{"t":"603618.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2015-02-17",5.0931,5.093108177185059,5.0931,5.0931,246000.0],["2015-02-25",5.0931,5.603025913238525,5.093108177185059,5.603,70800.0],["2015-02-26",5.603,6.164542198181152,5.603025913238525,6.1645,86100.0],["2015-02-27",6.1645,6.7807,6.164542198181152,6.7807,703200.0],["2015-03-02",6.7807,7.45754861831665,6.780692100524902,7.4575,1593900.0],["2015-03-03",7.4575,8.204214096069336,7.45754861831665,8.2042,98546127.0],["2015-03-04",8.2042,8.204214096069336,7.3847,7.8096,68127123.0],["2015-03-05",7.8096,7.809634685516357,7.4454,7.4758,39491415.0],["2015-03-06",7.4758,7.8552,7.3483,7.3635,32188041.0],["2015-03-09",7.3635,7.363456726074219,6.7746,6.8839,28260972.0],["2015-03-10",6.8839,6.9719,6.805,6.9598,17700774.0],["2015-03-11",6.9598,6.95977258682251,6.717,6.7655,21600045.0],["2015-03-12",6.7655,6.808,6.5591,6.6107,18731604.0],["2015-03-13",6.6107,6.8262,6.6077,6.7746,15937182.0],["2015-03-16",6.7746,7.1601,6.774622917175293,6.9992,21926856.0],["2015-03-17",6.9992,7.0174,6.9233,6.9932,17290374.0],["2015-03-18",6.9932,7.0964,6.9203,7.0508,18400947.0],["2015-03-19",7.0508,7.2451,6.9901,7.151,22383765.0],["2015-03-20",7.151,7.1662,7.0296,7.0721,17546073.0],["2015-03-23",7.0721,7.1237,7.0357,7.1115,16838940.0],["2015-03-24",7.1115,7.2238,6.981,7.1085,20925093.0],["2015-03-25",7.1085,7.4059,7.108497142791748,7.3483,29841735.0],["2015-03-26",7.3483,7.3482794761657715,7.0812,7.1419,19722666.0],["2015-03-27",7.1419,7.1996,7.0417,7.1115,12797175.0],["2015-03-30",7.1115,7.2117,7.0994,7.1904,15416448.0],["2015-03-31",7.1904,7.2147,7.0812,7.1601,15569886.0],["2015-04-01",7.1601,7.327,7.1206,7.2663,19673607.0],["2015-04-02",7.2663,7.4242,7.2238,7.4181,23309880.0],["2015-04-03",7.4181,7.4818,7.2936,7.4575,24615279.0],["2015-04-07",7.4575,8.204214096069336,7.45754861831665,8.2042,60254289.0],["2015-04-08",8.2042,9.0146,7.9007,8.8477,74695686.0],["2015-04-09",8.8477,8.84768295288086,8.2103,8.3894,44094144.0],["2015-04-10",8.3894,8.6504,8.2224,8.4045,29092875.0],["2015-04-13",8.4045,8.5897,8.2103,8.4379,27640935.0],["2015-04-14",8.4379,8.5563,8.2497,8.2983,25061166.0],["2015-04-15",8.2983,8.298306465148926,7.6852,7.7004,24407112.0],["2015-04-16",7.7004,8.0069,7.5334,7.9462,17972250.0],["2015-04-17",7.9462,8.0373,7.8916,7.9098,19202142.0],["2015-04-20",7.9098,7.9401,7.5881,7.6063,18265683.0],["2015-04-21",7.6063,7.8855,7.5881,7.8339,15770262.0],["2015-04-22",7.8339,8.0707,7.833916664123535,8.0191,17556012.0],["2015-04-23",8.0191,8.1192,7.8977,7.9705,15933834.0],["2015-04-24",7.9705,8.5168,7.8005,8.4076,34491804.0],["2015-04-27",8.4076,8.4622,8.2103,8.2862,22868547.0],["2015-04-28",8.2862,8.3443,7.8122,7.855,18061992.0],["2015-04-29",7.855,8.4085,7.855039596557617,8.2862,26510976.0],["2015-04-30",8.2862,9.1148,8.286164283752441,8.6011,43561836.0],["2015-05-04",8.6011,9.1729,8.5614,9.0414,37405704.0],["2015-05-05",9.0414,9.0659,8.5552,8.5919,23031063.0],["2015-05-06",8.5919,9.3196,8.591927528381348,8.9802,33838371.0],["2015-05-07",8.9802,8.9925,8.491,8.595,18618783.0],["2015-05-08",8.595,9.1087,8.594985008239746,9.1026,22476633.0],["2015-05-11",9.1026,9.7905,8.9588,9.6866,33114573.0],["2015-05-12",9.6866,10.2094,9.5643,9.6376,37483806.0],["2015-05-13",9.6376,10.6008,9.3441,10.6008,39200271.0],["2015-05-14",10.6008,11.6129,10.600788116455078,11.0013,36456387.0],["2015-05-15",11.0013,11.5915,10.5519,11.2398,29831700.0],["2015-05-18",11.2398,12.2244,10.9463,12.044,28796088.0],["2015-05-19",12.044,12.6372,11.4661,11.9584,29100738.0],["2015-05-20",11.9584,12.4445,11.5578,11.6373,29683584.0],["2015-05-21",11.6373,11.637321472167969,11.1328,11.4753,28064223.0],["2015-05-22",11.4753,12.2764,11.47527027130127,12.1571,31014861.0],["2015-05-25",12.1571,12.8298,11.622,12.4262,31672026.0],["2015-05-26",12.4262,13.6676,12.0623,13.6676,35317794.0],["2015-05-27",13.6676,15.034345626831055,13.3618,15.0343,38481384.0],["2015-05-28",15.0343,16.5387,13.53,13.7043,53829756.0],["2015-05-29",13.7043,14.912,12.3773,14.1109,48225246.0],["2015-06-01",14.1109,14.218,13.5147,13.8541,34551708.0],["2015-06-02",13.8541,13.854101181030273,12.9276,13.3863,31683117.0],["2015-06-03",13.3863,14.5849,13.0775,14.059,28331511.0],["2015-06-04",14.059,14.059,14.058963775634766,14.059,0.0],["2015-06-05",14.059,14.059,14.058963775634766,14.059,0.0],["2015-06-08",14.059,14.059,14.058963775634766,14.059,0.0],["2015-06-09",14.059,14.059,14.058963775634766,14.059,0.0],["2015-06-10",14.059,14.059,14.058963775634766,14.059,0.0],["2015-06-11",14.059,14.059,14.058963775634766,14.059,0.0],["2015-06-12",14.059,14.059,14.058963775634766,14.059,0.0],["2015-06-15",14.059,14.059,14.058963775634766,14.059,0.0],["2015-06-16",14.059,14.059,14.058963775634766,14.059,0.0],["2015-06-17",14.059,14.059,14.058963775634766,14.059,0.0],["2015-06-18",14.059,14.059,14.058963775634766,14.059,0.0],["2015-06-19",14.059,14.059,14.058963775634766,14.059,0.0],["2015-06-23",14.059,14.059,14.058963775634766,14.059,0.0],["2015-06-24",14.059,14.059,12.6525,13.0714,35046186.0],["2015-06-25",13.0714,13.07135009765625,11.7657,11.7657,25719621.0],["2015-06-26",11.7657,11.765743255615234,10.588556289672852,10.5886,13456095.0],["2015-06-29",10.5886,10.588556289672852,9.5306,9.5306,14563050.0],["2015-06-30",9.5306,9.9373,8.5766,9.7661,26108550.0],["2015-07-01",9.7661,10.2981,8.7907,8.8151,25983774.0],["2015-07-02",8.8151,9.1392,7.9345,7.9345,23095215.0],["2015-07-03",7.9345,8.1761,7.1426,7.1426,23268216.0],["2015-07-06",7.1426,7.8581,6.5433,6.9683,28899798.0],["2015-07-07",6.9683,6.968328475952148,6.271189212799072,6.2712,16987704.0],["2015-07-08",6.2712,6.271189212799072,5.6443772315979,5.6444,16973928.0],["2015-07-09",5.6444,5.6444,5.6443772315979,5.6444,0.0],["2015-07-10",5.6444,5.6444,5.6443772315979,5.6444,0.0],["2015-07-13",5.6444,5.6444,5.6443772315979,5.6444,0.0],["2015-07-14",5.6444,6.210037708282471,5.6443772315979,6.21,58200.0],["2015-07-15",6.21,6.830735206604004,6.210037708282471,6.8307,3356073.0],["2015-07-16",6.8307,7.5126,6.1733,7.5126,56905296.0],["2015-07-17",7.5126,8.2648,7.51258659362793,8.2648,39275550.0],["2015-07-20",8.2648,9.0903,8.264761924743652,9.0842,42755031.0],["2015-07-21",9.0842,9.5459,8.6225,8.9833,36415995.0],["2015-07-22",8.9833,9.4175,8.7295,9.2218,30721074.0],["2015-07-23",9.2218,9.9251,8.7081,9.5428,50327823.0],["2015-07-24",9.5428,9.6285,9.02,9.1331,36718662.0],["2015-07-27",9.1331,9.1821,8.218897819519043,8.2189,25751736.0],["2015-07-28",8.2189,8.225,7.3964,7.4637,29972445.0],["2015-07-29",7.4637,8.2067,7.4636640548706055,8.2067,24121830.0],["2015-07-30",8.2067,8.8549,8.206665992736816,8.4666,31906818.0],["2015-07-31",8.4666,9.02,8.118,8.6714,27604779.0],["2015-08-03",8.6714,8.861,7.8887,8.173,23247327.0],["2015-08-04",8.173,8.8671,8.1394,8.8549,23609475.0],["2015-08-05",8.8549,9.02,8.4696,8.7509,27775938.0],["2015-08-06",8.7509,8.750925064086914,8.2709,8.4176,15893322.0],["2015-08-07",8.4176,8.7142,8.417644500732422,8.6806,19458204.0],["2015-08-10",8.6806,9.234,8.5614,9.0964,27241047.0],["2015-08-11",9.0964,9.2493,8.9955,9.0628,25256949.0],["2015-08-12",9.0628,9.062803268432617,8.65,8.6653,21881511.0],["2015-08-13",8.6653,8.8641,8.5644,8.861,13798215.0],["2015-08-14",8.861,9.4114,8.861000061035156,9.2187,28851777.0],["2015-08-17",9.2187,9.218740463256836,8.7998,8.9955,20116494.0],["2015-08-18",8.9955,9.286,8.096592903137207,8.0966,22490046.0],["2015-08-19",8.0966,8.3137,7.2924,8.1363,21283176.0],["2015-08-20",8.1363,8.136341094970703,7.537,7.5554,14013336.0],["2015-08-21",7.5554,7.7052,7.1029,7.161,12702204.0],["2015-08-24",7.161,7.160958766937256,6.445475101470947,6.4455,9242607.0],["2015-08-25",6.4455,6.445475101470947,5.8003,5.8003,13200597.0],["2015-08-26",5.8003,6.3385,5.6627,6.0235,22965060.0],["2015-08-27",6.0235,6.4791,5.9929,6.4241,17200488.0],["2015-08-28",6.4241,6.9041,6.2681,6.8369,21893568.0],["2015-08-31",6.8369,6.836851119995117,6.1519,6.155,13804608.0],["2015-09-01",6.155,6.155000686645508,5.6566,5.7086,14174355.0],["2015-09-02",5.7086,5.9929,5.201,5.4946,10799937.0],["2015-09-07",5.4946,5.9165,5.4945526123046875,5.7269,9064635.0],["2015-09-08",5.7269,6.2681,5.6016,6.1886,11390763.0],["2015-09-09",6.1886,6.4822,6.1703,6.418,15882618.0],["2015-09-10",6.418,6.6901,6.1795,6.2957,15418455.0],["2015-09-11",6.2957,6.4027,6.1733,6.2987,10109373.0],["2015-09-14",6.2987,6.3904,5.6688,5.6688,10656615.0],["2015-09-15",5.6688,5.668837070465088,5.357,5.3875,10765263.0],["2015-09-16",5.3875,5.9257,5.387535572052002,5.9257,10565508.0],["2015-09-17",5.9257,6.1122,5.7208,5.7575,14530341.0],["2015-09-18",5.7575,5.9257,5.7025,5.8615,7487598.0],["2015-09-21",5.8615,6.207,5.7575,6.1703,11716116.0],["2015-09-22",6.1703,6.3782,6.1091,6.2834,13539159.0],["2015-09-23",6.2834,6.283421516418457,6.0786,6.1856,10485759.0],["2015-09-24",6.1856,6.3904,6.185576438903809,6.3354,8731419.0],["2015-09-25",6.3354,6.3446,5.9379,5.9838,8458788.0],["2015-09-28",5.9838,6.2131,5.9318,6.1825,4925430.0],["2015-09-29",6.1825,6.182518005371094,5.9685,6.0052,4435449.0],["2015-09-30",6.0052,6.2681,6.005177021026611,6.2039,6310431.0],["2015-10-08",6.2039,6.5739,6.203922271728516,6.4944,12535419.0],["2015-10-09",6.4944,6.5647,6.3935,6.5464,10805355.0],["2015-10-12",6.5464,6.9653,6.546375751495361,6.8797,14237937.0],["2015-10-13",6.8797,7.0325,6.7635,6.9592,13007295.0],["2015-10-14",6.9592,7.1243,6.8491,6.9316,14615016.0],["2015-10-15",6.9316,7.2007,6.8858,7.1426,11718366.0],["2015-10-16",7.1426,7.2007,6.9041,7.1212,12564261.0],["2015-10-19",7.1212,7.1487,6.8583,6.9378,11442684.0],["2015-10-20",6.9378,7.109,6.8827,7.0937,10424082.0],["2015-10-21",7.0937,7.2343,6.4883,6.4975,16440279.0],["2015-10-22",6.4975,6.8093,6.4577,6.7574,8795622.0],["2015-10-23",6.7574,7.0081,6.757351875305176,6.9867,9421641.0],["2015-10-26",6.9867,7.2741,6.986673831939697,7.1548,13962834.0],["2015-10-27",7.1548,7.2649,6.8185,7.2557,11670456.0],["2015-10-28",7.2557,7.693,7.1548,7.323,16521432.0],["2015-10-29",7.323,7.8428,7.2466,7.6746,18199443.0],["2015-10-30",7.6746,8.0385,7.3933,7.8306,18244131.0],["2015-11-02",7.8306,8.3045,7.4025,8.0446,22884573.0],["2015-11-03",8.0446,8.8029,7.8612,8.6409,29860755.0],["2015-11-04",8.6409,8.9588,8.4085,8.8243,38177673.0],["2015-11-05",8.8243,8.8365,8.4421,8.5124,26990847.0],["2015-11-06",8.5124,8.913,8.5124,8.7968,25460382.0],["2015-11-09",8.7968,9.1668,8.4696,8.9283,28817901.0],["2015-11-10",8.9283,8.9955,8.6225,8.7418,17910942.0],["2015-11-11",8.7418,9.2615,8.6409,9.1973,22943514.0],["2015-11-12",9.1973,10.0871,9.1729,9.9036,28950999.0],["2015-11-13",9.9036,9.903648376464844,9.0139,9.0659,25591596.0],["2015-11-16",9.0659,9.1851,8.6623,9.1454,13801464.0],["2015-11-17",9.1454,9.4756,8.8029,8.8457,16495902.0],["2015-11-18",8.8457,8.9527,8.5705,8.6011,10185438.0],["2015-11-19",8.6011,8.9497,8.6011,8.9466,9260520.0],["2015-11-20",8.9466,9.3258,8.946612358093262,9.2279,13939539.0],["2015-11-23",9.2279,9.5337,9.1301,9.2065,13155879.0],["2015-11-24",9.2065,9.6468,9.0842,9.6315,17772144.0],["2015-11-25",9.6315,9.9373,9.5398,9.6407,19158525.0],["2015-11-26",9.6407,10.6038,9.549,10.3776,29693031.0],["2015-11-27",10.3776,10.8729,9.9587,10.4112,37552923.0],["2015-11-30",10.4112,11.0075,9.7844,10.8454,32260875.0],["2015-12-01",10.8454,11.1603,10.0902,10.4663,26756802.0],["2015-12-02",10.4663,10.4663,10.466252326965332,10.4663,0.0],["2015-12-03",10.4663,10.4663,10.466252326965332,10.4663,0.0],["2015-12-04",10.4663,10.4663,10.466252326965332,10.4663,0.0],["2015-12-07",10.4663,10.4663,10.466252326965332,10.4663,0.0],["2015-12-08",10.4663,10.4663,10.466252326965332,10.4663,0.0],["2015-12-09",10.4663,10.466252326965332,9.5612,9.6162,18692181.0],["2015-12-10",9.6162,9.8914,9.4358,9.5887,13536930.0],["2015-12-11",9.5887,9.7752,9.4205,9.5367,7815738.0],["2015-12-14",9.5367,9.7538,9.1882,9.7477,9147195.0],["2015-12-15",9.7477,10.0168,9.747709274291992,9.8608,8733336.0],["2015-12-16",9.8608,10.2828,9.8242,10.0779,11310111.0],["2015-12-17",10.0779,10.6405,10.077933311462402,10.61,14508393.0],["2015-12-18",10.61,10.8515,10.3378,10.4112,13351515.0],["2015-12-21",10.4112,10.5641,10.243,10.4234,8742711.0],["2015-12-22",10.4234,10.7781,10.4112,10.6436,9620769.0],["2015-12-23",10.6436,11.7076,10.643594741821289,11.1603,34818246.0],["2015-12-24",11.1603,11.160333633422852,11.1603,11.1603,0.0],["2015-12-25",11.1603,11.160333633422852,10.7353,10.7904,20107863.0],["2015-12-28",10.7904,10.8668,10.1758,10.185,17897796.0],["2015-12-29",10.185,10.4815,10.1207,10.4663,9619782.0],["2015-12-30",10.4663,10.5396,10.2736,10.4051,8175735.0],["2015-12-31",10.4051,10.4846,10.0902,10.0932,6797031.0],["2016-01-04",10.0932,10.093222618103027,9.0842,9.0842,9942516.0],["2016-01-05",9.0842,9.1637,8.3015,8.806,10951791.0],["2016-01-06",8.806,9.1117,8.805963516235352,9.0261,7890546.0],["2016-01-07",9.0261,9.02610969543457,8.1241,8.1241,2058600.0],["2016-01-08",8.1241,8.6684,7.6441,8.17,9219663.0],["2016-01-11",8.17,8.169977188110352,7.35359001159668,7.3536,9080046.0],["2016-01-12",7.3536,7.5004,7.2099,7.3628,6570825.0],["2016-01-13",7.3628,7.5768,7.216,7.2282,7326996.0],["2016-01-14",7.2282,7.537,6.8338,7.5065,7777509.0],["2016-01-15",7.5065,7.506471633911133,6.8797,6.9867,7274046.0],["2016-01-18",6.9867,7.2771,6.7359,7.1854,6117027.0],["2016-01-19",7.1854,7.5187,7.1243,7.4912,6785448.0],["2016-01-20",7.4912,7.7603,7.4117,7.6379,8435385.0],["2016-01-21",7.6379,7.7022,7.0478,7.0998,6887760.0],["2016-01-22",7.0998,7.3964,7.099806785583496,7.3628,5641995.0],["2016-01-25",7.3628,7.6196,7.362762451171875,7.5554,5406081.0],["2016-01-26",7.5554,7.555391788482666,6.8216,6.8735,6721500.0],["2016-01-27",6.8735,7.0203,6.418,6.8277,6758529.0],["2016-01-28",6.8277,6.827678203582764,6.2253,6.2528,4837833.0],["2016-01-29",6.2528,6.6473,6.1947,6.577,5075979.0],["2016-02-01",6.577,6.7329,6.421,6.58,4463727.0],["2016-02-02",6.58,6.9469,6.580010414123535,6.8735,4719750.0],["2016-02-03",6.8735,6.9744,6.7084,6.9378,4076001.0],["2016-02-04",6.9378,7.216,6.9316,7.1457,5784123.0],["2016-02-05",7.1457,7.4331,7.145671367645264,7.2466,5275830.0],["2016-02-15",7.2466,7.246573448181152,6.8338,7.0876,4761639.0],["2016-02-16",7.0876,7.4178,7.087575435638428,7.3842,5349375.0],["2016-02-17",7.3842,7.5462,7.2771,7.4545,6257007.0],["2016-02-18",7.4545,7.5401,7.3383,7.375,7253622.0],["2016-02-19",7.375,7.4147,7.2924,7.3781,5898588.0],["2016-02-22",7.3781,7.7939,7.378050804138184,7.7603,10034283.0],["2016-02-23",7.7603,7.9131,7.6471,7.855,8944164.0],["2016-02-24",7.855,8.6409,7.7908,8.5247,22272522.0],["2016-02-25",8.5247,8.52466106414795,7.6716,7.855,15217332.0],["2016-02-26",7.855,8.4635,7.7969,8.4452,14278008.0],["2016-02-29",8.4452,8.6164,7.8459,8.4299,12867318.0],["2016-03-01",8.4299,9.1362,8.429874420166016,8.8702,38342796.0],["2016-03-02",8.8702,9.3227,8.3167,9.0811,35685717.0],["2016-03-03",9.0811,9.6101,8.806,9.2554,30157455.0],["2016-03-04",9.2554,9.4267,8.5614,8.8121,21747066.0],["2016-03-07",8.8121,9.0934,8.7479,8.8457,12900615.0],["2016-03-08",8.8457,8.845711708068848,8.2556,8.6256,12452919.0],["2016-03-09",8.6256,8.625561714172363,8.2892,8.3504,8018016.0],["2016-03-10",8.3504,9.1392,8.350377082824707,8.8427,19236882.0],["2016-03-11",8.8427,9.2615,8.6775,9.1454,25229334.0],["2016-03-14",9.1454,9.9189,9.145359992980957,9.6529,32691552.0],["2016-03-15",9.6529,9.659,9.2371,9.3044,21321870.0],["2016-03-16",9.3044,9.3869,8.7479,8.861,22041624.0],["2016-03-17",8.861,9.6254,8.861000061035156,9.5276,28993359.0],["2016-03-18",9.5276,10.2675,9.5153,10.1299,36153732.0],["2016-03-21",10.1299,10.8699,9.9831,10.8148,32815503.0],["2016-03-22",10.8148,11.8972,10.5335,11.567,53806566.0],["2016-03-23",11.567,12.1694,11.3346,11.8789,42513699.0],["2016-03-24",11.8789,13.0347,11.4814,12.2305,43803732.0],["2016-03-25",12.2305,12.6891,11.9247,12.524,37232193.0],["2016-03-28",12.524,12.9704,12.2244,12.8879,32855940.0],["2016-03-29",12.8879,12.887892723083496,11.6496,12.0256,44388744.0],["2016-03-30",12.0256,13.2273,12.025641441345215,13.2273,24358422.0],["2016-03-31",13.2273,14.551241874694824,13.227289199829102,14.5512,83294466.0],["2016-04-01",14.5512,14.551241874694824,13.4016,14.3005,69866622.0],["2016-04-05",14.3005,15.1964,14.1568,14.6032,75832533.0],["2016-04-06",14.6032,16.066303253173828,14.603219985961914,16.0663,26608315.0],["2016-04-07",16.0663,17.6766,15.735,15.7995,115520169.0],["2016-04-08",