139498.0],["2017-04-27",3.353,3.4096,3.3248,3.3983,36961598.0],["2017-04-28",3.3983,3.4152,3.3417,3.3644,32905867.0],["2017-05-02",3.3644,3.387,3.3304,3.3474,29966354.0],["2017-05-03",3.3474,3.37,3.3078,3.3587,40082403.0],["2017-05-04",3.3587,3.3586983680725098,3.2682,3.2682,40089502.0],["2017-05-05",3.2682,3.2682290077209473,3.1043,3.1212,56042452.0],["2017-05-08",3.1212,3.1212148666381836,3.0647,3.076,34903113.0],["2017-05-09",3.076,3.1778,3.059,3.1608,23494130.0],["2017-05-10",3.1608,3.1834,3.1043,3.1099,22999563.0],["2017-05-11",3.1099,3.1551,3.059,3.1212,18873547.0],["2017-05-12",3.1212,3.1664,3.1043,3.1269,19083324.0],["2017-05-15",3.1269,3.1778,3.1268694400787354,3.1551,20592843.0],["2017-05-16",3.1551,3.2117,3.1156,3.1834,22153728.0],["2017-05-17",3.1834,3.24,3.1778,3.2004,25810964.0],["2017-05-18",3.2004,3.206,3.1551,3.1891,16741955.0],["2017-05-19",3.1891,3.2173,3.1721,3.1947,19751822.0],["2017-05-22",3.1947,3.24,3.1778,3.2004,22824670.0],["2017-05-23",3.2004,3.2626,3.1664,3.2117,25668605.0],["2017-05-24",3.2117,3.2343,3.1665,3.206,27678997.0],["2017-05-25",3.206,3.4718,3.1947,3.4039,55850818.0],["2017-05-26",3.4039,3.4548,3.3417,3.353,49128183.0],["2017-05-31",3.353,3.4548,3.3417,3.3757,31866349.0],["2017-06-01",3.3757,3.4831,3.353,3.3983,44670925.0],["2017-06-02",3.3983,3.4548,3.3813,3.4492,34965501.0],["2017-06-05",3.4492,3.5792,3.37,3.4152,63543292.0],["2017-06-06",3.4152,3.4152419567108154,3.3474,3.3983,34046104.0],["2017-06-07",3.3983,3.5001,3.3757,3.4774,43693959.0],["2017-06-08",3.4774,3.4831,3.4322,3.4605,33093753.0],["2017-06-09",3.4605,3.5736,3.4492,3.5623,61494098.0],["2017-06-12",3.5623,3.7489,3.534,3.6584,69925503.0],["2017-06-13",3.6584,3.8337,3.6245,3.7093,91016457.0],["2017-06-14",3.7093,3.7941,3.6358,3.6697,72488614.0],["2017-06-15",3.6697,3.7319,3.6075,3.6414,51584175.0],["2017-06-16",3.6414,3.6527,3.5509,3.5623,59881286.0],["2017-06-19",3.5623,3.845,3.562255859375,3.7432,115941045.0],["2017-06-20",3.7432,3.7545,3.6923,3.7206,45761752.0],["2017-06-21",3.7206,3.7489,3.664,3.7375,44924977.0],["2017-06-22",3.7375,3.811,3.6697,3.681,71437371.0],["2017-06-23",3.681,3.7149,3.5792,3.681,46647466.0],["2017-06-26",3.681,3.8393,3.6188,3.8224,103016802.0],["2017-06-27",3.8224,4.0372,3.7828,3.975,116061176.0],["2017-06-28",3.975,4.0881,3.9015,3.9807,78716743.0],["2017-06-29",3.9807,4.1673,3.980679988861084,4.0316,70714291.0],["2017-06-30",4.0316,4.0711,3.975,3.9976,49030375.0],["2017-07-03",3.9976,4.2351,3.9863,4.2238,108504516.0],["2017-07-04",4.2238,4.2408,4.1447,4.1673,65774863.0],["2017-07-05",4.1673,4.3765,4.156,4.3086,110701661.0],["2017-07-06",4.3086,4.7271,4.3086323738098145,4.5687,190304349.0],["2017-07-07",4.5687,4.8967,4.5122,4.7949,191370574.0],["2017-07-10",4.7949,4.9476,4.7271,4.8062,184514122.0],["2017-07-11",4.8062,4.806218147277832,4.4387,4.4839,232763760.0],["2017-07-12",4.4839,4.58,4.4839,4.5687,108393200.0],["2017-07-13",4.5687,4.6366,4.5009,4.5235,121740888.0],["2017-07-14",4.5235,4.6535,4.5009,4.6027,92480392.0],["2017-07-17",4.6027,4.602660655975342,4.2917,4.4726,162676838.0],["2017-07-18",4.4726,4.6083,4.4274,4.6027,120271856.0],["2017-07-19",4.6027,5.0607,4.5914,5.0607,252801761.0],["2017-07-20",5.0607,5.0721,4.866,4.9576,161618464.0],["2017-07-21",4.9576,5.0778,4.8546,4.9977,120243588.0],["2017-07-24",4.9977,5.1408,4.8202,4.8489,180305637.0],["2017-07-25",4.8489,4.9175,4.7458,4.8088,114015036.0],["2017-07-26",4.8088,4.8431,4.7229,4.7573,119792230.0],["2017-07-27",4.7573,4.757254123687744,4.4825,4.5168,160962225.0],["2017-07-28",4.5168,4.6199,4.4653,4.6084,97978447.0],["2017-07-31",4.6084,4.8145,4.597,4.8031,158314036.0],["2017-08-01",4.8031,4.8031,4.5798,4.6141,113920777.0],["2017-08-02",4.6141,4.7859,4.5683,4.6313,128094986.0],["2017-08-03",4.6313,4.6771,4.5512,4.6657,96770978.0],["2017-08-04",4.6657,5.0549,4.665658473968506,4.7515,244186387.0],["2017-08-07",4.7515,4.8374,4.597,4.826,162830232.0],["2017-08-08",4.826,4.8717,4.637,4.6828,156359537.0],["2017-08-09",4.6828,4.8946,4.6084,4.8717,269591643.0],["2017-08-10",4.8717,4.871747970581055,4.7,4.7401,157217974.0],["2017-08-11",4.7401,4.740079879760742,4.3107,4.3622,178215057.0],["2017-08-14",4.3622,4.4367,4.2993,4.3794,77296756.0],["2017-08-15",4.3794,4.4767,4.2821,4.4023,74881380.0],["2017-08-16",4.4023,4.4996,4.3737,4.4481,64650949.0],["2017-08-17",4.4481,4.5741,4.4481,4.4767,91081285.0],["2017-08-18",4.4767,4.5283,4.4138,4.4882,68098230.0],["2017-08-21",4.4882,4.6027,4.471,4.5569,71451772.0],["2017-08-22",4.5569,4.5912,4.5168,4.534,57216699.0],["2017-08-23",4.534,4.534,4.3851,4.4138,63483640.0],["2017-08-24",4.4138,4.5054,4.4137701988220215,4.4424,41191467.0],["2017-08-25",4.4424,4.7172,4.442393779754639,4.6542,156813323.0],["2017-08-28",4.6542,4.7458,4.6141,4.6943,133446505.0],["2017-08-29",4.6943,4.7802,4.6485,4.6828,83972177.0],["2017-08-30",4.6828,4.8946,4.6542,4.8145,158457932.0],["2017-08-31",4.8145,4.9404,4.763,4.9061,125138016.0],["2017-09-01",4.9061,5.3412,4.906097888946533,5.1351,253438600.0],["2017-09-04",5.1351,5.2381,4.9519,5.0263,154461231.0],["2017-09-05",5.0263,5.1866,4.9748,5.1122,114376628.0],["2017-09-06",5.1122,5.2152,5.0378,5.0778,96682854.0],["2017-09-07",5.0778,5.0836,4.9347,4.9691,84226570.0],["2017-09-08",4.9691,5.095,4.9404,5.0091,88594089.0],["2017-09-11",5.0091,5.1179,4.9233,5.1065,110416915.0],["2017-09-12",5.1065,5.2839,5.1064629554748535,5.158,156255578.0],["2017-09-13",5.158,5.2839,5.1351,5.1923,96312317.0],["2017-09-14",5.1923,5.2381,5.0549,5.0721,92842512.0],["2017-09-15",5.0721,5.072115421295166,4.8031,4.866,103040994.0],["2017-09-18",4.866,4.9233,4.8145,4.8946,54955717.0],["2017-09-19",4.8946,5.0607,4.894647121429443,4.9462,69438676.0],["2017-09-20",4.9462,5.1179,4.946170806884766,5.1122,87431568.0],["2017-09-21",5.1122,5.11218786239624,4.9462,4.9519,75582329.0],["2017-09-22",4.9519,4.9977,4.8202,4.9233,63904547.0],["2017-09-25",4.9233,4.923271656036377,4.8317,4.8374,38181150.0],["2017-09-26",4.8374,4.9576,4.837400913238525,4.929,51141157.0],["2017-09-27",4.929,5.095,4.928997039794922,5.0607,87050861.0],["2017-09-28",5.0607,5.0607,4.9519,5.0435,64804820.0],["2017-09-29",5.0435,5.0607,4.9748,5.0378,55405382.0],["2017-10-09",5.0378,5.1465,4.9633,4.9805,72082049.0],["2017-10-10",4.9805,4.980517864227295,4.8088,4.8317,89542674.0],["2017-10-11",4.8317,4.8546,4.7916,4.8088,54859666.0],["2017-10-12",4.8088,4.8145,4.5912,4.6886,123013562.0],["2017-10-13",4.6886,4.7229,4.6485,4.7172,43831401.0],["2017-10-16",4.7172,4.7458,4.6485,4.7229,49035484.0],["2017-10-17",4.7229,4.72290563583374,4.6141,4.6199,32623578.0],["2017-10-18",4.6199,4.6485,4.5512,4.5855,36735737.0],["2017-10-19",4.5855,4.585512638092041,4.4481,4.4653,53338477.0],["2017-10-20",4.4653,4.5912,4.4538,4.5855,35429331.0],["2017-10-23",4.5855,4.6084,4.5168,4.5855,27096234.0],["2017-10-24",4.5855,4.6771,4.5741,4.6084,32783628.0],["2017-10-25",4.6084,4.6657,4.5912,4.6542,26990326.0],["2017-10-26",4.6542,4.7573,4.6428,4.7573,57592500.0],["2017-10-27",4.7573,4.7859,4.6714,4.7,33718840.0],["2017-10-30",4.7,4.70000696182251,4.4424,4.4882,98339496.0],["2017-10-31",4.4882,4.5569,4.4252,4.4996,47798144.0],["2017-11-01",4.4996,4.597,4.4996,4.5569,44101953.0],["2017-11-02",4.5569,4.6313,4.4939,4.5168,36465087.0],["2017-11-03",4.5168,4.534,4.3508,4.408,54360845.0],["2017-11-06",4.408,4.4424,4.2649,4.4367,62304823.0],["2017-11-07",4.4367,4.6256,4.3851,4.5741,80957533.0],["2017-11-08",4.5741,4.7115,4.534,4.6542,65939820.0],["2017-11-09",4.6542,4.7859,4.6428,4.7057,78634559.0],["2017-11-10",4.7057,4.7057318687438965,4.5741,4.6084,50287204.0],["2017-11-13",4.6084,4.7286,4.5168,4.7172,87855088.0],["2017-11-14",4.7172,4.9576,4.7057,4.8775,165338790.0],["2017-11-15",4.8775,4.8774733543396,4.7,4.7687,105896850.0],["2017-11-16",4.7687,4.7744,4.6313,4.6542,68055317.0],["2017-11-17",4.6542,4.6714,4.4424,4.4939,89522766.0],["2017-11-20",4.4939,4.5741,4.3794,4.5683,74199539.0],["2017-11-21",4.5683,4.6542,4.4825,4.5855,62099132.0],["2017-11-22",4.5855,4.6828,4.5225,4.6542,73733743.0],["2017-11-23",4.6542,4.7744,4.5626,4.5741,111489151.0],["2017-11-24",4.5741,4.7286,4.4767,4.7229,76990262.0],["2017-11-27",4.7229,4.8317,4.6428,4.6771,90404258.0],["2017-11-28",4.6771,4.9004,4.6199,4.8889,147176488.0],["2017-11-29",4.8889,4.9977,4.8088,4.9462,181150824.0],["2017-11-30",4.9462,5.0378,4.866,4.9118,125447454.0],["2017-12-01",4.9118,4.9404,4.7573,4.8374,99522765.0],["2017-12-04",4.8374,4.9519,4.7859,4.8317,87227629.0],["2017-12-05",4.8317,4.831676006317139,4.6256,4.6771,90010472.0],["2017-12-06",4.6771,4.7,4.5512,4.6828,94385926.0],["2017-12-07",4.6828,4.68283224105835,4.4195,4.4653,88387158.0],["2017-12-08",4.4653,4.597,4.4481,4.5798,66966375.0],["2017-12-11",4.5798,4.6542,4.5512,4.5912,54604932.0],["2017-12-12",4.5912,4.6084,4.4939,4.4996,49121863.0],["2017-12-13",4.4996,4.5798,4.4825,4.5626,45418414.0],["2017-12-14",4.5626,4.6313,4.5512,4.6084,58095372.0],["2017-12-15",4.6084,4.60841178894043,4.471,4.5225,51398123.0],["2017-12-18",4.5225,4.7172,4.522541046142578,4.7115,114020404.0],["2017-12-19",4.7115,4.7344,4.6542,4.7229,76972695.0],["2017-12-20",4.7229,4.7401,4.5626,4.6084,74658016.0],["2017-12-21",4.6084,4.6199,4.5111,4.5912,49638687.0],["2017-12-22",4.5912,4.6027,4.5397,4.5569,47265940.0],["2017-12-25",4.5569,4.5741,4.5111,4.5168,41083938.0],["2017-12-26",4.5168,4.5512,4.4653,4.5397,42985506.0],["2017-12-27",4.5397,4.7,4.5168,4.6256,107428238.0],["2017-12-28",4.6256,4.763,4.5912,4.7401,115603888.0],["2017-12-29",4.7401,4.7744,4.6657,4.6714,63607000.0],["2018-01-02",4.6714,4.9519,4.671383380889893,4.929,200203313.0],["2018-01-03",4.929,5.0664,4.8832,4.9462,136179967.0],["2018-01-04",4.9462,5.1179,4.946170806884766,5.0893,96847096.0],["2018-01-05",5.0893,5.1122,5.0091,5.0664,73503780.0],["2018-01-08",5.0664,5.5186,5.066390514373779,5.3812,210649913.0],["2018-01-09",5.3812,5.381249904632568,5.2152,5.324,118411645.0],["2018-01-10",5.324,5.3584,5.2095,5.2839,74234805.0],["2018-01-11",5.2839,5.2897,5.0549,5.1294,86641718.0],["2018-01-12",5.1294,5.2839,5.1007,5.1809,66456897.0],["2018-01-15",5.1809,5.2553,4.9004,4.9519,83514024.0],["2018-01-16",4.9519,5.0492,4.951895236968994,5.0263,49693332.0],["2018-01-17",5.0263,5.1294,4.9462,5.0836,68243206.0],["2018-01-18",5.0836,5.2324,5.083564758300781,5.1923,73208928.0],["2018-01-19",5.1923,5.3641,5.1694,5.2782,89332810.0],["2018-01-22",5.2782,5.4328,5.278204917907715,5.3526,114196942.0],["2018-01-23",5.3526,5.4557,5.2725,5.4442,85951020.0],["2018-01-24",5.4442,5.4957,5.3297,5.3984,71280818.0],["2018-01-25",5.3984,5.719,5.39842414855957,5.6102,105405449.0],["2018-01-26",5.6102,5.6847,5.49,5.6217,65014954.0],["2018-01-29",5.6217,6.0396,5.621687889099121,5.8278,142836504.0],["2018-01-30",5.8278,5.9079,5.6904,5.6961,100845780.0],["2018-01-31",5.6961,5.8049,5.4957,5.7534,66772838.0],["2018-02-01",5.7534,5.9022,5.5644,5.6503,76408450.0],["2018-02-02",5.6503,6.1197,5.4957,6.0453,129380967.0],["2018-02-05",6.0453,6.1999,5.8793,6.0396,146614681.0],["2018-02-06",6.0396,6.0395941734313965,5.6217,5.6446,139129423.0],["2018-02-07",5.6446,5.9194,5.4957,5.5244,139271611.0],["2018-02-08",5.5244,5.5243682861328125,5.1294,5.2152,131659141.0],["2018-02-09",5.2152,5.215232849121094,4.6943,4.7744,144408214.0],["2018-02-12",4.7744,4.8775,4.7,4.8145,65827927.0],["2018-02-13",4.8145,5.0378,4.814502239227295,4.9175,74154687.0],["2018-02-14",4.9175,5.1236,4.9061,5.0893,47330173.0],["2018-02-22",5.0893,5.2324,5.089288234710693,5.2038,57122460.0],["2018-02-23",5.2038,5.3183,5.1351,5.2725,68228932.0],["2018-02-26",5.2725,5.3469,5.1408,5.2668,94981292.0],["2018-02-27",5.2668,5.2667555809021,4.9519,5.0034,116727391.0],["2018-02-28",5.0034,5.0435,4.8946,4.9977,58492057.0],["2018-03-01",4.9977,5.0263,4.8946,4.9462,62824294.0],["2018-03-02",4.9462,4.946170806884766,4.8031,4.866,68193829.0],["2018-03-05",4.866,4.929,4.7344,4.7515,66920640.0],["2018-03-06",4.7515,4.9175,4.7057,4.9061,89497436.0],["2018-03-07",4.9061,4.9175,4.763,4.7916,49617047.0],["2018-03-08",4.7916,4.8431,4.763,4.826,31789323.0],["2018-03-09",4.826,4.8431,4.7286,4.7687,59101333.0],["2018-03-12",4.7687,4.8145,4.7057,4.7687,89079048.0],["2018-03-13",4.7687,4.8145,4.7344,4.7458,46180479.0],["2018-03-14",4.7458,4.8031,4.6943,4.7859,69290293.0],["2018-03-15",4.7859,4.785877704620361,4.7057,4.7401,47811321.0],["2018-03-16",4.7401,4.7515,4.6485,4.6542,50037687.0],["2018-03-19",4.6542,4.654208660125732,4.4653,4.4767,84069480.0],["2018-03-20",4.4767,4.5397,4.4138,4.5054,51847378.0],["2018-03-21",4.5054,4.5569,4.4653,4.5111,48768262.0],["2018-03-22",4.5111,4.5512,4.4424,4.5168,44622211.0],["2018-03-23",4.5168,4.516815185546875,4.2077,4.4767,127073716.0],["2018-03-26",4.4767,4.476742267608643,4.2936,4.3336,57302358.0],["2018-03-27",4.3336,4.4138,4.2936,4.3565,62902850.0],["2018-03-28",4.3565,4.356523513793945,4.2191,4.2592,58327065.0],["2018-03-29",4.2592,4.4138,4.1848,4.368,90981896.0],["2018-03-30",4.368,4.4481,4.3279,4.4138,87981684.0],["2018-04-02",4.4138,4.5626,4.3966,4.4882,94361036.0],["2018-04-03",4.4882,4.4881911277771,4.3279,4.3336,62367946.0],["2018-04-04",4.3336,4.4481,4.333623886108398,4.3737,52036321.0],["2018-04-09",4.3737,4.4252,4.3393,4.3966,42164891.0],["2018-04-10",4.3966,4.5054,4.396595478057861,4.4996,54807060.0],["2018-04-11",4.4996,4.5912,4.4596,4.4939,56456438.0],["2018-04-12",4.4939,4.493916034698486,4.3451,4.3508,54245679.0],["2018-04-13",4.3508,4.4195,4.3222,4.368,47152732.0],["2018-04-16",4.368,4.368,4.202,4.2707,73854172.0],["2018-04-17",4.2707,4.3279,4.2249,4.2306,44272552.0],["2018-04-18",4.2306,4.4023,4.230578422546387,4.305,79142773.0],["2018-04-19",4.305,4.4825,4.2764,4.4653,104313796.0],["2018-04-20",4.4653,4.471,4.3737,4.4653,53297718.0],["2018-04-23",4.4653,4.5054,4.4138,4.5054,54125193.0],["2018-04-24",4.5054,4.6943,4.50536584854126,4.5626,146338298.0],["2018-04-25",4.5626,4.6199,4.4996,4.5397,48434057.0],["2018-04-26",4.5397,4.597,4.4767,4.5397,50465445.0],["2018-04-27",4.5397,4.6027,4.4996,4.5798,39854230.0],["2018-05-02",4.5798,4.6141,4.4538,4.4939,55109912.0],["2018-05-03",4.4939,4.5512,4.4596,4.5283,40269973.0],["2018-05-04",4.5283,4.5683,4.4825,4.5397,52179101.0],["2018-05-07",4.5397,4.8145,4.5397,4.7401,124846113.0],["2018-05-08",4.7401,4.7802,4.7115,4.7573,67792193.0],["2018-05-09",4.7573,4.8088,4.6943,4.7115,53185541.0],["2018-05-10",4.7115,4.8775,4.711456298828125,4.8374,98601746.0],["2018-05-11",4.8374,4.9748,4.7573,4.9118,84022185.0],["2018-05-14",4.9118,5.0206,4.9061,4.9404,58518583.0],["2018-05-15",4.9404,5.0091,4.8489,4.9233,66248583.0],["2018-05-16",4.9233,4.923271656036377,4.848850250244141,4.8489,52441842.0],["2018-05-17",4.8489,4.9576,4.848850250244141,4.9061,45183314.0],["2018-05-18",4.9061,5.095,4.906097888946533,5.0607,95095571.0],["2018-05-21",5.0607,5.060664653778076,4.9462,4.9977,90565946.0],["2018-05-22",4.9977,4.997692584991455,4.8489,4.8889,64264256.0],["2018-05-23",4.8889,4.888923168182373,4.5626,4.5855,189693467.0],["2018-05-24",4.5855,4.6256,4.5626,4.6027,65473269.0],["2018-05-25",4.6027,4.6428,4.5454,4.6141,39282377.0],["2018-05-28",4.6141,4.6313,4.5283,4.5626,49935824.0],["2018-05-29",4.5626,4.6771,4.562612533569336,4.6256,71355304.0],["2018-05-30",4.6256,4.625585556030273,4.4767,4.4825,62360398.0],["2018-05-31",4.4825,4.6256,4.482467174530029,4.6084,52127843.0],["2018-06-01",4.6084,4.8889,4.60841178894043,4.7802,119538383.0],["2018-06-04",4.7802,4.8946,4.7057,4.7401,109566805.0],["2018-06-05",4.7401,4.763,4.5912,4.7,102857325.0],["2018-06-06",4.7,4.8374,4.6657,4.8031,94984695.0],["2018-06-07",4.8031,4.9977,4.803051948547363,4.9233,91622018.0],["2018-06-08",4.9233,4.923271656036377,4.7859,4.8489,59796591.0],["2018-06-11",4.8489,4.9118,4.7401,4.8431,58852117.0],["2018-06-12",4.8431,5.0492,4.826,5.0149,105834695.0],["2018-06-13",5.0149,5.0607,4.9691,5.0378,75359054.0],["2018-06-14",5.0378,5.158,5.0149,5.0836,84849094.0],["2018-06-15",5.0836,5.2038,5.0206,5.1236,80078122.0],["2018-06-19",5.1236,5.1408,4.9175,5.1007,200864114.0],["2018-06-20",5.1007,5.100737571716309,4.8946,5.0149,85726296.0],["2018-06-21",5.0149,5.2152,5.014866828918457,5.0492,121773334.0],["2018-06-22",5.0492,5.0721,4.8717,5.0378,62724335.0],["2018-06-25",5.0378,5.1294,4.8775,4.8832,68199636.0],["2018-06-26",4.8832,4.883198261260986,4.5912,4.7057,91675569.0],["2018-06-27",4.7057,4.7744,4.6084,4.6771,60839861.0],["2018-06-28",4.6771,4.7172,4.5454,4.5741,65236169.0],["2018-06-29",4.5741,4.7115,4.4996,4.7057,82437498.0],["2018-07-02",4.7057,4.7057318687438965,4.4538,4.5111,85357798.0],["2018-07-03",4.5111,4.534,4.305,4.4481,71664764.0],["2018-07-04",4.4481,4.5512,4.4195,4.4596,46291897.0],["2018-07-05",4.4596,4.5225,4.3451,4.4996,83716061.0],["2018-07-06",4.4996,4.5111,4.3451,4.4596,57277846.0],["2018-07-09",4.4596,4.5569,4.4538,4.534,76895728.0],["2018-07-10",4.534,4.6053,4.5146,4.5811,55286916.0],["2018-07-11",4.5811,4.