15.7995,15.79945182800293,14.2996,14.9621,68533877.0],["2016-04-11",14.9621,15.0817,14.4008,14.6676,50649222.0],["2016-04-12",14.6676,14.667634010314941,13.6186,13.9131,48143036.0],["2016-04-13",13.9131,14.2628,13.8027,13.9315,42297396.0],["2016-04-14",13.9315,13.9315,13.931489944458008,13.9315,0.0],["2016-04-15",13.9315,13.9315,13.931489944458008,13.9315,0.0],["2016-04-18",13.9315,13.9315,13.931489944458008,13.9315,0.0],["2016-04-19",13.9315,14.1523,13.3794,13.591,29366780.0],["2016-04-20",13.591,13.683,12.2292,12.2568,37666458.0],["2016-04-21",12.2568,12.2936,11.6218,11.7783,26941949.0],["2016-04-22",11.7783,12.956103324890137,11.778275489807129,12.9561,54436680.0],["2016-04-25",12.9561,12.956103324890137,11.9623,12.5052,35504867.0],["2016-04-26",12.5052,13.0113,12.3304,12.6892,35994512.0],["2016-04-27",12.6892,12.689249038696289,12.22,12.3212,25647522.0],["2016-04-28",12.3212,12.5512,11.8243,12.4592,25428781.0],["2016-04-29",12.4592,12.459205627441406,12.0819,12.1279,14767402.0],["2016-05-03",12.1279,12.3948,11.8795,12.3856,22108249.0],["2016-05-04",12.3856,12.8733,12.22,12.4868,27941450.0],["2016-05-05",12.4868,12.7905,12.2476,12.68,25516650.0],["2016-05-06",12.68,12.7629,11.9623,11.9807,24872936.0],["2016-05-09",11.9807,11.980713844299316,10.8121,10.9225,19728442.0],["2016-05-10",10.9225,11.1434,10.8581,11.0973,12263594.0],["2016-05-11",11.0973,11.263,10.7661,10.8949,11343992.0],["2016-05-12",10.8949,10.894903182983398,10.306,10.6097,14567119.0],["2016-05-13",10.6097,10.7385,10.3152,10.4992,10022340.0],["2016-05-16",10.4992,10.6741,10.3704,10.6741,10608303.0],["2016-05-17",10.6741,10.7201,10.4624,10.6097,12370469.0],["2016-05-18",10.6097,10.609650611877441,9.9379,10.0575,13912673.0],["2016-05-19",10.0575,10.352,10.057541847229004,10.168,11679535.0],["2016-05-20",10.168,10.2876,9.8459,10.2508,10561099.0],["2016-05-23",10.2508,10.4164,10.168,10.352,12272894.0],["2016-05-24",10.352,10.352001190185547,10.0667,10.1588,9297582.0],["2016-05-25",10.1588,10.352,10.0759,10.1404,8832526.0],["2016-05-26",10.1404,11.0237,10.14035701751709,10.7753,26546462.0],["2016-05-27",10.7753,10.775279998779297,10.398,10.4348,16681502.0],["2016-05-30",10.4348,10.434816360473633,10.1404,10.2324,8903790.0],["2016-05-31",10.2324,10.7477,10.232375144958496,10.6741,19665584.0],["2016-06-01",10.6741,11.539,10.5912,11.0145,27633084.0],["2016-06-02",11.0145,11.401,10.8213,11.2262,20655908.0],["2016-06-03",11.2262,11.3366,11.0421,11.1065,15780242.0],["2016-06-06",11.1065,11.355,11.0697,11.2538,15022259.0],["2016-06-07",11.2538,11.253774642944336,10.9317,11.0237,18713813.0],["2016-06-08",11.0237,11.02372932434082,10.6925,10.7845,12505790.0],["2016-06-13",10.7845,10.784482955932617,9.9195,9.9563,15438982.0],["2016-06-14",9.9563,10.122,9.8551,9.9471,9440125.0],["2016-06-15",9.9471,10.536,9.7079,10.3704,16708678.0],["2016-06-16",10.3704,10.370403289794922,10.1312,10.1956,11371472.0],["2016-06-17",10.1956,10.4532,10.1496,10.2232,10629176.0],["2016-06-20",10.2232,10.536,10.0575,10.3336,10907258.0],["2016-06-21",10.3336,11.0421,10.3244,10.8121,31728572.0],["2016-06-22",10.8121,11.171,10.5912,11.0237,25766965.0],["2016-06-23",11.0237,11.3642,10.8305,10.9685,21838761.0],["2016-06-24",10.9685,11.0329,10.122,10.5912,20287297.0],["2016-06-27",10.5912,10.7937,10.3244,10.7661,12141826.0],["2016-06-28",10.7661,10.9409,10.5912,10.9317,17751330.0],["2016-06-29",10.9317,11.0237,10.8397,10.8857,13764303.0],["2016-06-30",10.8857,11.1157,10.7937,11.0881,17296807.0],["2016-07-01",11.0881,11.1802,10.8489,10.9317,13550484.0],["2016-07-04",10.9317,11.1249,10.7293,11.0881,15286814.0],["2016-07-05",11.0881,11.1434,10.9317,11.0237,12315100.0],["2016-07-06",11.0237,11.2354,10.9501,11.2078,19606902.0],["2016-07-07",11.2078,11.2446,10.9133,11.0421,15585557.0],["2016-07-08",11.0421,11.8243,11.0145,11.5666,38642682.0],["2016-07-11",11.5666,11.9163,11.4194,11.4654,27401336.0],["2016-07-12",11.4654,11.5666,11.0789,11.4746,18257538.0],["2016-07-13",11.4746,11.6494,11.401,11.4838,16091939.0],["2016-07-14",11.4838,11.6034,11.309,11.447,13211683.0],["2016-07-15",11.447,11.4838,11.2354,11.2814,9958989.0],["2016-07-18",11.2814,11.447,11.1249,11.171,14007828.0],["2016-07-19",11.171,11.2446,10.9961,11.171,12978161.0],["2016-07-20",11.171,11.2354,11.1065,11.171,9138479.0],["2016-07-21",11.171,12.2844,11.0881,12.2844,56414515.0],["2016-07-22",12.2844,12.8733,12.0911,12.6708,63569870.0],["2016-07-25",12.6708,13.9407,12.358,13.9407,79916056.0],["2016-07-26",13.9407,13.9407,13.3426,13.7843,61898108.0],["2016-07-27",13.7843,13.784263610839844,12.4224,12.542,56807046.0],["2016-07-28",12.542,13.7935,12.3304,13.7935,56079387.0],["2016-07-29",13.7935,14.7136,13.6002,14.3456,78761754.0],["2016-08-01",14.3456,14.345569610595703,12.9469,13.5082,44497597.0],["2016-08-02",13.5082,14.8333,13.1769,14.4652,65138083.0],["2016-08-03",14.4652,15.3854,13.9867,14.7136,73110590.0],["2016-08-04",14.7136,15.1737,14.3364,14.456,53693932.0],["2016-08-05",14.456,14.8977,14.0143,14.456,48827875.0],["2016-08-08",14.456,14.455992698669434,13.6462,13.8763,44188438.0],["2016-08-09",13.8763,15.2657470703125,13.7106,15.2657,74348642.0],["2016-08-10",15.2657,15.4406,14.8425,14.9069,62889845.0],["2016-08-11",14.9069,16.0111,14.4652,15.2105,90133495.0],["2016-08-12",15.2105,15.4498,14.7412,15.1737,50974169.0],["2016-08-15",15.1737,16.1951,14.9069,15.5786,68718933.0],["2016-08-16",15.5786,15.9743,15.2565,15.6522,55836742.0],["2016-08-17",15.6522,15.7994,15.0725,15.6154,47930321.0],["2016-08-18",15.6154,16.2503,15.459,15.6706,53214149.0],["2016-08-19",15.6706,15.9559,15.3762,15.4774,37528354.0],["2016-08-22",15.4774,15.5418,14.8057,14.8333,37771649.0],["2016-08-23",14.8333,15.1185,14.5848,14.7965,24607200.0],["2016-08-24",14.7965,14.8885,14.3456,14.4836,26687764.0],["2016-08-25",14.4836,14.483596801757812,13.9683,14.1707,21148518.0],["2016-08-26",14.1707,14.6216,14.1707,14.2904,21963406.0],["2016-08-29",14.2904,14.594,14.1155,14.4836,17973402.0],["2016-08-30",14.4836,14.6124,14.2996,14.364,12894936.0],["2016-08-31",14.364,14.8149,13.8855,14.64,29582491.0],["2016-09-01",14.64,14.8057,14.3456,14.4192,26396465.0],["2016-09-02",14.4192,14.419183731079102,13.9867,14.0235,18883647.0],["2016-09-05",14.0235,14.2996,13.8579,13.9131,13700600.0],["2016-09-06",13.9131,13.9867,13.5082,13.9315,18862715.0],["2016-09-07",13.9315,14.5388,13.931489944458008,14.2536,27863400.0],["2016-09-08",14.2536,14.272,13.9039,13.9959,15365368.0],["2016-09-09",13.9959,14.5756,13.9407,14.2167,30316503.0],["2016-09-12",14.2167,14.216745376586914,13.6186,13.637,18804079.0],["2016-09-13",13.637,14.9805,13.637032508850098,14.8057,51549360.0],["2016-09-14",14.8057,14.805658340454102,14.0235,14.0879,31769888.0],["2016-09-19",14.0879,14.5664,13.9775,14.2628,21979354.0],["2016-09-20",14.2628,14.502,14.0787,14.1891,17801032.0],["2016-09-21",14.1891,14.2075,13.9499,14.0051,12665108.0],["2016-09-22",14.0051,14.1339,13.9407,14.0327,11869963.0],["2016-09-23",14.0327,14.0787,13.6646,13.683,15694760.0],["2016-09-26",13.683,13.6830415725708,12.8457,12.8825,17681900.0],["2016-09-27",12.8825,13.04811954498291,12.8089,13.0481,9247578.0],["2016-09-28",13.0481,13.1493,12.9193,13.0021,6368022.0],["2016-09-29",13.0021,13.1125,12.8365,12.8641,6891593.0],["2016-09-30",12.8641,12.8733,12.7445,12.8365,5878928.0],["2016-10-10",12.8365,13.1217,12.836479187011719,13.1125,8246831.0],["2016-10-11",13.1125,13.2138,13.0205,13.1953,9619575.0],["2016-10-12",13.1953,13.5174,13.0297,13.407,14624898.0],["2016-10-13",13.407,13.407,13.1585,13.2598,9152072.0],["2016-10-14",13.2598,13.3518,12.9469,13.0573,8155247.0],["2016-10-17",13.0573,13.1309,12.8825,12.9377,7571912.0],["2016-10-18",12.9377,13.1125,12.8825,13.1033,8609010.0],["2016-10-19",13.1033,13.2322,12.9653,13.0389,7888621.0],["2016-10-20",13.0389,13.1309,12.9837,13.1217,8648300.0],["2016-10-21",13.1217,13.2322,12.9377,13.0205,9100762.0],["2016-10-24",13.0205,13.0757,12.9009,13.0389,8619789.0],["2016-10-25",13.0389,13.0941,12.9653,13.0297,7671399.0],["2016-10-26",13.0297,13.0757,12.6985,12.7721,13521451.0],["2016-10-27",12.7721,12.8549,12.6616,12.8365,8135056.0],["2016-10-28",12.8365,12.8457,12.6156,12.634,7721082.0],["2016-10-31",12.634,12.634038925170898,12.4224,12.4776,6098660.0],["2016-11-01",12.4776,13.2966,12.4408,13.1309,25605622.0],["2016-11-02",13.1309,13.130936622619629,12.7905,12.8733,14963417.0],["2016-11-03",12.8733,12.9193,12.6524,12.8089,12342091.0],["2016-11-04",12.8089,12.8733,12.6708,12.7077,7367290.0],["2016-11-07",12.7077,12.707653999328613,12.2936,12.3856,20253269.0],["2016-11-08",12.3856,12.5696,12.3764,12.4316,7480315.0],["2016-11-09",12.4316,12.4776,12.1647,12.2384,9189189.0],["2016-11-10",12.2384,12.4592,12.238363265991211,12.3764,7407607.0],["2016-11-11",12.3764,12.4316,12.2568,12.4224,8920029.0],["2016-11-14",12.4224,12.5972,12.3764,12.5052,9572780.0],["2016-11-15",12.5052,12.5604,12.3948,12.5512,7935415.0],["2016-11-16",12.5512,13.5634,12.551224708557129,13.1953,44048145.0],["2016-11-17",13.1953,13.195347785949707,12.7905,12.9009,19901344.0],["2016-11-18",12.9009,13.0573,12.7445,12.8089,14767748.0],["2016-11-21",12.8089,12.9561,12.7261,12.8181,9135883.0],["2016-11-22",12.8181,13.1953,12.7537,13.0481,17920525.0],["2016-11-23",13.0481,13.04811954498291,12.7445,12.7813,12620566.0],["2016-11-24",12.7813,12.8641,12.5604,12.5788,9454145.0],["2016-11-25",12.5788,12.6156,12.2384,12.5972,8552478.0],["2016-11-28",12.5972,12.6985,12.5236,12.5788,5408500.0],["2016-11-29",12.5788,12.578829765319824,12.2936,12.312,8318000.0],["2016-11-30",12.312,12.404,12.22,12.358,5031761.0],["2016-12-01",12.358,12.4224,12.266,12.3488,5034443.0],["2016-12-02",12.3488,12.5604,12.2844,12.3028,8124538.0],["2016-12-05",12.3028,12.7261,12.22,12.45,10011486.0],["2016-12-06",12.45,12.5512,12.3488,12.3948,5069000.0],["2016-12-07",12.3948,12.404,12.2384,12.3764,5249158.0],["2016-12-08",12.3764,12.4224,12.2752,12.3396,4430500.0],["2016-12-09",12.3396,12.3488,12.1647,12.2108,5676494.0],["2016-12-12",12.2108,12.2107572555542,11.0513,11.1342,12294779.0],["2016-12-13",11.1342,11.217,10.9133,11.1249,6624364.0],["2016-12-14",11.1249,11.355,10.9685,11.0053,5124860.0],["2016-12-15",11.0053,11.2078,10.8857,11.0973,4858655.0],["2016-12-16",11.0973,11.1894,11.0605,11.1526,4316265.0],["2016-12-19",11.1526,11.2354,11.1065,11.1526,3731035.0],["2016-12-20",11.1526,11.1802,11.0237,11.0789,3534282.0],["2016-12-21",11.0789,11.2262,11.0789,11.171,3838913.0],["2016-12-22",11.171,11.1894,11.0513,11.1065,3622306.0],["2016-12-23",11.1065,11.1526,11.0145,11.0329,3545430.0],["2016-12-26",11.0329,11.032930374145508,10.6189,10.9225,4798011.0],["2016-12-27",10.9225,10.9593,10.8213,10.8765,2738138.0],["2016-12-28",10.8765,11.7047,10.7845,11.3182,14121195.0],["2016-12-29",11.3182,11.3182,11.0881,11.1065,7675462.0],["2016-12-30",11.1065,11.2354,11.0697,11.1065,3723200.0],["2017-01-03",11.1065,11.2262,11.106544494628906,11.1802,3726824.0],["2017-01-04",11.1802,11.309,11.1157,11.2814,6096630.0],["2017-01-05",11.2814,11.447,11.2354,11.2998,5893390.0],["2017-01-06",11.2998,11.8335,11.1618,11.3642,10617658.0],["2017-01-09",11.3642,11.5022,11.1986,11.4102,5521049.0],["2017-01-10",11.4102,11.5482,11.2814,11.4286,6312671.0],["2017-01-11",11.4286,11.5022,11.2262,11.2446,5275761.0],["2017-01-12",11.2446,11.2722,10.9685,11.0145,5059300.0],["2017-01-13",11.0145,11.1157,10.8581,10.8765,3902469.0],["2017-01-16",10.8765,10.9317,9.7907,10.3428,7511062.0],["2017-01-17",10.3428,10.4532,9.9931,10.3796,4588058.0],["2017-01-18",10.3796,10.379605293273926,10.2692,10.306,2215424.0],["2017-01-19",10.306,10.4348,10.168,10.3336,2937524.0],["2017-01-20",10.3336,10.4808,10.2876,10.4256,3085806.0],["2017-01-23",10.4256,10.6557,10.4256,10.5452,2736488.0],["2017-01-24",10.5452,10.6649,10.536,10.5544,2612576.0],["2017-01-25",10.5544,10.7845,10.4992,10.7753,4812994.0],["2017-01-26",10.7753,10.876501083374023,10.6925,10.8765,3684685.0],["2017-02-03",10.8765,11.0329,10.7569,10.9317,3135639.0],["2017-02-06",10.9317,11.042133331298828,10.8029,11.0421,3989820.0],["2017-02-07",11.0421,11.5022,10.9777,11.3366,10647068.0],["2017-02-08",11.3366,11.355,11.1434,11.3274,6017012.0],["2017-02-09",11.3274,11.447,11.2446,11.3826,6762094.0],["2017-02-10",11.3826,11.4378,11.2446,11.2722,5478300.0],["2017-02-13",11.2722,11.355,11.1618,11.2722,4246708.0],["2017-02-14",11.2722,11.4102,11.1986,11.2722,4786600.0],["2017-02-15",11.2722,11.272177696228027,10.9409,11.0329,5969708.0],["2017-02-16",11.0329,11.9347,11.0237,11.5298,17379770.0],["2017-02-17",11.5298,11.631,11.2262,11.2722,9214888.0],["2017-02-20",11.2722,11.3734,11.1434,11.309,5373802.0],["2017-02-21",11.309,11.585,11.2998,11.4562,6898600.0],["2017-02-22",11.4562,11.539,11.3918,11.5022,4974900.0],["2017-02-23",11.5022,11.7783,11.4838,11.5942,9092992.0],["2017-02-24",11.5942,11.6218,11.4102,11.5666,6195945.0],["2017-02-27",11.5666,11.8335,11.4654,11.493,6581900.0],["2017-02-28",11.493,11.585,11.4102,11.493,3557457.0],["2017-03-01",11.493,11.5298,11.3734,11.401,4675100.0],["2017-03-02",11.401,11.4746,11.2998,11.3182,5056999.0],["2017-03-03",11.3182,11.5482,11.2354,11.493,6976871.0],["2017-03-06",11.493,11.6218,11.4286,11.585,5398135.0],["2017-03-07",11.585,11.6587,11.4838,11.585,4476068.0],["2017-03-08",11.585,11.7323,11.5022,11.6126,5903924.0],["2017-03-09",11.6126,11.612642288208008,11.3182,11.3366,5141424.0],["2017-03-10",11.3366,11.3826,11.1618,11.1802,5863859.0],["2017-03-13",11.1802,11.3182,11.1065,11.309,4350521.0],["2017-03-14",11.309,11.401,11.2262,11.2538,3367598.0],["2017-03-15",11.2538,11.2538,11.1434,11.171,2995822.0],["2017-03-16",11.171,11.3182,11.1709566116333,11.2998,3849800.0],["2017-03-17",11.2998,11.355,11.1342,11.1618,4984300.0],["2017-03-20",11.1618,11.2078,11.0973,11.1894,2947600.0],["2017-03-21",11.1894,11.2538,11.1526,11.1802,2575976.0],["2017-03-22",11.1802,11.180157661437988,10.9501,11.0053,5432881.0],["2017-03-23",11.0053,11.0237,10.7201,10.8581,5177883.0],["2017-03-24",10.8581,10.9777,10.7937,10.9317,3358436.0],["2017-03-27",10.9317,11.0145,10.9317,10.9685,2469124.0],["2017-03-28",10.9685,11.5758,10.968517303466797,11.3642,13888195.0],["2017-03-29",11.3642,11.5114,11.2354,11.309,9986377.0],["2017-03-30",11.309,11.30898380279541,10.858097076416016,10.8581,8448769.0],["2017-03-31",10.8581,10.9501,10.6373,10.7293,5685972.0],["2017-04-05",10.7293,10.9777,10.72927188873291,10.9317,3456827.0],["2017-04-06",10.9317,10.931711196899414,10.8029,10.8397,3513761.0],["2017-04-07",10.8397,10.9041,10.7661,10.8581,2725703.0],["2017-04-10",10.8581,10.8765,10.6741,10.6833,4086000.0],["2017-04-11",10.6833,10.683262825012207,10.4532,10.6189,5117145.0],["2017-04-12",10.6189,10.6925,10.5176,10.6004,2745400.0],["2017-04-13",10.6004,10.6741,10.582,10.6097,2569104.0],["2017-04-14",10.6097,10.6649,10.3888,10.4164,3251785.0],["2017-04-17",10.4164,10.416410446166992,10.122,10.214,3184185.0],["2017-04-18",10.214,10.306,10.1404,10.1496,2721645.0],["2017-04-19",10.1496,10.1864,9.8735,10.0115,2841370.0],["2017-04-20",10.0115,10.1404,10.0023,10.0667,2112700.0],["2017-04-21",10.0667,10.1772,9.9195,9.9287,1745100.0],["2017-04-24",9.9287,9.9839,9.5698,9.5883,3048700.0],["2017-04-25",9.5883,9.7171,9.5514,9.5975,2004900.0],["2017-04-26",9.5975,9.6619,9.5514,9.6435,1787300.0],["2017-04-27",9.6435,9.8919,9.3674,9.8275,4032300.0],["2017-04-28",9.8275,9.873506546020508,9.7539,9.8735,1818026.0],["2017-05-02",9.8735,9.9195,9.7723,9.8275,1650700.0],["2017-05-03",9.8275,9.9747,9.7539,9.7907,1612800.0],["2017-05-04",9.7907,9.8367,9.6435,9.6987,1935303.0],["2017-05-05",9.6987,9.698673248291016,9.4318,9.4778,2424900.0],["2017-05-08",9.4778,9.487,9.201776504516602,9.2018,2577526.0],["2017-05-09",9.2018,9.3582,9.201776504516602,9.349,1927700.0],["2017-05-10",9.349,9.395,9.293794631958008,9.2938,2120439.0],["2017-05-11",9.2938,9.293794631958008,8.4932,8.9901,3961463.0],["2017-05-12",8.9901,9.1282,8.7969,8.8613,2148138.0],["2017-05-15",8.8613,8.9165,8.7877,8.7969,1607619.0],["2017-05-16",8.7969,8.9717,8.53,8.9257,3008900.0],["2017-05-17",8.9257,9.0914,8.8981,8.9993,2658581.0],["2017-05-18",8.9993,9.1751,8.9346,9.0178,2120146.0],["2017-05-19",9.0178,9.0641,8.9161,8.9438,1375252.0],["2017-05-22",8.9438,8.9901,8.6016,8.6016,2129000.0],["2017-05-23",8.6016,8.601628303527832,8.0004,8.0189,4144700.0],["2017-05-24",8.0189,8.4074,7.6212,8.2964,4189848.0],["2017-05-25",8.2964,8.3704,8.1577,8.2779,2900796.0],["2017-05-26",8.2779,8.3427,8.213168144226074,8.2132,1714083.0],["2017-05-31",8.2132,8.5554,8.213168144226074,8.3334,2481926.0],["2017-06-01",8.3334,8.333404541015625,7.8247,7.9264,2831904.0],["2017-06-02",7.9264,8.0744,7.797,7.9727,2153778.0],["2017-06-05",7.9727,8.1299,7.972691535949707,8.0467,1588515.0],["2017-06-06",8.0467,8.1669,8.0004,8.1114,1493960.0],["2017-06-07",8.1114,8.3704,8.0467,8.3149,3129433.0],["2017-06-08",8.3149,8.3797,8.2409,8.2502,2167156.0],["2017-06-09",8.2502,8.2964,8.1854,8.2502,1717083.0],["2017-06-12",8.2502,8.250163078308105,8.0282,8.0374,1975373.0],["2017-06-13",8.0374,8.2409,8.0374,8.2224,2032880.0],["2017-06-14",8.2224,9.0456,8.2132,8.6756,10844114.0],["2017-06-15",8.6756,8.8514,8.5276,8.7496,6916488.0],["2017-06-16",8.7496,8.749612808227539,8.5646,8.6386,3708065.0],["2017-06-19",8.6386,8.7311,8.5924,8.6664,2807364.0],["2017-06-20",8.6664,8.7311,8.6109,8.6294,2557400.0],["2017-06-21",8.6294,8.6664,8.4721,8.5276,3110122.0],["2017-06-22",8.5276,8.5369,8.3057,8.3149,3519400.0],["2017-06-23",8.3149,8.9531,8.2779,8.8421,13174461.0],["2017-06-26",8.8421,9.730013847351074,8.7034,9.73,22481745.0],["2017-06-27",9.73,10.4237,9.730013847351074,10.063,39137230.0],["2017-06-28",10.063,10.248,9.7115,9.8133,23158003.0],["2017-06-29",9.8133,9.9612,9.6283,9.6375,17144877.0],["2017-06-30",9.6375,9.7763,9.4155,9.5913,14906674.0],["2017-07-03",9.5913,9.693,9.4618,9.545,9080526.0],["2017-07-04",9.545,10.0352,9.4803,9.841,19304902.0],["2017-07-05",9.841,10.285,9.7763,10.1555,25570963.0],["2017-07-06",10.1555,10.15546989440918,9.8318,9.9797,18248669.0],["2017-07-07",9.9797,10.3959,9.8133,10.2295,21785882.0],["2017-07-10",10.2295,10.5254,10.063,10.285,18721915.0],["2017-07-11",10.285,10.284957885742188,9.619,9.6653,14570404.0],["2017-07-12",9.6653,10.0537,9.66526985168457,9.8965,8754557.0],["2017-07-13",9.8965,9.9242,9.5543,9.7023,8240788.0],["2017-07-14",9.7023,9.7115,9.5265,9.545,4766117.0],["2017-07-17",9.545,9.545032501220703,8.629375457763672,8.6294,13539081.0],["2017-07-18",8.6294,9.1011,8.5646,8.9716,8047493.0],["2017-07-19",8.9716,9.3046,8.8051,9.1936,9072980.0],["2017-07-20",9.1936,10.0537,9.0641,9.6745,17079089.0],["2017-07-21",9.6745,9.9612,9.4803,9.693,11673904.0],["2017-07-24",9.693,9.989,9.3046,9.3693,18545811.0],["2017-07-25",9.3693,9.369301795959473,8.8236,9.0548,14975718.0],["2017-07-26",9.0548,9.1566,8.9161,9.0641,8666724.0],["2017-07-27",9.0641,9.064081192016602,8.7496,8.9438,8432983.0],["2017-07-28",8.9438,9.5265,8.8883,9.3416,15946351.0],["2017-07-31",9.3416,9.3508,9.1566,9.2491,10114645.0],["2017-08-01",9.2491,9.249061584472656,8.9808,9.0733,8695584.0],["2017-08-02",9.0733,9.2028,8.9808,9.0826,7235448.0],["2017-08-03",9.0826,9.082578659057617,8.8883,8.9716,7118857.0],["2017-08-04",8.9716,9.0086,8.7774,8.7866,6391200.0],["2017-08-07",8.7866,8.8883,8.6941,8.8421,3223781.0],["2017-08-08",8.8421,8.9068,8.7311,8.8144,3978907.0],["2017-08-09",8.8144,8.814355850219727,8.6571,8.7034,3958800.0],["2017-08-10",8.7034,8.703367233276367,8.4906,8.5184,5223110.0],["2017-08-11",8.5184,8.5184,8.3797,8.4074,4128559.0],["2017-08-14",8.4074,8.6386,8.407397270202637,8.5924,2988622.0],["2017-08-15",8.5924,8.7866,8.4999,8.7496,5650604.0],["2017-08-16",8.7496,8.749612808227539,8.5739,8.6386,3713082.0],["2017-08-17",8.6386,8.7311,8.5831,8.7126,3524886.0],["2017-08-18",8.7126,8.712616920471191,8.6201,8.6664,2413857.0],["2017-08-21",8.6664,8.8236,8.666370391845703,8.7866,3458404.0],["2017-08-22",8.7866,8.786609649658203,8.6479,8.6849,3134604.0],["2017-08-23",8.6849,8.9716,8.6479,8.7959,7318629.0],["2017-08-24",8.7959,8.795859336853027,8.536885261535645,8.5369,5162412.0],["2017-08-25",8.5369,8.6201,8.536885261535645,8.5924,2700032.0],["2017-08-28",8.5924,8.6571,8.5461,8.6016,4016400.0],["2017-08-29",8.6016,8.6479,8.5554,8.5739,3391196.0],["2017-08-30",8.5739,8.6109,8.5184,8.5554,2959273.0],["2017-08-31",8.5554,8.5831,8.4999,8.5739,3416305.0],["2017-09-01",8.5739,8.712616920471191,8.5276,8.7126,5804291.0],["2017-09-04",8.7126,8.9716,8.6664,8.9716,11871907.0],["2017-09-05",8.9716,8.9808,8.7959,8.8329,5623720.0],["2017-09-06",8.8329,8.9623,8.7034,8.9346,7895205.0],["2017-09-07",8.9346,8.9901,8.7866,8.8144,6113554.0],["2017-09-08",8.8144,8.8883,8.7404,8.8329,4160011.0],["2017-09-11",8.8329,9.2028,8.7219,9.1288,13232810.0],["2017-09-12",9.1288,9.3416,9.0086,9.2213,15700571.0],["2017-09-13",9.2213,9.2491,9.0271,9.1751,7225077.0],["2017-09-14",9.1751,9.5265,9.1381,9.4803,19544757.0],["2017-09-15",9.4803,9.4802885055542,9.2398,9.3693,10779861.0],["2017-09-18",9.3693,9.5358,9.2861,9.3693,9515514.0],["2017-09-19",9.3693,9.4063,9.0456,9.0641,10288600.0],["2017-09-20",9.0641,9.1288,8.9253,9.0641,6082929.0],["2017-09-21",9.0641,9.1196,8.9161,8.9623,4871676.0],["2017-09-22",8.9623,8.962340354919434,8.7311,8.8329,4706640.0],["2017-09-25",8.8329,8.9438,8.6941,8.7219,3224120.0],["2017-09-26",8.7219,8.8791,8.721866607666016,8.8236,2777262.0],["2017-09-27",8.8236,8.9438,8.7496,8.8514,3920277.0],["2017-09-28",8.8514,8.8699,8.6941,8.7219,3449930.0],["2017-09-29",8.7219,8.7959,8.6941,8.7496,2929370.0],["2017-10-09",8.7496,8.9438,8.749612808227539,8.8514,3384400.0],["2017-10-10",8.8514,8.9531,8.8144,8.9531,4120690.0],["2017-10-11",8.9531,8.9531,8.8699,8.8883,2787889.0],["2017-10-12",8.8883,8.888348579406738,8.7404,8.7866,3215300.0],["2017-10-13",8.7866,8.8421,8.7496,8.8144,2628531.0],["2017-10-16",8.8144,8.814355850219727,8.4166,8.4259,8066701.0],["2017-10-17",8.4259,8.5276,8.4166,8.4629,2321500.0],["2017-10-18",8.4629,8.5184,8.2687,8.2964,3403074.0],["2017-10-19",8.2964,8.296408653259277,7.9727,8.0374,5185400.0],["2017-10-20",8.0374,8.1299,7.9727,8.0837,2540498.0],["2017-10-23",8.0837,8.1854,8.083680152893066,8.1762,1984272.0],["2017-10-24",8.1762,8.2039,8.0467,8.0929,1899200.0],["2017-10-25",8.0929,8.1577,8.0559,8.1577,1744404.0],["2017-10-26",8.1577,8.2779,8.0837,8.2687,2841713.0],["2017-10-27",8.2687,8.2872,8.1577,8.1669,2148500.0],["2017-10-30",8.1669,8.1762,7.8155,7.9172,2941384.0],["2017-10-31",7.9172,7.9819,7.834,7.9449,1913200.0],["2017-11-01",7.9449,8.0837,7.9172,8.0282,2250000.0],["2017-11-02",8.0282,8.0837,7.908,7.9357,1894500.0],["2017-11-03",7.9357,8.0004,7.8432,7.871,2058660.0],["2017-11-06",7.871,8.1114,7.8617,8.0837,2377929.0],["2017-11-07",8.0837,8.1114,8.0097,8.0929,1794893.0],["2017-11-08",8.0929,8.2687,8.0837,8.1669,3468443.0],["2017-11-09",8.1669,8.2317,8.1484,8.1854,2302772.0],["2017-11-10",8.1854,8.2132,8.0652,8.2039,2627592.0],["2017-11-13",8.2039,8.2409,8.0744,8.1484,2415141.0],["2017-11-14",8.1484,8.1669,8.0652,8.1299,2105801.0],["2017-11-15",8.1299,8.1669,7.9912,8.1577,2606741.0],["2017-11-16",8.1577,8.3612,8.157672882080078,8.3149,4750598.0],["2017-11-17",8.3149,8.4814,8.1022,8.3612,6571192.0],["2017-11-20",8.3612,8.4444,8.0374,8.3889,4855565.0],["2017-11-21",8.3889,8.7404,8.2779,8.6941,10444240.0],["2017-11-22",8.6941,8.7404,8.5184,8.6386,6945273.0],["2017-11-23",8.6386,8.7311,8.4999,8.5184,6184538.0],["2017-11-24",8.5184,8.6756,8.4166,8.6479,5470772.0],["2017-11-27",8.6479,8.8144,8.3334,8.3427,5376757.0],["2017-11-28",8.3427,8.5554,8.3334,8.4906,3276439.0],["2017-11-29",8.4906,8.5554,8.3704,8.5461,4168624.0],["2017-11-30",8.5461,8.6849,8.4444,8.6571,4583006.0],["2017-12-01",8.6571,8.6849,8.5831,8.6571,3012100.0],["2017-12-04",8.6571,8.7219,8.5276,8.6756,4089163.0],["2017-12-05",8.6756,8.7404,8.3334,8.3612,5103043.0],["2017-12-06",8.3612,8.361153602600098,8.0374,8.1947,4595684.0],["2017-12-07",8.1947,8.2594,8.0744,8.1114,2144243.0],["2017-12-08",8.1114,8.2409,8.111428260803223,8.2132,2047543.0],["2017-12-11",8.2132,8.2409,8.1484,8.2132,1298287.0],["2017-12-12",8.2132,8.2132,8.1484,8.1854,1229500.0],["2017-12-13",8.1854,8.2224,8.1577,8.2132,976609.0],["2017-12-14",8.2132,8.2224,7.9727,8.0004,2520700.0],["2017-12-15",8.0004,8.0189,7.8802,7.9079,1913600.0],["2017-12-18",7.9079,7.9819,7.871,7.9264,1084505.0],["2017-12-19",7.9264,7.9727,7.9172,7.9357,1301458.0],["2017-12-20",7.9357,7.9449,7.8155,7.8247,1439100.0],["2017-12-21",7.8247,7.824706554412842,7.5657,7.7137,1896774.0],["2017-12-22",7.7137,7.797,7.6952,7.7322,1052243.0],["2017-12-25",7.7322,7.834,7.6767,7.686,962999.0],["2017-12-26",7.686,7.7322,7.5842,7.723,1648797.0],["2017-12-27",7.723,7.7322,7.630476951599121,7.6305,1230400.0],["2017-12-28",7.6305,7.6952,7.4917,7.5657,2120682.0],["2017-12-29",7.5657,7.565733432769775,7.5657,7.5657,0.0],["2018-01-02",7.5657,8.7866,7.565733432769775,8.5184,28799830.0],["2018-01-03",8.5184,8.518386840820312,8.2224,8.4351,15079142.0],["2018-01-04",8.4351,8.435144424438477,8.2687,8.3797,10342956.0],["2018-01-05",8.3797,8.5554,8.2779,8.3427,10026875.0],["2018-01-08",8.3427,8.3427,8.1762,8.2687,7564104.0],["2018-01-09",8.2687,8.2872,8.1577,8.2317,5893893.0],["2018-01-10",8.2317,8.2409,7.9357,8.0004,6635792.0],["2018-01-11",8.0004,8.1484,7.834,8.0559,5002522.0],["2018-01-12",8.0559,8.1762,8.0097,8.0282,3966593.0],["2018-01-15",8.0282,8.0744,7.612,7.6397,6273853.0],["2018-01-16",7.6397,7.7692,7.6397,7.723,3308316.0],["2018-01-17",7.723,8.0004,7.6305,7.8895,4953857.0],["2018-01-18",7.8895,7.9172,7.7877,7.8525,2784630.0],["2018-01-19",7.8525,7.852454662322998,7.686,7.7322,4074266.0],["2018-01-22",7.7322,7.9357,7.612,7.9172,6267575.0],["2018-01-23",7.9172,7.9171977043151855,7.6397,7.723,6843875.0],["2018-01-24",7.723,7.7877,7.6582,7.7415,4075000.0],["2018-01-25",7.7415,7.8345,7.6856,7.7601,5210777.0],["2018-01-26",7.7601,7.788,7.7322,7.7601,3078382.0],["2018-01-29",7.7601,7.7787,7.5647,7.6205,3526700.0],["2018-01-30",7.6205,7.7229,7.5833,7.6856,2259056.0],["2018-01-31",7.6856,7.685638427734375,7.1646,7.4251,4240132.0],["2018-02-01",7.4251,7.425107002258301,6.9785,6.9878,4916500.0],["2018-02-02",6.9878,6.987789154052734,6.6156,6.7273,3091400.0],["2018-02-05",6.7273,6.7738,6.5877,6.7086,1947900.0],["2018-02-06",6.7086,6.708649635314941,6.048,6.1132,4699777.0],["2018-02-07",6.1132,6.3179,6.0945,6.2806,7496741.0],["2018-02-08",6.2806,6.3551,6.1969,6.3365,2478794.0],["2018-02-09",6.3365,6.336463928222656,6.0666,6.0945,2676378.0],["2018-02-12",6.0945,6.2899,6.094542503356934,6.2434,2128162.0],["2018-02-13",6.2434,6.3365,6.2155,6.2527,1689700.0],["2018-02-14",6.2527,6.3179,6.2155,6.2713,1017300.0],["2018-02-22",6.2713,6.4109,6.2713,6.3551,1440062.0],["2018-02-23",6.3551,6.476,6.3458,6.4388,1713500.0],["2018-02-26",6.4388,6.5784,6.3458,6.5226,2583483.0],["2018-02-27",6.5226,7.1553,6.522556304931641,6.811,7736900.0],["2018-02-28",6.811,6.811000347137451,6.5877,6.7459,4016000.0],["2018-03-01",6.7459,6.8017,6.6528,6.7924,3095288.0],["2018-03-02",6.7924,6.7924,6.7087,6.7459,2676588.0],["2018-03-05",6.7459,6.811,6.6714,6.8017,2769912.0],["2018-03-06",6.8017,6.8389,6.7086,6.8203,4328914.0],["2018-03-07",6.8203,6.8668,6.7459,6.8203,3140491.0],["2018-03-08",6.8203,6.820304870605469,6.7273,6.7552,2498906.0],["2018-03-09",6.7552,6.8854,6.7086,6.8482,4346518.0],["2018-03-12",6.8482,7.0157,6.84821891784668,6.9878,4427020.0],["2018-03-13",6.9878,6.987789154052734,6.8668,6.8854,3001300.0],["2018-03-14",6.8854,7.0064,6.8017,6.8296,2988959.0],["2018-03-15",6.8296,6.8389,6.69,6.7366,2906011.0],["2018-03-16",6.7366,6.7924,6.6993,6.718,2355234.0],["2018-03-19",6.718,6.7645,6.6807,6.7086,1953300.0],["2018-03-20",6.7086,6.708649635314941,6.6156,6.69,1821441.0],["2018-03-21",6.69,6.8203,6.6807,6.7273,3058400.0],["2018-03-22",6.7273,6.7924,6.6528,6.6993,1865630.0],["2018-03-23",6.6993,6.699344635009766,6.0852,6.1876,5777931.0],["2018-03-26",6.1876,6.2527,5.955,6.2434,3187803.0],["2018-03-27",6.2434,6.476,6.243417263031006,6.4574,4250633.0],["2018-03-28",6.4574,6.9692,6.3551,6.7552,8033412.0],["2018-03-29",6.7552,6.8296,6.6714,6.7831,4444047.0],["2018-03-30",6.7831,7.025,6.783086776733398,6.8482,4636228.0],["2018-04-02",6.8482,6.9692,6.7924,6.8575,2868646.0],["2018-04-03",6.8575,6.9599,6.69,6.8575,3353882.0],["2018-04-04",6.8575,6.932,6.7552,6.7924,1808100.0],["2018-04-09",6.7924,7.146,6.6807,6.8761,4911057.0],["2018-04-10",6.8761,6.8947,6.7459,6.8482,3622442.0],["2018-04-11",6.8482,6.8761,6.7552,6.8017,3532615.0],["2018-04-12",6.8017,6.8389,6.5598,6.7086,4541130.0],["2018-04-13",6.7086,6.718,6.5691,6.5877,2640900.0],["2018-04-16",6.5877,6.6528,6.4946,6.5133,2523188.0],["2018-04-17",6.5133,6.5877,6.3551,6.383,2509682.0],["2018-04-18",6.383,6.4667,6.262,6.4016,3290400.0],["2018-04-19",6.4016,6.4853,6.383,6.4388,3199782.0],["2018-04-20",6.4388,6.8668,6.3737,6.7645,11873684.0],["2018-04-23",6.7645,6.8761,6.6063,6.7273,5224462.0],["2018-04-24",6.7273,6.7645,6.6714,6.7086,4391862.0],["2018-04-25",6.7086,6.7273,6.6063,6.6156,3404406.0],["2018-04-26",6.6156,6.6807,6.4016,6.4109,3245500.0],["2018-04-27",6.4109,6.5039,6.3365,6.4109,1994586.0],["2018-05-02",6.4109,6.4853,6.3737,6.3923,1745950.0],["2018-05-03",6.3923,6.6156,6.3179,6.597,3779500.0],["2018-05-04",6.597,6.6063,6.5226,6.5319,1673100.0],["2018-05-07",6.5319,7.025,6.5226,6.7552,6639870.0],["2018-05-08",6.7552,6.811,6.6621,6.7831,5226516.0],["2018-05-09",6.7831,6.8761,6.718,6.7645,4056103.0],["2018-05-10",6.7645,7.443716526031494,6.718,7.4437,11450381.0],["2018-05-11",7.4437,7.443716526031494,7.0622,7.0808,17127512.0],["2018-05-14",7.0808,7.2111,6.9413,7.0343,7216724.0],["2018-05-15",7.0343,7.1087,6.9134,7.0808,5283879.0],["2018-05-16",7.0808,7.1367,6.9506,7.025,4721273.0],["2018-05-17",7.025,7.2855,6.9878,7.1181,6828973.0],["2018-05-18",7.1181,7.2111,6.9878,7.0808,4239380.0],["2018-05-21",7.0808,7.2111,7.0808,7.1832,5471264.0],["2018-05-22",7.1832,7.2204,7.0808,7.1553,4757606.0],["2018-05-23",7.1553,7.155272483825684,6.8854,6.9134,4879418.0],["2018-05-24",6.9134,7.0157,6.8668,6.9599,2746701.0],["2018-05-25",6.9599,7.0064,6.801695823669434,6.8017,2521647.0],["2018-05-28",6.8017,6.801695823669434,6.6063,6.6342,3482434.0],["2018-05-29",6.6342,6.6714,6.5784,6.5877,2848000.0],["2018-05-30",6.5877,6.6156,6.3737,6.4388,3618600.0],["2018-05-31",6.4388,6.5691,6.438815116882324,6.5598,2089200.0],["2018-06-01",6.5598,6.6807,6.5226,6.597,2383400.0],["2018-06-04",6.597,6.69,6.5598,6.5784,1615900.0],["2018-06-05",6.5784,6.69,6.5598,6.6807,1846700.0],["2018-06-06",6.6807,6.7086,6.6063,6.6621,1591700.0],["2018-06-07",6.6621,6.7273,6.4574,6.4667,2365700.0],["2018-06-08",6.4667,6.5505,6.3923,6.4295,2017300.0],["2018-06-11",6.4295,6.4667,6.3644,6.4016,1202600.0],["2018-06-12",6.4016,6.4481,6.3272,6.4202,1612500.0],["2018-06-13",6.4202,6.420205593109131,6.2434,6.2527,2243100.0],["2018-06-14",6.2527,6.3551,6.2062,6.262,1112442.0],["2018-06-15",6.262,6.3458,6.0945,6.1783,1526132.0],["2018-06-19",6.1783,6.178284645080566,5.5735,5.6851,3469501.0],["2018-06-20",5.6851,5.7875,5.6758,5.7503,1573788.0],["2018-06-21",5.7503,5.7782,5.5642,5.5735,2124900.0],["2018-06-22",5.5735,5.6572,5.4897,5.6386,1257167.0],["2018-06-25",5.6386,5.7503,5.6386,5.6479,1122533.0],["2018-06-26",5.6479,5.7224,5.5642,5.7037,1332834.0],["2018-06-27",5.7037,5.7224,5.6014,5.6107,1787700.0],["2018-06-28",5.6107,5.6572,5.5642,5.5735,1557100.0],["2018-06-29",5.5735,5.7782,5.573482990264893,5.7317,2078129.0],["2018-07-02",5.7317,5.7875,5.6107,5.6386,2054737.0],["2018-07-03",5.6386,5.7317,5.62,5.7317,2420200.0],["2018-07-04",5.7317,5.7503,5.5921,5.6107,2191056.0],["2018-07-05",5.6107,5.6572,5.0524,5.3036,2950100.0],["2018-07-06",5.3036,5.4897,5.1734,5.3781,2992665.0],["2018-07-09",5.3781,5.5642,5.378085613250732,5.5177,1742095.0],["2018-07-10",5.5177,5.5828,5.4618,5.5363,1600833.0],["2018-07-11",5.5363,5.5642,5.3223,5.4525,1827957.0],["2018-07-12",5.4525,5.6107,5.4525,5.5456,2521929.0],["2018-07-13",5.5456,5.6107,5.5177,5.5921,1919728.0],["2018-07-16",5.5921,5.6665,5.527,5.6014,2341638.0],["2018-07-17",5.6014,6.1597,5.5456,6.1597,15076011.0],["2018-07-18",6.1597,6.4388,6.0015,6.0201,17997751.0],["2018-07-19",6.0201,6.020105838775635,5.7503,5.7968,10151414.0],["2018-07-20",5.7968,6.0294,5.6758,5.9084,8327398.0],["2018-07-23",5.9084,6.1411,5.8154,5.9643,7166518.0],["2018-07-24",5.9643,6.0294,5.7875,5.9736,6969159.0],["2018-07-25",5.9736,6.0108,5.8619,5.9178,4599103.0],["2018-07-26",5.9178,6.1038,5.8805,5.9922,6232800.0],["2018-07-27",5.9922,5.992192268371582,5.8154,5.8247,4147205.0],["2018-07-30",5.8247,5.8619,5.7317,5.7782,2667767.0],["2018-07-31",5.7782,5.8898,5.7224,5.8619,2566000.0],["2018-08-01",5.8619,5.9084,5.741,5.7503,2358100.0],["2018-08-02",5.7503,5.750270366668701,5.4432,5.4804,3646864.0],["2018