581130027770996,4.4119,4.4542,44821184.0],["2018-07-12",4.4542,4.5811,4.4421,4.5449,44252078.0],["2018-07-13",4.5449,4.5449,4.4784,4.5207,36377458.0],["2018-07-16",4.5207,4.6416,4.520693778991699,4.569,51027515.0],["2018-07-17",4.569,4.569043159484863,4.4059,4.4663,44284556.0],["2018-07-18",4.4663,4.4784,4.424,4.43,28459786.0],["2018-07-19",4.43,4.4723,4.3877,4.4059,40387699.0],["2018-07-20",4.4059,4.4603,4.285,4.4421,64170736.0],["2018-07-23",4.4421,4.6416,4.3636,4.6113,79298269.0],["2018-07-24",4.6113,4.7987,4.611349105834961,4.702,136671098.0],["2018-07-25",4.702,4.7927,4.6718,4.708,56666147.0],["2018-07-26",4.708,4.7806,4.5932,4.6355,74943877.0],["2018-07-27",4.6355,4.6657,4.5811,4.6234,33795511.0],["2018-07-30",4.6234,4.708,4.6053,4.6355,40919087.0],["2018-07-31",4.6355,4.6597,4.5388,4.5993,32788987.0],["2018-08-01",4.5993,4.6537,4.4361,4.4482,45927175.0],["2018-08-02",4.4482,4.4542,4.2971,4.3756,54234841.0],["2018-08-03",4.3756,4.5026,4.3273,4.3515,67041454.0],["2018-08-06",4.3515,4.3877,4.2125,4.2729,52317184.0],["2018-08-07",4.2729,4.4663,4.272902011871338,4.4663,81819450.0],["2018-08-08",4.4663,4.4965,4.4119,4.4663,48005074.0],["2018-08-09",4.4663,4.5509,4.3938,4.5388,48938634.0],["2018-08-10",4.5388,4.6113,4.4663,4.5026,54974462.0],["2018-08-13",4.5026,4.569,4.4482,4.557,46085061.0],["2018-08-14",4.557,4.6234,4.5388,4.5932,45023119.0],["2018-08-15",4.5932,4.6174,4.4663,4.4844,43247543.0],["2018-08-16",4.4844,4.484431266784668,4.3998,4.4421,37286258.0],["2018-08-17",4.4421,4.4905,4.3998,4.4059,40005026.0],["2018-08-20",4.4059,4.4784,4.3938,4.4723,35631034.0],["2018-08-21",4.4723,4.5509,4.4421,4.5086,38241653.0],["2018-08-22",4.5086,4.6113,4.4905,4.5449,42849726.0],["2018-08-23",4.5449,4.569,4.4663,4.5449,30080323.0],["2018-08-24",4.5449,4.563,4.4723,4.5388,21736248.0],["2018-08-27",4.5388,4.5993,4.5328,4.5932,34753865.0],["2018-08-28",4.5932,4.6718,4.569,4.6355,41243232.0],["2018-08-29",4.6355,4.6597,4.5811,4.5993,22543990.0],["2018-08-30",4.5993,4.6355,4.5086,4.5388,27705883.0],["2018-08-31",4.5388,4.5449,4.4663,4.5267,22395507.0],["2018-09-03",4.5267,4.526737213134766,4.4361,4.4663,29546049.0],["2018-09-04",4.4663,4.5388,4.466299533843994,4.5267,19704480.0],["2018-09-05",4.5267,4.5328,4.4421,4.4482,21256544.0],["2018-09-06",4.4482,4.5267,4.4059,4.424,24695961.0],["2018-09-07",4.424,4.8652,4.423994541168213,4.8652,228126873.0],["2018-09-10",4.8652,4.8652,4.7564,4.8168,105983021.0],["2018-09-11",4.8168,4.816834926605225,4.6778,4.7383,72059730.0],["2018-09-12",4.7383,4.8471,4.708,4.7504,84413342.0],["2018-09-13",4.7504,4.8471,4.7262,4.835,48604629.0],["2018-09-14",4.835,4.9619,4.8047,4.9317,77289425.0],["2018-09-17",4.9317,4.931665420532227,4.7927,4.835,52472268.0],["2018-09-18",4.835,5.0042,4.8047,5.0042,63632337.0],["2018-09-19",5.0042,5.1372,4.98,5.0888,74451028.0],["2018-09-20",5.0888,5.1069,5.0042,5.0223,46131643.0],["2018-09-21",5.0223,5.3366,5.0223212242126465,5.3185,111183592.0],["2018-09-25",5.3185,5.318462371826172,5.2036,5.2762,44175628.0],["2018-09-26",5.2762,5.3547,5.2036,5.252,59952366.0],["2018-09-27",5.252,5.3487,5.2218,5.2943,45471604.0],["2018-09-28",5.2943,5.3305,5.2097,5.258,48726711.0],["2018-10-08",5.258,5.2580246925354,5.0465,5.1009,75602616.0],["2018-10-09",5.1009,5.2822,5.0828,5.258,68047400.0],["2018-10-10",5.258,5.3668,5.2218,5.3064,63833745.0],["2018-10-11",5.3064,5.306375026702881,4.98,5.0405,84907571.0],["2018-10-12",5.0405,5.2822,4.9861,5.2339,75158454.0],["2018-10-15",5.2339,5.2641,5.0344,5.0525,70204871.0],["2018-10-16",5.0525,5.1734,4.98,4.9981,47828558.0],["2018-10-17",4.9981,5.1432,4.98,5.1009,62207892.0],["2018-10-18",5.1009,5.100889205932617,4.9438,4.9679,63435744.0],["2018-10-19",4.9679,5.064627647399902,4.7866,5.0646,88032294.0],["2018-10-22",5.0646,5.2943,5.0465,5.2278,117272481.0],["2018-10-23",5.2278,5.258,5.0948,5.1251,72354312.0],["2018-10-24",5.1251,5.1976,5.0284,5.1795,53075273.0],["2018-10-25",5.1795,5.2459,4.9981,5.2339,65001103.0],["2018-10-26",5.2339,5.4031,5.1674,5.2882,116071361.0],["2018-10-29",5.2882,5.3668,5.0525,5.0888,112067993.0],["2018-10-30",5.0888,5.1915,4.9921,5.1251,72906191.0],["2018-10-31",5.1251,5.2399,5.1009,5.1553,63521887.0],["2018-11-01",5.1553,5.2036,5.0465,5.0525,83677492.0],["2018-11-02",5.0525,5.1553,5.0163,5.1251,86237609.0],["2018-11-05",5.1251,5.125062942504883,5.0405,5.0828,47911262.0],["2018-11-06",5.0828,5.119,5.0405,5.0767,33594153.0],["2018-11-07",5.0767,5.0828,4.9679,4.974,71704256.0],["2018-11-08",4.974,5.0223,4.9558,4.98,34815042.0],["2018-11-09",4.98,5.0102,4.9256,4.9317,32909221.0],["2018-11-12",4.9317,4.9438,4.835,4.8894,69140045.0],["2018-11-13",4.8894,4.9135,4.8229,4.8894,57874391.0],["2018-11-14",4.8894,4.9981,4.841,4.9256,51020738.0],["2018-11-15",4.9256,4.9317,4.8471,4.9135,56034410.0],["2018-11-16",4.9135,4.913534641265869,4.841,4.841,54600840.0],["2018-11-19",4.841,4.8833,4.835,4.8712,36610906.0],["2018-11-20",4.8712,4.87122917175293,4.7987,4.8047,38927207.0],["2018-11-21",4.8047,4.8531,4.6718,4.835,60642371.0],["2018-11-22",4.835,4.841,4.7443,4.7624,28220181.0],["2018-11-23",4.7624,4.7745,4.6778,4.6899,36519622.0],["2018-11-26",4.6899,4.708,4.5509,4.557,51151094.0],["2018-11-27",4.557,4.6053,4.5146,4.5509,42293721.0],["2018-11-28",4.5509,4.6416,4.5328,4.6295,30341656.0],["2018-11-29",4.6295,4.6839,4.587173938751221,4.5872,25570100.0],["2018-11-30",4.5872,4.6718,4.557,4.6657,24436691.0],["2018-12-03",4.6657,4.7927,4.665741920471191,4.7262,49276522.0],["2018-12-04",4.7262,4.7322235107421875,4.6657,4.7322,32142632.0],["2018-12-05",4.7322,4.7383,4.6657,4.7141,22412098.0],["2018-12-06",4.7141,4.7201,4.6355,4.6355,25577468.0],["2018-12-07",4.6355,4.7624,4.635523796081543,4.7504,37971303.0],["2018-12-10",4.7504,4.7745,4.6899,4.7443,24398759.0],["2018-12-11",4.7443,4.74431037902832,4.702,4.7141,18310746.0],["2018-12-12",4.7141,4.7685,4.696,4.7383,22003414.0],["2018-12-13",4.7383,4.8108,4.7382659912109375,4.7866,31716731.0],["2018-12-14",4.7866,4.786616802215576,4.6899,4.696,26612484.0],["2018-12-17",4.696,4.7564,4.6053,4.7262,41082160.0],["2018-12-18",4.7262,4.7322,4.6597,4.6839,17054891.0],["2018-12-19",4.6839,4.7141,4.6537,4.6657,23592934.0],["2018-12-20",4.6657,4.702,4.5993,4.6053,31376136.0],["2018-12-21",4.6053,4.6295,4.5509,4.6053,27454548.0],["2018-12-24",4.6053,4.6355,4.5872,4.6174,14189410.0],["2018-12-25",4.6174,4.617392539978027,4.5086,4.5509,28671653.0],["2018-12-26",4.5509,4.5872,4.5086,4.5207,17609682.0],["2018-12-27",4.5207,4.6113,4.5086,4.5328,22279848.0],["2018-12-28",4.5328,4.5449,4.4603,4.4965,25448030.0],["2019-01-02",4.4965,4.5207,4.3938,4.424,37561457.0],["2019-01-03",4.424,4.4542,4.3817,4.43,21312597.0],["2019-01-04",4.43,4.5207,4.3575,4.5146,33785231.0],["2019-01-07",4.5146,4.563,4.4784,4.5449,30902515.0],["2019-01-08",4.5449,4.5811,4.4965,4.569,21747942.0],["2019-01-09",4.569,4.6657,4.563,4.5993,36710891.0],["2019-01-10",4.5993,4.6355,4.5751,4.6113,15828242.0],["2019-01-11",4.6113,4.6295,4.5751,4.6113,16323795.0],["2019-01-14",4.6113,4.7262,4.6113,4.6355,34479561.0],["2019-01-15",4.6355,4.6778,4.5509,4.6537,29643873.0],["2019-01-16",4.6537,4.7383,4.653655052185059,4.702,34688514.0],["2019-01-17",4.702,4.7927,4.6839,4.7262,45226936.0],["2019-01-18",4.7262,4.8531,4.726180076599121,4.8229,50988216.0],["2019-01-21",4.8229,4.974,4.8168,4.9317,69826017.0],["2019-01-22",4.9317,4.931665420532227,4.8652,4.9075,40990554.0],["2019-01-23",4.9075,4.9075,4.841,4.8652,23224291.0],["2019-01-24",4.8652,4.8954,4.7927,4.8712,28573121.0],["2019-01-25",4.8712,4.9135,4.8229,4.8289,41605215.0],["2019-01-28",4.8289,5.0344,4.828921794891357,4.9981,86432735.0],["2019-01-29",4.9981,5.0646,4.9498,5.0586,51551554.0],["2019-01-30",5.0586,5.0646,4.9679,4.9921,24979448.0],["2019-01-31",4.9921,5.119,4.9619,5.0888,49526096.0],["2019-02-01",5.0888,5.113,5.0042,5.0767,46664719.0],["2019-02-11",5.0767,5.1069,5.0344,5.0828,40187095.0],["2019-02-12",5.0828,5.113,5.0465,5.0948,46122696.0],["2019-02-13",5.0948,5.094846248626709,5.0163,5.0646,54145176.0],["2019-02-14",5.0646,5.1009,5.0223,5.0525,42112125.0],["2019-02-15",5.0525,5.0586,4.9256,4.9256,43235497.0],["2019-02-18",4.9256,5.0284,4.9256,5.0163,49466845.0],["2019-02-19",5.0163,5.0525,4.9256,4.9619,57567185.0],["2019-02-20",4.9619,5.076714038848877,4.961884498596191,5.0767,46208063.0],["2019-02-21",5.0767,5.2157,5.0525,5.0646,61179566.0],["2019-02-22",5.0646,5.131106853485107,4.9679,5.1311,54616016.0],["2019-02-25",5.1311,5.3608,5.1069,5.3487,98482308.0],["2019-02-26",5.3487,5.6025,5.2459,5.3608,111229317.0],["2019-02-27",5.3608,5.6086,5.360768795013428,5.4454,92487413.0],["2019-02-28",5.4454,5.5119,5.3608,5.397,49544757.0],["2019-03-01",5.397,5.5481,5.3608,5.5119,59066684.0],["2019-03-04",5.5119,5.7476,5.511861801147461,5.5783,120121824.0],["2019-03-05",5.5783,5.6146,5.4877,5.53,70889750.0],["2019-03-06",5.53,5.53,5.4272,5.4816,94382524.0],["2019-03-07",5.4816,5.5421,5.3729,5.4152,96317342.0],["2019-03-08",5.4152,5.415162086486816,5.2097,5.2157,95401087.0],["2019-03-11",5.2157,5.2822,5.1734,5.2641,63357986.0],["2019-03-12",5.2641,5.3426,5.2399,5.2701,68518160.0],["2019-03-13",5.2701,5.2822,5.2036,5.2459,47653390.0],["2019-03-14",5.2459,5.2882,5.1976,5.258,50541521.0],["2019-03-15",5.258,5.3185,5.2399,5.2701,72494247.0],["2019-03-18",5.2701,5.4454,5.2459,5.4393,99104644.0],["2019-03-19",5.4393,5.4877,5.3668,5.3729,63927849.0],["2019-03-20",5.3729,5.4454,5.3245,5.3729,56810938.0],["2019-03-21",5.3729,5.4272,5.3124,5.3547,54300452.0],["2019-03-22",5.3547,5.4696,5.3426,5.4393,70145119.0],["2019-03-25",5.4393,5.439336776733398,5.2641,5.2822,54955119.0],["2019-03-26",5.2822,5.3185,5.1855,5.2339,58748379.0],["2019-03-27",5.2339,5.2882,5.2097,5.2701,45552264.0],["2019-03-28",5.2701,5.3124,5.2157,5.258,36408996.0],["2019-03-29",5.258,5.4393,5.258,5.3849,76370196.0],["2019-04-01",5.3849,5.7415,5.38494348526001,5.7234,143666543.0],["2019-04-02",5.7234,5.7415,5.6025,5.6992,85692557.0],["2019-04-03",5.6992,5.8926,5.6811,5.7597,116325045.0],["2019-04-04",5.7597,6.0195,5.7596540451049805,6.0014,121659990.0],["2019-04-08",6.0014,6.0981,5.8382,5.9531,114575671.0],["2019-04-09",5.9531,5.9531,5.808,5.8564,50204277.0],["2019-04-10",5.8564,5.9712,5.7899,5.8926,47038623.0],["2019-04-11",5.8926,5.892615795135498,5.53,5.536,102200576.0],["2019-04-12",5.536,5.6267,5.5119,5.5663,52628640.0],["2019-04-15",5.5663,5.669,5.529991626739502,5.53,64730808.0],["2019-04-16",5.53,5.663,5.5058,5.663,55228778.0],["2019-04-17",5.663,5.7597,5.5965,5.7294,55227684.0],["2019-04-18",5.7294,5.729433536529541,5.6086,5.6267,35539988.0],["2019-04-19",5.6267,5.7717,5.536,5.7415,52480994.0],["2019-04-22",5.7415,5.74152135848999,5.5179,5.5481,48134790.0],["2019-04-23",5.5481,5.6146,5.4696,5.4937,42939949.0],["2019-04-24",5.4937,5.5844,5.4937,5.536,28606943.0],["2019-04-25",5.536,5.536035060882568,5.3729,5.3789,34338738.0],["2019-04-26",5.3789,5.4152,5.3245,5.3426,35160319.0],["2019-05-06",5.3426,5.342637538909912,5.119,5.2157,80834545.0],["2019-05-07",5.2157,5.2943,5.2097,5.252,30421128.0],["2019-05-08",5.252,5.2701,5.1432,5.2036,28571973.0],["2019-05-09",5.2036,5.203632354736328,5.0586,5.1432,46586641.0],["2019-05-10",5.1432,5.2762,5.1251,5.258,30046751.0],["2019-05-13",5.258,5.4575,5.1855,5.3547,47032571.0],["2019-05-14",5.3547,5.3789,5.258,5.3306,32769240.0],["2019-05-15",5.3306,5.4333,5.330550670623779,5.4152,29222692.0],["2019-05-16",5.4152,5.5119,5.391,5.4998,38582592.0],["2019-05-17",5.4998,5.5058,5.3789,5.397,31851795.0],["2019-05-20",5.397,5.397030830383301,5.2399,5.3245,44446907.0],["2019-05-21",5.3245,5.5119,5.3245062828063965,5.4877,42655467.0],["2019-05-22",5.4877,5.5663,5.4514,5.5239,30026174.0],["2019-05-23",5.5239,5.6086,5.4635,5.5119,47420127.0],["2019-05-24",5.5119,5.5783,5.4514,5.4937,38834987.0],["2019-05-27",5.4937,5.53,5.4152,5.4877,39798776.0],["2019-05-28",5.4877,5.487686634063721,5.3729,5.4696,66453751.0],["2019-05-29",5.4696,5.469555377960205,5.3366,5.3426,43773122.0],["2019-05-30",5.3426,5.391,5.2762,5.3608,27341633.0],["2019-05-31",5.3608,5.3668,5.2459,5.2762,27855786.0],["2019-06-03",5.2762,5.2762,5.1734,5.2218,36955546.0],["2019-06-04",5.2218,5.2459,5.1855,5.2278,19982435.0],["2019-06-05",5.2278,5.3003,5.2278,5.2459,20767662.0],["2019-06-06",5.2459,5.252,5.1915,5.1915,16901611.0],["2019-06-10",5.1915,5.2762,5.1795,5.258,20189512.0],["2019-06-11",5.258,5.391,5.2459,5.3487,32719965.0],["2019-06-12",5.3487,5.4091,5.3064,5.3426,27744356.0],["2019-06-13",5.3426,5.342637538909912,5.2762,5.3124,15700368.0],["2019-06-14",5.3124,5.3366,5.2036,5.2097,23373806.0],["2019-06-17",5.2097,5.2399,5.1855,5.2218,14008766.0],["2019-06-18",5.2218,5.2641,5.1976,5.252,16015006.0],["2019-06-19",5.252,5.3729,5.251981258392334,5.3426,31361137.0],["2019-06-20",5.3426,5.4756,5.3245,5.4454,39844449.0],["2019-06-21",5.4454,5.4816,5.4212,5.4454,33277530.0],["2019-06-24",5.4454,5.5723,5.4272,5.5179,44033852.0],["2019-06-25",5.5179,5.6025,5.4937,5.5481,39493718.0],["2019-06-26",5.5481,5.675,5.536,5.6025,43823902.0],["2019-06-27",5.6025,5.7173,5.5783,5.5904,31589905.0],["2019-06-28",5.5904,5.663,5.5542,5.5844,17701013.0],["2019-07-01",5.5844,5.675,5.584386825561523,5.663,33019693.0],["2019-07-02",5.663,5.802,5.6388,5.7778,50292870.0],["2019-07-03",5.7778,5.777785778045654,5.6146,5.6206,25523717.0],["2019-07-04",5.6206,5.6992,5.5783,5.5965,16247004.0],["2019-07-05",5.5965,5.6569,5.596473693847656,5.6086,13216986.0],["2019-07-08",5.6086,5.608561038970947,5.4877,5.5239,22437935.0],["2019-07-09",5.5239,5.5783,5.5058,5.5179,18492054.0],["2019-07-10",5.5179,5.5542,5.4756,5.4937,18245282.0],["2019-07-11",5.4937,5.5815,5.493730068206787,5.5188,21849213.0],["2019-07-12",5.5188,5.5627,5.4875,5.5125,14033770.0],["2019-07-15",5.5125,5.5502,5.4561,5.5376,17381043.0],["2019-07-16",5.5376,5.537630081176758,5.4561,5.4937,11649874.0],["2019-07-17",5.4937,5.6568,5.4749,5.6129,25577291.0],["2019-07-18",5.6129,5.6693,5.5125,5.5502,26889826.0],["2019-07-19",5.5502,5.6003,5.5314,5.5502,18855712.0],["2019-07-22",5.5502,5.7571,5.5,5.6693,34919022.0],["2019-07-23",5.6693,5.7007,5.638,5.6756,14925399.0],["2019-07-24",5.6756,5.732,5.6505,5.6756,23491584.0],["2019-07-25",5.6756,5.694415092468262,5.6631,5.6944,16706425.0],["2019-07-26",5.6944,5.694415092468262,5.6254,5.6693,28690982.0],["2019-07-29",5.6693,5.7195000648498535,5.6568,5.7195,18869471.0],["2019-07-30",5.7195,5.8888,5.7007,5.8449,34777377.0],["2019-07-31",5.8449,5.9954,5.8136,5.9327,44110406.0],["2019-08-01",5.9327,5.9453,5.8763,5.8951,20649434.0],["2019-08-02",5.8951,5.9139,5.7195,5.8575,27405059.0],["2019-08-05",5.8575,5.9076,5.732,5.7383,33733052.0],["2019-08-06",5.7383,5.8198,5.5564,5.732,32481274.0],["2019-08-07",5.732,5.8512,5.732,5.7759,24604036.0],["2019-08-08",5.7759,5.8198,5.7007,5.7383,23217738.0],["2019-08-09",5.7383,5.7759,5.6192,5.638,19017897.0],["2019-08-12",5.638,5.707,5.5753,5.707,34040774.0],["2019-08-13",5.707,5.706957817077637,5.5564,5.5627,22154540.0],["2019-08-14",5.5627,5.6756,5.562716007232666,5.638,16206772.0],["2019-08-15",5.638,5.637971878051758,5.5314,5.5941,16657875.0],["2019-08-16",5.5941,5.6881,5.5564,5.6192,25042846.0],["2019-08-19",5.6192,5.7258,5.619157791137695,5.7258,25607695.0],["2019-08-20",5.7258,5.7948,5.7132,5.7383,18278129.0],["2019-08-21",5.7383,5.738313674926758,5.6819,5.6944,11371549.0],["2019-08-22",5.6944,5.732,5.6129,5.6568,14714181.0],["2019-08-23",5.6568,5.6819,5.6129,5.6693,13448472.0],["2019-08-26",5.6693,5.669328212738037,5.5564,5.5878,17682819.0],["2019-08-27",5.5878,5.6944,5.5878,5.5878,26356394.0],["2019-08-28",5.5878,5.638,5.569,5.5815,14173888.0],["2019-08-29",5.5815,5.6066,5.5188,5.5251,14783768.0],["2019-08-30",5.5251,5.6192,5.525087356567383,5.5815,15124686.0],["2019-09-02",5.5815,5.7697,5.5815,5.7509,34219412.0],["2019-09-03",5.7509,5.801,5.7132,5.7885,20952087.0],["2019-09-04",5.7885,5.8324,5.7509,5.8136,21412296.0],["2019-09-05",5.8136,5.8826,5.7383,5.7571,27804634.0],["2019-09-06",5.7571,5.7948,5.7195,5.7446,18606856.0],["2019-09-09",5.7446,5.8198,5.6756,5.801,25630375.0],["2019-09-10",5.801,5.8136,5.7383,5.7571,15178860.0],["2019-09-11",5.7571,5.7948,5.6881,5.7258,18733242.0],["2019-09-12",5.7258,5.7446,5.7007,5.7383,26904645.0],["2019-09-16",5.7383,5.8198,5.7132,5.7509,20186205.0],["2019-09-17",5.7509,5.7509,5.6756,5.6944,19139947.0],["2019-09-18",5.6944,5.7195,5.6631,5.6881,13372253.0],["2019-09-19",5.6881,5.707,5.6442,5.707,11615732.0],["2019-09-20",5.707,5.707,5.6129,5.6442,31969855.0],["2019-09-23",5.6442,5.6442437171936035,5.5502,5.569,21440258.0],["2019-09-24",5.569,5.6129,5.5627,5.6003,12915120.0],["2019-09-25",5.6003,5.6317,5.5627,5.6066,16337056.0],["2019-09-26",5.6066,5.6442,5.5815,5.6003,14895557.0],["2019-09-27",5.6003,5.6129,5.4373,5.5063,24733913.0],["2019-09-30",5.5063,5.5251,5.4686,5.4749,13173478.0],["2019-10-08",5.4749,5.5627,5.474915504455566,5.5439,12539932.0],["2019