-08-03",5.4804,5.5735,5.4711,5.4804,1457070.0],["2018-08-06",5.4804,5.5642,5.3595,5.3874,1174600.0],["2018-08-07",5.3874,5.5363,5.3502,5.5084,1717800.0],["2018-08-08",5.5084,5.5456,5.4618,5.4897,1512510.0],["2018-08-09",5.4897,5.7689,5.4804,5.6944,3415459.0],["2018-08-10",5.6944,5.7131,5.6293,5.6944,2299010.0],["2018-08-13",5.6944,5.7596,5.62,5.7596,1929849.0],["2018-08-14",5.7596,5.7689,5.6944,5.7596,1969930.0],["2018-08-15",5.7596,5.7968,5.6107,5.6107,1848700.0],["2018-08-16",5.6107,5.6665,5.5084,5.5642,1576300.0],["2018-08-17",5.5642,5.6944,5.4618,5.4897,1508300.0],["2018-08-20",5.4897,5.6014,5.4432,5.5921,992100.0],["2018-08-21",5.5921,5.6665,5.5549,5.62,1750700.0],["2018-08-22",5.62,5.6665,5.527,5.5363,1527900.0],["2018-08-23",5.5363,5.5735,5.4618,5.5456,1268700.0],["2018-08-24",5.5456,5.5456,5.4804,5.5084,975300.0],["2018-08-27",5.5084,5.6758341789245605,5.508350849151611,5.6758,2499406.0],["2018-08-28",5.6758,5.7596,5.6293,5.6944,2221000.0],["2018-08-29",5.6944,5.7596,5.6479,5.741,1744753.0],["2018-08-30",5.741,5.740966796875,5.406,5.4432,5340348.0],["2018-08-31",5.4432,5.4711,5.3316,5.3502,1721053.0],["2018-09-03",5.3502,5.35017204284668,5.1269,5.2013,3389347.0],["2018-09-04",5.2013,5.2571,5.1641,5.2292,2477300.0],["2018-09-05",5.2292,5.2571,5.0989,5.0989,3012100.0],["2018-09-06",5.0989,5.1362,4.9594,4.9873,3440400.0],["2018-09-07",4.9873,5.0803,4.9594,5.0152,2962629.0],["2018-09-10",5.0152,5.015203475952148,4.8942,4.8942,2226900.0],["2018-09-11",4.8942,4.9408,4.857,4.9315,1736149.0],["2018-09-12",4.9315,5.0152,4.9035,4.978,2165129.0],["2018-09-13",4.978,5.0617,4.9315,5.0245,2416113.0],["2018-09-14",5.0245,5.0617,4.9594,4.9687,2066715.0],["2018-09-17",4.9687,4.9687,4.8663,4.8942,1621937.0],["2018-09-18",4.8942,4.9687,4.8384,4.9594,1904354.0],["2018-09-19",4.9594,5.0524,4.9315,5.0245,2307960.0],["2018-09-20",5.0245,5.0989,4.978,4.9873,2157154.0],["2018-09-21",4.9873,5.0431,4.978,5.0245,2244988.0],["2018-09-25",5.0245,5.0524,4.978,5.0059,1856966.0],["2018-09-26",5.0059,5.0524,5.005899906158447,5.0245,2008900.0],["2018-09-27",5.0245,5.0338,4.8756,4.9035,2618400.0],["2018-09-28",4.9035,4.9501,4.8663,4.9501,1210300.0],["2018-10-08",4.9501,4.950071811676025,4.763978958129883,4.764,1770752.0],["2018-10-09",4.764,4.8384,4.7547,4.7733,1215452.0],["2018-10-10",4.7733,5.0431,4.7268,4.8849,3726932.0],["2018-10-11",4.8849,4.884938716888428,4.4197,4.4662,4353037.0],["2018-10-12",4.4662,4.4662299156188965,4.0196,4.3267,3393514.0],["2018-10-15",4.3267,4.4011,4.2429,4.2615,1539314.0],["2018-10-16",4.2615,4.3174,4.0475,4.094,2159732.0],["2018-10-17",4.094,4.1685,4.0661,4.1499,1785600.0],["2018-10-18",4.1499,4.1871,4.0289,4.0382,1653200.0],["2018-10-19",4.0382,4.122,3.8614,4.0847,1755642.0],["2018-10-22",4.0847,4.3546,4.0847392082214355,4.2522,3254100.0],["2018-10-23",4.2522,4.2987,4.1499,4.1778,2448219.0],["2018-10-24",4.1778,4.2522,4.1313,4.1964,1518600.0],["2018-10-25",4.1964,4.1964,3.9824,4.1778,2047600.0],["2018-10-26",4.1778,4.3081,4.177785873413086,4.2615,3000799.0],["2018-10-29",4.2615,4.2708,4.1406,4.2057,1570600.0],["2018-10-30",4.2057,4.2801,4.1406,4.2243,2080048.0],["2018-10-31",4.2243,4.3174,4.2243,4.2894,2773089.0],["2018-11-01",4.2894,4.3639,4.2894,4.3174,3649500.0],["2018-11-02",4.3174,4.429,4.317355632781982,4.4011,3977200.0],["2018-11-05",4.4011,4.4848,4.3546,4.4476,3540100.0],["2018-11-06",4.4476,4.447620868682861,4.3732,4.4383,2766300.0],["2018-11-07",4.4383,4.5593,4.4011,4.4104,3235384.0],["2018-11-08",4.4104,4.4848,4.4011,4.4104,2682400.0],["2018-11-09",4.4104,4.6058,4.4104,4.4569,4070110.0],["2018-11-12",4.4569,4.5872,4.4383,4.5593,3868839.0],["2018-11-13",4.5593,4.7547,4.5034,4.7082,6503698.0],["2018-11-14",4.7082,4.7826,4.643,4.6523,4568865.0],["2018-11-15",4.6523,4.7361,4.6244,4.7268,3425285.0],["2018-11-16",4.7268,4.8384,4.6988,4.8291,4291507.0],["2018-11-19",4.8291,4.8942,4.7268,4.8012,4176283.0],["2018-11-20",4.8012,4.801197052001953,4.6244,4.6616,3781914.0],["2018-11-21",4.6616,4.661627769470215,4.5593,4.6616,2662176.0],["2018-11-22",4.6616,4.7175,4.6151,4.6523,2219282.0],["2018-11-23",4.6523,4.6895,4.3546,4.4011,4076550.0],["2018-11-26",4.4011,4.643,4.3825,4.55,3658991.0],["2018-11-27",4.55,4.6337,4.5128,4.5872,3091747.0],["2018-11-28",4.5872,4.8012,4.5128,4.7919,6596146.0],["2018-11-29",4.7919,4.8756,4.5965,4.6058,5404259.0],["2018-11-30",4.6058,4.6895,4.5221,4.643,3334763.0],["2018-12-03",4.643,4.7919,4.643017768859863,4.7268,6153722.0],["2018-12-04",4.7268,4.8663,4.6895,4.8477,7977289.0],["2018-12-05",4.8477,4.847720623016357,4.6616,4.764,4565283.0],["2018-12-06",4.764,4.9687,4.7082,4.7919,7515422.0],["2018-12-07",4.7919,4.8756,4.7454,4.8105,4040522.0],["2018-12-10",4.8105,4.810502052307129,4.6802,4.7082,3559900.0],["2018-12-11",4.7082,4.875634670257568,4.6802,4.8756,6803621.0],["2018-12-12",4.8756,5.0803,4.7919,4.8291,8721669.0],["2018-12-13",4.8291,4.9594,4.7454,4.8756,7239216.0],["2018-12-14",4.8756,4.8849,4.6988,4.6988,4470450.0],["2018-12-17",4.6988,4.7454,4.5593,4.6151,4218500.0],["2018-12-18",4.6151,4.643,4.5034,4.5686,3740700.0],["2018-12-19",4.5686,4.5872,4.5034,4.5034,2512153.0],["2018-12-20",4.5034,4.5593,4.4476,4.5034,1776016.0],["2018-12-21",4.5034,4.503448486328125,4.4383,4.5034,2075349.0],["2018-12-24",4.5034,4.5872,4.4662,4.5686,2900053.0],["2018-12-25",4.5686,4.7454,4.3732,4.6895,6306879.0],["2018-12-26",4.6895,4.689541339874268,4.6895,4.6895,0.0],["2018-12-27",4.6895,5.4246,4.689541339874268,5.0524,29846088.0],["2018-12-28",5.0524,5.052422523498535,4.8291,4.857,12853355.0],["2019-01-02",4.857,5.1176,4.7733,5.1083,16314670.0],["2019-01-03",5.1083,5.1548,4.8849,5.1362,18795778.0],["2019-01-04",5.1362,5.5828,4.9501,5.3409,25802779.0],["2019-01-07",5.3409,5.5456,5.2664,5.3967,22672386.0],["2019-01-08",5.3967,5.4804,5.2385,5.2571,14532397.0],["2019-01-09",5.2571,5.499,5.1827,5.2757,16691322.0],["2019-01-10",5.2757,5.4711,5.2571,5.4153,14225721.0],["2019-01-11",5.4153,5.4618,5.2664,5.3502,13315297.0],["2019-01-14",5.3502,5.35017204284668,5.0431,5.1641,13231124.0],["2019-01-15",5.1641,5.192,5.071,5.1734,8830766.0],["2019-01-16",5.1734,5.2757,5.0524,5.1083,7770198.0],["2019-01-17",5.1083,5.1269,4.9966,5.0152,6564048.0],["2019-01-18",5.0152,5.0617,4.8384,4.9408,7600600.0],["2019-01-21",4.9408,5.0524,4.9222,5.0059,5535500.0],["2019-01-22",5.0059,5.005899906158447,4.8849,4.8942,4122261.0],["2019-01-23",4.8942,5.0152,4.8663,4.9687,4792448.0],["2019-01-24",4.9687,5.071,4.9408,5.0617,6429222.0],["2019-01-25",5.0617,5.0896,4.9222,4.9315,4809644.0],["2019-01-28",4.9315,4.9873,4.8384,4.8477,3963800.0],["2019-01-29",4.8477,4.8663,4.5872,4.6895,4824850.0],["2019-01-30",4.6895,4.7547,4.6151,4.6709,2736700.0],["2019-01-31",4.6709,4.7268,4.5034,4.5686,4338344.0],["2019-02-01",4.5686,4.7082,4.5685811042785645,4.6802,3116100.0],["2019-02-11",4.6802,4.857,4.680236339569092,4.8384,4315322.0],["2019-02-12",4.8384,4.8849,4.8012,4.8663,5024407.0],["2019-02-13",4.8663,5.0245,4.8663,5.0152,7977728.0],["2019-02-14",5.0152,5.0617,4.9501,4.9873,6016707.0],["2019-02-15",4.9873,5.2664,4.9501,5.0989,12779819.0],["2019-02-18",5.0989,5.285,5.0524,5.2478,12995122.0],["2019-02-19",5.2478,5.285,5.0803,5.1734,11913800.0],["2019-02-20",5.1734,5.2013,5.0803,5.192,7950496.0],["2019-02-21",5.192,5.192,5.191992282867432,5.192,0.0],["2019-02-22",5.192,6.280635833740234,5.191992282867432,6.2806,59176126.0],["2019-02-25",6.2806,6.8203,6.1504,6.5784,52894823.0],["2019-02-26",6.5784,6.578384876251221,6.1411,6.1969,37705078.0],["2019-02-27",6.1969,6.2155,5.955,6.0666,21805124.0],["2019-02-28",6.0666,6.1504,5.9922,6.1132,11561365.0],["2019-03-01",6.1132,6.1597,5.9829,6.1132,9584059.0],["2019-03-04",6.1132,6.3551,6.048,6.1783,22776802.0],["2019-03-05",6.1783,6.3365,6.0108,6.3272,20828411.0],["2019-03-06",6.3272,6.4388,6.169,6.4109,23668030.0],["2019-03-07",6.4109,6.4946,6.2992,6.4388,21149456.0],["2019-03-08",6.4388,6.438815116882324,5.8619,5.8712,18688309.0],["2019-03-11",5.8712,6.457424640655518,5.8712310791015625,6.4574,20863719.0],["2019-03-12",6.4574,6.8854,6.2806,6.4109,29341657.0],["2019-03-13",6.4109,6.5039,6.0945,6.1969,15320222.0],["2019-03-14",6.1969,6.2341,5.9829,6.1318,10366599.0],["2019-03-15",6.1318,6.262,6.1132,6.2155,9567519.0],["2019-03-18",6.2155,6.2992448806762695,6.1038,6.2992,10741747.0],["2019-03-19",6.2992,6.3644,6.1597,6.1876,10687337.0],["2019-03-20",6.1876,6.2341,5.9271,6.1132,12129938.0],["2019-03-21",6.1132,6.1969,6.048,6.1411,8698550.0],["2019-03-22",6.1411,6.2155,6.0108,6.1411,10040950.0],["2019-03-25",6.1411,6.7552,6.0294,6.7552,35874641.0],["2019-03-26",6.7552,6.7552,6.1504,6.2062,27594681.0],["2019-03-27",6.2062,6.2713,6.048,6.0945,13830037.0],["2019-03-28",6.0945,6.2527,5.955,6.0852,10608800.0],["2019-03-29",6.0852,6.2341,5.9922,6.2155,10922877.0],["2019-04-01",6.2155,6.4667,6.215503215789795,6.3923,16352592.0],["2019-04-02",6.3923,6.69,6.3179,6.5133,22707682.0],["2019-04-03",6.5133,6.5133,6.3644,6.4667,13894931.0],["2019-04-04",6.4667,6.6714,6.4667,6.5877,19424395.0],["2019-04-08",6.5877,7.1274,6.5784,6.7645,25492765.0],["2019-04-09",6.7645,6.9785,6.5877,6.7459,16218902.0],["2019-04-10",6.7459,6.745868682861328,6.3272,6.4853,15935792.0],["2019-04-11",6.4853,6.6714,6.4202,6.4853,10549800.0],["2019-04-12",6.4853,6.597,6.3086,6.4574,10052023.0],["2019-04-15",6.4574,6.7273,6.457424640655518,6.4853,11845893.0],["2019-04-16",6.4853,7.0529,6.3272,6.9506,30461454.0],["2019-04-17",6.9506,7.2111,6.7552,6.8482,25088226.0],["2019-04-18",6.8482,7.3972,6.7645,7.3507,29025779.0],["2019-04-19",7.3507,8.0485,7.0529,7.7322,53257729.0],["2019-04-22",7.7322,7.9462,7.4065,7.4716,35254160.0],["2019-04-23",7.4716,7.471630096435547,6.9506,6.9599,24878520.0],["2019-04-24",6.9599,7.1367,6.904,7.0994,14549767.0],["2019-04-25",7.0994,7.099444389343262,6.5598,6.5691,20494111.0],["2019-04-26",6.5691,6.69,6.4016,6.5877,10608919.0],["2019-05-06",6.5877,6.58768892288208,5.554873943328857,5.5549,11499111.0],["2019-05-07",5.5549,5.7131,5.3874,5.5735,8566224.0],["2019-05-08",5.5735,5.6479,5.3036,5.5177,6214229.0],["2019-05-09",5.5177,5.5921,5.4525,5.5363,4696948.0],["2019-05-10",5.5363,5.834,5.4153,5.8154,9928599.0],["2019-05-13",5.8154,5.8247,5.6944,5.741,6107462.0],["2019-05-14",5.741,5.8154,5.6014,5.741,5842837.0],["2019-05-15",5.741,5.8805,5.740966796875,5.8526,6428215.0],["2019-05-16",5.8526,5.9085,5.7875,5.834,5931044.0],["2019-05-17",5.834,5.8898,5.5083,5.5456,8794261.0],["2019-05-20",5.5456,5.6107,5.3874,5.6014,5798868.0],["2019-05-21",5.6014,5.7224,5.527,5.6665,8125400.0],["2019-05-22",5.6665,5.7875,5.5642,5.6665,7387300.0],["2019-05-23",5.6665,5.6758,5.396695137023926,5.3967,8030000.0],["2019-05-24",5.3967,5.4525,5.322257041931152,5.3223,4646233.0],["2019-05-27",5.3223,5.499,5.3036,5.4618,6781929.0],["2019-05-28",5.4618,5.6107,5.4618,5.527,7374764.0],["2019-05-29",5.527,5.8619,5.4897,5.7503,12507415.0],["2019-05-30",5.7503,6.3086,5.6944,6.048,24327616.0],["2019-05-31",6.048,6.2248,5.9922,6.0573,17168936.0],["2019-06-03",6.0573,6.1783,5.6944,5.9457,18539245.0],["2019-06-04",5.9457,6.1876,5.8898,6.0294,16320679.0],["2019-06-05",6.0294,6.6342,5.8247,6.4202,28973265.0],["2019-06-06",6.4202,6.6621,6.2062,6.5133,26860653.0],["2019-06-10",6.5133,6.7645,6.4016,6.6063,22503944.0],["2019-06-11",6.6063,7.2297,6.4667,6.9692,38337044.0],["2019-06-12",6.9692,6.9785,6.7552,6.8203,26974169.0],["2019-06-13",6.8203,6.9971,6.7459,6.7645,26597221.0],["2019-06-14",6.7645,6.9692,6.4946,6.5226,22303547.0],["2019-06-17",6.5226,6.522556304931641,6.1102,6.3351,13796866.0],["2019-06-18",6.3351,6.4851,6.1758,6.2789,9824791.0],["2019-06-19",6.2789,6.5038,6.278897762298584,6.3445,13254601.0],["2019-06-20",6.3445,6.8037,6.232,6.7194,33241816.0],["2019-06-21",6.7194,7.1692,6.6538,7.0942,43939250.0],["2019-06-24",7.0942,7.1411,6.8599,7.1223,24753288.0],["2019-06-25",7.1223,7.5066,7.0286,7.4691,45144710.0],["2019-06-26",7.4691,7.5628,7.3098,7.3847,25812029.0],["2019-06-27",7.3847,7.441,6.6444,6.6631,61055130.0],["2019-06-28",6.6631,6.785,6.4757,6.7568,26809216.0],["2019-07-01",6.7568,7.3941,6.7568440437316895,7.2442,54016138.0],["2019-07-02",7.2442,7.4222,7.1692,7.2535,33173796.0],["2019-07-03",7.2535,7.3566,7.0848,7.1223,19067114.0],["2019-07-04",7.1223,7.3004,6.9724,7.1411,15727504.0],["2019-07-05",7.1411,7.2254,7.0286,7.1879,11762991.0],["2019-07-08",7.1879,7.187932968139648,6.9536,7.0192,8815818.0],["2019-07-09",7.0192,7.3098,6.9536,7.1223,10915649.0],["2019-07-10",7.1223,7.2816,7.0474,7.1036,7569000.0],["2019-07-11",7.1036,7.1973,6.9818,7.0192,6237320.0],["2019-07-12",7.0192,7.1692,6.8412,6.9536,12639999.0],["2019-07-15",6.9536,7.038,6.3539,6.9818,17555158.0],["2019-07-16",6.9818,7.2348,6.8693,7.1223,17378838.0],["2019-07-17",7.1223,7.2442,7.0661,7.1317,15831496.0],["2019-07-18",7.1317,7.1692,7.0755,7.0942,10675200.0],["2019-07-19",7.0942,7.1692,7.0192,7.0755,13670338.0],["2019-07-22",7.0755,7.113,6.9349,7.0286,6265800.0],["2019-07-23",7.0286,7.2816,6.963,7.0286,14999800.0],["2019-07-24",7.0286,7.216,6.9818,7.0474,13644368.0],["2019-07-25",7.0474,7.0661,6.8693,6.888,10043900.0],["2019-07-26",6.888,6.888044834136963,6.6069,6.635,13526487.0],["2019-07-29",6.635,6.6538,6.3726,6.4476,11144699.0],["2019-07-30",6.4476,6.4851,6.1852,6.2414,20488355.0],["2019-07-31",6.2414,6.2414116859436035,5.6135,5.7728,59480528.0],["2019-08-01",5.7728,5.772837162017822,5.5667,5.6604,22764549.0],["2019-08-02",5.6604,5.660379409790039,5.3886,5.4823,14291562.0],["2019-08-05",5.4823,5.5948,5.398,5.4542,11141266.0],["2019-08-06",5.4542,5.454206943511963,5.0793,5.2761,14887529.0],["2019-08-07",5.2761,5.3699,5.2199,5.3043,9338608.0],["2019-08-08",5.3043,5.3511,5.2668,5.2855,7875667.0],["2019-08-09",5.2855,5.3605,5.1075,5.1449,9901467.0],["2019-08-12",5.1449,5.2293,5.0793,5.2199,7704801.0],["2019-08-13",5.2199,5.219919204711914,5.1168,5.1543,5697219.0],["2019-08-14",5.1543,5.2855,5.154318809509277,5.2105,7343901.0],["2019-08-15",5.2105,5.210547924041748,4.995,5.1731,8053018.0],["2019-08-16",5.1731,5.2105,5.1075,5.1449,6609505.0],["2019-08-19",5.1449,5.3792,5.1449480056762695,5.3699,12643102.0],["2019-08-20",5.3699,5.4729,5.3324,5.3699,12431105.0],["2019-08-21",5.3699,5.369863033294678,5.2949,5.323,5528900.0],["2019-08-22",5.323,5.5292,5.2574,5.5104,13069896.0],["2019-08-23",5.5104,5.6979,5.4261,5.6229,16017599.0],["2019-08-26",5.6229,5.622893333435059,5.3324,5.4448,13354485.0],["2019-08-27",5.4448,5.5667,5.4261,5.5198,9187796.0],["2019-08-28",5.5198,5.5479,5.4823,5.5104,6279100.0],["2019-08-29",5.5104,5.5479,5.4355,5.4542,6423199.0],["2019-08-30",5.4542,5.5292,5.3136,5.398,8014500.0],["2019-09-02",5.398,5.5292,5.39797830581665,5.5198,8206000.0],["2019-09-03",5.5198,5.5854,5.4917,5.5479,8646505.0],["2019-09-04",5.5479,5.5948,5.4823,5.5948,10633603.0],["2019-09-05",5.5948,5.7354,5.5854,5.6323,16401692.0],["2019-09-06",5.6323,5.8291,5.632265567779541,5.726,17671247.0],["2019-09-09",5.726,6.0634,5.725980281829834,6.0259,18983741.0],["2019-09-10",6.0259,6.0634,5.8759,5.979,14541409.0],["2019-09-11",5.979,6.0071,5.8759,5.8759,12020038.0],["2019-09-12",5.8759,5.9696,5.875924110412598,5.9322,9203482.0],["2019-09-16",5.9322,6.0634,5.93215274810791,6.0071,11302800.0],["2019-09-17",6.0071,6.007124423980713,5.7916,5.8103,12038540.0],["2019-09-18",5.8103,5.904,5.801,5.8384,7354715.0],["2019-09-19",5.8384,5.9228,5.7354,5.904,8520551.0],["2019-09-20",5.904,5.9603,5.8197,5.8478,7264761.0],["2019-09-23",5.8478,5.847809314727783,5.6791,5.7447,6293100.0],["2019-09-24",5.7447,5.8291,5.7072,5.726,6367600.0],["2019-09-25",5.726,5.725980281829834,5.5104,5.5573,8304308.0],["2019-09-26",5.5573,5.6042,5.3043,5.323,10212000.0],["2019-09-27",5.323,5.4261,5.3136,5.398,4631333.0],["2019-09-30",5.398,5.4261,5.323,5.3417,3889800.0],["2019-10-08",5.3417,5.4261,5.323,5.3417,3573800.0],["2019-10-09",5.3417,5.4073,5.2199,5.398,5238542.0],["2019-10-10",5.398,5.4636,5.3605,5.4542,5068900.0],["2019-10-11",5.4542,5.5011,5.3792,5.4448,4925400.0],["2019-10-14",5.4448,5.576,5.444835662841797,5.5573,6033600.0],["2019-10-15",5.5573,5.5573,5.4542,5.4823,4626000.0],["2019-10-16",5.4823,5.5292,5.398,5.4167,3741171.0],["2019-10-17",5.4167,5.4636,5.3511,5.3886,3801181.0],["2019-10-18",5.3886,5.4261,5.2668,5.2949,4363300.0],["2019-10-21",5.2949,5.323,5.1356,5.2949,4272613.0],["2019-10-22",5.2949,5.4167,5.2574,5.3886,3839573.0],["2019-10-23",5.3886,5.4448,5.3605,5.398,3131233.0],["2019-10-24",5.398,5.4636,5.3511,5.4355,3276993.0],["2019-10-25",5.4355,5.4823,5.3792,5.4542,3394024.0],["2019-10-28",5.4542,5.5948,5.4355,5.576,6103377.0],["2019-10-29",5.576,5.6135,5.5011,5.5198,5076972.0],["2019-10-30",5.5198,5.5198073387146,5.4167,5.4261,3749659.0],["2019-10-31",5.4261,5.576,5.4167,5.4729,7049324.0],["2019-11-01",5.4729,5.473,5.323,5.4261,6029040.0],["2019-11-04",5.4261,5.4542,5.3699,5.398,5948829.0],["2019-11-05",5.398,5.39797830581665,5.2574,5.3136,6195375.0],["2019-11-06",5.3136,5.398,5.2574,5.2574,4285424.0],["2019-11-07",5.2574,5.2949,5.1918,5.2293,5009995.0],["2019-11-08",5.2293,5.2949,5.2105,5.2199,4045691.0],["2019-11-11",5.2199,5.219919204711914,4.92,4.9669,8122810.0],["2019-11-12",4.9669,5.0325,4.8825,4.9388,4532599.0],["2019-11-13",4.9388,4.9388,4.8076,4.8451,4198020.0],["2019-11-14",4.8451,4.8732,4.8076,4.8544,3450949.0],["2019-11-15",4.8544,4.9013,4.8076,4.8451,3849648.0],["2019-11-18",4.8451,4.92,4.8169,4.8919,3278190.0],["2019-11-19",4.8919,5.0044,4.8732,4.995,4748721.0],["2019-11-20",4.995,4.995003700256348,4.8919,4.9107,3345900.0],["2019-11-21",4.9107,4.9388,4.8357,4.9107,2936429.0],["2019-11-22",4.9107,4.9763,4.8638,4.8919,3327285.0],["2019-11-25",4.8919,4.92,4.8357,4.8638,3774805.0],["2019-11-26",4.8638,4.9107,4.8544,4.8732,2419400.0],["2019-11-27",4.8732,4.92,4.8451,4.8732,2584929.0],["2019-11-28",4.8732,4.9107,4.8451,4.8638,2263265.0],["2019-11-29",4.8638,4.8732,4.8076,4.8544,2621600.0],["2019-12-02",4.8544,4.8732,4.8263,4.8451,2047400.0],["2019-12-03",4.8451,4.8638,4.7795,4.8544,3263410.0],["2019-12-04",4.8544,4.9013,4.8076,4.8919,3449637.0],["2019-12-05",4.8919,4.9481,4.8732,4.9294,3853248.0],["2019-12-06",4.9294,4.9763,4.9107,4.9763,3551500.0],["2019-12-09",4.9763,5.0044,4.9575,4.9669,3696374.0],["2019-12-10",4.9669,5.0137,4.9388,5.0044,3728500.0],["2019-12-11",5.0044,5.0231,4.9481,4.9575,3287500.0],["2019-12-12",4.9575,4.9763,4.92,4.9294,2769400.0],["2019-12-13",4.9294,4.995,4.929403781890869,4.9856,4772500.0],["2019-12-16",4.9856,5.1168,4.9763,5.0981,6829999.0],["2019-12-17",5.0981,5.2199,5.0887,5.1918,7086240.0],["2019-12-18",5.1918,5.2387,5.1449,5.1824,6253301.0],["2019-12-19",5.1824,5.2668,5.1637,5.2293,5174100.0],["2019-12-20",5.2293,5.248,5.1262,5.1356,5643100.0],["2019-12-23",5.1356,5.135576248168945,4.9575,4.9669,6924862.0],["2019-12-24",4.9669,5.1543,4.966889381408691,5.1262,6632997.0],["2019-12-25",5.1262,5.1918,5.0793,5.1637,6041800.0],["2019-12-26",5.1637,5.1918,5.0887,5.1637,4776300.0],["2019-12-27",5.1637,5.2105,5.0981,5.1075,6412765.0],["2019-12-30",5.1075,5.1262,5.0231,5.1168,5601100.0],["2019-12-31",5.1168,5.1918,5.0887,5.1543,4509717.0],["2020-01-02",5.1543,5.2387,5.154318809509277,5.2293,7155317.0],["2020-01-03",5.2293,5.248,5.1731,5.2293,5774690.0],["2020-01-06",5.2293,5.3043,5.1731,5.2574,8353346.0],["2020-01-07",5.2574,5.3792,5.248,5.3605,10417147.0],["2020-01-08",5.3605,5.3604912757873535,5.2199,5.2199,9442220.0],["2020-01-09",5.2199,5.3324,5.219919204711914,5.2949,6048108.0],["2020-01-10",5.2949,5.3043,5.1918,5.2199,6462681.0],["2020-01-13",5.2199,5.2949,5.219919204711914,5.2949,6720013.0],["2020-01-14",5.2949,5.3043,5.294891357421875,5.3043,7261313.0],["2020-01-15",5.3043,5.323,5.1918,5.2199,5253787.0],["2020-01-16",5.2199,5.248,5.1262,5.1543,5655700.0],["2020-01-17",5.1543,5.1918,5.0793,5.1168,4632269.0],["2020-01-20",5.1168,5.1637,5.0793,5.1543,3594875.0],["2020-01-21",5.1543,5.154318809509277,5.0793,5.0793,3589221.0],["2020-01-22",5.0793,5.079347133636475,4.9388,5.0419,6603700.0],["2020-01-23",5.0419,5.1075,4.8825,4.8919,7197606.0],["2020-02-03",4.8919,4.8919172286987305,4.4046,4.4046,1802500.0],["2020-02-04",4.4046,4.404600620269775,4.0016,4.2172,11941716.0],["2020-02-05",4.2172,4.3765,4.217170715332031,4.3109,6975976.0],["2020-02-06",4.3109,4.432714939117432,4.264,4.4327,7072397.0],["2020-02-07",4.4327,4.488943099975586,4.3671,4.4889,5981999.0],["2020-02-10",4.4889,4.6201,4.4608,4.6014,6429873.0],["2020-02-11",4.6014,4.6483,4.5545,4.5733,5182700.0],["2020-02-12",4.5733,4.6295,4.5452,4.6201,4876279.0],["2020-02-13",4.6201,4.667,4.5077,4.5545,6504842.0],["2020-02-14",4.5545,4.5827,4.4796,4.5358,3336900.0],["2020-02-17",4.5358,4.6951,4.5358,4.6857,7475400.0],["2020-02-18",4.6857,4.7888,4.685744285583496,4.7795,7106834.0],["2020-02-19",4.7795,4.8638,4.7513,4.8076,7470900.0],["2020-02-20",4.8076,4.863803386688232,4.7513,4.8638,7127640.0],["2020-02-21",4.8638,5.0137,4.8451,4.9763,10034503.0],["2020-02-24",4.9763,5.248,4.9294,5.2293,20907420.0],["2020-02-25",5.2293,5.229290962219238,4.8825,5.1637,19701043.0],["2020-02-26",5.1637,5.3324,5.0419,5.2012,22311159.0],["2020-02-27",5.2012,5.5104,5.201176643371582,5.4542,28136321.0],["2020-02-28",5.4542,5.454206943511963,4.9107,4.9294,23444730.0],["2020-03-02",4.9294,5.2387,4.8919,5.1824,14524305.0],["2020-03-03",5.1824,5.4167,5.1731,5.2668,19661730.0],["2020-03-04",5.2668,5.454206943511963,5.2012,5.4542,20185273.0],["2020-03-05",5.4542,5.8103,5.454206943511963,5.6229,32627386.0],["2020-03-06",5.6229,5.622893333435059,5.4355,5.4823,16120190.0],["2020-03-09",5.4823,5.6229,5.2668,5.3417,15673215.0],["2020-03-10",5.3417,5.726,5.1918,5.7166,25948518.0],["2020-03-11",5.7166,6.2414,5.6604,5.6791,38438572.0],["2020-03-12",5.6791,5.8853,5.5292,5.8103,26541557.0],["2020-03-13",5.8103,6.3914,5.4917,6.3914,65047570.0],["2020-03-16",6.3914,6.7475,6.0727,6.1571,78806573.0],["2020-03-17",6.1571,6.5413,5.6042,6.3632,57885078.0],["2020-03-18",6.3632,6.4851,5.960267543792725,5.9603,49031540.0],["2020-03-19",5.9603,6.2039,5.6791,6.0821,37725728.0],["2020-03-20",6.0821,6.5319,5.9603,6.3445,49329341.0],["2020-03-23",6.3445,6.5038,5.8572,6.3632,41094556.0],["2020-03-24",6.3632,6.6538,6.0165,6.307,37574971.0],["2020-03-25",6.307,6.4007,6.1758,6.2602,28289648.0],["2020-03-26",6.2602,6.260155200958252,5.7728,5.8291,31034986.0],["2020-03-27",5.8291,5.9228,5.576,5.576,25546582.0],["2020-03-30",5.576,5.576035976409912,5.248,5.3417,19330912.0],["2020-03-31",5.3417,5.4355,5.1543,5.1731,14999783.0],["2020-04-01",5.1731,5.323,5.1075,5.1918,11183489.0],["2020-04-02",5.1918,5.4636,5.1543,5.4636,17704985.0],["2020-04-03",5.4636,5.463577747344971,5.248,5.2761,12991160.0],["2020-04-07",5.2761,5.473,5.276148796081543,5.4167,12048087.0],["2020-04-08",5.4167,5.6791,5.3699,5.6042,20205660.0],["2020-04-09",5.6042,5.7541,5.5479,5.6885,14817550.0],["2020-04-10",5.6885,5.7072,5.4355,5.5479,14957217.0],["2020-04-13",5.5479,5.5573,5.3886,5.4167,8048500.0],["2020-04-14",5.4167,5.5479,5.416721343994141,5.5104,10961105.0],["2020-04-15",5.5104,5.5479,5.3792,5.3886,9935395.0],["2020-04-16",5.3886,5.5948,5.3043,5.4636,12884336.0],["2020-04-17",5.4636,5.5198,5.4261,5.4355,10773705.0],["2020-04-20",5.4355,5.5011,5.3511,5.5011,7274674.0],["2020-04-21",5.5011,5.5198,5.323,5.4167,8405497.0],["2020-04-22",5.4167,5.6042,5.323,5.6042,13848500.0],["2020-04-23",5.6042,5.6791,5.4917,5.5011,11769225.0],["2020-04-24",5.5011,6.054,5.501064300537109,5.8947,37430338.0],["2020-04-27",5.8947,6.4476,5.89466667175293,6.2789,47518952.0],["2020-04-28",6.2789,6.278897762298584,5.651,5.6604,37526452.0],["2020-04-29",5.6604,5.9415,5.5292,5.7822,25251218.0],["2020-04-30",5.7822,6.0259,5.7072,5.8759,22813086.0],["2020-05-06",5.8759,6.1571,5.726,6.1102,22125258.0],["2020-05-07",6.1102,6.1477,5.9509,5.9978,19926810.0],["2020-05-08",5.9978,6.4476,5.997753143310547,6.1758,29921412.0],["2020-05-11",6.1758,6.5319,6.0915,6.4288,30039637.0],["2020-05-12",6.4288,6.428842067718506,6.0352,6.2039,25561514.0],["2020-05-13",6.2039,6.3258,5.9978,6.1571,15943728.0],["2020-05-14",6.1571,6.157069206237793,5.8759,5.9322,19079600.0],["2020-05-15",5.9322,6.1758,5.904,5.9884,17219715.0],["2020-05-18",5.9884,5.9978,5.7728,5.7822,14773822.0],["2020-05-19",5.7822,5.8572,5.7728,5.801,10326265.0],["2020-05-20",5.801,5.9415,5.7447,5.8572,11626649.0],["2020-05-21",5.8572,6.3539,5.8103,6.2133,33430190.0],["2020-05-22",6.2133,6.4007,5.8853,5.9603,27556268.0],["2020-05-25",5.9603,6.0165,5.4355,5.4823,23018549.0],["2020-05-26",5.4823,5.5573,5.4448,5.5479,10457872.0],["2020-05-27",5.5479,5.5667,5.4448,5.4448,7731405.0],["2020-05-28",5.4448,5.4917,5.1918,5.323,11153842.0],["2020-05-29",5.323,5.4261,5.248,5.3136,6154642.0],["2020-06-01",5.3136,5.5292,5.313634395599365,5.5292,8438753.0],["2020-06-02",5.5292,5.5479,5.4729,5.5292,7000345.0],["2020-06-03",5.5292,5.576,5.4542,5.4823,7618382.0],["2020-06-04",5.4823,5.5386,5.4167,5.4729,6031155.0],["2020-06-05",5.4729,5.492,5.3395,5.3871,5751381.0],["2020-06-08",5.3871,5.4348,5.349,5.3585,6380245.0],["2020-06-09",5.3585,5.4062,5.3204,5.3681,4763000.0],["2020-06-10",5.3681,5.3776,5.2632,5.3204,5508528.0],["2020-06-11",5.3204,5.4062,5.2918,5.349,5048631.0],["2020-06-12",5.349,5.348998069763184,5.1964,5.3013,3754356.0],["2020-06-15",5.3013,5.349,5.2727,5.2918,4280967.0],["2020-06-16",5.2918,5.3776,5.291789531707764,5.3585,5492005.0],["2020-06-17",5.3585,5.4253,5.3395,5.4253,6197608.0],["2020-06-18",5.4253,5.4634,5.3776,5.4348,5771982.0],["2020-06-19",5.4348,5.4443,5.3871,5.4253,4341600.0],["2020-06-22",5.4253,5.4348,5.3585,5.3681,4744707.0],["2020-06-23",5.3681,5.3681,5.2346,5.2537,6552755.0],["2020-06-24",5.2537,5.2823,5.1964,5.2632,3867219.0],["2020-06-29",5.2632,5.3204,5.2155,5.2346,3635028.0],["2020-06-30",5.2346,5.2823,5.1964,5.2441,6235461.0],["2020-07-01",5.2441,5.2537,5.2155,5.2537,4792646.0],["2020-07-02",5.2537,5.3395,5.225,5.3395,7080171.0],["2020-07-03",5.3395,5.3967,5.339462757110596,5.3967,7667573.0],["2020-07-06",5.3967,5.7209,5.396671772003174,5.7018,15310117.0],["2020-07-07",5.7018,5.8639,5.5492,5.6732,17360909.0],["2020-07-08",5.6732,5.7971,5.616,5.7876,14904320.0],["2020-07-09",5.7876,5.9878,5.759,5.9115,16267305.0],["2020-07-10",5.9115,5.911547660827637,5.730388641357422,5.7304,13987316.0],["2020-07-13",5.7304,6.0069,5.730388641357422,5.9688,16142039.0],["2020-07-14",5.9688,6.0736,5.8162,5.9497,14768418.0],["2020-07-15",5.9497,5.9688,5.7018,5.759,12542924.0],["2020-07-16",5.759,5.8067,5.5111,5.5206,11170935.0],["2020-07-17",5.5206,5.6255,5.492,5.5397,7028330.0],["2020-07-20",5.5397,5.816201210021973,5.539693355560303,5.8162,10294262.0],["2020-07-21",5.8162,5.9783,5.8162,5.902,13257631.0],["2020-07-22",5.902,5.9497,5.8162,5.8353,10527960.0],["2020-07-23",5.8353,5.902,5.6732,5.8448,12411801.0],["2020-07-24",5.8448,5.8925,5.6064,5.616,10990575.0],["2020-07-27",5.616,5.6636,5.4443,5.4825,8007752.0],["2020-07-28",5.4825,5.5969,5.4729,5.5206,4793200.0],["2020-07-29",5.5206,5.6446,5.4348,5.6255,5529309.0],["2020-07-30",5.6255,5.8162,5.6255059242248535,5.6636,7793140.0],["2020-07-31",5.6636,5.7971,5.5778,5.7781,8136262.0],["2020-08-03",5.7781,5.902,5.778061866760254,5.8829,10530946.0],["2020-08-04",5.8829,6.0069,5.8257,5.8829,12376582.0],["2020-08-05",5.8829,5.9688,5.759,5.9688,13574126.0],["2020-08-06",5.9688,5.9783,5.7685,5.8448,10348353.0],["2020-08-07",5.8448,5.8639,5.7399,5.8067,7788710.0],["2020-08-10",5.8067,6.026,5.759,5.9783,15643347.0],["2020-08-11",5.9783,6.0069,5.7495,5.7685,12396294.0],["2020-08-12",5.7685,5.8257,5.6922,5.7971,9790350.0],["2020-08-13",5.7971,5.9688,5.797131061553955,5.8543,10492427.0],["2020-08-14",5.8543,6.035500526428223,5.8257,6.0355,19893074.0],["2020-08-17",6.0355,6.0927,5.9115,6.045,17830490.0],["2020-08-18",6.045,6.1595,5.9974,6.045,13623350.0],["2020-08-19",6.045,6.169,5.9115,5.9783,17187518.0],["2020-08-20",5.9783,6.1404,5.8639,5.8925,11743573.0],["2020-08-21",5.8925,5.9497,5.8448,5.8925,7696000.0],["2020-08-24",5.8925,5.9402,5.7685,5.8353,7443894.0],["2020-08-25",5.8353,6.0164,5.835270404815674,5.9783,10668851.0],["2020-08-26",5.9783,6.0355,5.7971,5.8734,9947218.0],["2020-08-27",5.8734,6.026,5.7971,6.026,10870955.0],["2020-08-28",6.026,6.0832,5.9402,6.0355,10391626.0],["2020-08-31",6.0355,6.1308,5.9974,6.026,9790451.0],["2020-09-01",6.026,6.026,5.9115,6.026,6738200.0],["2020-09-02",6.026,6.045,5.9211,5.9688,7858607.0],["2020-09-03",5.9688,5.9688,5.8067,5.8162,7771933.0],["2020-09-04",5.8162,5.9115,5.759,5.8353,7185127.0],["2020-09-07",5.8353,5.8925,5.7399,5.7495,7844666.0],["2020-09-08",5.7495,5.759,5.6255,5.7495,7933700.0],["2020-09-09",5.7495,5.8162,5.6732,5.7399,6994361.0],["2020-09-10",5.7399,5.8067,5.4253,5.4348,11824600.0],["2020-09-11",5.4348,5.5111,5.3681,5.492,4870200.0],["2020-09-14",5.492,5.5683,5.4729,5.5397,3599495.0],["2020-09-15",5.5397,5.5492,5.4729,5.5016,3861400.0],["2020-09-16",5.5016,5.5397,5.4157,5.4443,4793100.0],["2020-09-17",5.4443,5.4539,5.349,5.3967,4428900.0],["2020-09-18",5.3967,5.4825,5.3681,5.4729,3411627.0],["2020-09-21",5.4729,5.5206,5.4729,5.492,2890400.0],["2020-09-22",5.492,5.4920196533203125,5.3776,5.4062,2960000.0],["2020-09-23",5.4062,5.4253,5.3681,5.4062,2446400.0],["2020-09-24",5.4062,5.4062066078186035,5.225,5.2346,5092035.0],["2020-09-25",5.2346,5.3204,5.1964,5.2346,3139500.0],["2020-09-28",5.2346,5.3109,5.1869,5.1964,2082700.0],["2020-09-29",5.1964,5.2823,5.1869,5.2346,2451500.0],["2020-09-30",5.2346,5.2823,5.1774,5.2155,2023100.0],["2020-10-09",5.2155,5.4062,5.215510845184326,5.3585,4345540.0],["2020-10-12",5.3585,5.492,5.358531951904297,5.4729,4350087.0],["2020-10-13",5.4729,5.5016,5.4348,5.4825,3710133.0],["2020-10-14",5.4825,5.492,5.4157,5.4253,2650000.0],["2020-10-15",5.4253,5.4729,5.3967,5.4253,2141600.0],["2020-10-16",5.4253,5.4825,5.3776,5.4157,2927353.0],["2020-10-19",5.4157,5.4825,5.3395,5.3776,3789417.0],["2020-10-20",5.3776,5.3871,5.3109,5.3776,2092400.0],["2020-10-21",5.3776,5.3967,5.2346,5.2727,4621226.0],["2020-10-22",5.2727,5.3204,5.206,5.2727,2839377.0],["2020-10-23",5.2727,5.3299,5.2346,5.2537,2293733.0],["2020-10-26",5.2537,5.3013,5.225,5.2918,2099531.0],["2020-10-27",5.2918,5.5492,5.291789531707764,5.5016,8688500.0],["2020-10-28",5.5016,5.5206,5.4062,5.4443,5494848.0],["2020-10-29",5.4443,5.444345474243164,5.3395,5.4253,3618761.0],["2020-10-30",5.4253,5.4729,5.2346,5.2632,4777798.0],["2020-11-02",5.2632,5.3013,5.206,5.2346,3861200.0],["2020-11-03",5.2346,5.3395,5.234580993652344,5.3299,3064127.0],["2020-11-04",5.3299,5.349,5.2441,5.3013,2230600.0],["2020-11-05",5.3013,5.4157,5.2918,5.3967,4498889.0],["2020-11-06",5.3967,5.4539,5.3395,5.4348,4929128.0],["2020-11-09",5.4348,5.5778,5.4157,5.5111,7752524.0],["2020-11-10",5.5111,5.6064,5.4253,5.4348,5869977.0],["2020-11-11",5.4348,5.4729,5.3776,5.4157,3216638.0],["2020-11-12",5.4157,5.4348,5.3585,5.3681,2909900.0],["2020-11-13",5.3681,5.5397,5.3395,5.5397,7552408.0],["2020-11-16",5.5397,5.6064,5.4634,5.5588,7282192.0],["2020-11-17",5.5588,5.7876,5.5016,5.6732,11857779.0],["2020-11-18",5.6732,5.7018,5.5874,5.6636,6875178.0],["2020-11-19",5.6636,5.7209,5.6255,5.6732,6254872.0],["2020-11-20",5.6732,5.7685,5.5778,5.6636,6180788.0],["2020-11-23",5.6636,5.7495,5.5778,5.6064,9021979.0],["2020-11-24",5.6064,5.8448,5.5969,5.8162,16932570.0],["2020-11-25",5.8162,5.816201210021973,5.6827,5.6922,8142900.0],["2020-11-26",5.6922,5.9306,5.6636,5.8067,15716056.0],["2020-11-27",5.8067,5.8829,5.7209,5.8067,8583800.0],["2020-11-30",5.8067,5.9497,5.7399,5.7876,9190663.0],["2020-12-01",5.7876,5.8543,5.7495,5.7876,6103592.0],["2020-12-02",5.7876,5.8448,5.6541,5.7971,8647811.0],["2020-12-03",5.7971,5.8067,5.6827,5.6922,6401701.0],["2020-12-04",5.6922,5.7018,5.6255,5.6636,4263884.0],["2020-12-07",5.6636,5.7399,5.6446,5.6922,4330136.0],["2020-12-08",5.6922,5.7304,5.635,5.635,4209000.0],["2020-12-09",5.635,5.6732,5.4825,5.492,5947688.0],["2020-12-10",5.492,5.5302,5.4157,5.492,3704417.0],["2020-12-11",5.492,5.5206,5.3013,5.3395,5711622.0],["2020-12-14",5.3395,5.4634,5.2727,5.3967,3628151.0],["2020-12-15",5.3967,5.4443,5.3585,5.3681,3098405.0],["2020-12-16",5.3681,5.3967,5.3013,5.3204,2507359.0],["2020-12-17",5.3204,5.3681,5.2441,5.3681,3034580.0],["2020-12-18",5.3681,5.4539,5.349,5.3585,3313153.0],["2020-12-21",5.3585,5.4825,5.3395,5.4539,3287200.0],["2020-12-22",5.4539,5.5588,5.3871,5.4062,5294400.0],["2020-12-23",5.4062,5.492,5.3681,5.4729,4611059.0],["2020-12-24",5.4729,5.7495,5.472949981689453,5.635,12308020.0],["2020-12-25",5.635,5.7399,5.5588,5.6827,10535320.0],["2020-12-28",5.6827,5.7685,5.5778,5.6255,8995837.0],["2020-12-29",5.6255,5.6255059242248535,5.4729,5.492,6034310.0],["2020-12-30",5.492,5.5111,5.3585,5.3967,7287936.0],["2020-12-31",5.3967,5.5016,5.3299,5.3871,7421900.0],["2021-01-04",5.3871,5.9306182861328125,5.3681,5.9306,28982395.0],["2021-01-05",5.9306,6.2167,5.9306182861328125,6.0546,44632793.0],["2021-