-10-09",5.5439,5.5564,5.4749,5.5251,9410933.0],["2019-10-10",5.5251,5.5502,5.4937,5.5314,11197984.0],["2019-10-11",5.5314,5.5815,5.5,5.5627,13357147.0],["2019-10-14",5.5627,5.6254,5.5627,5.5941,15631154.0],["2019-10-15",5.5941,5.5941,5.4937,5.5251,19073291.0],["2019-10-16",5.5251,5.5502,5.5,5.5376,10562576.0],["2019-10-17",5.5376,5.537630081176758,5.4937,5.5063,11530754.0],["2019-10-18",5.5063,5.5125,5.362,5.3808,28342060.0],["2019-10-21",5.3808,5.4185,5.3558,5.3871,12710653.0],["2019-10-22",5.3871,5.3871169090271,5.3119,5.3495,15709736.0],["2019-10-23",5.3495,5.3746,5.3369,5.3369,9351487.0],["2019-10-24",5.3369,5.3495,5.268,5.2805,16099165.0],["2019-10-25",5.2805,5.3934,5.2303,5.3808,18859397.0],["2019-10-28",5.3808,5.4247,5.3495,5.4122,21537916.0],["2019-10-29",5.4122,5.412202835083008,5.2868,5.3056,23069683.0],["2019-10-30",5.3056,5.3495,5.2868,5.3244,18480352.0],["2019-10-31",5.3244,5.3808,5.2366,5.2554,28382695.0],["2019-11-01",5.2554,5.3432,5.2115,5.3119,27349025.0],["2019-11-04",5.3119,5.3432,5.2366,5.293,26572332.0],["2019-11-05",5.293,5.4436,5.293,5.3871,34226917.0],["2019-11-06",5.3871,5.431,5.3432,5.3808,21350747.0],["2019-11-07",5.3808,5.3934,5.3307,5.3558,20934628.0],["2019-11-08",5.3558,5.3808,5.2868,5.293,21285699.0],["2019-11-11",5.293,5.293046474456787,5.13,5.1363,27852691.0],["2019-11-12",5.1363,5.2241,5.136260986328125,5.2052,21551077.0],["2019-11-13",5.2052,5.2617,5.1613,5.1739,19623034.0],["2019-11-14",5.1739,5.2178,5.13,5.1425,16121530.0],["2019-11-15",5.1425,5.1613,5.0359,5.0422,21865825.0],["2019-11-18",5.0422,5.0986,5.0171,5.0735,15338761.0],["2019-11-19",5.0735,5.1802,5.073547840118408,5.1802,13327485.0],["2019-11-20",5.1802,5.2303,5.1551,5.1802,15812866.0],["2019-11-21",5.1802,5.2241,5.1425,5.2052,10370815.0],["2019-11-22",5.2052,5.2303,5.1363,5.199,11918423.0],["2019-11-25",5.199,5.4373,5.1927,5.4122,41247605.0],["2019-11-26",5.4122,5.5502,5.3871,5.5314,64516996.0],["2019-11-27",5.5314,5.531358242034912,5.4059,5.4185,22501066.0],["2019-11-28",5.4185,5.431,5.3307,5.3683,14282363.0],["2019-11-29",5.3683,5.4059,5.293,5.3181,17960033.0],["2019-12-02",5.3181,5.3997,5.3181,5.362,15897495.0],["2019-12-03",5.362,5.3934,5.3056,5.3307,18545653.0],["2019-12-04",5.3307,5.3495,5.2491,5.268,16209798.0],["2019-12-05",5.268,5.293,5.2115,5.2303,18338736.0],["2019-12-06",5.2303,5.274231910705566,5.2115,5.2742,21480896.0],["2019-12-09",5.2742,5.4247,5.2554,5.4122,26021478.0],["2019-12-10",5.4122,5.4749,5.3871,5.4185,21489099.0],["2019-12-11",5.4185,5.4436,5.3432,5.362,16743476.0],["2019-12-12",5.362,5.3746,5.3244,5.3307,9690575.0],["2019-12-13",5.3307,5.4247,5.330674171447754,5.3808,14940349.0],["2019-12-16",5.3808,5.3997,5.3307,5.3871,13283140.0],["2019-12-17",5.3871,5.5314,5.3558,5.4937,30902824.0],["2019-12-18",5.4937,5.5188,5.4498,5.4686,15889111.0],["2019-12-19",5.4686,5.5251,5.4436,5.5125,16958013.0],["2019-12-20",5.5125,5.512544631958008,5.4624,5.4875,14402610.0],["2019-12-23",5.4875,5.5314,5.4247,5.4436,17569281.0],["2019-12-24",5.4436,5.4937,5.4185,5.4875,7777906.0],["2019-12-25",5.4875,5.487459182739258,5.4059,5.4122,8919398.0],["2019-12-26",5.4122,5.5251,5.412202835083008,5.5188,17692344.0],["2019-12-27",5.5188,5.6129,5.4937,5.5815,25561139.0],["2019-12-30",5.5815,5.6881,5.5564,5.6693,28968213.0],["2019-12-31",5.6693,5.6944,5.6003,5.638,18807963.0],["2020-01-02",5.638,5.7383,5.6317,5.6568,25009905.0],["2020-01-03",5.6568,5.6944,5.6066,5.6442,19774615.0],["2020-01-06",5.6442,5.8324,5.6442,5.7885,41410973.0],["2020-01-07",5.7885,5.9265,5.7258,5.87,47136843.0],["2020-01-08",5.87,5.870013236999512,5.6505,5.6505,47923296.0],["2020-01-09",5.6505,5.707,5.6254,5.6631,31848828.0],["2020-01-10",5.6631,5.6693,5.5941,5.638,18891302.0],["2020-01-13",5.638,5.6568,5.637971878051758,5.6568,22622238.0],["2020-01-14",5.6568,5.656785488128662,5.619157791137695,5.6192,21729681.0],["2020-01-15",5.6192,5.6254,5.5314,5.5502,19972425.0],["2020-01-16",5.5502,5.638,5.4247,5.4436,28024596.0],["2020-01-17",5.4436,5.5502,5.3934,5.4498,27400547.0],["2020-01-20",5.4498,5.5188,5.3871,5.4749,28113238.0],["2020-01-21",5.4749,5.474915504455566,5.3119,5.3369,27159626.0],["2020-01-22",5.3369,5.431,5.2491,5.4059,24909063.0],["2020-01-23",5.4059,5.40593147277832,5.2366,5.2617,33067531.0],["2020-02-03",5.2617,5.261689186096191,4.7349,5.0171,79906052.0],["2020-02-04",5.0171,5.2052,4.8917,4.9669,51642289.0],["2020-02-05",4.9669,5.0108,4.8917,4.923,35941202.0],["2020-02-06",4.923,4.9544,4.8415,4.9356,29896353.0],["2020-02-07",4.9356,4.9544,4.8478,4.9293,29834542.0],["2020-02-10",4.9293,5.0296,4.8603,4.9795,39138520.0],["2020-02-11",4.9795,5.1613,4.979477405548096,5.1049,40916494.0],["2020-02-12",5.1049,5.1613,5.0485,5.13,25612385.0],["2020-02-13",5.13,5.1488,5.0798,5.1049,21603226.0],["2020-02-14",5.1049,5.123718738555908,5.0108,5.1237,16436820.0],["2020-02-17",5.1237,5.1551,5.0924,5.1488,38300013.0],["2020-02-18",5.1488,5.1488037109375,5.061,5.0798,26912127.0],["2020-02-19",5.0798,5.0986,5.0422,5.0485,19219476.0],["2020-02-20",5.0485,5.1112,5.0046,5.1049,32291679.0],["2020-02-21",5.1049,5.104905605316162,5.0485,5.0673,18915468.0],["2020-02-24",5.0673,5.0735,5.0046,5.0485,27063061.0],["2020-02-25",5.0485,5.048462867736816,4.9042,4.9293,31221005.0],["2020-02-26",4.9293,5.0422,4.8603,4.992,35361859.0],["2020-02-27",4.992,5.1864,4.992020130157471,5.0798,43004748.0],["2020-02-28",5.0798,5.079819679260254,4.9042,4.9544,33412378.0],["2020-03-02",4.9544,5.1613,4.954391956329346,5.1112,36100758.0],["2020-03-03",5.1112,5.199,5.0547,5.0924,35402474.0],["2020-03-04",5.0924,5.1676,5.0359,5.1488,33496346.0],["2020-03-05",5.1488,5.2554,5.1425,5.1927,35656804.0],["2020-03-06",5.1927,5.192704200744629,5.0673,5.0924,22639598.0],["2020-03-09",5.0924,5.092361927032471,4.8979,4.8979,41439963.0],["2020-03-10",4.8979,5.0171,4.8227,4.9795,29171926.0],["2020-03-11",4.9795,4.9983,4.8791,4.9105,28027615.0],["2020-03-12",4.9105,4.910491466522217,4.7976,4.829,30384421.0],["2020-03-13",4.829,4.8603,4.5844,4.7412,25956721.0],["2020-03-16",4.7412,4.7663,4.6032,4.6095,23622319.0],["2020-03-17",4.6095,4.691,4.5154,4.5656,22066861.0],["2020-03-18",4.5656,4.6095,4.4464,4.4715,19640051.0],["2020-03-19",4.4715,4.471494674682617,4.2081,4.2896,30708731.0],["2020-03-20",4.2896,4.39,4.28962516784668,4.3586,19919747.0],["2020-03-23",4.3586,4.4025,4.252,4.3461,22582741.0],["2020-03-24",4.3461,4.5279,4.346067428588867,4.5217,19572417.0],["2020-03-25",4.5217,4.6157,4.521665096282959,4.5969,15532664.0],["2020-03-26",4.5969,4.596922874450684,4.5154,4.5468,11736926.0],["2020-03-27",4.5468,4.6032,4.5279,4.5718,10138610.0],["2020-03-30",4.5718,4.7161,4.5217,4.622,16428468.0],["2020-03-31",4.622,4.7851,4.622007846832275,4.691,23053426.0],["2020-04-01",4.691,4.7976,4.690993785858154,4.7035,21545709.0],["2020-04-02",4.7035,4.7976,4.6973,4.7913,15914741.0],["2020-04-03",4.7913,4.8227,4.6847,4.7035,17654048.0],["2020-04-07",4.7035,4.7725,4.6847,4.7161,22540514.0],["2020-04-08",4.7161,4.7412,4.6596,4.7224,10142402.0],["2020-04-09",4.7224,4.7286,4.6785,4.6847,5779704.0],["2020-04-10",4.6847,4.6973,4.6346,4.6408,6917117.0],["2020-04-13",4.6408,4.6785,4.6095,4.6346,6995853.0],["2020-04-14",4.6346,4.7788,4.634551525115967,4.7725,15100883.0],["2020-04-15",4.7725,4.7851,4.6785,4.6847,6768543.0],["2020-04-16",4.6847,4.7412,4.6722,4.691,7672840.0],["2020-04-17",4.691,4.7663,4.690993785858154,4.7349,9698741.0],["2020-04-20",4.7349,4.7662,4.6973,4.7098,10213894.0],["2020-04-21",4.7098,4.709807395935059,4.5593,4.5656,17923325.0],["2020-04-22",4.5656,4.5656,4.4401,4.4527,33635184.0],["2020-04-23",4.4527,4.4903,4.4213,4.4401,16230509.0],["2020-04-24",4.4401,4.5279,4.4401,4.5217,24546808.0],["2020-04-27",4.5217,4.6785,4.4715,4.5969,17893438.0],["2020-04-28",4.5969,4.6722,4.5656,4.6283,17504605.0],["2020-04-29",4.6283,4.6785,4.553,4.6157,13148082.0],["2020-04-30",4.6157,4.7662,4.5781,4.7286,30435559.0],["2020-05-06",4.7286,4.728621482849121,4.5154,4.5907,39608415.0],["2020-05-07",4.5907,4.590651512145996,4.4778,4.5342,20447447.0],["2020-05-08",4.5342,4.6157,4.5154,4.6032,16215900.0],["2020-05-11",4.6032,4.7035,4.603194713592529,4.6596,17858643.0],["2020-05-12",4.6596,4.7035,4.6095,4.6471,14061026.0],["2020-05-13",4.6471,4.6471,4.5217,4.5593,15199745.0],["2020-05-14",4.5593,4.5592942237854,4.5091,4.5154,11179383.0],["2020-05-15",4.5154,4.5468,4.5091,4.5217,8018082.0],["2020-05-18",4.5217,4.5969,4.5091,4.5217,22638174.0],["2020-05-19",4.5217,4.6659,4.521665096282959,4.6095,31715469.0],["2020-05-20",4.6095,4.7349,4.5593,4.6346,38033669.0],["2020-05-21",4.6346,4.691,4.6032,4.6095,19977933.0],["2020-05-22",4.6095,4.6346,4.4966,4.5029,21101324.0],["2020-05-25",4.5029,4.5969,4.4778,4.5907,21315378.0],["2020-05-26",4.5907,4.6032,4.5154,4.5405,18341576.0],["2020-05-27",4.5405,4.5781,4.4966,4.5468,15938957.0],["2020-05-28",4.5468,4.5844,4.5091,4.5217,12455272.0],["2020-05-29",4.5217,4.5342,4.459,4.4966,19105467.0],["2020-06-01",4.4966,4.5656,4.4778,4.5468,27524634.0],["2020-06-02",4.5468,4.553,4.4966,4.5279,22833916.0],["2020-06-03",4.5279,4.5969,4.5154,4.5405,29431900.0],["2020-06-04",4.5405,4.5656,4.4778,4.4903,22023370.0],["2020-06-05",4.4903,4.490309238433838,4.4527,4.4715,17627027.0],["2020-06-08",4.4715,4.5154,4.4652,4.484,25553993.0],["2020-06-09",4.484,4.5091,4.4652,4.5029,22361567.0],["2020-06-10",4.5029,4.5029,4.4464,4.4464,25129723.0],["2020-06-11",4.4464,4.4652,4.4213,4.4276,22478677.0],["2020-06-12",4.4276,4.4275946617126465,4.3649,4.4151,22986607.0],["2020-06-15",4.4151,4.415052890777588,4.346067428588867,4.3461,25099591.0],["2020-06-16",4.3461,4.4151,4.346067428588867,4.4025,22255258.0],["2020-06-17",4.4025,4.4464,4.3962,4.4213,23736760.0],["2020-06-18",4.4213,4.5969,4.4025,4.5468,58366850.0],["2020-06-19",4.5468,4.5969,4.5342,4.5718,38856119.0],["2020-06-22",4.5718,4.5969,4.5154,4.5342,22400272.0],["2020-06-23",4.5342,4.5405,4.4652,4.4778,17129729.0],["2020-06-24",4.4778,4.5656,4.4715,4.553,21362226.0],["2020-06-29",4.553,4.553023338317871,4.4778,4.4903,15980096.0],["2020-06-30",4.4903,4.5468,4.484,4.5217,15977271.0],["2020-07-01",4.5217,4.5907,4.5154,4.5844,26000886.0],["2020-07-02",4.5844,4.8854,4.58437967300415,4.854,88388639.0],["2020-07-03",4.854,5.1425,4.854,5.0108,80096868.0],["2020-07-06",5.0108,5.3432,5.010833263397217,5.2993,82730957.0],["2020-07-07",5.2993,5.5,5.1425,5.1425,71529465.0],["2020-07-08",5.1425,5.2805,5.0986,5.2491,56462023.0],["2020-07-09",5.2491,5.4875,5.1363,5.3934,89746771.0],["2020-07-10",5.3934,5.393388748168945,5.1316,5.1512,63139589.0],["2020-07-13",5.1512,5.2559,5.0858,5.2036,50811482.0],["2020-07-14",5.2036,5.3279,5.1119,5.2887,55578006.0],["2020-07-15",5.2887,5.3148,5.0923,5.0988,58272578.0],["2020-07-16",5.0988,5.2036,4.9679,4.9941,52709138.0],["2020-07-17",4.9941,5.0858,4.9025,4.9418,32370169.0],["2020-07-20",4.9418,5.2036,4.941757678985596,5.1512,49328710.0],["2020-07-21",5.1512,5.3541,5.151209354400635,5.2363,71747763.0],["2020-07-22",5.2363,5.3083,5.1708,5.1905,42041067.0],["2020-07-23",5.1905,5.2559,5.0792,5.2428,39202237.0],["2020-07-24",5.2428,5.3868,5.1054,5.197,62351338.0],["2020-07-27",5.197,5.2821,5.125,5.2625,34656398.0],["2020-07-28",5.2625,5.4065,5.1774,5.2887,41973357.0],["2020-07-29",5.2887,5.2887,5.1512,5.2821,33650702.0],["2020-07-30",5.2821,5.3214,5.2232,5.269,23782081.0],["2020-07-31",5.269,5.3279,5.2232,5.2952,36739287.0],["2020-08-03",5.2952,5.3214,5.2428,5.3018,47288595.0],["2020-08-04",5.3018,5.3345,5.2167,5.2298,42740109.0],["2020-08-05",5.2298,5.2298,5.0923,5.125,50895074.0],["2020-08-06",5.125,5.1708,5.0792,5.125,34689458.0],["2020-08-07",5.125,5.1447,5.0334,5.0399,31411021.0],["2020-08-10",5.0399,5.1119,4.9745,5.0858,32309637.0],["2020-08-11",5.0858,5.1316,5.0203,5.0661,35967198.0],["2020-08-12",5.0661,5.0661187171936035,4.9679,5.0138,30856340.0],["2020-08-13",5.0138,5.1381,5.013756275177002,5.053,29110896.0],["2020-08-14",5.053,5.1054,4.9941,5.0923,27851072.0],["2020-08-17",5.0923,5.269,5.0727,5.2298,58427941.0],["2020-08-18",5.2298,5.3345,5.2167,5.2494,49224726.0],["2020-08-19",5.2494,5.3018,5.1839,5.2428,37337507.0],["2020-08-20",5.2428,5.3214,5.1119,5.1381,47443768.0],["2020-08-21",5.1381,5.2101,5.1185,5.1839,36609069.0],["2020-08-24",5.1839,5.269,5.1708,5.1905,27516599.0],["2020-08-25",5.1905,5.2036,5.0399,5.0792,41231027.0],["2020-08-26",5.0792,5.1643,5.0792,5.1054,34467092.0],["2020-08-27",5.1054,5.3214,5.105391502380371,5.2232,51410208.0],["2020-08-28",5.2232,5.354116439819336,5.1905,5.3541,62068548.0],["2020-08-31",5.3541,5.4392,5.2952,5.3214,57477382.0],["2020-09-01",5.3214,5.3672,5.2821,5.341,24104105.0],["2020-09-02",5.341,5.3541,5.269,5.2887,28217845.0],["2020-09-03",5.2887,5.3934,5.2756,5.2887,31529094.0],["2020-09-04",5.2887,5.3083,5.2101,5.3018,22379506.0],["2020-09-07",5.3018,5.3345,5.236299514770508,5.2363,28193593.0],["2020-09-08",5.2363,5.5701,5.236299514770508,5.5178,86091690.0],["2020-09-09",5.5178,5.5832,5.3999,5.4065,58013663.0],["2020-09-10",5.4065,5.701,5.406479358673096,5.6028,84733100.0],["2020-09-11",5.6028,5.7207,5.4719,5.6028,56733553.0],["2020-09-14",5.6028,5.6814,5.4981,5.5439,39821723.0],["2020-09-15",5.5439,5.5832,5.4654,5.5374,23524282.0],["2020-09-16",5.5374,5.6814,5.485,5.6159,33992662.0],["2020-09-17",5.6159,5.6814,5.5178,5.5439,38232154.0],["2020-09-18",5.5439,5.9956,5.543931484222412,5.9432,99774770.0],["2020-09-21",5.9432,6.0152,5.7992,5.845,73871898.0],["2020-09-22",5.845,5.8450188636779785,5.5897,5.6159,66831563.0],["2020-09-23",5.6159,5.7207,5.6028,5.6617,40096313.0],["2020-09-24",5.6617,5.6748,5.5308,5.5832,37026683.0],["2020-09-25",5.5832,5.7337,5.58320426940918,5.6617,43727918.0],["2020-09-28",5.6617,5.8319,5.661747932434082,5.7141,42670259.0],["2020-09-29",5.7141,5.7468,5.6356,5.6487,32313371.0],["2020-09-30",5.6487,5.6552,5.4719,5.4916,38768676.0],["2020-10-09",5.4916,5.9497,5.4915690422058105,5.8254,88928119.0],["2020-10-12",5.8254,5.9301,5.8057,5.8843,53923315.0],["2020-10-13",5.8843,6.0807,5.8777,6.061,59651815.0],["2020-10-14",6.061,6.061017036437988,5.9236,5.9694,37608701.0],["2020-10-15",5.9694,6.1919,5.9432,5.9628,62596069.0],["2020-10-16",5.9628,6.1657,5.9301,6.1199,61116576.0],["2020-10-19",6.1199,6.2181,5.9825,5.9956,45267714.0],["2020-10-20",5.9956,6.0676,5.9301,6.0021,28062191.0],["2020-10-21",6.0021,6.002107620239258,5.8908,5.9432,26201665.0],["2020-10-22",5.9432,5.9759,5.8319,5.8974,35791529.0],["2020-10-23",5.8974,5.917,5.8188,5.8385,26142774.0],["2020-10-26",5.8385,5.845,5.6879,5.8319,29452089.0],["2020-10-27",5.8319,5.83192777633667,5.7468,5.7992,19798401.0],["2020-10-28",5.7992,5.8516,5.7272,5.8385,28655537.0],["2020-10-29",5.8385,5.838473796844482,5.6879,5.7534,29328485.0],["2020-10-30",5.7534,5.8843,5.6945,5.7272,31426370.0],["2020-11-02",5.7272,6.0283,5.701,6.0152,72725830.0],["2020-11-03",6.0152,6.1199,6.0021,6.0872,43518218.0],["2020-11-04",6.0872,6.1396,6.0217,6.0937,30637753.0],["2020-11-05",6.0937,6.2443,6.093743324279785,6.1527,44763152.0],["2020-11-06",6.1527,6.277,6.1199,6.2116,40087572.0],["2020-11-09",6.2116,6.5323,6.1592,6.4668,74563249.0],["2020-11-10",6.4668,6.5257,6.3032,6.3556,49125062.0],["2020-11-11",6.3556,6.6632,6.3163,6.5126,67721474.0],["2020-11-12",6.5126,6.6174,6.3752,6.5388,37681526.0],["2020-11-13",6.5388,6.565,6.4145,6.5061,33317413.0],["2020-11-16",6.5061,6.709,6.4734,6.6763,69133007.0],["2020-11-17",6.6763,6.7352,6.4145,6.4734,56509710.0],["2020-11-18",6.4734,6.5323,6.3097,6.4799,39842531.0],["2020-11-19",6.4799,6.5454,6.3817,6.4406,30023106.0],["2020-11-20",6.4406,6.637,6.4276,6.6174,50084018.0],["2020-11-23",6.6174,7.0625,6.617373943328857,7.0101,113087996.0],["2020-11-24",7.0101,7.010095596313477,6.7614,6.9119,67907661.0],["2020-11-25",6.9119,7.0428,6.781,6.781,47232103.0],["2020-11-26",6.781,6.9446,6.7221,6.9185,40234888.0],["2020-11-27",6.9185,6.997,6.7548,6.8988,39531398.0],["2020-11-30",6.8988,7.1868,6.833369731903076,6.8334,98457842.0],["2020-12-01",6.8334,6.997,6.833369731903076,6.9577,57192829.0],["2020-12-02",6.9577,7.069,6.8726,6.9905,56325742.0],["2020-12-03",6.9905,6.99045991897583,6.5388,6.6108,101280622.0],["2020-12-04",6.6108,6.6436,6.4996,6.6174,42967728.0],["2020-12-07",6.6174,6.7025,6.4668,6.4865,50400237.0],["2020-12-08",6.4865,6.5388,6.4079,6.4865,31195953.0],["2020-12-09",6.4865,6.6697,6.486465930938721,6.5454,54864169.0],["2020-12-10",6.5454,6.6566,6.4734,6.5716,47437026.0],["2020-12-11",6.5716,6.9054,6.571556091308594,6.6566,80064553.0],["2020-12-14",6.6566,6.656644821166992,6.1461,6.1723,105266850.0],["2020-12-15",6.1723,6.2181,6.0741,6.1265,54236711.0],["2020-12-16",6.1265,6.2312,6.0152,6.0414,55533713.0],["2020-12-17",6.0414,6.1723,6.0021,6.1592,71079997.0],["2020-12-18",6.1592,6.4537,6.1591973304748535,6.4145,119710261.0],["2020-12-21",6.4145,6.4799,6.2116,6.3425,89860552.0],["2020-12-22",6.3425,6.342465877532959,5.9367,5.9694,93387375.0],["2020-12-23",5.9694,6.0937