01-06",6.0546,6.1404,5.8734,5.9592,21865963.0],["2021-01-07",5.9592,6.0546,5.8639,5.9306,18867726.0],["2021-01-08",5.9306,5.9306182861328125,5.5874,5.6255,21391002.0],["2021-01-11",5.6255,6.1881,5.5588,6.1881,43019086.0],["2021-01-12",6.1881,6.4455,5.9783,6.0736,52239302.0],["2021-01-13",6.0736,6.5408,5.8734,6.3501,46271500.0],["2021-01-14",6.3501,6.350147247314453,6.0164,6.045,28141556.0],["2021-01-15",6.045,6.5504,5.8829,6.2929,37177604.0],["2021-01-18",6.2929,6.5981,6.2453,6.312,38699133.0],["2021-01-19",6.312,6.4074,6.1118,6.2929,24895187.0],["2021-01-20",6.2929,6.4074,6.1308,6.2071,21763358.0],["2021-01-21",6.2071,6.207126617431641,5.7971,5.8734,35414399.0],["2021-01-22",5.8734,6.4646,5.7876,6.4646,38783322.0],["2021-01-25",6.4646,6.6553,6.3215,6.6171,58864140.0],["2021-01-26",6.6171,6.617120265960693,6.1785,6.2167,29074471.0],["2021-01-27",6.2167,6.8364,6.1022,6.4836,39062629.0],["2021-01-28",6.4836,6.722,6.2929,6.3883,32618826.0],["2021-01-29",6.3883,6.5981,6.2357,6.455,27660116.0],["2021-02-01",6.455,6.455029487609863,6.0164,6.3311,26983961.0],["2021-02-02",6.3311,6.7411,6.2262,6.455,25141240.0],["2021-02-03",6.455,6.4646,6.1499,6.2071,22202865.0],["2021-02-04",6.2071,6.207126617431641,5.8257,5.9974,21886032.0],["2021-02-05",5.9974,6.0641,5.5302,5.5683,20049274.0],["2021-02-08",5.5683,5.5969,5.3681,5.492,12371803.0],["2021-02-09",5.492,5.6827,5.4729,5.5969,10503612.0],["2021-02-10",5.5969,5.7685,5.5016,5.6064,10194688.0],["2021-02-18",5.6064,5.7971,5.606436252593994,5.7304,10533046.0],["2021-02-19",5.7304,5.8925,5.6541,5.8639,10758712.0],["2021-02-22",5.8639,6.0164,5.8067,5.8734,16666990.0],["2021-02-23",5.8734,5.9497,5.7971,5.8448,10512878.0],["2021-02-24",5.8448,5.8829,5.7495,5.8353,9019449.0],["2021-02-25",5.8353,5.8639,5.616,5.635,10805200.0],["2021-02-26",5.635,5.7399,5.5302,5.7018,7594592.0],["2021-03-01",5.7018,5.8925,5.701784610748291,5.8734,9705130.0],["2021-03-02",5.8734,6.1213,5.8257,5.9592,16000556.0],["2021-03-03",5.9592,6.0355,5.8734,6.0069,12163918.0],["2021-03-04",6.0069,6.1499,5.9211,6.0355,15114395.0],["2021-03-05",6.0355,6.2739,5.9497,6.0927,13492056.0],["2021-03-08",6.0927,6.2643,6.0164,6.1595,19567843.0],["2021-03-09",6.1595,6.2453,5.8448,6.0641,18649187.0],["2021-03-10",6.0641,6.1499,5.8829,5.9688,13029412.0],["2021-03-11",5.9688,6.2739,5.9115,6.2643,19556239.0],["2021-03-12",6.2643,6.3025,6.1308,6.1881,15098350.0],["2021-03-15",6.1881,6.2548,6.0641,6.1881,13298878.0],["2021-03-16",6.1881,6.2929,6.1499,6.1976,13743868.0],["2021-03-17",6.1976,6.2929,6.0641,6.1213,12520017.0],["2021-03-18",6.1213,6.1881,6.0069,6.0927,10721200.0],["2021-03-19",6.0927,6.2643,6.0164,6.1404,14159041.0],["2021-03-22",6.1404,6.436,6.140382766723633,6.3597,20475485.0],["2021-03-23",6.3597,6.4836,6.2262,6.2739,19849767.0],["2021-03-24",6.2739,6.3692,6.1022,6.1308,13888877.0],["2021-03-25",6.1308,6.169,5.778061866760254,5.7781,18344135.0],["2021-03-26",5.7781,5.8925,5.7495,5.8829,8863167.0],["2021-03-29",5.8829,5.9402,5.8257,5.8829,7476888.0],["2021-03-30",5.8829,5.8925,5.7781,5.8829,5646100.0],["2021-03-31",5.8829,5.9783,5.8448,5.9402,7518968.0],["2021-04-01",5.9402,5.940153121948242,5.7971,5.8734,7560434.0],["2021-04-02",5.8734,5.873409271240234,5.6827,5.7113,10944763.0],["2021-04-06",5.7113,5.7876,5.6827,5.7876,4926616.0],["2021-04-07",5.7876,5.816201210021973,5.7209,5.8162,4693700.0],["2021-04-08",5.8162,5.8257,5.7399,5.7399,5329642.0],["2021-04-09",5.7399,5.7685,5.6732,5.7018,5027200.0],["2021-04-12",5.7018,5.7971,5.6827,5.7876,6540300.0],["2021-04-13",5.7876,5.7876,5.5492,5.5683,9734647.0],["2021-04-14",5.5683,5.6255,5.5397,5.5969,3404173.0],["2021-04-15",5.5969,5.6446,5.5397,5.6255,3687313.0],["2021-04-16",5.6255,5.7018,5.6064,5.6636,4533800.0],["2021-04-19",5.6636,5.739922523498535,5.6446,5.7399,4691454.0],["2021-04-20",5.7399,5.7781,5.6922,5.6922,4715229.0],["2021-04-21",5.6922,5.7971,5.616,5.7781,5096250.0],["2021-04-22",5.7781,5.778061866760254,5.635,5.6541,7188713.0],["2021-04-23",5.6541,5.6636,5.5778,5.6255,6579606.0],["2021-04-26",5.6255,6.1881,5.6255059242248535,6.1881,27762289.0],["2021-04-27",6.1881,6.3692,5.8639,6.0355,30414779.0],["2021-04-28",6.0355,6.0546,5.8353,6.0069,14624600.0],["2021-04-29",6.0069,6.006896018981934,5.7876,5.8067,12919430.0],["2021-04-30",5.8067,5.902,5.7495,5.8353,8405507.0],["2021-05-06",5.8353,5.9592,5.7399,5.902,9004777.0],["2021-05-07",5.902,5.902013301849365,5.8162,5.8448,6051899.0],["2021-05-10",5.8448,5.844805717468262,5.7685,5.8067,7468462.0],["2021-05-11",5.8067,6.3501,5.806666374206543,6.0927,23601982.0],["2021-05-12",6.0927,6.169,6.0164,6.1308,13268600.0],["2021-05-13",6.1308,6.130847454071045,5.9688,6.0164,10160126.0],["2021-05-14",6.0164,6.1022,5.9974,6.045,7257900.0],["2021-05-17",6.045,6.0641,5.8734,5.9306,9309162.0],["2021-05-18",5.9306,6.0069,5.8829,6.0069,5508735.0],["2021-05-19",6.0069,6.0641,5.9115,5.9402,5547708.0],["2021-05-20",5.9402,5.9402,5.7399,5.7876,9372027.0],["2021-05-21",5.7876,5.8925,5.759,5.8067,6324222.0],["2021-05-24",5.8067,5.902,5.7876,5.8925,4939420.0],["2021-05-25",5.8925,5.8925,5.8067,5.8829,4242000.0],["2021-05-26",5.8829,5.9497,5.8543,5.9497,6122227.0],["2021-05-27",5.9497,5.9878,5.8925,5.9115,6476233.0],["2021-05-28",5.9115,5.9501,5.8249,5.8538,6146757.0],["2021-05-31",5.8538,6.0463,5.7671,6.0367,12546885.0],["2021-06-01",6.0367,6.1619,5.9693,6.1041,12533731.0],["2021-06-02",6.1041,6.133,6.0367,6.1137,7236864.0],["2021-06-03",6.1137,6.2004,6.0367,6.0752,7141100.0],["2021-06-04",6.0752,6.1522,6.0078,6.1426,7613000.0],["2021-06-07",6.1426,6.2293,6.056,6.0945,11161828.0],["2021-06-08",6.0945,6.47,6.0271,6.3063,20465509.0],["2021-06-09",6.3063,6.3641,6.2004,6.287,11439770.0],["2021-06-10",6.287,6.4026,6.2196,6.3352,11236351.0],["2021-06-11",6.3352,6.4796,6.287,6.3159,11631522.0],["2021-06-15",6.3159,6.6048,6.2582,6.3255,15799669.0],["2021-06-16",6.3255,6.3448,6.1137,6.21,14375855.0],["2021-06-17",6.21,6.287,6.1137,6.1908,7633755.0],["2021-06-18",6.1908,6.8069,6.1522,6.5855,33032086.0],["2021-06-21",6.5855,6.6144,6.4603,6.547,16406601.0],["2021-06-22",6.547,6.624,6.4892,6.5374,9903901.0],["2021-06-23",6.5374,6.7395,6.4603,6.5181,12927642.0],["2021-06-24",6.5181,6.5181074142456055,6.4026,6.4122,8225768.0],["2021-06-25",6.4122,6.4411,6.2967,6.4026,8523153.0],["2021-06-28",6.4026,6.5085,6.3352,6.3929,8406905.0],["2021-06-29",6.3929,6.4026,6.0752,6.1234,12189237.0],["2021-06-30",6.1234,6.1522,6.0463,6.1041,6889961.0],["2021-07-01",6.1041,6.104106903076172,5.8538,5.8923,9548595.0],["2021-07-02",5.8923,5.9693,5.8345,5.9212,6421716.0],["2021-07-05",5.9212,5.9693,5.873,5.9501,6252897.0],["2021-07-06",5.9501,5.9886,5.8923,5.9693,5806607.0],["2021-07-07",5.9693,5.9789,5.8827,5.9597,6221462.0],["2021-07-08",5.9597,5.9886,5.8442,5.8538,8125905.0],["2021-07-09",5.8538,5.9693,5.796,5.9597,6710300.0],["2021-07-12",5.9597,6.21,5.95968770980835,6.0078,13524196.0],["2021-07-13",6.0078,6.0367,5.9501,6.0078,7109079.0],["2021-07-14",6.0078,6.007827281951904,5.8923,5.9115,6054940.0],["2021-07-15",5.9115,5.9501,5.8345,5.9404,5434474.0],["2021-07-16",5.9404,5.9982,5.9019,5.9308,5779396.0],["2021-07-19",5.9308,5.930804252624512,5.8345,5.8923,4971586.0],["2021-07-20",5.8923,6.0078,5.8442,5.9693,6059753.0],["2021-07-21",5.9693,6.0271,5.9308,5.9886,6590240.0],["2021-07-22",5.9886,6.0078,5.9501,5.9886,5857762.0],["2021-07-23",5.9886,6.0078,5.8827,5.9308,6541700.0],["2021-07-26",5.9308,5.9404,5.6901,5.8634,8891300.0],["2021-07-27",5.8634,5.9308,5.7575,5.7671,7188491.0],["2021-07-28",5.7671,5.767129421234131,5.2954,5.3628,12990085.0],["2021-07-29",5.3628,5.4687,5.362756252288818,5.4302,4993645.0],["2021-07-30",5.4302,5.5746,5.3916,5.5264,6348000.0],["2021-08-02",5.5264,5.6323,5.4879,5.6227,5020707.0],["2021-08-03",5.6227,5.6901,5.5649,5.5746,5451979.0],["2021-08-04",5.5746,5.6323,5.5649,5.5938,3218800.0],["2021-08-05",5.5938,5.6131,5.459,5.4975,4975325.0],["2021-08-06",5.4975,5.5649,5.4494,5.5457,4327245.0],["2021-08-09",5.5457,5.5842,5.4879,5.5746,3821305.0],["2021-08-10",5.5746,5.6997,5.5457,5.6612,5992887.0],["2021-08-11",5.6612,5.8153,5.6323,5.8056,8024485.0],["2021-08-12",5.8056,5.9019,5.7575,5.8345,7347994.0],["2021-08-13",5.8345,5.9404,5.7768,5.9115,9096696.0],["2021-08-16",5.9115,6.0078,5.873,5.9597,10203436.0],["2021-08-17",5.9597,6.0078,5.8345,5.8538,9546156.0],["2021-08-18",5.8538,6.0945,5.8153,5.9597,9844303.0],["2021-08-19",5.9597,5.9982,5.8634,5.9501,6729446.0],["2021-08-20",5.9501,6.0271,5.8249,6.0271,7723755.0],["2021-08-23",6.0271,6.0463,5.9115,5.9693,10236847.0],["2021-08-24",5.9693,6.1137,5.9404,6.0849,13228831.0],["2021-08-25",6.0849,6.1619,6.0271,6.133,9212984.0],["2021-08-26",6.133,6.3255,6.0945,6.1041,13504460.0],["2021-08-27",6.1041,6.1426,5.9886,6.0752,8328233.0],["2021-08-30",6.0752,6.2389,6.0367,6.1811,9974077.0],["2021-08-31",6.1811,6.181130409240723,6.056,6.1619,7338756.0],["2021-09-01",6.1619,6.3737,5.988571643829346,5.9886,14784548.0],["2021-09-02",5.9886,6.4026,5.9693,6.3544,21383208.0],["2021-09-03",6.3544,6.4507,6.2293,6.2678,18690199.0],["2021-09-06",6.2678,6.4315,6.2293,6.3255,11874903.0],["2021-09-07",6.3255,6.3929443359375,6.2485,6.3929,11047823.0],["2021-09-08",6.3929,6.6336,6.3641,6.5759,20411484.0],["2021-09-09",6.5759,6.6048,6.4315,6.5085,11814015.0],["2021-09-10",6.5085,6.7396,6.4411,6.47,19697704.0],["2021-09-13",6.47,6.6818,6.4122,6.5181,16736702.0],["2021-09-14",6.5181,6.7781,6.4892,6.624,21338935.0],["2021-09-15",6.624,6.7588,6.4796,6.7492,19424502.0],["2021-09-16",6.7492,6.7588,6.4989,6.5374,16870099.0],["2021-09-17",6.5374,7.1921,6.4603,7.0091,55740093.0],["2021-09-22",7.0091,7.2017,6.8358,7.1728,40135059.0],["2021-09-23",7.1728,7.2595,6.9802,7.0188,23821339.0],["2021-09-24",7.0188,7.1536,6.8936,6.9802,20573575.0],["2021-09-27",6.9802,7.1343,6.287,6.3159,30433858.0],["2021-09-28",6.3159,6.9514,6.2774,6.9514,25145572.0],["2021-09-29",6.9514,7.5098,6.951364517211914,7.2402,50382117.0],["2021-09-30",7.2402,7.8853,7.1343,7.5579,46390736.0],["2021-10-08",7.5579,7.6735,7.1921,7.6253,34566651.0],["2021-10-11",7.6253,7.6542,6.8743,7.3365,27545105.0],["2021-10-12",7.3365,7.336482048034668,6.7877,6.9802,23443885.0],["2021-10-13",6.9802,6.980248928070068,6.4989,6.5855,19832033.0],["2021-10-14",6.5855,6.701,6.3929,6.6722,13008685.0],["2021-10-15",6.6722,6.672154903411865,6.3159,6.4315,14599874.0],["2021-10-18",6.4315,6.8647,6.3833,6.8551,17117523.0],["2021-10-19",6.8551,7.0573,6.7395,6.8455,14212025.0],["2021-10-20",6.8455,6.9417,6.6625,6.8455,11683322.0],["2021-10-21",6.8455,6.884,6.6625,6.6818,10071360.0],["2021-10-22",6.6818,6.7877,6.4507,6.4796,10232000.0],["2021-10-25",6.4796,7.1247,6.4026,7.1247,20578284.0],["2021-10-26",7.1247,7.4713,7.124667644500732,7.3461,32196910.0],["2021-10-27",7.3461,7.529,7.2691,7.3654,24284797.0],["2021-10-28",7.3654,7.4616,7.0573,7.1439,19398227.0],["2021-10-29",7.1439,7.1921,6.5277,7.0573,27280576.0],["2021-11-01",7.0573,7.1536,6.7973,6.9995,17217809.0],["2021-11-02",6.9995,7.1536,6.6722,6.8358,18849475.0],["2021-11-03",6.8358,6.9321,6.6433,6.884,12533692.0],["2021-11-04",6.884,7.5772,6.7781,7.5772,23682774.0],["2021-11-05",7.5772,7.8564,7.5002,7.6446,55561054.0],["2021-11-08",7.6446,7.644575595855713,7.2691,7.4713,28294308.0],["2021-11-09",7.4713,7.6927,7.3172,7.4809,20986065.0],["2021-11-10",7.4809,7.480900764465332,7.2787,7.4809,15894346.0],["2021-11-11",7.4809,7.8468,7.375,7.712,33768494.0],["2021-11-12",7.712,8.3089,7.5483,8.1452,44763756.0],["2021-11-15",8.1452,8.5111,8.0104,8.1356,39210035.0],["2021-11-16",8.1356,8.3089,8.0008,8.0393,24069890.0],["2021-11-17",8.0393,8.617,7.9334,8.4341,35845662.0],["2021-11-18",8.4341,8.5881,8.2511,8.357,26700196.0],["2021-11-19",8.357,8.35704231262207,8.0008,8.2319,22657150.0],["2021-11-22",8.2319,8.231879234313965,7.8179,8.0778,20732993.0],["2021-11-23",8.0778,8.3282,7.943,8.3089,22856419.0],["2021-11-24",8.3089,8.4533,7.8179,7.9334,29605359.0],["2021-11-25",7.9334,7.933413505554199,7.1536,7.2209,46903249.0],["2021-11-26",7.2209,7.6927,7.1632,7.4809,32882488.0],["2021-11-29",7.4809,7.6349,7.2402,7.4809,20983690.0],["2021-11-30",7.4809,7.6061,7.3942,7.5483,17599800.0],["2021-12-01",7.5483,7.5868,7.375,7.5194,12857776.0],["2021-12-02",7.5194,7.5387,7.2787,7.2787,15030537.0],["2021-12-03",7.2787,7.3654,7.0476,7.2113,17072761.0],["2021-12-06",7.2113,7.2113189697265625,6.7973,6.8262,23940734.0],["2021-12-07",6.8262,6.8936,6.624,6.7492,16987100.0],["2021-12-08",6.7492,6.835829257965088,6.6914,6.8358,12984233.0],["2021-12-09",6.8358,6.835829257965088,6.7107,6.7588,11946000.0],["2021-12-10",6.7588,6.8358,6.7107,6.8069,9414103.0],["2021-12-13",6.8069,6.8936,6.7203,6.8743,12325842.0],["2021-12-14",6.8743,6.9321,6.8069,6.8551,10845748.0],["2021-12-15",6.8551,7.0188,6.7877,7.0091,15907185.0],["2021-12-16",7.0091,7.1728,6.9802,7.0091,14945588.0],["2021-12-17",7.0091,7.1536,6.9417,7.038,11721953.0],["2021-12-20",7.038,7.038015842437744,6.7877,6.8069,12023859.0],["2021-12-21",6.8069,6.8936,6.7492,6.8647,7140685.0],["2021-12-22",6.8647,6.884,6.7973,6.8455,6910200.0],["2021-12-23",6.8455,7.0284,6.7781,6.9995,12969399.0],["2021-12-24",6.9995,7.0284,6.8455,6.8647,10353614.0],["2021-12-27",6.8647,7.0188,6.8069,6.8551,11094471.0],["2021-12-28",6.8551,6.9032,6.7492,6.8551,9859696.0],["2021-12-29",6.8551,7.0188,6.8262,6.9417,8675065.0],["2021-12-30",6.9417,7.0091,6.9032,6.961,6956989.0],["2021-12-31",6.961,7.0573,6.9321,6.961,9423228.0],["2022-01-04",6.961,6.9995,6.8551,6.9899,11791707.0],["2022-01-05",6.9899,6.9995,6.8069,6.8647,9585379.0],["2022-01-06",6.8647,6.9225,6.7877,6.8647,6518266.0],["2022-01-07",6.8647,6.9032,6.72029447555542,6.7203,10147899.0],["2022-01-10",6.7203,6.72029447555542,6.6433,6.6722,5959800.0],["2022-01-11",6.6722,6.7299,6.6433,6.6914,4446689.0],["2022-01-12",6.6914,7.0862,6.691410541534424,6.9417,14662599.0],["2022-01-13",6.9417,7.1054,6.9032,6.9321,14071057.0],["2022-01-14",6.9321,6.9706,6.7973,6.8166,8243554.0],["2022-01-17",6.8166,6.9417,6.7588,6.884,6224820.0],["2022-01-18",6.884,6.9129,6.7684,6.8069,6473500.0],["2022-01-19",6.8069,6.8262,6.6914,6.7299,5813816.0],["2022-01-20",6.7299,6.729921817779541,6.4507,6.4603,10643473.0],["2022-01-21",6.4603,6.46034049987793,6.3159,6.4026,7486192.0],["2022-01-24",6.4026,6.4603,6.3544,6.3833,4317020.0],["2022-01-25",6.3833,6.4507,5.9212,5.9501,10735300.0],["2022-01-26",5.9501,6.2196,5.95005989074707,6.133,10744400.0],["2022-01-27",6.133,6.2004,5.9886,6.0271,6010100.0],["2022-01-28",6.0271,6.1522,5.9308,6.0945,5484125.0],["2022-02-07",6.0945,6.2582,6.094479084014893,6.2196,4535200.0],["2022-02-08",6.2196,6.3255,6.1619,6.3159,4703893.0],["2022-02-09",6.3159,6.4315,6.2678,6.4218,6892044.0],["2022-02-10",6.4218,6.421828746795654,6.1619,6.2774,7839525.0],["2022-02-11",6.2774,6.2967,6.056,6.1041,8491686.0],["2022-02-14",6.1041,6.1522,6.0271,6.056,4222700.0],["2022-02-15",6.056,6.1426,6.0175,6.1137,4311000.0],["2022-02-16",6.1137,6.2774,6.1137,6.2678,5915925.0],["2022-02-17",6.2678,6.2967,6.2196,6.2389,6230543.0],["2022-02-18",6.2389,6.2582,6.1522,6.2485,3820800.0],["2022-02-21",6.2485,6.412200450897217,6.2196,6.4122,6870800.0],["2022-02-22",6.4122,6.412200450897217,6.2774,6.3448,6304744.0],["2022-02-23",6.3448,6.980248928070068,6.3255,6.9802,20938072.0],["2022-02-24",6.9802,7.5387,6.7781,7.0188,56203732.0],["2022-02-25",7.0188,7.1536,6.8358,6.9032,34119979.0],["2022-02-28",6.9032,6.903225421905518,6.6818,6.7973,15869562.0],["2022-03-01",6.7973,6.9032,6.7588,6.8069,10589994.0],["2022-03-02",6.8069,6.8262,6.7299,6.8069,8590200.0],["2022-03-03",6.8069,6.8743,6.6625,6.6818,10375710.0],["2022-03-04",6.6818,6.7588,6.5374,6.5662,11593338.0],["2022-03-07",6.5662,6.6722,6.5085,6.5662,8773873.0],["2022-03-08",6.5662,6.6144,6.1811,6.3833,9456200.0],["2022-03-09",6.3833,6.4411,5.9693,6.21,10863349.0],["2022-03-10",6.21,6.4507,6.2100138664245605,6.3544,7789617.0],["2022-03-11",6.3544,6.3833,6.1426,6.3641,7339600.0],["2022-03-14",6.3641,6.4122,6.0655951499938965,6.0656,7704664.0],["2022-03-15",6.0656,6.0752,5.5938,5.5938,10907395.0],["2022-03-16",5.5938,5.7768,5.4783,5.7575,8489943.0],["2022-03-17",5.7575,5.8923,5.7382,5.7671,7525500.0],["2022-03-18",5.7671,5.8538,5.6901,5.8442,6153383.0],["2022-03-21",5.8442,5.9115,5.7671,5.8634,5687731.0],["2022-03-22",5.8634,5.9019,5.8056,5.8634,4989874.0],["2022-03-23",5.8634,6.0752,5.8538,5.9308,10013979.0],["2022-03-24",5.9308,5.9597,5.7575,5.8249,6151075.0],["2022-03-25",5.8249,5.8923,5.796,5.8249,4925669.0],["2022-03-28",5.8249,5.8345,5.7286,5.8153,4480100.0],["2022-03-29",5.8153,5.8249,5.6612,5.7094,5244021.0],["2022-03-30",5.7094,5.8153,5.709362030029297,5.7864,3777050.0],["2022-03-31",5.7864,5.8153,5.7479,5.7768,3677900.0],["2022-04-01",5.7768,5.8056,5.719,5.7575,3343422.0],["2022-04-06",5.7575,5.8345,5.6901,5.8249,3972222.0],["2022-04-07",5.8249,5.824897289276123,5.6323,5.6323,6323310.0],["2022-04-08",5.6323,5.6612,5.4975,5.642,4517200.0],["2022-04-11",5.642,5.641966819763184,5.305,5.3531,9822381.0],["2022-04-12",5.3531,5.4398,5.2376,5.4302,5813175.0],["2022-04-13",5.4302,5.430152416229248,5.304989814758301,5.305,3460400.0],["2022-04-14",5.305,5.382,5.304989814758301,5.3339,3248874.0],["2022-04-15",5.3339,5.3339,5.228,5.2568,3669316.0],["2022-04-18",5.2568,5.285732746124268,5.1317,5.2857,2895500.0],["2022-04-19",5.2857,5.3628,5.2376,5.3339,2632875.0],["2022-04-20",5.3339,5.3724,5.2472,5.2761,2335600.0],["2022-04-21",5.2761,5.3242,5.0065,5.0162,5544916.0],["2022-04-22",5.0162,5.0835,4.9295,5.045,4565399.0],["2022-04-25",5.045,5.045034408569336,4.5733,4.6214,7008124.0],["2022-04-26",4.6214,4.6888,4.361452102661133,4.3615,5341300.0],["2022-04-27",4.3615,4.6022,4.2459,4.5925,6394924.0],["2022-04-28",4.5925,4.6022,4.4288,4.4962,4329500.0],["2022-04-29",4.4962,4.7466,4.496243000030518,4.6984,6006330.0],["2022-05-05",4.6984,4.8332,4.6407,4.814,4938876.0],["2022-05-06",4.814,4.814,4.6503,4.8043,4601371.0],["2022-05-09",4.8043,5.285732746124268,4.8043365478515625,5.2857,4255110.0],["2022-05-10",5.2857,5.8153,5.285732746124268,5.4687,35454395.0],["2022-05-11",5.4687,6.0175,5.4302,6.0175,53526371.0],["2022-05-12",6.0175,6.1137,5.6035,5.6997,44751959.0],["2022-05-13",5.6997,5.9982,5.699733734130859,5.7768,24165310.0],["2022-05-16",5.7768,5.8634,5.6131,5.6709,17811024.0],["2022-05-17",5.6709,5.7094,5.5168,5.642,13655785.0],["2022-05-18",5.642,5.719,5.5842,5.6612,8824679.0],["2022-05-19",5.6612,5.7479,5.5168,5.719,9118743.0],["2022-05-20",5.719,5.8827,5.6805,5.8056,10374879.0],["2022-05-23",5.8056,5.8249,5.7575,5.8056,7286816.0],["2022-05-24",5.8056,5.8442,5.5168,5.5168,10696312.0],["2022-05-25",5.5168,5.6612,5.51680326461792,5.642,7316393.0],["2022-05-26",5.642,5.7382,5.5553,5.6131,5549187.0],["2022-05-27",5.6131,5.6709,5.4783,5.5361,5850600.0],["2022-05-30",5.5361,5.6131,5.4783,5.5938,5467100.0],["2022-05-31",5.5938,5.6709,5.5457,5.642,5838300.0],["2022-06-01",5.642,5.6805,5.5553,5.642,6142500.0],["2022-06-02",5.642,5.6805,5.6035,5.642,5937489.0],["2022-06-06",5.642,5.8538,5.5938,5.8538,11148560.0],["2022-06-07",5.8538,5.8634,5.642,5.7094,8111079.0],["2022-06-08",5.7094,5.7288,5.4569,5.6705,7774400.0],["2022-06-09",5.6705,5.670522689819336,5.5152,5.5249,4902786.0],["2022-06-10",5.5249,5.6317,5.486,5.5928,4880751.0],["2022-06-13",5.5928,5.9812,5.5928,5.7579,13130400.0],["2022-06-14",5.7579,5.787040710449219,5.554,5.787,9057549.0],["2022-06-15",5.787,5.8938,5.6997,5.7482,9908049.0],["2022-06-16",5.7482,5.7968,5.6608,5.6997,6348100.0],["2022-06-17",5.6997,5.9715,5.6414,5.923,16856096.0],["2022-06-20",5.923,6.088,5.8938,6.0492,13475412.0],["2022-06-21",6.0492,6.0686,5.8841,5.9521,8647586.0],["2022-06-22",5.9521,6.088,5.9036,5.9521,8176400.0],["2022-06-23",5.9521,6.078334808349609,5.9036,6.0783,10005841.0],["2022-06-24",6.0783,6.224,6.0201,6.1463,9640009.0],["2022-06-27",6.1463,6.1851,6.0783,6.1366,6741698.0],["2022-06-28",6.1366,6.3114,6.1075,6.2628,9449660.0],["2022-06-29",6.2628,6.2822,5.9812,6.0104,9597500.0],["2022-06-30",6.0104,6.1366,5.9715,5.9812,6437824.0],["2022-07-01",5.9812,6.1075,5.9521,5.9812,6281900.0],["2022-07-04",5.9812,6.0783,5.8841,6.0589,6789300.0],["2022-07-05",6.0589,6.0978,5.8938,5.9812,6199798.0],["2022-07-06",5.9812,6.0201,5.855,5.9133,4476598.0],["2022-07-07",5.9133,6.0783,5.8841,6.0686,7184431.0],["2022-07-08",6.0686,6.3114,6.0686,6.1172,9113546.0],["2022-07-11",6.1172,6.2337,6.0395,6.1463,7620636.0],["2022-07-12",6.1463,6.525,6.0783,6.3017,16970307.0],["2022-07-13",6.3017,6.544404983520508,6.1949,6.5444,22072146.0],["2022-07-14",6.5444,6.6609,6.4182,6.5638,18906919.0],["2022-07-15",6.5638,6.6027,6.4182,6.4279,13057614.0],["2022-07-18",6.4279,6.6124,6.427886962890625,6.593,10077900.0],["2022-07-19",6.593,6.6415,6.4667,6.4959,9297506.0],["2022-07-20",6.4959,6.593,6.3793,6.5832,8832586.0],["2022-07-21",6.5832,6.5832438468933105,6.4376,6.4667,7104406.0],["2022-07-22",6.4667,6.6901,6.4182,6.6706,11773801.0],["2022-07-25",6.6706,6.7192,6.2337,6.3114,15376800.0],["2022-07-26",6.3114,6.5832,6.2725,6.5735,11409300.0],["2022-07-27",6.5735,6.6706,6.4861,6.593,8746599.0],["2022-07-28",6.593,6.6512,6.4473,6.457,8515739.0],["2022-07-29",6.457,6.6901,6.457016468048096,6.5347,12421700.0],["2022-08-01",6.5347,6.6706,6.4473,6.6512,10707319.0],["2022-08-02",6.6512,6.651212692260742,6.1366,6.2337,13818849.0],["2022-08-03",6.2337,6.6318,6.1172,6.1754,14805433.0],["2022-08-04",6.1754,6.5832,6.1754326820373535,6.4085,16128782.0],["2022-08-05",6.4085,6.525,6.2531,6.4085,11198880.0],["2022-08-08",6.4085,6.4279,6.0589,6.3599,12934965.0],["2022-08-09",6.3599,6.5638,6.2725,6.4667,10130247.0],["2022-08-10",6.4667,6.6609,6.4376,6.6512,13561024.0],["2022-08-11",6.6512,6.758,6.5735,6.6415,9456655.0],["2022-08-12",6.6415,6.6803,6.525,6.5444,7391900.0],["2022-08-15",6.5444,6.6901,6.4764,6.6512,8051483.0],["2022-08-16",6.6512,7.1658,6.651212692260742,6.9619,25700191.0],["2022-08-17",6.9619,7.0202,6.8454,6.8745,11417886.0],["2022-08-18",6.8745,6.9619,6.8357,6.8648,7481600.0],["2022-08-19",6.8648,6.9037,6.7677,6.826,8737840.0],["2022-08-22",6.826,6.8648,6.7192,6.758,7247000.0],["2022-08-23",6.758,6.9328,6.7192,6.8066,7098800.0],["2022-08-24",6.8066,6.894,6.4861,6.5056,11148900.0],["2022-08-25",6.5056,6.5832,6.2725,6.3599,8973158.0],["2022-08-26",6.3599,6.4959,6.3114,6.3308,5584200.0],["2022-08-29",6.3308,6.961926460266113,6.2434,6.9619,28256713.0],["2022-08-30",6.9619,7.2435,6.8745,6.9037,45003233.0],["2022-08-31",6.9037,6.9911,6.3308,6.3988,33817100.0],["2022-09-01",6.3988,6.8842,6.398758411407471,6.5541,31624408.0],["2022-09-02",6.5541,6.6124,6.156,6.4861,24612000.0],["2022-09-05",6.4861,6.7774,6.4861,6.5347,19875600.0],["2022-09-06",6.5347,6.7483,6.389,6.6998,19106124.0],["2022-09-07",6.6998,6.9911,6.6512,6.8551,20378434.0],["2022-09-08",6.8551,6.9134,6.7289,6.7483,14441200.0],["2022-09-09",6.7483,6.8163,6.5444,6.5832,11926147.0],["2022-09-13",6.5832,6.6609,6.3988,6.4473,13892500.0],["2022-09-14",6.4473,6.4473066329956055,6.224,6.2531,12070970.0],["2022-09-15",6.2531,6.3405,5.8647,5.9521,18885673.0],["2022-09-16",5.9521,5.9521074295043945,5.709362506866455,5.7094,9664223.0],["2022-09-19",5.7094,5.7385,5.5734,5.6608,7761788.0],["2022-09-20",5.6608,5.8065,5.6511,5.787,7319329.0],["2022-09-21",5.787,5.9133,5.7288,5.8744,7489640.0],["2022-09-22",5.8744,5.9521,5.787,5.855,6000996.0],["2022-09-23",5.855,5.9424,5.6899,5.6997,6105300.0],["2022-09-26",5.6997,5.7191,5.5443,5.554,7207654.0],["2022-09-27",5.554,5.7094,5.5443,5.6511,7220947.0],["2022-09-28",5.6511,5.6997,5.4763,5.486,6033654.0],["2022-09-29",5.486,5.5928,5.4375,5.486,6733020.0],["2022-09-30",5.486,5.5152,5.3404,5.3598,6643693.0],["2022-10-10",5.3598,5.4763,5.1947,5.2724,6327869.0],["2022-10-11",5.2724,5.379228591918945,5.253,5.3792,5679954.0],["2022-10-12",5.3792,5.554,5.3113,5.5443,6354100.0],["2022-10-13",5.5443,5.6802,5.4957,5.6026,7041296.0],["2022-10-14",5.6026,5.7094,5.5928,5.6608,5610490.0],["2022-10-17",5.6608,5.7482,5.6026,5.7288,5422259.0],["2022-10-18",5.7288,5.855,5.6802,5.8065,5575197.0],["2022-10-19",5.8065,5.9133,5.7288,5.8065,7584050.0],["2022-10-20",5.8065,5.8356,5.6899,5.7482,6613050.0],["2022-10-21",5.7482,5.923,5.7385,5.8647,6495400.0],["2022-10-24",5.8647,5.9521,5.7773,5.8162,5791850.0],["2022-10-25",5.8162,5.8647,5.6899,5.8162,5131300.0],["2022-10-26",5.8162,5.9133,5.7579,5.8647,5545600.0],["2022-10-27",5.8647,5.9424,5.787,5.7968,5466700.0],["2022-10-28",5.7968,5.8065,5.2627,5.3016,17960350.0],["2022-10-31",5.3016,5.3889,5.2239,5.253,8280263.0],["2022-11-01",5.253,5.5443,5.253,5.5443,8673913.0],["2022-11-02",5.5443,5.5637,5.4569,5.4763,5949033.0],["2022-11-03",5.4763,5.5055,5.4181,5.4472,4435333.0],["2022-11-04",5.4472,5.5831,5.447197437286377,5.5734,6432544.0],["2022-11-07",5.5734,5.6802,5.5346,5.6317,7586200.0],["2022-11-08",5.6317,5.6802,5.554,5.6317,5766915.0],["2022-11-09",5.6317,5.6511,5.5637,5.6026,4663236.0],["2022-11-10",5.6026,5.6025543212890625,5.5152,5.5346,6009413.0],["2022-11-11",5.5346,5.6705,5.534585475921631,5.6123,7354246.0],["2022-11-14",5.6123,5.6608,5.5249,5.554,6225100.0],["2022-11-15",5.554,5.622,5.486,5.622,6051816.0],["2022-11-16",5.622,5.6899,5.6026,5.6414,6678679.0],["2022-11-17",5.6414,5.651103496551514,5.5831,5.6511,5225200.0],["2022-11-18",5.6511,5.7385,5.6123,5.6802,7991400.0],["2022-11-21",5.6802,5.7579,5.6123,5.7482,9082581.0],["2022-11-22",5.7482,5.7773,5.6608,5.6899,7246568.0],["2022-11-23",5.6899,5.7385,5.5249,5.7094,7869000.0],["2022-11-24",5.7094,5.7579,5.6414,5.6802,5735900.0],["2022-11-25",5.6802,5.680232048034668,5.554,5.5637,5854294.0],["2022-11-28",5.5637,5.563714981079102,5.4666,5.5249,5203560.0],["2022-11-29",5.5249,5.6317,5.5152,5.6123,5458000.0],["2022-11-30",5.6123,5.6414,5.554,5.5734,4298857.0],["2022-12-01",5.5734,5.6608,5.573424816131592,5.5928,4794000.0],["2022-12-02",5.5928,5.660812854766846,5.5637,5.6608,5739800.0],["2022-12-05",5.6608,5.748201370239258,5.6414,5.7482,7747484.0],["2022-12-06",5.7482,5.7579,5.6705,5.6997,6058700.0],["2022-12-07",5.6997,5.6997,5.6414,5.6608,4653800.0],["2022-12-08",5.6608,5.6997,5.6414,5.6511,4599507.0],["2022-12-09",5.6511,5.6997,5.5637,5.5637,6075657.0],["2022-12-12",5.5637,5.563714981079102,5.4084,5.4181,7235412.0],["2022-12-13",5.4181,5.4472,5.3792,5.3792,4543300.0],["2022-12-14",5.3792,5.4181,5.3113,5.3307,4671200.0],["2022-12-15",5.3307,5.4084,5.3016,5.4084,4151359.0],["2022-12-16",5.4084,5.4084,5.3307,5.3404,3880489.0],["2022-12-19",5.3404,5.3598,5.1462,5.1656,5563166.0],["2022-12-20",5.1656,5.2239,5.1462,5.2045,3671559.0],["2022-12-21",5.2045,5.2433,5.0782,5.1171,3850508.0],["2022-12-22",5.1171,5.1656,4.952,4.9714,5467869.0],["2022-12-23",4.9714,5.02,4.9229,4.9908,3539900.0],["2022-12-26",4.9908,5.1074,4.9811,5.0976,3199500.0],["2022-12-27",5.0976,5.1365,5.0588,5.1074,2482800.0],["2022-12-28",5.1074,5.1171,5.0588,5.0879,1709500.0],["2022-12-29",5.0879,5.1074,5.02967643737793,5.0297,1983755.0],["2022-12-30",5.0297,5.1171,5.02967643737793,5.1074,2512400.0],["2023-01-03",5.1074,5.2142,5.0588,5.2045,3345513.0],["2023-01-04",5.2045,5.2433,5.1656,5.1947,2626452.0],["2023-01-05",5.1947,5.2724,5.1753,5.253,4306546.0],["2023-01-06",5.253,5.3501,5.2433,5.2821,4749700.0],["2023-01-09",5.2821,5.3501,5.253,5.3016,4121700.0],["2023-01-10",5.3016,5.3307,5.253,5.2821,2977405.0],["2023-01-11",5.2821,5.3016,5.2142,5.2239,3146000.0],["2023-01-12",5.2239,5.3113,5.2142,5.253,2529100.0],["2023-01-13",5.253,5.3113,5.2142,5.253,2949400.0],["2023-01-16",5.253,5.3598,5.2433,5.3307,4229200.0],["2023-01-17",5.3307,5.3501,5.2918,5.321,2979300.0],["2023-01-18",5.321,5.3986,5.320970058441162,5.3792,3186777.0],["2023-01-19",5.3792,5.3986,5.2724,5.3889,4135700.0],["2023-01-20",5.3889,5.4375,5.3792,5.4278,4207889.0],["2023-01-30",5.4278,5.5055,5.4277777671813965,5.486,5044031.0],["2023-01-31",5.486,5.5346,5.4472,5.5152,4124938.0],["2023-02-01",5.5152,5.573424816131592,5.486,5.5734,5185268.0],["2023-02-02",5.5734,5.5928,5.5249,5.554,4030287.0],["2023-02-03",5.554,5.554004669189453,5.4569,5.5249,4967500.0],["2023-02-06",5.5249,5.5734,5.486,5.5443,4953800.0],["2023-02-07",5.5443,5.5928,5.5249,5.5831,4717022.0],["2023-02-08",5.5831,5.6317,5.5637,5.6123,4421531.0],["2023-02-09",5.6123,5.7288,5.5637,5.7094,7264231.0],["2023-02-10",5.7094,5.7288,5.6511,5.6899,4607131.0],["2023-02-13",5.6899,5.7385,5.6705,5.7094,3984550.0],["2023-02-14",5.7094,5.7579,5.6705,5.7385,5273100.0],["2023-02-15",5.7385,5.7773,5.6899,5.7482,5497644.0],["2023-02-16",5.7482,5.7579,5.5443,5.5928,8458570.0],["2023-02-17",5.5928,5.6608,5.5443,5.5637,3726150.0],["2023-02-20",5.5637,5.6317,5.5152,5.6123,3579767.0],["2023-02-21",5.6123,5.689942836761475,5.612264633178711,5.6899,3758614.0],["2023-02-22",5.6899,5.6997,5.6414,5.6705,2527300.0],["2023-02-23",5.6705,5.7094,5.6317,5.6705,3109500.0],["2023-02-24",5.6705,5.6997,5.6026,5.6608,3415853.0],["2023-02-27",5.6608,5.7482,5.622,5.6899,5553223.0],["2023-02-28",5.6899,5.7579,5.6511,5.7191,4571214.0],["2023-03-01",5.7191,5.7288,5.6802,5.7288,4185500.0],["2023-03-02",5.7288,5.7579,5.6899,5.7094,3499771.0],["2023-03-03",5.7094,5.7288,5.6705,5.6997,2957600.0],["2023-03-06",5.6997,5.7385,5.6608,5.7288,4470462.0],["2023-03-07",5.7288,5.7773,5.631683826446533,5.6317,5027446.0],["2023-03-08",5.6317,5.7773,5.6026,5.7676,7037914.0],["2023-03-09",5.7676,5.923,5.767621040344238,5.9133,14101771.0],["2023-03-10",5.9133,5.913268566131592,5.6899,5.6997,11196176.0],["2023-03-13",5.6997,5.7288,5.5637,5.622,7410100.0],["2023-03-14",5.622,5.6802,5.4278,5.4666,7903974.0],["2023-03-15",5.4666,5.8453,5.466617584228516,5.7482,11639985.0],["2023-03-16",5.7482,5.8065,5.6026,5.622,7567256.0],["2023-03-17",5.622,5.7094,5.6026,5.622,4925300.0],["2023-03-20",5.622,5.6705,5.5734,5.6317,4967100.0],["2023-03-21",5.6317,5.6608,5.6026,5.6511,3955700.0],["2023-03-22",5.6511,5.7482,5.6414,5.7191,4321600.0],["2023-03-23",5.7191,5.7288,5.6608,5.6997,3883890.0],["2023-03-24",5.6997,5.7288,5.6511,5.6899,4335785.0],["2023-03-27",5.6899,5.7094,5.6026,5.6899,4576733.0],["2023-03-28",5.6899,5.689942836761475,5.554,5.5831,3760000.0],["2023-03-29",5.5831,5.622,5.5249,5.5443,3086900.0],["2023-03-30",5.5443,5.5734,5.486,5.5055,3363500.0],["2023-03-31",5.5055,5.6123,5.505456447601318,5.5831,3527400.0],["2023-04-03",5.5831,5.6123,5.5346,5.5831,4737419.0],["2023-04-04",5.5831,5.6026,5.3986,5.4181,9585685.0],["2023-04-06",5.4181,5.4666,5.2918,5.3307,7363198.0],["2023-04-07",5.3307,5.3986,5.330679893493652,5.3889,3025805.0],["2023-04-10",5.3889,5.4375,5.321,5.3598,3880516.0],["2023-04-11",5.3598,5.3792,5.2821,5.321,4098216.0],["2023-04-12",5.321,5.3501,5.3016,5.3404,2823000.0],["2023-04-13",5.3404,5.3792,5.321,5.3404,3466905.0],["2023-04-14",5.3404,5.3598,5.3016,5.3307,3149500.0],["2023-04-17",5.3307,5.4181,5.330679893493652,5.3889,3224300.0],["2023-04-18",5.3889,5.4181,5.3695,5.4084,3219421.0],["2023-04-19",5.4084,5.4181,5.3404,5.3695,3321700.0],["2023-04-20",5.3695,5.369519233703613,5.2336,5.3016,4353500.0],["2023-04-21",5.3016,5.3404,5.1947,5.1947,3678571.0],["2023-04-24",5.1947,5.3016,5.1171,5.1947,3565383.0],["2023-04-25",5.1947,5.2142,5.02,5.1171,5493724.0],["2023-04-26",5.1171,5.3986,5.117063999176025,5.3889,6769883.0],["2023-04-27",5.3889,5.4569,5.3307,5.4278,4694760.0],["2023-04-28",5.4278,5.5152,5.4181,5.5055,4514205.0],["2023-05-04",5.5055,5.6123,5.3598,5.6026,9035700.0],["2023-05-05",5.6026,5.6414,5.4666,5.5443,5739783.0],["2023-05-08",5.5443,5.5928,5.5249,5.554,3577400.0],["2023-05-09",5.554,5.6026,5.4957,5.5055,4746505.0],["2023-05-10",5.5055,5.5928449630737305,5.4666,5.5928,3947603.0],["2023-05-11",5.5928,5.622,5.5734,5.6026,2591750.0],["2023-05-12",5.6026,5.7191,5.554,5.5637,4330848.0],["2023-05-15",5.5637,5.6414,5.5637,5.6414,4111200.0],["2023-05-16",5.6414,5.7288,5.622,5.6997,6377300.0],["2023-05-17",5.6997,5.8162,5.6511,5.8065,7435800.0],["2023-05-18",5.8065,5.8453,5.7482,5.8259,6513290.0],["2023-05-19",5.8259,5.8453,5.7579,5.8356,4979300.0],["2023-05-22",5.8356,5.9715,5.8065,5.9036,8050800.0],["2023-05-23",5.9036,5.923,5.8356,5.8453,6072300.0],["2023-05-24",5.8453,5.9424,5.7967,5.8841,6202167.0],["2023-05-25",5.8841,6.476436614990234,5.8647,6.4764,31185870.0],["2023-05-26",6.4764,7.127,6.4667,6.5347,105910108.0],["2023-05-29",6.5347,6.534695148468018,6.0007,6.1463,63473983.0],["2023-05-30",6.1463,6.758020401000977,6.146303176879883,6.758,23396554.0],["2023-05-31",6.758,7.1076,6.5153,6.525,87924967.0],["2023-06-01",6.525,6.8648,6.3502,6.6998,63380317.0],["2023-06-02",6.6998,6.7483,6.3599,6.457,47828492.0],["2023-06-05",6.457,6.5541,6.2337,6.5056,37133932.0],["2023-06-06",6.5056,6.505565643310547,6.1075,6.1366,34826688.0],["2023-06-07",6.1366,6.1953,5.9996,6.166,21686467.0],["2023-06-08",6.166,6.2247,6.0289,6.0583,19859970.0],["2023-06-09",6.0583,6.0779,5.9604,6.0779,18479849.0],["2023-06-12",6.0779,6.077869892120361,5.7843,5.9506,20044