,5.9563,6.061,65574950.0],["2020-12-24",6.061,6.1461,5.9628,6.0676,49885874.0],["2020-12-25",6.0676,6.2574,6.0283,6.2181,76725186.0],["2020-12-28",6.2181,6.3032,6.1461,6.2443,67482285.0],["2020-12-29",6.2443,6.2508,6.0283,6.0414,58874488.0],["2020-12-30",6.0414,6.1592,6.0021,6.1003,52293492.0],["2020-12-31",6.1003,6.1461,5.9825,6.1134,72764507.0],["2021-01-04",6.1134,6.3228,6.0217,6.277,78512209.0],["2021-01-05",6.277,6.277013778686523,6.0545,6.2247,66708658.0],["2021-01-06",6.2247,6.3621,6.205,6.277,59403193.0],["2021-01-07",6.277,6.6043,6.277013778686523,6.5781,97590067.0],["2021-01-08",6.5781,6.7941,6.5519,6.7025,75505872.0],["2021-01-11",6.7025,6.7286,6.493,6.5192,60244680.0],["2021-01-12",6.5192,6.6894,6.4406,6.6632,54225237.0],["2021-01-13",6.6632,6.7286,6.5323,6.5846,52896103.0],["2021-01-14",6.5846,6.6632,6.4996,6.6501,54924666.0],["2021-01-15",6.6501,7.0363,6.650100231170654,7.0166,118614694.0],["2021-01-18",7.0166,7.2719,6.8792,7.213,104743482.0],["2021-01-19",7.213,7.4421,7.1279,7.2457,92546061.0],["2021-01-20",7.2457,7.3701,7.1345,7.3243,50616597.0],["2021-01-21",7.3243,7.4683,7.2326,7.3046,58494995.0],["2021-01-22",7.3046,7.3701,7.069,7.1475,80624708.0],["2021-01-25",7.1475,7.2195,6.997,7.1083,77618380.0],["2021-01-26",7.1083,7.3243,7.069,7.1606,45161790.0],["2021-01-27",7.1606,7.501,7.0952,7.3635,77975671.0],["2021-01-28",7.3635,7.363546848297119,7.0101,7.0297,56938181.0],["2021-01-29",7.0297,7.1083,6.5454,6.6436,93175304.0],["2021-02-01",6.6436,6.6763,6.5061,6.5977,51814726.0],["2021-02-02",6.5977,6.7679,6.5519,6.709,54044267.0],["2021-02-03",6.709,6.7614,6.6043,6.6632,34114002.0],["2021-02-04",6.6632,6.8334,6.6108,6.8072,48359929.0],["2021-02-05",6.8072,6.8072,6.4668,6.4734,51873033.0],["2021-02-08",6.4734,6.7025,6.3817,6.6566,33672673.0],["2021-02-09",6.6566,6.8137,6.5716,6.7679,37495323.0],["2021-02-10",6.7679,6.8072,6.5912,6.7417,35552468.0],["2021-02-18",6.7417,7.415909290313721,6.741735458374023,7.4159,83563757.0],["2021-02-19",7.4159,8.155535697937012,7.415909290313721,8.1555,177626201.0],["2021-02-22",8.1555,8.6792,7.9395,7.9461,208362630.0],["2021-02-23",7.9461,8.0377,7.645,7.7563,100165318.0],["2021-02-24",7.7563,7.8414,7.5141,7.573,76177686.0],["2021-02-25",7.573,7.7694,7.429,7.4355,66083550.0],["2021-02-26",7.4355,7.435544967651367,6.9905,7.0166,74926503.0],["2021-03-01",7.0166,7.1541,6.9381,7.0494,74353436.0],["2021-03-02",7.0494,7.5795,7.049367904663086,7.2915,121938325.0],["2021-03-03",7.2915,7.7366,7.1737,7.717,102121690.0],["2021-03-04",7.717,7.8086,7.4617,7.5861,82993775.0],["2021-03-05",7.5861,7.586089134216309,7.1672,7.2392,67199594.0],["2021-03-08",7.2392,7.4421,7.1475,7.1475,55126537.0],["2021-03-09",7.1475,7.3635,6.9708,7.1214,66073893.0],["2021-03-10",7.1214,7.3112,7.121366500854492,7.1999,55225436.0],["2021-03-11",7.1999,7.4159,7.199911117553711,7.3766,62154453.0],["2021-03-12",7.3766,7.8414,7.3439,7.6254,97718314.0],["2021-03-15",7.6254,7.9723,7.4748,7.8872,100478152.0],["2021-03-16",7.8872,7.8872,7.3963,7.6254,91261030.0],["2021-03-17",7.6254,7.834813117980957,7.3701,7.8348,72588695.0],["2021-03-18",7.8348,7.834813117980957,7.5665,7.6057,48855759.0],["2021-03-19",7.6057,7.6581,7.3963,7.4225,37345185.0],["2021-03-22",7.4225,7.4945,7.2981,7.3897,49966323.0],["2021-03-23",7.3897,7.4159,7.1214,7.1606,46809161.0],["2021-03-24",7.1606,7.160638332366943,6.8988,6.9054,55536661.0],["2021-03-25",6.9054,7.1279,6.8792,7.0428,37962518.0],["2021-03-26",7.0428,7.069,6.9708,7.0363,34657913.0],["2021-03-29",7.0363,7.5665,7.036276817321777,7.429,89585249.0],["2021-03-30",7.429,7.428999900817871,7.213,7.2719,50414039.0],["2021-03-31",7.2719,7.3243,7.1803,7.2392,28547720.0],["2021-04-01",7.2392,7.3635,7.1279,7.3243,46135539.0],["2021-04-02",7.3243,7.3439,7.2326,7.2523,28487450.0],["2021-04-06",7.2523,7.4552,7.213,7.4355,42016636.0],["2021-04-07",7.4355,7.435544967651367,7.1737,7.3701,51396372.0],["2021-04-08",7.3701,7.5141,7.2457,7.3439,45636732.0],["2021-04-09",7.3439,7.5141,7.2392,7.4617,52631986.0],["2021-04-12",7.4617,7.6254,7.1345,7.1737,86347593.0],["2021-04-13",7.1737,7.2457,7.0494,7.0886,60046840.0],["2021-04-14",7.0886,7.2326,7.0625,7.2195,27983356.0],["2021-04-15",7.2195,7.3635,7.1737,7.2915,38606731.0],["2021-04-16",7.2915,7.5272,7.29154634475708,7.429,61208105.0],["2021-04-19",7.429,7.5926,7.428999900817871,7.4879,55294506.0],["2021-04-20",7.4879,7.5534,7.3766,7.5141,38779240.0],["2021-04-21",7.5141,7.5468,7.4094,7.5141,27596741.0],["2021-04-22",7.5141,7.6974,7.514089584350586,7.573,39946205.0],["2021-04-23",7.573,7.5926,7.3963,7.4879,39783931.0],["2021-04-26",7.4879,7.6254,7.4225,7.5468,60304484.0],["2021-04-27",7.5468,7.546816349029541,7.3635,7.4879,35495118.0],["2021-04-28",7.4879,7.6908,7.429,7.6646,69563919.0],["2021-04-29",7.6646,7.8872,7.5534,7.8414,77130649.0],["2021-04-30",7.8414,7.841358661651611,7.3046,7.3635,135701535.0],["2021-05-06",7.3635,7.8348,7.363546848297119,7.7366,121670075.0],["2021-05-07",7.7366,8.0443,7.7104,7.8806,135608107.0],["2021-05-10",7.8806,8.299534797668457,7.880629062652588,8.2995,157391785.0],["2021-05-11",8.2995,8.299534797668457,7.8414,8.1032,108917376.0],["2021-05-12",8.1032,8.3912,8.0508,8.2144,82361564.0],["2021-05-13",8.2144,8.214444160461426,7.7825,7.8675,81628257.0],["2021-05-14",7.8675,7.9395,7.6777,7.7759,74921668.0],["2021-05-17",7.7759,7.9657,7.7366,7.8217,72416708.0],["2021-05-18",7.8217,7.9592,7.7955,7.8414,41991348.0],["2021-05-19",7.8414,7.841358661651611,7.6646,7.7105,39266290.0],["2021-05-20",7.7105,7.710452079772949,7.3308,7.4355,101049734.0],["2021-05-21",7.4355,7.5795,7.4028,7.5206,39808032.0],["2021-05-24",7.5206,7.5992,7.4225,7.5075,43104079.0],["2021-05-25",7.5075,7.6123,7.3963,7.573,50840211.0],["2021-05-26",7.573,7.6188,7.5141,7.5926,30388328.0],["2021-05-27",7.5926,7.789,7.5926337242126465,7.7235,54415231.0],["2021-05-28",7.7235,7.8414,7.6974,7.7432,40881972.0],["2021-05-31",7.7432,7.861,7.717,7.7759,35137033.0],["2021-06-01",7.7759,7.8741,7.6319,7.861,51223725.0],["2021-06-02",7.861,7.933,7.7955,7.8675,46089442.0],["2021-06-03",7.8675,8.0115,7.861,7.9395,59413031.0],["2021-06-04",7.9395,7.93953800201416,7.6777,7.8348,44686952.0],["2021-06-07",7.8348,8.0246,7.834813117980957,7.9657,44007618.0],["2021-06-08",7.9657,7.9854,7.8086,7.8872,37895888.0],["2021-06-09",7.8872,8.2341,7.8741,8.0966,80235133.0],["2021-06-10",8.0966,8.1228,7.9788,8.0443,46271082.0],["2021-06-11",8.0443,8.1686,7.9854,8.0508,37866799.0],["2021-06-15",8.0508,8.1555,7.9003,8.0246,51677728.0],["2021-06-16",8.0246,8.1424,7.8217,7.8544,53034924.0],["2021-06-17",7.8544,7.9461,7.8021,7.8414,44828127.0],["2021-06-18",7.8414,7.8414,7.5665,7.6646,45777939.0],["2021-06-21",7.6646,7.6908,7.5272,7.5926,34621159.0],["2021-06-22",7.5926,7.7105,7.573,7.6712,31227457.0],["2021-06-23",7.6712,7.9068,7.671178817749023,7.8675,48813775.0],["2021-06-24",7.8675,8.0181,7.8283,7.9134,50539876.0],["2021-06-25",7.9134,8.2079,7.913357734680176,8.1883,84241952.0],["2021-06-28",8.1883,8.188263893127441,7.7497,7.8021,71823415.0],["2021-06-29",7.8021,7.802086353302002,7.6777,7.717,33234468.0],["2021-06-30",7.717,7.8544,7.6974,7.7563,25982679.0],["2021-07-01",7.7563,7.8086,7.697359561920166,7.6974,20985643.0],["2021-07-02",7.6974,7.717,7.4748,7.5272,40454404.0],["2021-07-05",7.5272,7.6712,7.4683,7.5665,46545579.0],["2021-07-06",7.5665,7.6646,7.4814,7.645,43456742.0],["2021-07-07",7.645,7.644997596740723,7.4094,7.4945,56571573.0],["2021-07-08",7.4945,7.501,7.069,7.1803,98878022.0],["2021-07-09",7.1803,7.3497,7.180275917053223,7.3285,49961487.0],["2021-07-12",7.3285,7.5121,7.1944,7.2509,56594691.0],["2021-07-13",7.2509,7.5403,7.25087833404541,7.4909,56590667.0],["2021-07-14",7.4909,8.0981,7.490924835205078,7.6745,96851280.0],["2021-07-15",7.6745,7.8863,7.5403,7.8651,54749814.0],["2021-07-16",7.8651,8.0628,7.8369,7.8651,64321102.0],["2021-07-19",7.8651,8.0416,7.8369,7.8581,52534314.0],["2021-07-20",7.8581,7.9569,7.6321,7.9287,43706438.0],["2021-07-21",7.9287,8.0063,7.7592,7.8369,30905296.0],["2021-07-22",7.8369,7.9993,7.738,7.9145,41076039.0],["2021-07-23",7.9145,8.204,7.914541244506836,7.9498,58572552.0],["2021-07-26",7.9498,8.0063,7.6392,7.7945,77373293.0],["2021-07-27",7.7945,7.9781,7.5403,7.5615,64376918.0],["2021-07-28",7.5615,7.6886,7.3427,7.5474,46887721.0],["2021-07-29",7.5474,7.738,7.3921,7.6039,54464125.0],["2021-07-30",7.6039,7.9428,7.6038899421691895,7.8863,75646338.0],["2021-08-02",7.8863,7.886300563812256,7.4274,7.6392,82207726.0],["2021-08-03",7.6392,7.6674,7.4203,7.4697,50196364.0],["2021-08-04",7.4697,7.7098,7.4556,7.6533,44434117.0],["2021-08-05",7.6533,7.8086,7.4909,7.5262,52311570.0],["2021-08-06",7.5262,7.731,7.4909,7.7169,48999389.0],["2021-08-09",7.7169,7.7663,7.611,7.6533,39852868.0],["2021-08-10",7.6533,7.7169,7.5615,7.6886,40523503.0],["2021-08-11",7.6886,7.9922,7.6886138916015625,7.8934,84519824.0],["2021-08-12",7.8934,8.0416,7.8369,7.9993,84335849.0],["2021-08-13",7.9993,8.0134,7.8792,7.9004,47122404.0],["2021-08-16",7.9004,8.1617,7.900420665740967,7.971,62744853.0],["2021-08-17",7.971,8.0063,7.730975151062012,7.731,48140087.0],["2021-08-18",7.731,7.8157,7.5898,7.7169,38368812.0],["2021-08-19",7.7169,7.716856002807617,7.5192,7.5686,36582711.0],["2021-08-20",7.5686,7.56859016418457,7.3003,7.3921,58736307.0],["2021-08-23",7.3921,7.7098,7.392084121704102,7.6604,61441326.0],["2021-08-24",7.6604,7.8934,7.660372257232666,7.8298,63541963.0],["2021-08-25",7.8298,8.084,7.8016,8.084,70370302.0],["2021-08-26",8.084,8.4864,7.9851,8.3946,130066073.0],["2021-08-27",8.3946,8.394639015197754,8.0769,8.2887,64219184.0],["2021-08-30",8.2887,8.8606,8.28873348236084,8.7971,137100911.0],["2021-08-31",8.7971,9.679603576660156,8.7547,9.6796,278231413.0],["2021-09-01",9.6796,10.2232,9.4043,9.6443,247649682.0],["2021-09-02",9.6443,10.1738,9.6443,9.9197,196064821.0],["2021-09-03",9.9197,10.0891,9.5737,9.8702,119797354.0],["2021-09-06",9.8702,10.6116,9.870229721069336,10.4915,154571502.0],["2021-09-07",10.4915,11.1128,10.3503,10.6751,136750591.0],["2021-09-08",10.6751,10.9787,10.3927,10.6751,120840078.0],["2021-09-09",10.6751,11.5011,10.4633,11.0917,190188590.0],["2021-09-10",11.0917,11.091654777526855,10.3856,10.5198,134085954.0],["2021-09-13",10.5198,11.5718,10.519774436950684,11.4305,164591335.0],["2021-09-14",11.4305,11.5435,10.7669,11.0846,166361174.0],["2021-09-15",11.0846,11.2964,10.781,11.1058,125658547.0],["2021-09-16",11.1058,11.8824,11.105774879455566,11.3176,150310990.0],["2021-09-17",11.3176,11.4376,10.2444,10.541,148291574.0],["2021-09-22",10.541,11.1764,10.4562,11.1693,110885369.0],["2021-09-23",11.1693,11.7836,10.7881,11.4729,139146303.0],["2021-09-24",11.4729,11.472907066345215,10.3291,10.3362,142488487.0],["2021-09-27",10.3362,10.6257,9.9479,10.4139,135992763.0],["2021-09-28",10.4139,10.9716,10.315,10.7669,117954105.0],["2021-09-29",10.7669,11.0634,9.9691,10.0609,131063403.0],["2021-09-30",10.0609,10.4704,9.9903,10.4492,106203200.0],["2021-10-08",10.4492,10.6822,9.8844,10.1738,147422245.0],["2021-10-11",10.1738,10.8516,10.1526,10.8022,126231322.0],["2021-10-12",10.8022,10.9504,10.1738,10.4845,140412366.0],["2021-10-13",10.4845,10.48447322845459,9.5808,9.8844,120505217.0],["2021-10-14",9.8844,9.9761,9.6725,9.8773,56161597.0],["2021-10-15",9.8773,10.2585,9.729,10.2515,77328891.0],["2021-10-18",10.2515,10.7457,10.082,10.6186,126572862.0],["2021-10-19",10.6186,10.8587,10.4209,10.4845,109361346.0],["2021-10-20",10.4845,10.48447322845459,9.4749,9.7361,142830810.0],["2021-10-21",9.7361,10.7104,9.7078,10.6398,176671448.0],["2021-10-22",10.6398,10.639798164367676,9.8561,9.8985,133942291.0],["2021-10-25",9.8985,10.2162,9.8844,10.082,51933974.0],["2021-10-26",10.082,10.1668,9.9197,9.9479,52680569.0],["2021-10-27",9.9479,9.947894096374512,9.5313,9.5878,104872074.0],["2021-10-28",9.5878,9.587821006774902,8.6276,8.8465,266715022.0],["2021-10-29",8.8465,9.023,8.6488,8.8324,99849941.0],["2021-11-01",8.8324,8.9806,8.6276,8.7194,67923947.0],["2021-11-02",8.7194,8.8324,8.2958,8.4723,97117737.0],["2021-11-03",8.4723,8.903,8.4158,8.8112,88374779.0],["2021-11-04",8.8112,8.811192512512207,8.5641,8.6912,48562317.0],["2021-11-05",8.6912,8.691169738769531,8.3664,8.3805,55814912.0],["2021-11-08",8.3805,8.5147,8.3029,8.4511,49254833.0],["2021-11-09",8.4511,8.451120376586914,8.2111,8.317,57457912.0],["2021-11-10",8.317,8.316977500915527,7.9851,8.2252,70963828.0],["2021-11-11",8.2252,8.4935,8.2111,8.3946,56810392.0],["2021-11-12",8.3946,8.4794,8.204,8.2323,40879863.0],["2021-11-15",8.2323,8.3099,8.091,8.2252,45939322.0],["2021-11-16",8.2252,8.2817,8.091,8.1052,30571354.0],["2021-11-17",8.1052,8.3805,8.105168342590332,8.3452,41225602.0],["2021-11-18",8.3452,8.6982,8.3452,8.4017,63334708.0],["2021-11-19",8.4017,8.6841,8.2887,8.6347,51645395.0],["2021-11-22",8.6347,8.9524,8.4441,8.5429,57689165.0],["2021-11-23",8.5429,8.6912,8.4441,8.6206,39991868.0],["2021-11-24",8.6206,8.9171,8.620566368103027,8.8606,64703097.0],["2021-11-25",8.8606,8.9524,8.6912,8.7335,45115378.0],["2021-11-26",8.7335,8.733530044555664,8.4935,8.5994,32218664.0],["2021-11-29",8.5994,8.599386215209961,8.3876,8.5005,39677953.0],["2021-11-30",8.5005,8.6135,8.2746,8.3876,42454143.0],["2021-12-01",8.3876,8.783,8.3523,8.7547,58125996.0],["2021-12-02",8.7547,8.9877,8.6559,8.9312,52528129.0],["2021-12-03",8.9312,9.6584,8.7053,9.3901,102723117.0],["2021-12-06",9.3901,9.4819,9.2348,9.2983,55884626.0],["2021-12-07",9.2983,9.4607,9.2348,9.4113,42306253.0],["2021-12-08",9.4113,9.4396,9.0512,9.1924,70126971.0],["2021-12-09",9.1924,9.2066,8.9877,9.0654,72916060.0],["2021-12-10",9.0654,9.1148,8.8889,8.9312,72332408.0],["2021-12-13",8.9312,9.369,8.931218147277832,9.1148,91685732.0],["2021-12-14",9.1148,9.1148,8.7406,8.91,70486491.0],["2021-12-15",8.91,9.1289,8.8606,9.0654,41558927.0],["2021-12-16",9.0654,9.7855,9.065361976623535,9.6725,139285101.0],["2021-12-17",9.6725,9.7361,9.1995,9.2207,110980631.0],["2021-12-20",9.2207,9.220687866210938,9.023,9.0795,49651044.0],["2021-12-21",9.0795,9.3337,8.9736,9.136,56177887.0],["2021-12-22",9.136,9.1642,9.0089,9.0583,38468299.0],["2021-12-23",9.0583,9.263,8.9665,9.2136,38737190.0],["2021-12-24",9.2136,9.213627815246582,8.7688,8.8606,72176098.0],["2021-12-27",8.8606,8.9524,8.6982,8.79,59632974.0],["2021-12-28",8.79,8.8183,8.557,8.67,57672425.0],["2021-12-29",8.67,8.79,8.6488,8.7053,34208859.0],["2021-12-30",8.7053,8.705289840698242,8.5147,8.5641,47132264.0],["2021-12-31",8.5641,8.6347,8.4864,8.6135,50649774.0],["2022-01-04",8.6135,8.9383,8.613506317138672,8.6629,73615027.0],["2022-01-05",8.6629,8.7265,8.5147,8.5358,49896129.0],["2022-01-06",8.5358,8.6135,8.4935,8.5288,42159338.0],["2022-01-07",8.5288,8.6276,8.4935,8.5711,38132346.0],["2022-01-10",8.5711,8.8183,8.571145057678223,8.8112,78674331.0],["2022-01-11",8.8112,8.8324,8.677,8.7265,37073220.0],["2022-01-12",8.7265,8.8112,8.6135,8.79,41951285.0],["2022-01-13",8.79,9.3054,8.7759,9.0301,107996858.0],["2022-01-14",9.0301,9.030059814453125,8.6135,8.6135,64401505.0],["2022-01-17",8.6135,8.7406,8.6064,8.67,31173912.0],["2022-01-18",8.67,9.023,8.6417,9.0089,56004345.0],["2022-01-19",9.0089,9.5313,9.008879661560059,9.1218,87474793.0],["2022-01-20",9.1218,9.2277,8.9948,9.1713,44844284.0],["2022-01-21",9.1713,9.4396,9.1148,9.3337,66765321.0],["2022-01-24",9.3337,9.4678,9.1501,9.3972,52572220.0],["2022-01-25",9.3972,9.397194862365723,9.0865,9.1077,45537687.0],["2022-01-26",9.1077,9.1854,8.8959,9.0442,37075552.0],["2022-01-27",9.0442,9.3548,9.044181823730469,9.0865,37479012.0],["2022-01-28",9.0865,9.1148,8.7618,8.8536,42407519.0],["2022-02-07",8.8536,9.2701,8.853554725646973,9.2136,49065323.0],["2022-02-08",9.2136,9.8067,9.213627815246582,9.7078,131540861.0],["2022-02-09",9.7078,9.9408,9.5878,9.6796,98561289.0],["2022-02-10",9.6796,9.955,9.3548,9.8844,78616304.0],["2022-02-11",9.8844,10.2303,9.7855,9.9903,79647760.0],["2022-02-14",9.9903,10.1315,9.7784,9.8632,47452119.0],["2022-02-15",9.8632,9.863171577453613,9.609,9.7008,42945794.0],["2022-02-16",9.7008,9.955,9.6019,9.8067,39220599.0],["2022-02-17",9.8067,9.842,9.7078,9.7855,26262510.0],["2022-02-18",9.7855,10.2868,9.7431,10.2444,60535844.0],["2022-02-21",10.2444,10.5198,10.1526,10.4139,57849098.0],["2022-02-22",10.4139,10.6257,10.2938,10.4915,66393298.0],["2022-02-23",10.4915,10.491533279418945,10.2232,10.4209,63207750.0],["2022-02-24",10.4209,10.6327,10.2444,10.3927,60418738.0],["2022-02-25",10.3927,10.6469,9.5313,9.9479,165813831.0],["2022-02-28",9.9479,10.2727,9.8844,10.0467,97637554.0],["2022-03-01",10.0467,10.4068,9.962,10.3927,77718162.0],["2022-03-02",10.3927,10.5763,10.2868,10.4845,58119478.0],["2022-03-03",10.4845,10.8657,10.48447322845459,10.5692,76919137.0],["2022-03-04",10.5692,10.9222,10.4492,10.7316,66138770.0],["2022-03-07",10.7316,11.1834,10.6327,10.7175,83008725.0],["2022-03-08",10.7175,10.717461585998535,10.195,10.2656,75316395.0],["2022-03-09",10.2656,10.7881,10.0467,10.4774,76264226.0],["2022-03-10",10.4774,10.6257,10.075,10.2656,100034149.0],["2022-03-11",10.2656,10.6257,9.9761,10.3644,78642468.0],["2022-03-14",10.3644,10.6257,10.0679,10.082,62224990.0],["2022-03-15",10.082,10.082037925720215,9.3548,9.3548,82882014.0],["2022-03-16",9.3548,9.7784,9.3266,9.7502,51292515.0],["2022-03-17",9.7502,10.0114,9.4537,9.7996,61884594.0],["2022-03-18",9.7996,10.2374,9.799627304077148,10.1809,54681946.0],["2022-03-21",10.1809,10.6751,10.1032,10.4774,55657553.0],["2022-03-22",10.4774,10.8022,10.4139,10.7881,62881853.0],["2022-03-23",10.7881,10.8022,10.3221,10.6398,52314704.0],["2022-03-24",10.6398,10.9222,10.6186,10.7881,42129648.0],["2022-03-25",10.7881,10.9575,10.6963,10.8022,45943573.0],["2022-03-28",10.8022,11.3317,10.802184104919434,11.1552,63175400.0],["2022-03-29",11.1552,11.8965,11.155195236206055,11.7694,105510725.0],["2022-03-30",11.7694,11.8189,11.2258,11.254,79735238.0],["2022-03-31",11.254,11.7059,11.1693,11.6141,76311696.0],["2022-04-01",11.6141,11.7483,11.367,11.6212,74715295.0],["2022-04-06",11.6212,11.621171951293945,11.0493,11.247,79007192.0],["2022-04-07",11.247,11.6988,11.246979713439941,11.5012,62120889.0],["2022-04-08",11.5012,12.0024,11.501151084899902,11.9742,68724331.0],["2022-04-11",11.9742,12.3201,11.6918,12.073,87353004.0],["2022-04-12",12.073,12.5249,11.8612,12.1507,83438872.0],["2022-04-13",12.1507,12.7438,11.9883,12.4825,71579704.0],["2022-04-14",12.4825,13.1744,12.2566,12.9556,79851277.0],["2022-04-15",12.9556,13.5063,12.2142,12.3907,96330365.0],["2022-04-18",12.3907,12.659,11.9883,12.066,70823542.0],["2022-04-19",12.066,12.3837,11.8965,12.3272,56798704.0],["2022-04-20",12.3272,12.3413,11.713,11.7483,70986022.0],["2022-04-21",11.7483,12.0801,11.5788,11.6847,65699828.0],["2022-04-22",11.6847,11.953,11.5294,11.6988,57673576.0],["2022-04-25",11.6988,11.698835372924805,10.9646,11.2258,77059507.0],["2022-04-26",11.2258,11.4376,10.661,10.7951,98156186.0],["2022-04-27",10.7951,11.2399,10.6892,11.2117,62420952.0],["2022-04-28",11.2117,12.3343,11.211679458618164,12.2566,111575692.0],["2022-04-29",12.2566,12.419,11.8118,12.1507,76863592.0],["2022-05-05",12.1507,12.3907,11.7624,11.8612,64279971.0],["2022-05-06",11.8612,12.2707,11.5082,11.8612,51132162.0],["2022-05-09",11.8612,11.861220359802246,11.0917,11.6918,51751909.0],["2022-05-10",11.6918,11.691776275634766,11.0211,11.1693,75550013.0],["2022-05-11",11.1693,11.6353,11.1128,11.5647,55508101.0],["2022-05-12",11.5647,11.9177,11.2399,11.4235,48188658.0],["2022-05-13",11.4235,11.9883,11.2964,11.9106,50721950.0],["2022-05-16",11.9106,12.2848,11.8118,12.186,48515681.0],["2022-05-17",12.186,12.4896,12.0942,12.2142,43982521.0],["2022-05-18",12.2142,12.2354,11.9459,12.0448,33437736.0],["2022-05-19",12.0448,12.186,11.6777,12.1366,45068401.0],["2022-05-20",12.1366,12.7579,11.9742,12.5884,46978753.0],["2022-05-23",12.5884,13.1532,12.58842658996582,12.8355,62692054.0],["2022-05-24",12.8355,13.1603,12.7791,12.8144,46748184.0],["2022-05-25",12.8144,13.1744,12.6378,13.0685,57831056.0],["2022-05-26",13.0685,13.7322,13.068525314331055,13.5557,91915554.0],["2022-05-27",13.5557,13.8946,13.3156,13.6686,67219234.0],["2022-05-30",13.6686,13.711,13.0897,13.4145,71565156.0],["2022-05-31",13.4145,13.6263,13.2803,13.3933,56229326.0],["2022-06-01",13.3933,13.6616,13.2733,13.6545,44604700.0],["2022-06-02",13.6545,13.65452766418457,13.1815,13.238,56548370.0],["2022-06-06",13.238,13.7322,13.237970352172852,13.6686,42133243.0],["2022-06-07",13.6686,13.831,13.3439,13.6192,52369237.0],["2022-06-08",13.6192,14.3888,13.619223594665527,14.3182,82157443.0],["2022-06-09",14.3182,15.1725,14.1911,14.7347,92798907.0],["2022-06-10",14.7347,15.1372,14.5441,15.0383,44160556.0],["2022-06-13",15.0383,15.3843,14.6147,15.1584,60198768.0],["2022-06-14",15.1584,15.4266,14.9324,15.3984,49319980.0],["2022-06-15",15.3984,15.4831,14.9748,15.0878,39618139.0],["2022-06-16",15.0878,15.08775806427002,14.2617,14.4735,89987659.0],["2022-06-17",14.4735,14.7983,14.064,14.6359,58995990.0],["2022-06-20",14.6359,14.635900497436523,13.478,13.6828,108931974.0],["2022-06-21",13.6828,14.1558,13.4992,13.9299,67307135.0],["2022-06-22",13.9299,14.2476,13.5769,13.6898,45216717.0],["2022-06-23",13.6898,14.1487,13.4074,14.064,48544140.0],["2022-06-24",14.064,14.3747,13.7322,13.9934,49890319.0],["2022-06-27",13.9934,14.7206,13.9652,14.6571,61835586.0],["2022-06-28",14.6571,15.1372,14.65708065032959,15.0313,46381045.0],["2022-06-29",15.0313,15.4549,14.9183,15.0878,48682915.0],["2022-06-30",15.0878,15.0878,14.6853,14.9536,48197567.0],["2022-07-01",14.9536,15.5396,14.1064,15.3631,75239148.0],["2022-07-04",15.3631,15.9209,15.2501,15.5467,55628486.0],["2022-07-05",15.5467,16.3162,15.546674728393555,16.168,72517431.0],["2022-07-06",16.168,16.1679744720459,14.9819,15.1725,86297731.0],["2022-07-07",15.1725,15.6102,14.9112,15.4831,60758777.0],["2022-07-08",15.4831,15.9496,14.8587,15.0693,93113936.0],["2022-07-11",15.0693,15.069343566894531,14.2944,14.7684,58256142.0],["2022-07-12",14.7684,15.4606,14.768407821655273,15.3176,48192369.0],["2022-07-13",15.3176,15.31761646270752,14.5954,15.0167,38502336.0],["2022-07-14",15.0167,15.2273,14.8361,15.1371,30248655.0],["2022-07-15",15.1371,15.453,14.4599,14.475,78114323.0],["2022-07-18",14.475,15.2424,14.2944,15.2048,57693680.0],["2022-07-19",15.2048,15.265,14.7157,14.9414,35053588.0],["2022-07-20",14.9414,15.1897,14.8436,15.0016,22265157.0],["2022-07-21",15.0016,15.00163459777832,14.0311,14.1891,62599739.0],["2022-07-22",14.1891,14.3546,13.7753,14.0085,47537174.0],["2022-07-25",14.0085,14.5277,13.9634,14.2719,35374388.0],["2022-07-26",14.2719,14.9339,14.1891,14.6631,33337819.0],["2022-07-27",14.6631,14.9038,14.4449,14.6029,30272842.0],["2022-07-28",14.6029,14.7985,14.5051,14.648,23015501.0],["2022-07-29",14.648,14.9189,14.317,14.3772,32895770.0],["2022-08-01",14.3772,14.7534,14.0838,14.7082,43616053.0],["2022-08-02",14.7082,14.708220481872559,14.2643,14.4223,33934148.0],["2022-08-03",14.4223,14.7534,14.3471,14.5126,34156588.0],["2022-08-04",14.5126,14.5201,14.0537,14.317,34544837.0],["2022-08-05",14.317,14.4299,13.7001,13.9559,60380921.0],["2022-08-08",13.9559,15.1371,13.7678,14.9715,56215511.0],["2022-08-09",14.9715,15.4907,14.8813,15.3327,43675284.0],["2022-08-10",15.3327,15.5584,14.9114,15.0618,22437659.0],["2022-08-11",15.0618,15.2725,14.8662,15.0693,21265252.0],["2022-08-12",15.0693,15.8142,15.069343566894531,15.7314,41409615.0],["2022-08-15",15.7314,16.2505,15.731401443481445,15.8367,45797253.0],["2022-08-16",15.8367,16.0399,15.5283,15.769,25820086.0],["2022-08-17",15.769,15.9571,15.5508,15.7389,24188957.0],["2022-08-18",15.7389,15.8743,15.3778,15.4606,30728020.0],["2022-08-19",15.4606,16.0474,15.4305,15.8593,38014752.0],["2022-08-22",15.8593,16.5063,15.859297752380371,16.2731,61436415.0],["2022-08-23",16.2731,16.8975,16.1,16.7395,57694768.0],["2022-08-24",16.7395,17.2361,16.5138,16.6869,72031837.0],["2022-08-25",16.6869,18.0637,16.6192,17.7552,104588561.0],["2022-08-26",17.7552,17.75519371032715,16.8298,17.0329,70052366.0],["2022-08-29",17.0329,17.4768,16.5439,17.3715,54924394.0],["2022-08-30",17.3715,17.37150001525879,16.416,16.5063,67754676.0],["2022-08-31",16.5063,16.9276,16.4085,16.5515,61903016.0],["2022-09-01",16.5515,18.2066,16.4236,17.6875,94030344.0],["2022-09-02",17.6875,17.7101,17.063,17.3865,52192069.0],["2022-09-05",17.3865,18.6505,17.386545181274414,18.4549,80911973.0],["2022-09-06",18.4549,19.0868,18.3044,18.8235,70606308.0],["2022-09-07",18.8235,18.989,18.5151,18.7859,44176197.0],["2022-09-08",18.7859,18.785898208618164,18.0561,18.6204,45819604.0],["2022-09-09",18.6204,18.8987,18.3119,18.831,35226239.0],["2022-09-13",18.831,18.8837,18.1615,18.4172,33895776.0],["2022-09-14",18.4172,18.6279,18.0787,18.3119,32745660.0],["2022-09-15",18.3119,18.9439,17.9358,18.2668,48194891.0],["2022-09-16",18.2668,18.3571,16.875,17.0179,130815960.0],["2022-09-19",17.0179,17.4543,17.017900466918945,17.2511,50591191.0],["2022-09-20",17.2511,17.7251,16.9276,17.2662,37567314.0],["2022-09-21",17.2662,17.6047,17.1533,17.2662,38524593.0],["2022-09-22",17.2662,17.9734,17.0931,17.8831,46026428.0],["2022-09-23",17.8831,17.88309097290039,17.3038,17.3865,44109911.0],["2022-09-26",17.3865,17.5445,16.9126,17.0029,32611234.0],["2022-09-27",17.0029,17.0781,16.1753,17.0405,50817333.0],["2022-09-28",17.0405,17.4543,16.7772,16.9051,39664524.0],["2022-09-29",16.9051,17.5596,16.90505027770996,17.2135,37542044.0],["2022-09-30",17.2135,17.379,17.0555,17.1307,30767670.0],["2022-10-10",17.1307,17.9057,17.130748748779297,17.3941,45919510.0],["2022-10-11",17.3941,17.4242,16.7395,16.9502,36988711.0],["2022-10-12",16.9502,17.0329,16.6568,16.9953,40679228.0],["2022-10-13",16.9953,16.995332717895508,15.9947,16.2656,66607652.0],["2022-10-14",16.2656,16.7546,16.0248,16.4536,51351312.0],["2022-10-17",16.4536,16.45364761352539,15.4229,16.2279,75350126.0],["2022-10-18",16.2279,16.5665,15.912,16.1753,43742734.0],["2022-10-19",16.1753,16.6192,15.9195,16.3107,53610874.0],["2022-10-20",16.3107,16.416,15.8443,16.1,55925062.0],["2022-10-21",16.1,16.6417,15.9496,16.2656,39333991.0],["2022-10-24",16.2656,16.416,15.7841,15.8443,49207371.0],["2022-10-25",15.8443,16.1301,15.4681,15.5885,45639824.0],["2022-10-26",15.5885,15.8743,15.1446,15.4305,57893673.0],["2022-10-27",15.4305,16.0248,15.430465698242188,15.8894,49149338.0],["2022-10-28",15.8894,16.7997,15.6261,16.1076,63180411.0],["2022-10-31",16.1076,16.1226,14.8211,14.9414,105932460.0],["2022-11-01",14.9414,15.1596,13.9935,14.5578,151594769.0],["2022-11-02",14.5578,15.265,14.3396,15.0468,78798602.0],["2022-11-03",15.0468,15.2499,14.7609,14.9264,46795041.0],["2022-11-04",14.9264,16.0925,14.8963,15.6938,67418208.0],["2022-11-07",15.6938,16.2129,15.611,16.1452,55059751.0],["2022-11-08",16.1452,16.8975,15.9872,16.1151,55897390.0],["2022-11-09",16.1151,16.1377,15.4606,15.5734,51660491.0],["2022-11-10",15.5734,15.573412895202637,14.9565,15.4229,49591924.0],["2022-11-11",15.4229,15.8066,15.2048,15.7164,64197227.0],["2022-11-14",15.7164,16.0624,14.7985,15.0468,91267079.0],["2022-11-15",15.0468,15.107,14.7458,15.107,50794533.0],["2022-11-16",15.107,15.4756,15.106961250305176,15.3402,49057652.0],["2022-11-17",15.3402,15.340185165405273,14.2944,14.4675,101932787.0],["2022-11-18",14.4675,14.6857,14.1966,14.5051,53611557.0],["2022-11-21",14.5051,14.505090713500977,14.0838,14.3095,59810437.0],["2022-11-22",14.3095,14.7985,14.2719,14.5878,51603532.0],["2022-11-23",14.5878,14.949,14.5502,14.6932,43446799.0],["2022-11-24",14.6932,15.1897,14.49,14.9339,56033192.0],["2022-11-25",14.9339,15.5433,14.8737,15.4831,75260406.0],["2022-11-28",15.4831,15.483128547668457,14.8135,15.0242,72630888.0],["2022-11-29",15.0242,15.1972,14.7684,15.0769,64469360.0],["2022-11-30",15.0769,15.5508,14.9339,15.1747,83163334.0],["2022-12-01",15.1747,15.3703,14.7007,14.7534,103372573.0],["2022-12-02",14.7534,14.753361701965332,14.3922,14.4223,75878740.0],["2022-12-05",14.4223,14.8963,14.422332763671875,14.8512,77252555.0],["2022-12-06",14.8512,15.0844,14.5502,15.0016,56444177.0],["2022-12-07",15.0016,15.00163459777832,14.4449,14.5878,67935175.0],["2022-12-08",14.5878,14.8436,14.4449,14.6857,46113253.0],["2022-12-09",14.6857,14.806025505065918,14.4299,14.806,89512103.0],["2022-12-12",14.806,14.806025505065918,14.1064,14.2117,114914149.0],["2022-12-13",14.2117,14.4223,14.1139,14.2944,55511155.0],["2022-12-14",14.2944,14.5126,14.2267,14.4599,59620716.0],["2022-12-15",14.4599,14.4675,14.159,14.2192,44232680.0],["2022-12-16",14.2192,14.4825,14.1515,14.3847,42250613.0],["2022-12-19",14.3847,14.4449,13.9785,14.0462,39191294.0],["2022-12-20",14.0462,14.159,13.843,13.9634,32694718.0],["2022-12-21",13.9634,14.001,13.8205,13.8957,22810810.0],["2022-12-22",13.8957,14.0687,13.62485408782959,13.6249,36789212.0],["2022-12-23",13.6249,13.828,13.3916,13.7828,30429364.0],["2022-12-26",13.7828,14.1364,13.7528,14.0687,35568102.0],["2022-12-27",14.0687,14.4299,14.068735122680664,14.1816,34374004.0],["2022-12-28",14.1816,14.2568,13.9709,14.0462,28472471.0],["2022-12-29",14.0462,14.046164512634277,13.7452,13.828,30660783.0],["2022-12-30",13.828,14.0537,13.7828,13.9785,26501674.0],["2023-01-03",13.9785,14.0838,13.8581,14.0537,30447473.0],["2023-01-04",14.0537,14.0838,13.497,13.7377,44449463.0],["2023-01-05",13.7377,13.9183,13.685,13.8129,41350732.0],["2023-01-06",13.8129,14.302,13.7753,14.2643,46876216.0],["2023-01-09",14.2643,14.4675,14.1214,14.4073,49566347.0],["2023-01-10",14.4073,14.5578,14.1741,14.2944,24544456.0],["2023-01-11",14.2944,14.8963,14.2568,14.7684,85930408.0],["2023-01-12",14.7684,14.8512,14.5277,14.791,35682196.0],["2023-01-13",14.791,14.9715,14.6706,14.8436,30704801.0],["2023-01-16",14.8436,14.84364128112793,14.5051,14.7609,45942012.0],["2023-01-17",14.7609,15.0016,14.5878,14.9038,45787241.0],["2023-01-18",14.9038,15.107,14.7985,14.9264,34809357.0],["2023-01-19",14.9264,15.1897,14.7458,14.964,36195106.0],["2023-01-20",14.964,15.1897,14.964,15.0618,34502473.0],["2023-01-30",15.0618,15.1521,14.5201,14.7082,48684599.0],["2023-01-31",14.7082,14.9339,14.648,14.7082,28004076.0],["2023-02-01",14.7082,14.7383,14.4825,14.6255,29105219.0],["2023-02-02",14.6255,14.8436,14.5277,14.7609,31945765.0],["2023-02-03",14.7609,14.760886192321777,14.4073,14.49,28516571.0],["2023-02-06",14.49,14.490042686462402,14.2192,14.3621,29620749.0],["2023-02-07",14.3621,14.6631,14.3396,14.3697,26271873.0],["2023-02-08",14.3697,14.4524,14.2794,14.2869,19846389.0],["2023-02-09",14.2869,14.4675,14.2267,14.3998,21834023.0],["2023-02-10",14.3998,14.4148,14.144,14.1515,26394301.0],["2023-02-13",14.1515,14.151491165161133,13.6926,14.0386,57615581.0],["2023-02-14",14.0386,14.159,13.8731,14.1214,25859365.0],["2023-02-15",14.1214,14.1665,13.8882,13.9484,21773932.0],["2023-02-16",13.9484,14.1515,13.7678,13.828,32069870.0],["2023-02-17",13.828,14.159,13.827985763549805,13.9183,34367466.0],["2023-02-20",13.9183,14.4449,13.918265342712402,14.4148,68505730.0],["2023-02-21",14.4148,14.8737,14.3245,14.6706,57304601.0],["2023-02-22",14.6706,14.9189,14.5277,14.7383,46963498.0],["2023-02-23",14.7383,15.28,14.738316535949707,14.8662,107837084.0],["2023-02-24",14.8662,15.0468,14.6932,14.8361,36524724.0],["2023-02-27",14.8361,15.4154,14.8361177444458,15.122,59175108.0],["2023-02-28",15.122,15.1220064163208,14.9038,15.0468,30995630.0],["2023-03-01",15.0468,15.2574,14.9565,15.0618,32728612.0],["2023-03-02",15.0618,15.1822,14.8963,15.0468,21662500.0],["2023-03-03",15.0468,15.0844,14.8512,15.0167,29779066.0],["2023-03-06",15.0167,15.0618,14.5201,14.5803,57240094.0],["2023-03-07",14.5803,15.1972,14.580320358276367,14.8135,61231557.0],["2023-03-08",14.8135,14.8662,14.6179,14.7308,23104841.0],["2023-03-09",14.7308,15.1972,14.730790138244629,14.8737,41855251.0],["2023-03-10",14.8737,14.9339,14.5201,14.5502,29902188.0],["2023-03-13",14.5502,14.8512,14.550230026245117,14.806,25361273.0],["2023-03-14",14.806,15.0468,14.5803,14.5878,26412978.0],["2023-03-15",14.5878,14.7007,14.4675,14.6255,29784989.0],["2023-03-16",14.6255,14.625463485717773,14.1063,14.1364,44303193.0],["2023-03-17",14.1364,14.5878,14.1064,14.2643,37435921.0],["2023-03-20",14.2643,14.6104,14.1139,14.1515,34719898.0],["2023-03-21",14.1515,14.2343,13.9709,14.0386,24854859.0],["2023-03-22",14.0386,14.5277,14.038642883300781,14.4524,39735921.0],["2023-03-23",14.4524,14.6856,14.3621,14.5126,25919550.0],["2023-03-24",14.5126,14.5728,14.2342,14.4524,25701758.0],["2023-03-27",14.4524,14.8963,14.2418,14.7233,42142717.0],["2023-03-28",14.7233,14.791,14.5051,14.5653,21507665.0],["2023-03-29",14.5653,14.7534,14.3697,14.4073,21046357.0],["2023-03-30",14.4073,15.3477,14.3621,15.3327,66259895.0],["2023-03-31",15.3327,15.4907,15.1972,15.3026,37624848.0],["2023-04-03",15.3026,15.6186,15.0468,15.1972,42960580.0],["2023-04-04",15.1972,15.4229,15.0994,15.295,30328990.0],["2023-04-06",15.295,15.3628,14.964,15.0543,25753582.0],["2023-04-07",15.0543,15.1371,14.8737,14.9189,20127851.0],["2023-04-10",14.9189,14.918874740600586,14.4599,14.648,29618883.0],["2023-04-11",14.648,14.6556,14.4374,14.5502,22362949.0],["2023-04-12",14.5502,14.6631,14.4825,14.6104,26924203.0],["2023-04-13",14.6104,14.9038,14.5277,14.6706,35920402.0],["2023-04-14",14.6706,14.7383,14.3922,14.5201,37873062.0],["2023-04-17",14.5201,15.122,14.4599,15.0844,50369617.0],["2023-04-18",15.0844,15.5358,15.0167,15.3327,57874502.0],["2023-04-19",15.3327,15.4229,15.1972,15.28,26911260.0],["2023-04-20",15.28,15.279999732971191,14.8135,15.107,45611930.0],["2023-04-21",15.107,15.1521,14.7985,14.8211,33510029.0],["2023-04-24",14.8211,14.949,14.5954,14.6255,35173712.0],["2023-04-25",14.6255,14.806,14.4148,14.5578,29805642.0],["2023-04-26",14.5578,14.6706,14.3772,14.5352,35772812.0],["2023-04-27",14.5352,14.7157,14.144,14.4825,69774433.0],["2023-04-28",14.4825,14.8286,14.3922,14.7233,50584173.0],["2023-05-04",14.7233,14.8136,14.1966,14.7383,45071124.0],["2023-05-05",14.7383,15.0242,14.6631,14.9114,37445792.0],["2023-05-08",14.9114,15.8518,14.8436,15.7088,89889170.0],["2023-05-09",15.7088,15.9345,15.6411,15.7164,53636625.0],["2023-05-10",15.7164,15.7615,15.3026,15.3778,28114918.0],["2023-05-11",15.3778,15.5584,15.2198,15.3552,27854772.0],["2023-05-12",15.3552,15.4756,15.0167,15.1521,35283105.0],["2023-05-15",15.1521,15.4681,14.9414,15.4154,36755620.0],["2023-05-16",15.4154,15.6787,15.3402,15.438,30745758.0],["2023-05-17",15.438,15.4982,15.1371,15.1671,25600906.0],["2023-05-18",15.1671,15.6035,15.1371,15.4154,32710416.0],["2023-05-19",15.4154,15.4831,15.1521,15.2725,21895020.0],["2023-05-22",15.2725,15.3853,15.0994,15.0994,34205656.0],["2023-05-23",15.0994,15.2424,14.9264,14.9264,28650154.0],["2023-05-24",14.9264,14.926400184631348,14.5126,14.5126,34516678.0],["2023-05-25",14.5126,14.512612342834473,13.986,14.1139,65845217.0],["2023-05-26",14.1139,14.113875389099121,13.3615,13.4894,85828308.0],["2023-05-29",13.4894,13.489433288574219,13.0907,13.2261,67557285.0],["2023-05-30",13.2261,13.3013,12.9703,13.0606,51011220.0],["2023-05-31",13.0606,13.060600280761719,12.4888,12.6092,84625764.0],["2023-06-01",12.6092,12.7296,12.5415,12.5941,36855380.0],["2023-06-02",12.5941,12.8123,12.594148635864258,12.7822,41681296.0],["2023-06-05",12.7822,13.2186,12.7597,13.0756,58360286.0],["2023-06-06",13.0756,13.527,13.07564640045166,13.339,53656909.0],["2023-06-07",13.339,13.4142,13.023,13.2336,31890229.0],["2023-06-08",13.2336,13.4217,13.233637809753418,13.3992,20555340.0],["2023-06-09",13.3992,13.497,13.2562,13.354,17822070.0],["2023-06-12",13.354,13.5722,13.2412,13.5045,29287877.0],["2023-06-13",13.5045,13.504483222961426,13.1735,13.3916,27676910.0],["2023-06-14",13.3916,13.497,13.3013,13.4067,33018627.0],["2023-06-15",13.4067,13.4894,13.2487,13.4744,37035924.0],["2023-06-16",13.4744,13.6549,13.4217,13.5195,28682678.0],["2023-06-19",13.5195,13.6324,13.4292,13.4593,19444705.0],["2023-06-20",13.4593,13.5722,13.3314,13.3916,22376521.0],["2023-06-21",13.3916,13.4593,13.2938,13.2938,15854663.0],["2023-06-26",13.2938,13.293824195861816,13.038,13.0982,33676363.0],["2023-06-27",13.0982,13.3992,12.8951,13.3164,34766464.0],["2023-06-28",13.3164,13.6399,13.2938,13.6173,36293878.0],["2023-06-29",13.6173,13.7151,13.4142,13.4669,36436195.0],["2023-06-30",13.4669,13.7377,13.466864585876465,13.685,24619525.0],["2023-07-03",13.685,14.0161,13.6549,13.9634,40190336.0],["2023-07-04",13.9634,14.1741,13.8806,14.1289,36117042.0],["2023-07-05",14.1289,14.4073,14.0687,14.3095,38392548.0],["2023-07-06",14.3095,14.475,14.1891,14.3772,28520711.0],["2023-07-07",14.3772,14.475,14.2944,14.3922,27443922.0],["2023-07-10",14.3922,14.6556,14.3697,14.4374,49744749.0],["2023-07-11",14.4374,14.475,14.1816,14.3245,56223799.0],["2023-07-12",14.3245,14.3925,14.1036,14.282,43603884.0],["2023-07-13",14.282,14.3245,14.0357,14.2056,41081975.0],["2023-07-14",14.2056,14.2736,14.1461,14.1716,33703423.0],["2023-07-17",14.1716,14.171598434448242,13.7893,13.9252,27090200.0],["2023-07-18",13.9252,14.0017,13.7553,13.7723,22398530.0],["2023-07-19",13.7723,14.0017,13.7383,13.8318,18777250.0],["2023-07-20",13.8318,14.0866,13.831751823425293,13.9082,16492471.0],["2023-07-21",13.9082,13.9507,13.75528621673584,13.7553,16412809.0],["2023-07-24",13.7553,13.7893,13.6363,13.6788,13889010.0],["2023-07-25",13.6788,14.2226,13.678820610046387,14.0611,34666214.0],["2023-07-26",14.0611,14.1716,13.9762,14.0696,15176505.0],["2023-07-27",14.0696,14.1376,13.8827,13.9337,19776210.0],["2023-07-28",13.9337,14.0866,13.7978,14.0442,24960899.0],["2023-07-31",14.0442,14.2396,13.7638,13.7978,47461228.0],["2023-08-01",13.7978,13.8742,13.7638,13.8233,25372577.0],["2023-08-02",13.8233,13.8318,13.5599,13.6363,33724568.0],["2023-08-03",13.6363,13.7978,13.5344,13.7383,20900354.0],["2023-08-04",13.7383,13.8742,13.5939,13.6618,21777159.0],["2023-08-07",13.6618,13.7128,13.5769,13.6448,18208549.0],["2023-08-08",13.6448,13.7723,13.5854,13.7213,21017661.0],["2023-08-09",13.7213,13.7468,13.6109,13.6618,11348904.0],["2023-08-10",13.6618,14.1971,13.66182804107666,14.1631,48160595.0],["2023-08-11",14.1631,14.367,13.7808,13.7893,30206547.0],["2023-08-14",13.7893,13.7978,13.6024,13.7298,24711126.0],["2023-08-15",13.7298,13.7978,13.6193,13.7383,13760059.0],["2023-08-16",13.7383,13.7468,13.6448,13.7128,16491226.0],["2023-08-17",13.7128,13.712803840637207,13.4494,13.6363,25384599.0],["2023-08-18",13.6363,13.8827,13.5939,13.6958,26240894.0],["2023-08-21",13.6958,13.7553,13.4749,13.5004,18754046.0],["2023-08-22",13.5004,13.7978,13.4664,13.7638,21139544.0],["2023-08-23",13.7638,14.1546,13.7213,14.0017,56668674.0],["2023-08-24",14.0017,14.0951,13.9082,13.9422,24141219.0],["2023-08-25",13.9422,14.0187,13.8487,13.9337,19475201.0],["2023-08-28",13.9337,14.6644,13.93370532989502,14.4265,67814959.0],["2023-08-29",14.4265,14.4605,14.1886,14.2056,44565625.0],["2023-08-30",14.2056,14.486,14.1886,14.2056,33588500.0],["2023-08-31",14.2056,14.3075,14.0696,14.1376,39443860.0],["2023-09-01",14.1376,15.1147,14.1291,15.0212,100586622.0],["2023-09-04",15.0212,15.531,15.021212577819824,15.412,93080419.0],["2023-09-05",15.412,15.6414,15.2846,15.5225,46228578.0],["2023-09-06",15.5225,15.6075,15.2761,15.463,39544848.0],["2023-09-07",15.463,15.8793,15.4205,15.582,50832272.0],["2023-09-08",15.582,15.7264,15.3781,15.4205,23426575.0],["2023-09-11",15.4205,15.6754,15.2081,15.3016,42580809.0],["2023-09-12",15.3016,15.4885,15.1572,15.2081,21840905.0],["2023-09-13",15.2081,15.6669,15.208131790161133,15.3865,32823940.0],["2023-09-14",15.3865,15.9728,15.38654899597168,15.8793,83328605.0],["2023-09-15",15.8793,16.0323,15.505495071411133,15.5055,68106498.0],["2023-09-18",15.5055,15.7774,15.497,15.7434,51347974.0],["2023-09-19",15.7434,16.1427,15.7179,15.9728,49539843.0],["2023-09-20",15.9728,16.2192,15.8963,16.0917,38399896.0],["2023-09-21",16.0917,16.1767,15.8793,15.9983,27101647.0],["2023-09-22",15.9983,16.1002,15.7179,15.9048,33970221.0],["2023-09-25",15.9048,16.1257,15.8878,15.9388,23616857.0],["2023-09-26",15.9388,15.9728,15.7094,15.8029,28714296.0],["2023-09-27",15.8029,15.8708,15.599,15.6244,24393426.0],["2023-09-28",15.6244,15.8453,15.6244,15.6839,23077623.0],["2023-10-09",15.6839,16.1342,15.5905,15.9388,31422815.0],["2023-10-10",15.9388,15.9983,15.7264,15.7519,23067279.0],["2023-10-11",15.7519,15.7859,15.446,15.5225,23884262.0],["2023-10-12",15.5225,15.7179,15.522489547729492,15.5565,19365320.0],["2023-10-13",15.5565,15.7349,15.429,15.7094,15457696.0],["2023-10-16",15.7094,15.9558,15.6499,15.8793,26282343.0],["2023-10-17",15.8793,15.9898,15.5225,15.8878,27513836.0],["2023-10-18",15.8878,16.0747,15.8029,15.8963,27676367.0],["2023-10-19",15.8963,15.896320343017578,15.6075,15.6584,23329662.0],["2023-10-20",15.6584,15.7264,15.463,15.463,20630270.0],["2023-10-23",15.463,15.6669,15.2591,15.3611,21512641.0],["2023-10-24",15.3611,15.6329,15.2506,15.412,23125724.0],["2023-10-25",15.412,15.6329,15.3781,15.4035,18111552.0],["2023-10-26",15.4035,15.5905,15.1572,15.446,19034751.0],["2023-10-27",15.446,15.48,15.1232,15.2081,26531708.0],["2023-10-30",15.2081,15.3356,14.9363,14.9617,33681940.0],["2023-10-31",14.9617,15.4035,14.8853,15.3101,32221390.0],["2023-11-01",15.3101,15.4205,15.0977,15.2506,20545350.0],["2023-11-02",15.2506,15.531,15.1911,15.2931,19447750.0],["2023-11-03",15.2931,15.6159,15.1572,15.2761,20826800.0],["2023-11-06",15.2761,15.2931,14.7663,14.8428,48755450.0],["2023-11-07",14.8428,15.0637,14.7833,15.0212,29933714.0],["2023-11-08",15.0212,15.1317,14.9193,15.0552,19104340.0],["2023-11-09",15.0552,15.6244,15.0467,15.446,29584602.0],["2023-11-10",15.446,15.7519,15.3441,15.7179,32981837.0],["2023-11-13",15.7179,15.8199,15.548,15.6669,30848185.0],["2023-11-14",15.6669,15.6924,15.4375,15.497,15793968.0],["2023-11-15",15.497,15.6329,15.429,15.6075,17154910.0],["2023-11-16",15.6075,15.7604,15.4715,15.6329,20195710.0],["2023-11-17",15.6329,15.7094,15.395,15.7009,27023159.0],["2023-11-20",15.7009,15.700906753540039,15.4715,15.6754,21885336.0],["2023-11-21",15.6754,15.8878,15.5905,15.7179,22705832.0],["2023-11-22",15.7179,15.9728,15.548,15.8878,23330930.0],["2023-11-23",15.8878,16.3126,15.7774,16.1852,34733071.0],["2023-11-24",16.1852,16.5335,16.1427,16.3551,30889650.0],["2023-11-27",16.3551,16.5335,16.2532,16.3551,43744683.0],["2023-11-28",16.3551,16.4571,16.2107,16.3636,28161785.0],["2023-11-29",16.3636,16.7119,16.2617,16.6355,49186004.0],["2023-11-30",16.6355,16.7544,16.5335,16.5505,34894715.0],["2023-12-01",16.5505,16.6865,16.4741,16.61,31109864.0],["2023-12-04",16.61,16.9413,16.542,16.7884,36323333.0],["2023-12-05",16.7884,16.9583,16.5675,16.678,32753124.0],["2023-12-06",16.678,16.677963256835938,16.4571,16.6015,33940476.0],["2023-12-07",16.6015,16.61,16.3211,16.3381,26044798.0],["2023-12-08",16.3381,16.4571,16.0323,16.3466,36942130.0],["2023-12-11",16.3466,16.7884,16.1512,16.7289,35290216.0],["2023-12-12",16.7289,16.8564,16.576,16.8479,18666570.0],["2023-12-13",16.8479,16.8649,16.5675,16.644,16809609.0],["2023-12-14",16.644,16.712,16.4486,16.576,13542601.0],["2023-12-15",16.576,16.627,16.3976,16.4826,16782450.0],["2023-12-18",16.4826,16.7119,16.2447,16.6355,20243568.0],["2023-12-19",16.6355,16.7289,16.4486,16.7035,18422386.0],["2023-12-20",16.7035,17.1453,16.6695,16.9074,37090987.0],["2023-12-21",16.9074,17.0773,16.7714,17.0603,34080170.0],["2023-12-22",17.0603,17.6805,17.060293197631836,17.4171,44791769.0],["2023-12-25",17.4171,17.757,17.2472,17.5701,25840619.0],["2023-12-26",17.5701,18.1478,17.4171,17.4936,46618143.0],["2023-12-27",17.4936,17.7145,17.2897,17.6295,30567904.0],["2023-12-28",17.6295,17.706,17.1622,17.4596,45005209.0],["2023-12-29",17.4596,17.774,17.3492,17.7485,30160435.0],["2024-01-02",17.7485,18.2243,17.5701,18.1393,48373743.0],["2024-01-03",18.1393,18.3007,17.9184,18.2667,35531280.0],["2024-01-04",18.2667,18.734,18.1818,18.717,50518391.0],["2024-01-05",18.717,18.9974,18.5981,18.7935,57269223.0],["2024-01-08",18.7935,18.9974,18.5641,18.904,56800125.0],["2024-01-09",18.904,19.1334,18.5726,19.0399,42300209.0],["2024-01-10",19.0399,19.5327,18.9464,19.0314,34977482.0],["2024-01-11",19.0314,19.0824,18.6491,18.819,35412470.0],["2024-01-12",18.819,19.1588,18.7765,19.1164,25610185.0],["2024-01-15",19.1164,19.5412,18.9974,19.5072,46683478.0],["2024-01-16",19.5072,19.6176,19.2523,19.4902,32774393.0],["2024-01-17",19.4902,19.7621,19.3712,19.3882,44449117.0],["2024-01-18",19.3882,19.8215,18.8785,19.6941,67700935.0],["2024-01-19",19.6941,19.694103240966797,19.1843,19.3033,40623386.0],["2024-01-22",19.3033,19.3712,18.9634,19.1673,39960570.0],["2024-01-23",19.1673,19.5242,18.9719,19.4137,33629518.0],["2024-01-24",19.4137,20.0085,19.4137,19.8215,37638234.0],["2024-01-25",19.8215,20.4248,19.821548461914062,20.1359,43029257.0],["2024-01-26",20.1359,20.3908,19.864,20.3908,35289475.0],["2024-01-29",20.3908,20.3993,20.0339,20.2039,26250521.0],["2024-01-30",20.2039,20.5522,19.847,20.2718,28178624.0],["2024-01-31",20.2718,20.6287,19.983,20.5437,43031018.0],["2024-02-01",20.5437,20.7476,20.0509,20.3313,40721763.0],["2024-02-02",20.3313,20.5607,19.9235,20.4333,39842499.0],["2024-02-05",20.4333,20.8156,20.3228,20.8156,40269601.0],["2024-02-06",20.8156,20.994,20.3993,20.5862,44437164.0],["2024-02-07",20.5862,20.586200714111328,19.813,20.4078,74628358.0],["2024-02-08",20.4078,20.5862,19.949,20.5522,43386265.0],["2024-02-19",20.5522,21.5803,20.1869,21.5548,54904328.0],["2024-02-20",21.5548,22.226,21.4528,21.7672,39356500.0],["2024-02-21",21.7672,22.0815,21.4188,21.5972,35735274.0],["2024-02-22",21.5972,22.8632,21.4528,22.8632,39835345.0],["2024-02-23",22.8632,22.9566,22.5063,22.6423,34420636.0],["2024-02-26",22.6423,22.9396,22.039,22.3109,36818049.0],["2024-02-27",22.3109,22.3449,21.7927,22.09,32132973.0],["2024-02-28",22.09,22.4214,21.2489,22.2345,47663097.0],["2024-02-29",22.2345,22.3109,21.6142,21.9201,41449561.0],["2024-03-01",21.9201,22.2005,21.6482,21.9456,38372920.0],["2024-03-04",21.9456,22.8122,21.7077,22.7612,39277711.0],["2024-03-05",22.7612,23.203,22.5743,22.9141,39584573.0],["2024-03-06",22.9141,23.6873,22.6848,23.0076,42003055.0],["2024-03-07",23.0076,23.6108,22.8632,23.5599,29284280.0],["2024-03-08",23.5599,23.6193,23.0161,23.3899,31132007.0],["2024-03-11",23.3899,23.389934539794922,22.3194,22.4723,47131262.0],["2024-03-12",22.4723,22.472347259521484,21.5633,21.6567,62525721.0],["2024-03-13",21.6567,21.65671730041504,20.9176,21.4443,49244843.0],["2024-03-14",21.4443,21.5378,20.7986,21.3763,42934482.0],["2024-03-15",21.3763,21.376344680786133,20.3993,20.994,88272558.0],["2024-03-18",20.994,20.994014739990234,20.3483,20.6797,59997765.0],["2024-03-19",20.6797,21.5123,20.4842,21.0705,58707051.0],["2024-03-20",21.0705,21.5378,20.8666,21.2574,44752536.0],["2024-03-21",21.2574,21.3933,20.7561,21.3254,35555428.0],["2024-03-22",21.3254,21.8181,21.32536506652832,21.5633,47468040.0],["2024-03-25",21.5633,22.4469,21.3933,22.0815,45449197.0],["2024-03-26",22.0815,22.2599,21.1554,21.4613,45342076.0],["2024-03-27",21.4613,21.7587,21.2404,21.3594,37389439.0],["2024-03-28",21.3594,21.3933,20.8836,21.2404,41669173.0],["2024-03-29",21.2404,21.7842,20.8241,21.3169,20538929.0],["2024-04-01",21.3169,21.316869735717773,20.5182,21.011,64403367.0],["2024-04-02",21.011,21.5123,20.8921,21.4528,42094691.0],["2024-04-03",21.4528,21.9541,21.2829,21.8606,36074986.0],["2024-04-08",21.8606,22.1325,21.3254,21.6397,37832235.0],["2024-04-09",21.6397,21.9796,21.2489,21.5463,24639223.0],["2024-04-10",21.5463,22.1325,21.4528,21.8266,26870496.0],["2024-04-11",21.8266,22.2684,21.5208,22.0815,31950533.0],["2024-04-12",22.0815,22.5828,21.8946,22.039,29420846.0],["2024-04-15",22.039,22.9311,21.8776,22.7527,35842155.0],["2024-04-16",22.7527,23.339,22.5743,22.9736,34574677.0],["2024-04-17",22.9736,23.0926,22.5148,22.9991,24776891.0],["2024-04-18",22.9991,23.4069,22.5913,22.9141,32027824.0],["2024-04-19",22.9141,23.339,22.7782,23.135,23037958.0],["2024-04-22",23.135,23.4834,21.9541,21.9796,57083283.0],["2024-04-23",21.9796,22.1155,21.3169,21.6227,38243569.0],["2024-04-24",21.6227,21.9116,21.2234,21.4273,36318833.0],["2024-04-25",21.4273,21.6652,21.1385,21.4273,28721297.0],["2024-04-26",21.4273,21.5293,20.7051,21.2914,66112215.0],["2024-04-29",21.2914,21.2913818359375,20.1699,20.5862,78677337.0],["2024-04-30",20.5862,20.943,20.5437,20.8411,33767003.0],["2024-05-06",20.8411,21.1385,20.0509,20.2973,67764730.0],["2024-05-07",20.2973,20.4333,20.0934,20.3823,42349873.0],["2024-05-08",20.3823,21.5293,20.2888,21.3763,65832436.0],["2024-05-09",21.3763,21.4783,20.9515,21.1639,31173769.0],["2024-05-10",21.1639,21.5378,21.0705,21.2064,31707079.0],["2024-05-13",21.2064,21.206418991088867,20.6032,20.7731,36851052.0],["2024-05-14",20.7731,20.8071,20.1359,20.5777,43282156.0],["2024-05-15",20.5777,20.9685,20.2973,20.9006,32460410.0],["2024-05-16",20.9006,21.0535,20.5437,20.5947,36815026.0],["2024-05-17",20.5947,20.7646,20.3738,20.7306,21829722.0],["2024-05-20",20.7306,21.6057,20.7221,21.5293,40335627.0],["2024-05-21",21.5293,21.9626,21.3509,21.9541,35387600.0],["2024-05-22",21.9541,22.4299,21.6907,22.0051,44012723.0],["2024-05-23",22.0051,22.243,21.7332,21.7587,24528499.0],["2024-05-24",21.7587,22.056,21.5378,21.5548,22673296.0],["2024-05-27",21.5548,22.6932,21.554763793945312,22.124,41095270.0],["2024-05-28",22.124,22.5913,22.073,22.3704,25119981.0],["2024-05-29",22.3704,22.6168,22.1325,22.3194,22237544.0],["2024-05-30",22.3194,22.4724,21.6822,21.8181,31940874.0],["2024-05-31",21.8181,22.243,21.818145751953125,22.1155,31916024.0],["2024-06-03",22.1155,22.4723,21.8691,22.4384,28617303.0],["2024-06-04",22.4384,22.438364028930664,21.6482,21.6822,46323155.0],["2024-06-05",21.6822,22.243,21.68220329284668,21.8521,27796109.0],["2024-06-06",21.8521,23.0331,21.7672,22.6508,38648339.0],["2024-06-07",22.6508,22.8972,22.5233,22.6932,25061274.0],["2024-06-11",22.6932,22.8972,22.3194,22.5658,37818133.0],["2024-06-12",22.5658,23.8147,22.4129,23.6278,57271837.0],["2024-06-13",23.6278,23.7553,23.2965,23.5429,27546478.0],["2024-06-14",23.5429,23.6618,23.0246,23.2625,31911831.0],["2024-06-17",23.2625,23.4494,22.8547,22.9991,25778974.0],["2024-06-18",22.9991,23.2115,22.7612,23.0926,17555045.0],["2024-06-19",23.0926,23.4154,22.8377,22.9141,17719626.0],["2024-06-20",22.9141,23.6873,22.8717,23.4409,27123423.0],["2024-06-21",23.4409,23.6533,22.9736,23.203,27332595.0],["2024-06-24",23.203,23.6023,22.7187,22.9481,21670863.0],["2024-06-25",22.9481,23.1775,22.6338,22.7697,19498480.0],["2024-06-26",22.7697,22.9821,22.5403,22.7697,21056243.0],["2024-06-27",22.7697,22.9396,22.4129,22.6253,26530599.0],["2024-06-28",22.6253,23.0945,22.3706,23.0319,25169151.0],["2024-07-01",23.0319,24.3547,22.8621,24.0151,28066113.0],["2024-07-02",24.0151,24.2385,23.6218,23.9525,19246335.0],["2024-07-03",23.9525,24.1223,23.309,23.4162,22030324.0],["2024-07-04",23.4162,23.8631,23.2554,23.4877,21637468.0],["2024-07-08",23.4877,23.8452,23.166,23.595,21309148.0],["2024-07-09",23.595,23.8631,23.1481,23.7827,21952609.0],["2024-07-10",23.7827,23.782686233520508,22.5851,22.7012,39188567.0],["2024-07-11",22.7012,22.8711,22.3437,22.7012,23563972.0],["2024-07-12",22.7012,22.8711,22.0309,22.2812,20114307.0],["2024-07-15",22.2812,22.8889,21.9773,22.8264,23386646.0],["2024-07-16",22.8264,22.9336,22.6387,22.8711,18604935.0],["2024-07-17",22.8711,22.9336,22.1292,22.3706,19028379.0],["2024-07-18",22.3706,22.6655,22.1561,22.5314,17413508.0],["2024-07-19",22.5314,23.0587,22.308,22.7012,27921907.0],["2024-07-22",22.7012,22.701248168945312,21.1282,21.6734,51557524.0],["2024-07-23",21.6734,21.7986,21.3338,21.3338,22692326.0],["2024-07-24",21.3338,21.7539,21.1193,21.6734,24158809.0],["2024-07-25",21.6734,21.67343521118164,20.8691,21.2176,26999221.0],["2024-07-26",21.2176,21.3606,20.9227,21.2355,16904511.0],["2024-07-29",21.2355,21.3159,20.8691,21.0478,18684222.0],["2024-07-30",21.0478,21.0746,20.3328,20.4937,22398980.0],["2024-07-31",20.4937,21.1461,20.3149,20.9048,25172729.0],["2024-08-01",20.9048,21.4053,20.6814,20.6992,21207850.0],["2024-08-02",20.6992,20.9316,20.3507,20.8869,21655428.0],["2024-08-05",20.8869,21.0478,20.5563,20.6724,23325736.0],["2024-08-06",20.6724,20.9227,20.0289,20.2345,26037500.0],["2024-08-07",20.2345,20.8601,20.02,20.5652,24716819.0],["2024-08-08",20.5652,20.6724,20.1809,20.1987,17284599.0],["2024-08-09",20.1987,20.3417,19.9217,20.2077,21638794.0],["2024-08-12",20.2077,20.8244,19.9664,20.6367,17167749.0],["2024-08-13",20.6367,20.7797,20.3149,20.6903,11731500.0],["2024-08-14",20.6903,20.7797,20.4043,20.5831,10618536.0],["2024-08-15",20.5831,21.4321,20.5294,21.2891,24187799.0],["2024-08-16",21.2891,21.7896,21.2444,21.6734,20296993.0],["2024-08-19",21.6734,22.0399,21.45,21.7181,15606800.0],["2024-08-20",21.7181,21.7896,21.0031,21.164,22284162.0],["2024-08-21",21.164,21.2891,20.6188,21.0567,18089765.0],["2024-08-22",21.0567,21.164,20.6456,21.021,17754315.0],["2024-08-23",21.021,21.5215,20.8869,21.1372,15575626.0],["2024-08-26",21.1372,21.2623,20.7797,21.1193,18039572.0],["2024-08-27",21.1193,21.5751,20.8959,21.4679,20877171.0],["2024-08-28",21.4679,21.6645,21.164,21.3696,17189097.0],["2024-08-29",21.3696,21.4589,21.1193,21.3606,10388969.0],["2024-08-30",21.3606,22.4242,21.2802,22.0399,34996664.0],["2024-09-02",22.0399,22.3884,21.7896,22.165,21050858.0],["2024-09-03",22.165,22.4867,21.593,22.0041,18557785.0],["2024-09-04",22.0041,22.004125595092773,21.4589,21.8254,13320095.0],["2024-09-05",21.8254,22.2276,21.4321,21.5126,17645045.0],["2024-09-06",21.5126,21.512563705444336,20.2524,20.3775,41957493.0],["2024-09-09",20.3775,20.37749671936035,19.4927,19.8681,42993806.0],["2024-09-10",19.8681,20.4579,19.8502,20.2345,21531210.0],["2024-09-11",20.2345,20.306,19.305,19.6893,32094555.0],["2024-09-12",19.6893,19.9306,19.4837,19.8144,16692559.0],["2024-09-13",19.8144,20.2792,19.7787,19.9038,18108831.0],["2024-09-18",19.9038,20.8601,19.8412,20.7797,22014597.0],["2024-09-19",20.7797,20.8244,20.3328,20.592,19668460.0],["2024-09-20",20.592,21.1014,20.5384,20.9942,22418801.0],["2024-09-23",20.9942,21.5394,20.9406,21.4053,17353872.0],["2024-09-24",21.4053,22.6566,21.405309677124023,22.6566,35645184.0],["2024-09-25",22.6566,23.6844,22.5225,22.7191,42976781.0],["2024-09-26",22.7191,23.9257,22.6566,23.8899,36155282.0],["2024-09-27",23.8899,24.6139,23.023,23.8631,19365946.0],["2024-09-30",23.8631,25.1233,23.2286,24.6496,121488817.0],["2024-10-08",24.6496,26.6963,23.0319,23.3805,133072651.0],["2024-10-09",23.3805,23.7559,21.9952,22.0577,85580369.0],["2024-10-10",22.0577,23.4609,22.0577,22.8621,80128396.0],["2024-10-11",22.8621,23.4699,22.4331,22.7012,45855271.0],["2024-10-14",22.7012,23.5593,22.2276,23.1034,47836019.0],["2024-10-15",23.1034,23.103437423706055,22.35268783569336,22.3527,31217144.0],["2024-10-16",22.3527,22.7012,22.1292,22.3706,27784918.0],["2024-10-17",22.3706,23.0945,22.308,22.3169,25425516.0],["2024-10-18",22.3169,22.737,22.1471,22.4868,39920534.0],["2024-10-21",22.4868,22.6566,22.165,22.3437,47694728.0],["2024-10-22",22.3437,22.8174,22.1739,22.6387,29343805.0],["2024-10-23",22.6387,22.638687133789062,22.1172,22.5121,37489493.0],["2024-10-24",22.5121,22.6019,22.2877,22.5391,31571868.0],["2024-10-25",22.5391,22.6737,22.3147,22.4403,30253330.0],["2024-10-28",22.4403,22.664718627929688,22.2698,22.6647,37261444.0],["2024-10-29",22.6647,22.7545,22.198,22.4403,31147326.0],["2024-10-30",22.4403,22.6827,21.8389,22.189,40483287.0],["2024-10-31",22.189,22.4942,21.7492,22.1531,28047244.0],["2024-11-01",22.1531,22.7904,22.0184,22.5929,38463132.0],["2024-11-04",22.5929,22.6468,22.3057,22.6468,22360624.0],["2024-11-05",22.6468,22.7096,22.2249,22.5121,42454176.0],["2024-11-06",22.5121,22.512123107910156,21.426,21.5876,76552140.0],["2024-11-07",21.5876,21.901744842529297,21.3811,21.9017,46558524.0],["2024-11-08",21.9017,22.198,21.6145,21.7222,37111594.0],["2024-11-11",21.7222,21.722225189208984,20.9144,21.0939,66165020.0],["2024-11-12",21.0939,21.2285,20.7618,20.7887,45623448.0],["2024-11-13",20.7887,21.5786,20.7169,21.2106,50074833.0],["2024-11-14",21.2106,21.4081,20.8964,21.04,30801826.0],["2024-11-15",21.04,21.3452,20.8426,21.1208,36212616.0],["2024-11-18",21.1208,21.7222,21.120826721191406,21.417,49898772.0],["2024-11-19",21.417,21.5158,21.0311,21.2824,39250141.0],["2024-11-20",21.2824,21.5337,21.1118,21.4529,28594534.0],["2024-11-21",21.4529,21.803,21.3632,21.5876,30442712.0],["2024-11-22",21.5876,21.7402,20.9593,21.0131,38477710.0],["2024-11-25",21.0131,21.2914,20.7887,20.8067,26244518.0],["2024-11-26",20.8067,21.2375,20.6451,20.9862,22347024.0],["2024-11-27",20.9862,21.2734,20.7797,21.2016,22287157.0],["2024-11-28",21.2016,21.417,20.9323,20.9682,22405200.0],["2024-11-29",20.9682,21.2016,20.7977,20.9593,22866794.0],["2024-12-02",20.9593,21.1747,20.6989,21.1118,29884835.0],["2024-12-03",21.1118,21.6953,21.049,21.6055,47769695.0],["2024-12-04",21.6055,22.5301,21.5158,22.3685,61847100.0],["2024-12-05",22.3685,22.4762,22.198,22.3954,31254164.0],["2024-12-06",22.3954,22.5929,22.2428,22.2518,30518661.0],["2024-12-09",22.2518,22.4224,21.4888,22.0633,44479013.0],["2024-12-10",22.0633,22.5211,22.0095,22.0902,38355324.0],["2024-12-11",22.0902,22.7545,22.0364,22.6647,38201879.0],["2024-12-12",22.6647,22.8263,22.4403,22.6019,26174952.0],["2024-12-13",22.6019,22.601884841918945,22.0813,22.0902,38622664.0],["2024-12-16",22.0902,22.5121,22.090246200561523,22.3775,29577911.0],["2024-12-17",22.3775,23.0238,22.37748146057129,22.7096,34859053.0],["2024-12-18",22.7096,22.9071,22.548,22.6019,32405436.0],["2024-12-19",22.6019,22.7006,21.9287,22.0274,28685198.0],["2024-12-20",22.0274,22.02741050720215,21.1029,21.2196,55753529.0],["2024-12-23",21.2196,21.4888,21.0759,21.1747,31728258.0],["2024-12-24",21.1747,21.2285,20.7797,20.8874,47538888.0],["2024-12-25",20.8874,21.2465,20.8515,21.049,38530727.0],["2024-12-26",21.049,21.0849,20.6002,20.6182,39667816.0],["2024-12-27",20.6182,20.7349,20.0886,20.4566,54945321.0],["2024-12-30",20.4566,21.049,20.45659065246582,20.9503,48341327.0],["2024-12-31",20.9503,21.2106,20.8695,20.8785,37994331.0],["2025-01-02",20.8785,21.3452,20.7438,20.7528,36111021.0],["2025-01-03",20.7528,21.3003,20.752805709838867,21.1208,40730716.0],["2025-01-06",21.1208,21.120826721191406,20.4835,20.7887,32632597.0],["2025-01-07",20.7887,20.8067,20.2142,20.313,25572161.0],["2025-01-08",20.313,20.4297,20.0706,20.2322,24814837.0],["2025-01-09",20.2322,20.2322,19.568,19.8372,28203751.0],["2025-01-10",19.8372,20.1155,19.5769,19.8821,27702927.0],["2025-01-13",19.8821,20.1783,19.7475,19.8462,22694731.0],["2025-01-14",19.8462,19.9988,19.6218,19.9001,29899907.0],["2025-01-15",19.9001,20.1335,19.55,19.6577,42979156.0],["2025-01-16",19.6577,20.1245,19.657716751098633,20.0437,38716455.0],["2025-01-17",20.0437,20.4071,19.7488,19.7849,33434256.0],["2025-01-20",19.7849,20.0193,19.4783,19.6947,31828743.0],["2025-01-21",19.6947,19.7488,19.2348,19.3971,34493916.0],["2025-01-22",19.3971,19.4783,18.9552,19.0003,35722263.0],["2025-01-23",19.0003,19.325,18.9913,19.2528,26673312.0],["2025-01-24",19.2528,19.7939,19.1356,19.4602,35770827.0],["2025-01-27",19.4602,19.7939,19.4602,19.6135,21587458.0],["2025-02-05",19.6135,19.7488,18.7569,18.82,43951989.0],["2025-02-06",18.82,18.9282,18.6216,18.811,36661654.0],["2025-02-07",18.811,19.2619,18.6216,19.1807,33234941.0],["2025-02-10",19.1807,19.2889,18.8651,19.1176,26536626.0],["2025-02-11",19.1176,19.3069,18.8831,19.1176,33542124.0],["2025-02-12",19.1176,19.2168,18.9372,19.0544,27101525.0],["2025-02-13",19.0544,19.2438,18.9643,19.0364,29161837.0],["2025-02-14",19.0364,19.2438,18.9643,19.1086,29124989.0],["2025-02-17",19.1086,19.1446,18.4142,18.5585,55210329.0],["2025-02-18",18.5585,18.558467864990234,18.1346,18.1797,42161611.0],["2025-02-19",18.1797,18.179725646972656,17.801,17.8821,46914311.0],["2025-02-20",17.8821,17.9092,17.5395,17.6116,44314488.0],["2025-02-21",17.6116,17.7559,17.4763,17.6116,45500217.0],["2025-02-24",17.6116,17.7379,17.3591,17.6296,49850543.0],["2025-02-25",17.6296,17.9543,17.4132,17.6747,51904714.0],["2025-02-26",17.6747,17.8912,17.5124,17.5575,35094899.0],["2025-02-27",17.5575,17.5846,17.2689,17.4313,33408636.0],["2025-02-28",17.4313,17.5304,17.088579177856445,17.0886,47741972.0],["2025-03-03",17.0886,17.3862,17.088579177856445,17.1697,36897372.0],["2025-03-04",17.1697,17.1968,16.8631,16.9082,32166919.0],["2025-03-05",16.9082,16.9894,16.7639,16.8812,24956196.0],["2025-03-06",16.8812,17.0345,16.773,17.0074,26219533.0],["2025-03-07",17.0074,17.2689,16.9714,17.0525,34728425.0],["2025-03-10",17.0525,17.4944,17.0255,17.4403,43322865.0],["2025-03-11",17.4403,17.6387,17.2329,17.3591,41985400.0],["2025-03-12",17.3591,17.4403,17.1427,17.1517,29011828.0],["2025-03-13",17.1517,18.4503,17.15170669555664,18.1797,120838301.0],["2025-03-14",18.1797,18.324,18.0625,18.2158,62317424.0],["2025-03-17",18.2158,18.5134,18.1166,18.1346,51776154.0],["2025-03-18",18.1346,18.2338,17.9362,18.0625,38436238.0],["2025-03-19",18.0625,18.0895,17.7559,17.8371,43480610.0],["2025-03-20",17.8371,18.1437,17.7559,17.792,46844037.0],["2025-03-21",17.792,18.1076,17.6838,17.9453,53699492.0],["2025-03-24",17.9453,18.3511,17.8641,18.0084,39291935.0],["2025-03-25",18.0084,18.3511,17.9272,18.2609,41894387.0],["2025-03-26",18.2609,18.4232,18.0986,18.315,33605613.0],["2025-03-27",18.315,18.3962,18.0895,18.1617,26709629.0],["2025-03-28",18.1617,18.2158,17.8371,17.9182,24372600.0],["2025-03-31",17.9182,18.1076,17.7469,17.8641,26571832.0],["2025-04-01",17.8641,18.1166,17.7649,18.0986,26656127.0],["2025-04-02",18.0986,18.3781,18.0354,18.2248,29414273.0],["2025-04-03",18.2248,18.22481346130371,17.8551,18.0895,31502140.0],["2025-04-07",18.0895,18.08954620361328,16.773,17.1607,82294574.0],["2025-04-08",17.1607,17.728839874267578,17.160722732543945,17.7288,56798045.0],["2025-04-09",17.7288,17.728839874267578,17.1247,17.7198,59382748.0],["2025-04-10",17.7198,17.71982192993164,17.3681,17.4944,37281504.0],["2025-04-11",17.4944,17.5665,17.1427,17.1788,33325129.0],["2025-04-14",17.1788,18.0174,17.1607,17.9453,48836375.0],["2025-04-15",17.9453,18.4412,17.792,18.306,44588612.0],["2025-04-16",18.306,18.486328125,17.9994,18.4863,40010803.0],["2025-04-17",18.4863,18.5765,18.2158,18.5314,32305362.0],["2025-04-18",18.5314,18.531415939331055,18.2519,18.297,19312051.0],["2025-04-21",18.297,18.3691,18.0174,18.1707,30848979.0],["2025-04-22",18.1707,18.4593,18.1346,18.2879,21948991.0],["2025-04-23",18.2879,18.3781,18.1707,18.2429,17156760.0],["2025-04-24",18.2429,18.6667,18.2248,18.4863,27498210.0],["2025-04-25",18.4863,18.486328125,18.0264,18.0354,29967808.0],["2025-04-28",18.0354,18.0715,17.6296,17.828,38571443.0],["2025-04-29",17.828,18.0174,17.65669822692871,17.6567,25902459.0],["2025-04-30",17.6567,17.7198,17.2689,17.287,45626907.0],["2025-05-06",17.287,17.3862,17.1968,17.323,34540278.0],["2025-05-07",17.323,17.5755,17.323040008544922,17.4042,45462812.0],["2025-05-08",17.4042,17.6026,17.296,17.5485,30719790.0],["2025-05-09",17.5485,17.7198,17.3501,17.6477,37689155.0],["2025-05-12",17.6477,17.6928,17.4042,17.5665,39431529.0],["2025-05-13",17.5665,17.792,17.5124,17.5936,41412587.0],["2025-05-14",17.5936,18.0354,17.59357261657715,17.819,56838635.0],["2025-05-15",17.819,18.3781,17.81,17.9904,56439785.0],["2025-05-16",17.9904,18.1437,17.8821,18.1076,36657822.0],["2025-05-19",18.1076,18.2789,18.0354,18.2158,31733581.0],["2025-05-20",18.2158,18.342,17.9904,18.0174,33493647.0],["2025-05-21",18.0174,19.0815,18.017404556274414,18.8561,76073166.0],["2025-05-22",18.8561,19.0725,18.7028,18.7659,32443420.0],["2025-05-23",18.7659,19.0454,18.7478,18.7749,31296361.0],["2025-05-26",18.7749,18.8651,18.5765,18.7118,24014382.0],["2025-05-27",18.7118,19.0094,18.45025634765625,18.4503,23337852.0],["2025-05-28",18.4503,18.9913,18.3691,18.7478,30438954.0],["2025-05-29",18.7478,19.0544,18.7118,18.7929,24811505.0],["2025-05-30",18.7929,19.0274,18.6937,18.82,22628500.0],["2025-06-03",18.82,18.819984436035156,18.2068,18.4503,39342933.0],["2025-06-04",18.4503,18.5585,18.0625,18.1887,41850695.0],["2025-06-05",18.1887,18.3511,18.0715,18.0986,27080449.0],["2025-06-06",18.0986,18.2789,18.0445,18.0625,31438756.0],["2025-06-09",18.0625,18.2609,17.9182,18.1256,28018799.0],["2025-06-10",18.1256,18.2609,17.9633,17.9723,26849390.0],["2025-06-11",17.9723,18.1978,17.9723,18.1527,25588098.0],["2025-06-12",18.1527,18.152671813964844,17.7559,17.7829,38794978.0],["2025-06-13",17.7829,17.9723,17.7739,17.8461,36511281.0],["2025-06-16",17.8461,17.9994,17.7018,17.8371,30694043.0],["2025-06-17",17.8371,18.1797,17.7469,18.1707,36605236.0],["2025-06-18",18.1707,18.333,17.9994,18.0174,28729715.0],["2025-06-19",18.0174,18.0445,17.792,17.8371,33101400.0],["2025-06-20",17.8371,18.2248,17.819,17.9904,43685729.0],["2025-06-23",17.9904,18.7929,17.990354537963867,18.7839,74868579.0],["2025-06-24",18.7839,18.82,18.2428,18.6757,66573572.0],["2025-06-25",18.6757,18.7005,18.1948,18.4143,52765315.0],["2025-06-26",18.4143,18.691,18.1567,18.1948,49852322.0],["2025-06-27",18.1948,18.5383,18.1948299407959,18.4143,40318493.0],["2025-06-30",18.4143,18.4524,18.2712,18.357,30088983.0],["2025-07-01",18.357,18.4334,18.1757,18.3666,27987278.0],["2025-07-02",18.3666,18.7482,18.3284,18.7387,43470461.0],["2025-07-03",18.7387,18.939,18.4811,18.4906,37515136.0],["2025-07-04",18.4906,18.7005,18.4238,18.4811,33210600.0],["2025-07-07",18.4811,18.5478,18.2044,18.2521,41579846.0],["2025-07-08",18.2521,18.3284,18.1757,18.2712,32190840.0],["2025-07-09",18.2712,18.4047,18.2425,18.2998,36034796.0],["2025-07-10",18.2998,18.5478,18.2712,18.5001,49759254.0],["2025-07-11",18.5001,18.6623,18.4524,18.4524,52700723.0],["2025-07-14",18.4524,18.6814,18.4238,18.5669,45502684.0],["2025-07-15",18.5669,18.6337,18.2425,18.2616,46571700.0],["2025-07-16",18.2616,18.3189,18.0613,18.0899,41468636.0],["2025-07-17",18.0899,18.1471,18.0517,18.0994,24149850.0],["2025-07-18",18.0994,18.4334,18.099416732788086,18.2616,50016034.0],["2025-07-21",18.2616,18.7482,18.26161766052246,18.6528,71224448.0],["2025-07-22",18.6528,20.4561,18.5765,20.1317,142291073.0],["2025-07-23",20.1317,20.666,19.9218,20.0649,103729690.0],["2025-07-24",20.0649,20.3988,19.9027,20.3225,64773448.0],["2025-07-25",20.3225,20.3511,19.75,19.8073,50218474.0],["2025-07-28",19.8073,19.80727195739746,19.2443,19.3684,48340747.0],["2025-07-29",19.3684,19.7977,19.2443,19.6928,41201921.0],["2025-07-30",19.6928,20.0935,19.6069,19.6546,40008623.0],["2025-07-31",19.6546,19.654613494873047,19.0822,19.2253,44066768.0],["2025-08-01",19.2253,19.3684,19.0535,19.0917,29661728.0],["2025-08-04",19.0917,19.273,18.9772,19.2348,31933536.0],["2025-08-05",19.2348,19.4065,19.1776,19.3588,29315177.0],["2025-08-06",19.3588,20.5133,19.3493,20.4465,102202291.0],["2025-08-07",20.4465,21.0094,20.2462,20.9427,96576260.0],["2025-08-08",20.9427,21.2384,20.7232,20.9808,40579779.0],["2025-08-11",20.9808,21.143,20.4847,20.5706,42349524.0],["2025-08-12",20.5706,21.3529,20.570556640625,20.8568,49205907.0],["2025-08-13",20.8568,20.9617,20.561,20.6183,39977057.0],["2025-08-14",20.6183,20.9808,20.5133,20.6183,30015100.0],["2025-08-15",20.6183,20.7614,20.4561,20.5801,33636674.0],["2025-08-18",20.5801,20.8663,20.103,20.1985,60908864.0],["2025-08-19",20.1985,20.5896,20.1603,20.4274,42433425.0],["2025-08-20",20.4274,20.895,20.2557,20.7232,37647811.0],["2025-08-21",20.7232,21.143,20.561,20.9522,47229346.0],["2025-08-22",20.9522,21.2098,20.7709,20.9808,41607812.0],["2025-08-25",20.9808,21.1716,20.7614,21.0762,42622121.0],["2025-08-26",21.0762,21.2194,20.8186,20.8663,46128672.0],["2025-08-27",20.8663,20.8663330078125,20.408357620239258,20.4084,40670716.0],["2025-08-28",20.4084,20.408357620239258,19.1012,19.397,100665495.0],["2025-08-29",19.397,19.7309,19.3493,19.4447,50424608.0],["2025-09-01",19.4447,19.75,19.1776,19.397,49333209.0],["2025-09-02",19.397,19.4638,19.1203,19.2157,34211781.0],["2025-09-03",19.2157,19.3111,18.9104,19.0058,35076484.0],["2025-09-04",19.0058,19.3493,18.8913,19.2348,51853383.0],["2025-09-05",19.2348,19.4733,19.0154,19.3684,50973633.0],["2025-09-08",19.3684,19.5401,19.1871,19.3207,41163267.0],["2025-09-09",19.3207,19.4638,19.2348,19.3493,31881754.0],["2025-09-10",19.3493,19.3875,19.0917,19.1108,30188899.0],["2025-09-11",19.1108,19.3302,18.9963,19.2634,32398320.0],["2025-09-12",19.2634,19.4161,19.1108,19.3016,40225985.0],["2025-09-15",19.3016,19.5592,19.168,19.4543,46551461.0],["2025-09-16",19.4543,19.75,19.2634,19.3398,34688167.0],["2025-09-17",19.3398,20.1126,19.273,19.855,62185875.0],["2025-09-18",19.855,19.854978561401367,19.0822,19.2634,55312200.0],["2025-09-19",19.2634,19.9408,19.1966,19.7691,60342931.0],["2025-09-22",19.7691,20.103,19.4447,19.5306,42684555.0],["2025-09-23",19.5306,20.0172,19.3684,19.7119,52908927.0],["2025-09-24",19.7119,19.8359,19.4638,19.6069,32948435.0],["2025-09-25",19.6069,19.606908798217773,19.3779,19.521,27843603.0],["2025-09-26",19.521,19.7399,19.348,19.4245,53527363.0],["2025-09-29",19.4245,19.424489974975586,19.023,19.1759,52593901.0],["2025-09-30",19.1759,19.2429,19.0421,19.1186,27985652.0],["2025-10-09",19.1186,19.5679,18.8605,19.5201,53967512.0],["2025-10-10",19.5201,20.237,19.2715,19.7591,57984669.0],["2025-10-13",19.7591,19.7591,19.3576,19.6539,52732388.0],["2025-10-14",19.6539,20.5907,19.5966,20.39,103483822.0],["2025-10-15",20.39,20.867944717407227,20.3422,20.8679,61343683.0],["2025-10-16",20.8679,21.6518,20.8488,21.5467,75999357.0],["2025-10-17",21.5467,21.7952,21.2981,21.4606,57827592.0],["2025-10-20",21.4606,21.9864,21.4606,21.8908,61548750.0],["2025-10-21",21.8908,21.8908,21.126,21.5275,60514930.0],["2025-10-22",21.5275,21.6996,21.2408,21.4128,34903775.0],["2025-10-23",21.4128,21.8334,21.4128,21.7474,46947459.0],["2025-10-24",21.7474,21.843,21.4606,21.757,38768276.0],["2025-10-27",21.757,22.1584,21.1834,21.843,41119372.0],["2025-10-28",21.843,21.9481,21.5275,21.6327,28620589.0],["2025-10-29",21.6327,21.7187,21.3363,21.5275,22160812.0],["2025-10-30",21.5275,22.3018,21.518,21.9003,42847781.0],["2025-10-31",21.9003,22.1107,21.6614,21.6996,25419219.0],["2025-11-03",21.6996,22.8563,21.699604034423828,22.6173,52081522.0],["2025-11-04",22.6173,22.9136,22.4452,22.5121,37399371.0],["2025-11-05",22.5121,23.3151,22.3018,22.9423,45195028.0],["2025-11-06",22.9423,23.5541,22.7224,23.0188,46326885.0],["2025-11-07",23.0188,23.3247,22.9423,23.0666,25537526.0],["2025-11-10",23.0666,23.6115,22.8754,23.5923,41113540.0],["2025-11-11",23.5923,23.592344284057617,22.5599,23.057,51274275.0],["2025-11-12",23.057,23.2004,22.7702,22.8563,25396997.0],["2025-11-13",22.8563,23.1048,22.5121,23.0188,31671322.0],["2025-11-14",23.0188,23.296,22.579059600830078,22.5791,19493496.0],["2025-11-17",22.5791,23.1717,22.4643,22.971,27477300.0],["2025-11-18",22.971,22.970991134643555,22.2732,22.493,31086957.0],["2025-11-19",22.493,22.8754,22.2445,22.7129,21621801.0],["2025-11-20",22.7129,22.7416,22.082,22.1489,25584328.0],["2025-11-21",22.1489,22.3974,21.843,21.8908,31414252.0],["2025-11-24",21.8908,22.0629,21.3172,21.6231,38126256.0],["2025-11-25",21.6231,21.8526,21.3172,21.6996,26941521.0],["2025-11-26",21.6996,21.8143,21.4702,21.4893,15752774.0],["2025-11-27",21.4893,22.0533,21.4033,22.0246,27293239.0],["2025-11-28",22.0246,22.024620056152344,21.6136,21.6805,19431100.0],["2025-12-01",21.6805,21.8908,21.4606,21.8812,25527272.0],["2025-12-02",21.8812,21.9864,21.518,21.8143,23462398.0],["2025-12-03",21.8143,21.8717,21.5658,21.6231,21094294.0],["2025-12-04",21.6231,21.8526,21.5562,21.6614,18720363.0],["2025-12-05",21.6614,21.757,21.4606,21.6231,19697833.0],["2025-12-08",21.6231,21.62312889099121,20.9062,21.3077,37701492.0],["2025-12-09",21.3077,21.365,20.954,21.0305,26717266.0],["2025-12-10",21.0305,21.1643,20.8679,20.9253,21389342.0],["2025-12-11",20.9253,21.2216,20.7246,20.8106,29235100.0],["2025-12-12",20.8106,21.1069,20.5334,20.8966,72133167.0],["2025-12-15",20.8966,20.896623611450195,20.5238,20.6098,31110929.0],["2025-12-16",20.6098,20.6959,20.3231,20.6672,30040836.0],["2025-12-17",20.6672,20.667200088500977,20.3613,20.4282,28286601.0],["2025-12-18",20.4282,21.2408,20.428218841552734,21.193,44007627.0],["2025-12-19",21.193,21.192960739135742,20.7437,20.8393,31171446.0],["2025-12-22",20.8393,21.126,20.6003,21.0209,32439642.0],["2025-12-23",21.0209,21.126,20.7437,20.8393,23262195.0],["2025-12-24",20.8393,20.8966,20.5238,20.7724,31108115.0],["2025-12-25",20.7724,20.9349,20.6194,20.6768,20817145.0],["2025-12-26",20.6768,20.8201,20.5238,20.629,20507362.0],["2025-12-29",20.629,21.0591,20.5334,20.7246,29678756.0],["2025-12-30",20.7246,20.7819,20.4282,20.6098,25092845.0],["2025-12-31",20.6098,20.6385,20.1701,20.3804,32277176.0],["2026-01-05",20.3804,21.0113,20.380420684814453,20.6672,37842109.0],["2026-01-06",20.6672,21.3172,20.5716,21.1738,43482019.0],["2026-01-07",21.1738,21.6327,20.8966,21.4415,54650170.0],["2026-01-08",21.4415,21.7187,21.2312,21.4893,44199240.0],["2026-01-09",21.4893,21.7092,21.3268,21.5945,34667486.0],["2026-01-12",21.5945,21.9386,21.4415,21.5945,30838808.0],["2026-01-13",21.5945,22.0342,21.4128,21.5084,34708298.0],["2026-01-14",21.5084,21.6709,21.2503,21.3937,34723064.0],["2026-01-15",21.3937,21.7378,21.1834,21.2408,27846122.0],["2026-01-16",21.2408,21.4893,20.6863,20.9827,35137410.0],["2026-01-19",20.9827,21.1165,20.7246,20.9444,35608400.0],["2026-01-20",20.9444,21.3555,20.6959,21.2025,45321101.0],["2026-01-21",21.2025,21.2312,20.4856,20.5334,54684711.0],["2026-01-22",20.5334,21.1165,20.4187,20.9253,51902328.0],["2026-01-23",20.9253,20.92530059814453,20.3804,20.4665,45487671.0],["2026-01-26",20.4665,21.0209,20.3804,20.954,72235515.0],["2026-01-27",20.954,21.193,20.3422,20.3995,53708417.0],["2026-01-28",20.3995,21.3459,20.2275,20.9157,100179732.0],["2026-01-29",20.9157,21.2408,20.6576,21.2216,86292397.0],["2026-01-30",21.2216,21.6996,20.801,21.2981,86832225.0],["2026-02-02",21.2981,21.298112869262695,19.8451,20.0076,110197759.0],["2026-02-03",20.0076,20.1892,19.7304,19.9311,47798762.0],["2026-02-04",19.9311,21.8717,19.931133270263672,21.6805,147936436.0],["2026-02-05",21.6805,21.680484771728516,20.9253,21.0591,60785620.0],["2026-02-06",21.0591,21.3363,20.7437,21.1069,42400401.0],["2026-02-09",21.1069,21.7856,21.0591,21.6614,39684961.0],["2026-02-10",21.6614,22.168,21.4606,22.0437,38833778.0],["2026-02-11",22.0437,22.3688,21.8717,22.2445,36779766.0],["2026-02-12",22.2445,22.5886,22.082,22.3496,39884737.0],["2026-02-13",22.3496,22.349634170532227,21.6996,21.7665,36870941.0],["2026-02-24",21.7665,22.7416,21.766517639160156,22.4452,43158265.0],["2026-02-25",22.4452,22.7129,22.1776,22.2445,32794812.0],["2026-02-26",22.2445,22.6173,22.0915,22.1967,22378509.0],["2026-02-27",22.1967,22.7511,22.0437,22.6555,43296396.0],["2026-03-02",22.6555,23.8504,22.655532836914062,23.7166,108048190.0],["2026-03-03",23.7166,24.749,23.3056,24.1755,85919238.0],["2026-03-04",24.1755,24.2806,23.2864,24.1468,69286859.0],["2026-03-05",24.1468,24.3093,23.5541,24.0799,45455559.0],["2026-03-06",24.0799,24.07986831665039,23.4203,23.8504,41710089.0],["2026-03-09",23.8504,25.5233,23.850444793701172,24.2997,124595950.0],["2026-03-10",24.2997,24.299732208251953,23.2386,23.9747,54913281.0],["2026-03-11",23.9747,24.4049,23.3151,24.2997,55461777.0],["2026-03-12",24.2997,25.6954,24.1946,25.5233,81705120.0],["2026-03-13",25.5233,25.9057,24.902,25.0836,60915746.0],["2026-03-16",25.0836,25.3704,24.6247,24.7586,41802731.0],["2026-03-17",24.7586,24.8255,24.2902,24.4144,43821025.0],["2026-03-18",24.4144,24.7586,24.0416,24.4909,32864738.0],["2026-03-19",24.4909,25.8005,24.490917205810547,25.4468,67982423.0],["2026-03-20",25.4468,26.0586,25.0454,25.963,63585167.0],["2026-03-23",25.963,26.7087,25.7145,26.03,83096580.0],["2026-03-24",26.03,26.02996253967285,25.1409,25.3895,51717361.0],["2026-03-25",25.3895,25.389490127563477,24.099,24.6152,68700992.0],["2026-03-26",24.6152,25.1696,24.615188598632812,25.0836,39978758.0],["2026-03-27",25.0836,25.4182,24.7586,24.9689,34521148.0],["2026-03-30",24.9689,25.5902,24.902,25.1123,31984928.0],["2026-03-31",25.1123,25.2843,24.3284,24.4622,48227517.0],["2026-04-01",24.4622,25.0262,23.8026,24.2615,48799990.0],["2026-04-02",24.2615,24.8351,24.261493682861328,24.6152,25690492.0],["2026-04-03",24.6152,24.7395,24.1181,24.2424,17990031.0],["2026-04-07",24.2424,24.8064,23.9938,24.7108,28139721.0],["2026-04-08",24.7108,24.710783004760742,23.535,24.1659,48434709.0],["2026-04-09",24.1659,24.5483,24.0034,24.1563,30440669.0],["2026-04-10",24.1563,24.3953,23.86,24.1181,28683729.0],["2026-04-13",24.1181,24.4622,24.0034,24.2041,25384914.0],["2026-04-14",24.2041,24.204137802124023,23.6879,23.9078,32706898.0],["2026-04-15",23.9078,24.1372,23.4776,24.0512,28491453.0],["2026-04-16",24.0512,24.2041,23.8026,23.8887,32298494.0],["2026-04-17",23.8887,24.1277,23.6593,23.7071,23059289.0],["2026-04-20",23.7071,23.9652,23.1526,23.4394,41673825.0],["2026-04-21",23.4394,24.5674,23.439393997192383,24.3762,54841957.0],["2026-04-22",24.3762,24.8064,24.1946,24.3571,46217547.0],["2026-04-23",24.3571,25.2652,24.2233,24.9689,52680936.0],["2026-04-24",24.9689,25.6476,24.7586,25.1409,49533368.0],["2026-04-27",25.1409,25.140949249267578,23.6879,24.2615,70770311.0],["2026-04-28",24.2615,24.9976,23.9938,24.8637,54909706.0],["2026-04-29",24.8637,25.5233,24.5674,24.9784,53732878.0],["2026-04-30",24.9784,25.3321,24.5961,24.9784,39477946.0],["2026-05-06",24.9784,24.978439331054688,23.8887,24.7586,57416059.0],["2026-05-07",24.7586,24.758577346801758,22.9423,23.0188,75690239.0],["2026-05-08",23.0188,23.2004,22.7129,22.7798,41502908.0],["2026-05-11",22.7798,23.4872,22.6842,22.7798,51916179.0],["2026-05-12",22.7798,23.0475,22.6842,22.7416,38926643.0],["2026-05-13",22.7416,22.9232,22.3305,22.4166,53686377.0],["2026-05-14",22.4166,22.7894,22.254,22.3114,38962329.0],["2026-05-15",22.3114,23.0188,22.1202,22.8085,48034476.0],["2026-05-18",22.8085,23.5541,22.808481216430664,23.3151,65800234.0],["2026-05-19",23.3151,23.6593,23.1144,23.3151,35137454.0],["2026-05-20",23.3151,23.5445,23.0666,23.1048,32108388.0],["2026-05-21",23.1048,23.104820251464844,22.38787078857422,22.3879,41400759.0],["2026-05-22",22.3879,22.6077,21.8143,22.2923,47394527.0],["2026-05-25",22.2923,23.7453,22.292278289794922,22.8372,83086964.0],["2026-05-26",22.8372,23.2195,22.5408,22.8945,47526824.0],["2026-05-27",22.8945,23.6019,22.7416,23.5732,50165223.0],["2026-05-28",23.5732,24.0512,23.3438,23.5732,53195857.0],["2026-05-29",23.5732,24.605628967285156,23.4298,24.6056,65088510.0],["2026-06-01",24.6056,25.6954,24.4718,25.5902,86059023.0],["2026-06-02",25.5902,26.1256,24.9498,25.2079,69991938.0],["2026-06-03",25.2079,26.3741,24.7203,25.9248,68335904.0],["2026-06-04",25.9248,26.9572,25.5902,26.202,74359169.0],["2026-06-05",26.202,26.8425,25.8197,25.9439,51982605.0],["2026-06-08",25.9439,26.766,25.3608,26.5748,71763939.0],["2026-06-09",26.5748,26.57484245300293,25.4182,25.8101,66473423.0],["2026-06-10",25.8101,25.963,25.2843,25.4564,66650559.0],["2026-06-11",25.4564,25.9057,25.0071,25.7432,60962304.0],["2026-06-12",25.7432,25.9057,25.1505,25.8101,54537265.0],["2026-06-15",25.8101,25.810100555419922,23.9269,24.1468,80011373.0],["2026-06-16",24.1468,24.2806,23.1909,23.3247,65155380.0],["2026-06-17",23.3247,23.4012,22.493,22.5408,42273734.0],["2026-06-18",22.5408,22.6842,21.9481,21.9577,42993648.0],["2026-06-22",21.9577,22.4643,21.604,22.2732,56567127.0],["2026-06-23",22.2732,22.6555,21.518,21.5849,54088559.0],["2026-06-24",21.5849,21.7474,21.0113,21.0687,47209161.0],["2026-06-25",21.0687,21.126,20.4569,20.6576,65378644.0],["2026-06-26",20.6576,21.1855,20.487,20.6566,48148435.0],["2026-06-29",20.6566,21.3153,20.507,20.956,53403791.0],["2026-06-30",20.956,20.966,20.008,20.3074,56593542.0],["2026-07-01",20.3074,21.1756,19.9781,20.9261,59576412.0],["2026-07-02",20.9261,21.7344,20.926074981689453,21.455,64253272.0],["2026-07-03",21.455,22.1435,21.3153,21.4949,53191778.0],["2026-07-06",21.4949,23.2512,21.3153,23.0616,74444956.0],["2026-07-07",23.0616,23.061594009399414,22.383,22.8221,49621368.0],["2026-07-08",22.8221,23.9497,22.5527,23.5007,54576841.0],["2026-07-09",23.5007,23.6005,22.7323,22.7622,43212956.0],["2026-07-10",22.7622,23.1714,22.1934,22.872,37585400.0],["2026-07-13",22.872,24.0595,22.6525,23.8998,63002384.0],["2026-07-14",23.8998,24.8678,23.6803,24.4986,64304569.0],["2026-07-15",24.4986,25.1273,24.0595,24.5585,44748490.0],["2026-07-16",24.5585,24.7181,23.6703,23.82,39363950.0],["2026-07-17",23.82,24.5086,23.7003,24.2491,51070011.0],["2026-07-20",24.2491,25.1173,24.0595,24.9476,83057349.0],["2026-07-21",24.9476,24.9975,23.7501,23.9298,81285932.0],["2026-07-22",23.9298,24.8379,23.7501,24.8379,54626067.0],["2026-07-23",24.8379,25.4166,24.4686,25.1971,51417833.0],["2026-07-24",25.1971,25.5464,24.5585,24.6483,36498848.0],["2026-07-27",24.6483,24.7381,23.9597,24.5086,51114050.0],["2026-07-28",24.5086,24.5185,23.8899,24.3489,34803743.0],["2026-07-29",24.3489,24.9377,24.289,24.5884,41184064.0],["2026-07-30",24.5884,24.9476,24.5385,24.6882,26258160.0],["2026-07-31",24.6882,24.7481,23.7202,24.7481,47332163.0],["2026-08-03",24.7481,24.8079,24.0595,24.1294,35677869.0],["2026-08-04",24.1294,24.2092,23.5206,23.8699,47856044.0],["2026-08-05",23.8699,23.9896,23.321,23.84,41537940.0],["2026-08-06",23.84,25.0474,23.83995819091797,24.8279,55221765.0],["2026-08-07",24.8279,25.2869,24.4487,24.9876,48463920.0],["2026-08-10",24.9876,26.1351,24.8878,25.9855,40101446.0],["2026-08-11",25.9855,26.3148,25.5364,25.8757,45171267.0],["2026-08-12",25.8757,26.1351,25.0574,25.1472,34310592.0],["2026-08-13",25.1472,25.3069,24.6283,25.0275,29994034.0],["2026-08-14",25.0275,25.5564,24.6483,25.3169,36091798.0],["2026-08-17",25.3169,25.9356,25.0474,25.1772,26626762.0],["2026-08-18",25.1772,25.8956,25.0973,25.4466,49927060.0],["2026-08-19",25.4466,26.0453,25.44658660888672,25.5364,44692745.0],["2026-08-20",25.5364,26.0453,25.2171,25.4965,29331745.0],["2026-08-21",25.4965,26.0553,25.247,25.6761,30070542.0],["2026-08-24",25.6761,26.8237,25.5264,26.4445,58394764.0],["2026-08-25",26.4445,26.7638,26.2349,26.4645,32263502.0],["2026-08-26",26.4645,26.5343,26.0354,26.2948,29151118.0],["2026-08-27",26.2948,27.2129,26.195,26.9434,39936846.0],["2026-08-28",26.9434,27.2229,26.4445,27.0133,26840424.0],["2026-08-31",27.0133,27.56214714050293,26.8536,27.5621,49901613.0],["2026-09-01",27.5621,27.7418,26.5443,26.664,44997622.0],["2026-09-02",26.664,27.2229,25.8857,26.0453,44027734.0],["2026-09-03",26.0453,26.6341,25.8657,26.185,28520323.0],["2026-09-04",26.185,26.3946,25.8657,26.185,33468852.0],["2026-09-07",26.185,26.18503761291504,25.2071,25.6362,50480644.0],["2026-09-08",25.6362,25.7959,25.2969,25.6561,41732498.0],["2026-09-09",25.6561,26.5443,25.4865,26.4844,42867974.0],["2026-09-10",26.4844,26.5942,25.8757,26.0354,31174506.0],["2026-09-11",26.0354,26.3048,25.726,25.9954,41502308.0],["2026-09-14",25.9954,26.4445,25.7559,25.8956,32463238.0],["2026-09-15",25.8956,26.2349,25.6162,25.7659,26916947.0],["2026-09-16",25.7659,26.0054,25.3468,25.6362,24770920.0],["2026-09-17",25.6362,25.6362,25.1572,25.3668,23324082.0],["2026-09-18",25.3668,25.4366,25.0474,25.1472,27359174.0],["2026-09-21",25.1472,25.6961,24.8578,25.6462,30789869.0],["2026-09-22",25.6462,26.0553,25.0474,25.9755,33825291.0],["2026-09-23",25.9755,26.1651,25.4466,25.6262,22438084.0],["2026-09-24",25.6262,26.0453,25.4266,25.7759,28929268.0],["2026-09-28",25.7759,25.9455,25.1971,25.7959,30886519.0],["2026-09-29",25.7959,26.0254,25.0075,25.6063,37519783.0],["2026-09-30",25.6063,26.2449,25.4067,25.9755,38356332.0],["2026-10-08",25.9755,26.8636,25.706,26.5443,41737969.0],["2026-10-09",26.5443,27.2428,26.4645,26.9135,40041648.0],["2026-10-12",26.9135,27.4923,26.91350746154785,27.2927,37348758.0],["2026-10-13",27.2927,27.8116,27.2029,27.4125,44387213.0],["2026-10-14",27.4125,28.0411,27.173,28.0212,37323909.0],["2026-10-15",28.0212,28.2906,27.0931,28.0411,45382514.0],["2026-10-16",28.0411,28.4403,27.3825,28.2208,39996497.0],["2026-10-19",28.2208,28.5401,27.7019,28.131,37149599.0],["2026-10-20",28.131,28.2906,27.3925,27.8216,40103299.0],["2026-10-21",27.8216,27.82160186767578,27.2728,27.632,27746507.0],["2026-10-22",27.632,27.69,26.75,26.86,40978379.0],["2026-10-23",26.86,26.860000610351562,26.09,26.29,41493823.0],["2026-10-26",26.29,26.64,25.88,26.55,30817435.0],["2026-10-27",26.55,27.25,26.15,26.88,34714583.0],["2026-10-28",26.88,27.2,26.2,26.89,33427442.0],["2026-10-29",26.89,27.72,26.76,27.5,30888700.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2014-01-28","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2014-01-28","index":0,"basis":"feed"}}