396.0],["2023-06-13",5.9506,6.0681,5.9017,6.0387,15555364.0],["2023-06-14",6.0387,6.0583,5.9115,5.9408,13696800.0],["2023-06-15",5.9408,6.0485,5.9115,5.9996,13562100.0],["2023-06-16",5.9996,6.0485,5.9604,6.0387,12948806.0],["2023-06-19",6.0387,6.3128,6.038721084594727,6.2247,29841901.0],["2023-06-20",6.2247,6.2246785163879395,6.0485,6.0583,17077395.0],["2023-06-21",6.0583,6.2051,5.9996,6.0191,16483806.0],["2023-06-26",6.0191,6.1464,5.9408,6.0583,14973198.0],["2023-06-27",6.0583,6.1268,5.98,6.0779,12313123.0],["2023-06-28",6.0779,6.5379,5.8821,6.3911,41911264.0],["2023-06-29",6.3911,6.391061305999756,6.2149,6.3421,25693818.0],["2023-06-30",6.3421,6.3911,6.2736,6.3226,18003013.0],["2023-07-03",6.3226,6.498720645904541,6.254,6.4987,31845414.0],["2023-07-04",6.4987,6.498720645904541,6.2834,6.3323,22230710.0],["2023-07-05",6.3323,6.3617,6.1855,6.2051,15834717.0],["2023-07-06",6.2051,6.254,6.1562,6.1757,10825300.0],["2023-07-07",6.1757,6.1855,6.0779,6.1562,9506042.0],["2023-07-10",6.1562,6.2736,6.156167507171631,6.2443,9503242.0],["2023-07-11",6.2443,6.2834,6.117,6.2247,10732000.0],["2023-07-12",6.2247,6.2345,6.117,6.1464,8244768.0],["2023-07-13",6.1464,6.2051,6.0681,6.1072,8743493.0],["2023-07-14",6.1072,6.1464,6.0387,6.0681,7590200.0],["2023-07-17",6.0681,6.1464,6.0289,6.1072,6718900.0],["2023-07-18",6.1072,6.1464,6.0289,6.0681,5719399.0],["2023-07-19",6.0681,6.117,5.98,6.0289,5688300.0],["2023-07-20",6.0289,6.0583,5.9213,5.9311,7287300.0],["2023-07-21",5.9311,5.9604,5.8332,5.843,6184900.0],["2023-07-24",5.843,5.9506,5.794,5.9213,4579510.0],["2023-07-25",5.9213,5.9604,5.8919,5.9506,7394658.0],["2023-07-26",5.9506,5.95063591003418,5.8528,5.8919,5061700.0],["2023-07-27",5.8919,5.9702,5.8528,5.8723,5489000.0],["2023-07-28",5.8723,5.9213,5.7745,5.9115,6715045.0],["2023-07-31",5.9115,5.9702,5.9017,5.9604,6680300.0],["2023-08-01",5.9604,6.3617,5.9311,6.2638,32765369.0],["2023-08-02",6.2638,6.3128,6.1366,6.1757,20970460.0],["2023-08-03",6.1757,6.175741672515869,6.0681,6.117,9800569.0],["2023-08-04",6.117,6.1562,6.0387,6.0681,9997500.0],["2023-08-07",6.0681,6.1366,6.0191,6.1366,8499147.0],["2023-08-08",6.1366,6.136592864990234,5.9702,5.98,7609000.0],["2023-08-09",5.98,5.9898,5.8723,5.8723,5796200.0],["2023-08-10",5.8723,5.9408,5.8723,5.9017,4133000.0],["2023-08-11",5.9017,5.9213,5.8038,5.8136,4702900.0],["2023-08-14",5.8136,5.8234,5.6277,5.706,7649867.0],["2023-08-15",5.706,5.7157,5.6277,5.657,3362100.0],["2023-08-16",5.657,5.6864,5.6277,5.6472,2617300.0],["2023-08-17",5.6472,5.715742111206055,5.5689,5.7157,3708800.0],["2023-08-18",5.7157,5.7451,5.657,5.657,3864500.0],["2023-08-21",5.657,5.706,5.6081,5.6277,4395200.0],["2023-08-22",5.6277,5.794,5.627656936645508,5.7745,7206290.0],["2023-08-23",5.7745,5.774466037750244,5.657,5.657,3327200.0],["2023-08-24",5.657,5.706,5.5983,5.6277,3701300.0],["2023-08-25",5.6277,5.6277,5.4808,5.5004,4955720.0],["2023-08-28",5.5004,5.7647,5.500422954559326,5.5689,6529300.0],["2023-08-29",5.5689,5.8038,5.5298,5.7843,8993600.0],["2023-08-30",5.7843,5.8528,5.7353,5.7745,5832100.0],["2023-08-31",5.7745,5.8038,5.6962,5.7255,4541902.0],["2023-09-01",5.7255,5.7549,5.6766,5.7451,3747600.0],["2023-09-04",5.7451,5.87233829498291,5.7451,5.8723,5763000.0],["2023-09-05",5.8723,5.9115,5.8234,5.9017,4387500.0],["2023-09-06",5.9017,5.9213,5.843,5.9115,3015600.0],["2023-09-07",5.9115,5.9213,5.8038,5.8038,3896300.0],["2023-09-08",5.8038,5.8626,5.794,5.8234,2755523.0],["2023-09-11",5.8234,5.8528,5.7843,5.8528,3660470.0],["2023-09-12",5.8528,5.8919,5.8136,5.843,2657147.0],["2023-09-13",5.843,5.8821,5.7549,5.8038,4295000.0],["2023-09-14",5.8038,5.803827285766602,5.7255,5.7647,3154947.0],["2023-09-15",5.7647,5.794,5.706,5.7647,2776913.0],["2023-09-18",5.7647,5.8626,5.706,5.8528,4211882.0],["2023-09-19",5.8528,5.8723,5.7549,5.7647,3205800.0],["2023-09-20",5.7647,5.7843,5.6766,5.6962,2720700.0],["2023-09-21",5.6962,5.7549,5.6472,5.6766,2661500.0],["2023-09-22",5.6766,5.8528,5.67659330368042,5.8528,5136390.0],["2023-09-25",5.8528,5.8919,5.7843,5.8234,3572700.0],["2023-09-26",5.8234,5.843,5.7549,5.7647,3008449.0],["2023-09-27",5.7647,5.8723,5.7353,5.843,4400115.0],["2023-09-28",5.843,5.9408,5.842976093292236,5.9311,5549500.0],["2023-10-09",5.9311,5.9702,5.8919,5.9506,6084628.0],["2023-10-10",5.9506,5.9604,5.8919,5.9408,4360654.0],["2023-10-11",5.9408,6.0191,5.8919,5.98,6198700.0],["2023-10-12",5.98,6.0583,5.9408,6.0191,7468800.0],["2023-10-13",6.0191,6.0485,5.9702,6.0191,5541671.0],["2023-10-16",6.0191,6.0289,5.9213,5.9604,5503400.0],["2023-10-17",5.9604,6.0485,5.960423469543457,6.0191,6021068.0],["2023-10-18",6.0191,6.01914644241333,5.8723,5.8821,8529949.0],["2023-10-19",5.8821,5.9604,5.843,5.8626,5538047.0],["2023-10-20",5.8626,5.9996,5.8332,5.9017,6792000.0],["2023-10-23",5.9017,5.9408,5.6668,5.6962,8156223.0],["2023-10-24",5.6962,5.8332,5.6766,5.8234,6087370.0],["2023-10-25",5.8234,5.9702,5.823401927947998,5.8821,5450300.0],["2023-10-26",5.8821,5.9408488273620605,5.6668,5.9408,10103626.0],["2023-10-27",5.9408,5.9604,5.8332,5.8919,7778585.0],["2023-10-30",5.8919,6.0289,5.8626,5.9996,10893737.0],["2023-10-31",5.9996,6.0387,5.9311,5.98,6574093.0],["2023-11-01",5.98,6.0779,5.9408,6.0485,8551685.0],["2023-11-02",6.0485,6.0877,5.9604,5.98,6325003.0],["2023-11-03",5.98,6.0779,5.979997634887695,6.0094,6366580.0],["2023-11-06",6.0094,6.0877,6.009358882904053,6.0485,7031500.0],["2023-11-07",6.0485,6.1464,6.0191,6.1366,9240468.0],["2023-11-08",6.1366,6.1464,6.0387,6.0681,6209517.0],["2023-11-09",6.0681,6.117,6.0289,6.0387,5187673.0],["2023-11-10",6.0387,6.0779,5.9702,6.0583,4843700.0],["2023-11-13",6.0583,6.1757,6.058295249938965,6.166,6595300.0],["2023-11-14",6.166,6.1757,6.0974,6.1366,5302841.0],["2023-11-15",6.1366,6.2149,6.1268,6.2149,7273434.0],["2023-11-16",6.2149,6.2345,6.0974,6.1072,6271500.0],["2023-11-17",6.1072,6.4694,6.0974,6.3226,21605157.0],["2023-11-20",6.3226,6.3813,6.2247,6.3421,17346685.0],["2023-11-21",6.3421,6.3813,6.2149,6.2247,11240800.0],["2023-11-22",6.2247,6.2247,6.077869892120361,6.0779,9977500.0],["2023-11-23",6.0779,6.2051,6.077869892120361,6.166,6393808.0],["2023-11-24",6.166,6.2051,6.0974,6.1268,6444470.0],["2023-11-27",6.1268,6.2051,6.0877,6.1855,6629700.0],["2023-11-28",6.1855,6.2443,6.1464,6.2443,5580951.0],["2023-11-29",6.2443,6.2834,6.1855,6.2051,5813900.0],["2023-11-30",6.2051,6.2345,6.0877,6.1464,5724804.0],["2023-12-01",6.1464,6.1855,6.0877,6.1464,4345673.0],["2023-12-04",6.1464,6.2051,6.1268,6.1757,5056318.0],["2023-12-05",6.1757,6.1855,6.0876569747924805,6.0877,6119886.0],["2023-12-06",6.0877,6.166,6.0485,6.0877,4628600.0],["2023-12-07",6.0877,6.1562,6.0485,6.117,6654633.0],["2023-12-08",6.117,6.1757,6.0289,6.0387,5724392.0],["2023-12-11",6.0387,6.166,5.9506,6.166,6892180.0],["2023-12-12",6.166,6.1757,6.0877,6.1562,4678114.0],["2023-12-13",6.1562,6.2149,6.0974,6.166,5179700.0],["2023-12-14",6.166,6.2736,6.165955066680908,6.1953,5112502.0],["2023-12-15",6.1953,6.2443,6.166,6.2149,5082204.0],["2023-12-18",6.2149,6.214890956878662,6.0191,6.0387,6742900.0],["2023-12-19",6.0387,6.0974,5.98,6.0681,4129532.0],["2023-12-20",6.0681,6.0974,5.979997634887695,5.98,3734100.0],["2023-12-21",5.98,5.9898,5.7451,5.98,9526444.0],["2023-12-22",5.98,6.0191,5.8723,5.9408,5612400.0],["2023-12-25",5.9408,5.9408488273620605,5.7647,5.8332,6422100.0],["2023-12-26",5.8332,5.8626,5.7157,5.7549,4024099.0],["2023-12-27",5.7549,5.8234,5.7157,5.8136,3522500.0],["2023-12-28",5.8136,6.0877,5.7745,6.0681,7465821.0],["2023-12-29",6.0681,6.2834,6.0485,6.2638,13294400.0],["2024-01-02",6.2638,6.3519,6.2443,6.3226,14639962.0],["2024-01-03",6.3226,6.3617,6.2443,6.303,8506345.0],["2024-01-04",6.303,6.3421,6.2149,6.2638,7801904.0],["2024-01-05",6.2638,6.3421,6.117,6.1464,8453132.0],["2024-01-08",6.1464,6.166,6.058295249938965,6.0583,7471222.0],["2024-01-09",6.0583,6.2247,6.058295249938965,6.1268,6240200.0],["2024-01-10",6.1268,6.2834,6.0289,6.1268,7336100.0],["2024-01-11",6.1268,6.2443,6.0779,6.2051,7557300.0],["2024-01-12",6.2051,6.3617,6.1757,6.2638,8674576.0],["2024-01-15",6.2638,6.3715,6.2149,6.2736,7307800.0],["2024-01-16",6.2736,6.3421,6.2051,6.3226,10474900.0],["2024-01-17",6.3226,6.3813,6.1953,6.2051,8440400.0],["2024-01-18",6.2051,6.303,5.9311,6.1562,11797882.0],["2024-01-19",6.1562,6.1855,5.98,6.0191,9934700.0],["2024-01-22",6.0191,6.0289,5.4221,5.4319,15570313.0],["2024-01-23",5.4319,5.431912899017334,5.1187,5.2851,16331093.0],["2024-01-24",5.2851,5.4026,5.1089,5.3928,13322882.0],["2024-01-25",5.3928,5.5787,5.3145,5.5494,8482300.0],["2024-01-26",5.5494,5.6864,5.5298,5.5787,8648535.0],["2024-01-29",5.5787,5.6277,5.3145,5.3438,7968320.0],["2024-01-30",5.3438,5.3732,5.1481,5.1677,8840700.0],["2024-01-31",5.1677,5.197,4.8153,4.8349,11701950.0],["2024-02-01",4.8349,4.8349,4.5706,4.6979,10707286.0],["2024-02-02",4.6979,4.7762,4.2281,4.3847,14413771.0],["2024-02-05",4.3847,4.384679317474365,3.944253921508789,3.9443,16076700.0],["2024-02-06",3.9443,4.0421,3.5528,3.8855,24949831.0],["2024-02-07",3.8855,3.9149,3.5919,3.6702,23983546.0],["2024-02-08",3.6702,4.042126178741455,3.6408,4.0421,22763860.0],["2024-02-19",4.0421,4.3357,4.042126178741455,4.2183,18693335.0],["2024-02-20",4.2183,4.2868,4.1106,4.2672,8948427.0],["2024-02-21",4.2672,4.4826,4.1987,4.3357,12728670.0],["2024-02-22",4.3357,4.4532,4.3064,4.4336,9571825.0],["2024-02-23",4.4336,4.63914680480957,4.4336,4.6391,11982513.0],["2024-02-26",4.6391,4.8349,4.6196,4.7174,13358000.0],["2024-02-27",4.7174,4.8936,4.6391,4.874,8423400.0],["2024-02-28",4.874,5.0404,4.5021,4.5021,21124873.0],["2024-02-29",4.5021,4.6783,4.4434,4.6685,12953300.0],["2024-03-01",4.6685,4.7762,4.6489,4.7566,8912100.0],["2024-03-04",4.7566,4.8349,4.6196,4.7468,7256779.0],["2024-03-05",4.7468,4.7468061447143555,4.5902,4.6098,7243848.0],["2024-03-06",4.6098,4.7957,4.5706,4.737,7860366.0],["2024-03-07",4.737,4.8643,4.6979,4.7468,7931020.0],["2024-03-08",4.7468,4.8153,4.7272,4.7957,7332849.0],["2024-03-11",4.7957,4.923,4.7664,4.8936,9835834.0],["2024-03-12",4.8936,4.9719,4.8251,4.9132,8130245.0],["2024-03-13",4.9132,4.9817,4.8838,4.9426,8534265.0],["2024-03-14",4.9426,4.9915,4.8447,4.8936,9291025.0],["2024-03-15",4.8936,4.971912860870361,4.8545,4.9719,7826265.0],["2024-03-18",4.9719,5.099146842956543,4.9719,5.0991,12862015.0],["2024-03-19",5.0991,5.1285,5.0502,5.0796,6876715.0],["2024-03-20",5.0796,5.1383,5.06,5.1383,7773700.0],["2024-03-21",5.1383,5.1774,5.0306,5.1187,7085103.0],["2024-03-22",5.1187,5.1383,5.0013,5.0991,8837100.0],["2024-03-25",5.0991,5.099146842956543,4.9426,4.9523,8831000.0],["2024-03-26",4.9523,5.0306,4.8838,4.9817,8326318.0],["2024-03-27",4.9817,5.0208,4.7957,4.7957,8045528.0],["2024-03-28",4.7957,4.9719,4.7762,4.9132,8929106.0],["2024-03-29",4.9132,5.011061668395996,4.9034,5.0111,3596329.0],["2024-04-01",5.0111,5.1187,5.011061668395996,5.1089,8359460.0],["2024-04-02",5.1089,5.1774,5.0698,5.1579,8832546.0],["2024-04-03",5.1579,5.2068,5.0502,5.0991,6658500.0],["2024-04-08",5.0991,5.1285,4.9523,4.9621,8366315.0],["2024-04-09",4.9621,5.1187214851379395,4.962125778198242,5.1187,7999800.0],["2024-04-10",5.1187,5.1187214851379395,4.9328,4.9719,7923800.0],["2024-04-11",4.9719,5.1089,4.9132,5.0306,9127965.0],["2024-04-12",5.0306,5.0698,4.9426,4.9621,6222500.0],["2024-04-15",4.9621,5.06,4.6294,4.7174,14336568.0],["2024-04-16",4.7174,4.717444896697998,4.247657775878906,4.2477,16334200.0],["2024-04-17",4.2477,4.6,4.247657775878906,4.5902,16494809.0],["2024-04-18",4.5902,4.6489,4.4826,4.5804,10124012.0],["2024-04-19",4.5804,4.6098,4.4336,4.4826,8155100.0],["2024-04-22",4.4826,4.5217,4.3357,4.3847,9044218.0],["2024-04-23",4.3847,4.5217,4.384679317474365,4.4434,6448100.0],["2024-04-24",4.4434,4.6098,4.4434027671813965,4.6098,8821303.0],["2024-04-25",4.6098,4.7077,4.5413,4.6587,7007650.0],["2024-04-26",4.6587,4.7468,4.5804,4.737,6863500.0],["2024-04-29",4.737,4.9915,4.737,4.9719,11460800.0],["2024-04-30",4.9719,5.0013,4.8936,4.9523,7064650.0],["2024-05-06",4.9523,5.0894,4.952338218688965,5.0796,8676787.0],["2024-05-07",5.0796,5.1187,5.0208,5.0796,5176000.0],["2024-05-08",5.0796,5.1481,5.0404,5.0698,8111468.0],["2024-05-09",5.0698,5.197,5.0404,5.1677,7926797.0],["2024-05-10",5.1677,5.2851,5.1383,5.2655,9307337.0],["2024-05-13",5.2655,5.3536,5.1187,5.2557,9097700.0],["2024-05-14",5.2557,5.334,5.2166,5.2655,5885205.0],["2024-05-15",5.2655,5.2949,5.1579,5.1774,5799200.0],["2024-05-16",5.1774,5.2166,5.0991,5.1383,6433857.0],["2024-05-17",5.1383,5.2166,5.0894,5.1774,5586200.0],["2024-05-20",5.1774,5.2557,5.1481,5.2166,6666100.0],["2024-05-21",5.2166,5.2557,5.1187,5.1579,6048350.0],["2024-05-22",5.1579,5.2068,5.0894,5.1285,4667700.0],["2024-05-23",5.1285,5.1383,5.0111,5.0208,5013450.0],["2024-05-24",5.0208,5.1774,5.020849227905273,5.0894,6161470.0],["2024-05-27",5.0894,5.1686,5.0498,5.1092,6875276.0],["2024-05-28",5.1092,5.3072,5.0597,5.1884,10770775.0],["2024-05-29",5.1884,5.2577,5.0993,5.1488,7753300.0],["2024-05-30",5.1488,5.1488,5.0101,5.0498,5830200.0],["2024-05-31",5.0498,5.0894,4.9903,5.0399,6015501.0],["2024-06-03",5.0399,5.0993,4.7626,4.8418,11394000.0],["2024-06-04",4.8418,4.841822624206543,4.6636,4.7725,9297802.0],["2024-06-05",4.7725,4.8121,4.5745,4.5844,7489000.0],["2024-06-06",4.5844,4.6339,4.2477,4.317,13938938.0],["2024-06-07",4.317,4.5052,4.317044258117676,4.4854,10385600.0],["2024-06-11",4.4854,4.4854,4.3666,4.4656,7618900.0],["2024-06-12",4.4656,4.5349,4.4062,4.5151,6529270.0],["2024-06-13",4.5151,4.5943,4.4953,4.525,5960570.0],["2024-06-14",4.525,4.6537,4.4953,4.6042,8263428.0],["2024-06-17",4.6042,4.6735,4.5448,4.5646,7454800.0],["2024-06-18",4.5646,4.6141,4.5151,4.6042,5932613.0],["2024-06-19",4.6042,4.6339,4.5448,4.5547,4757100.0],["2024-06-20",4.5547,4.5646,4.3864,4.3963,5727500.0],["2024-06-21",4.3963,4.4359,4.3567,4.3864,4054600.0],["2024-06-24",4.3864,4.386354446411133,4.1388,4.1685,9747200.0],["2024-06-25",4.1685,4.2477,4.1388,4.1883,6218600.0],["2024-06-26",4.1883,4.3467,4.1388,4.3269,5583129.0],["2024-06-27",4.3269,4.3765,4.2279,4.2279,5907600.0],["2024-06-28",4.2279,4.4062,4.1883,4.3368,7193500.0],["2024-07-01",4.3368,4.3963,4.2972,4.3765,5814700.0],["2024-07-02",4.3765,4.812118053436279,4.3467,4.8121,18328155.0],["2024-07-03",4.8121,5.2973,4.5547,5.0696,67302778.0],["2024-07-04",5.0696,5.06955623626709,4.6141,4.7329,56707283.0],["2024-07-05",4.7329,4.732906341552734,4.7329,4.7329,0.0],["2024-07-08",4.7329,5.0993,4.6933,4.9507,46372477.0],["2024-07-09",4.9507,4.950738906860352,4.6834,4.8913,40812829.0],["2024-07-10",4.8913,4.891330242156982,4.723,4.7428,26569389.0],["2024-07-11",4.7428,4.9408,4.742807865142822,4.921,33439475.0],["2024-07-12",4.921,4.921034336090088,4.6933,4.7032,28090049.0],["2024-07-15",4.7032,4.703201770782471,4.3864,4.4458,27037859.0],["2024-07-16",4.4458,4.4458,4.3071,4.3864,16054184.0],["2024-07-17",4.3864,4.3864,4.2378,4.2873,15325096.0],["2024-07-18",4.2873,4.3567,4.1586,4.3467,13742571.0],["2024-07-19",4.3467,4.346748352050781,4.2675,4.2774,10820200.0],["2024-07-22",4.2774,4.2972,4.2081,4.2873,9130800.0],["2024-07-23",4.2873,4.3666,4.2576,4.2576,10689200.0],["2024-07-24",4.2576,4.317,4.1784,4.2081,9288547.0],["2024-07-25",4.2081,4.2576,4.1487,4.2279,7508700.0],["2024-07-26",4.2279,4.3269,4.227931022644043,4.317,7986100.0],["2024-07-29",4.317,4.3467,4.2774,4.2972,7280000.0],["2024-07-30",4.2972,4.346748352050781,4.2675,4.3467,7511983.0],["2024-07-31",4.3467,4.4656,4.3269,4.4458,11883300.0],["2024-08-01",4.4458,4.4755,4.4062,4.4161,8781100.0],["2024-08-02",4.4161,4.4359,4.3269,4.3467,8666800.0],["2024-08-05",4.3467,4.3666,4.2081,4.2279,10304400.0],["2024-08-06",4.2279,4.3071,4.227931022644043,4.2972,6625354.0],["2024-08-07",4.2972,4.525,4.297241687774658,4.4656,18104226.0],["2024-08-08",4.4656,4.8715,4.465566635131836,4.525,34412526.0],["2024-08-09",4.525,4.6438,4.425960540771484,4.426,19636006.0],["2024-08-12",4.426,4.5052,4.317,4.3368,12806700.0],["2024-08-13",4.3368,4.4161,4.2774,4.4161,11419219.0],["2024-08-14",4.4161,4.4755,4.3765,4.3864,7770800.0],["2024-08-15",4.3864,4.4557,4.3269,4.4359,9377400.0],["2024-08-16",4.4359,4.4656,4.3666,4.3765,7003000.0],["2024-08-19",4.3765,4.4161,4.3467,4.3864,7226500.0],["2024-08-20",4.3864,4.3864,4.2576,4.317,6565400.0],["2024-08-21",4.317,4.3567,4.2675,4.2972,4200700.0],["2024-08-22",4.2972,4.3467,4.2378,4.2576,5201965.0],["2024-08-23",4.2576,4.257635593414307,4.0596,4.0695,13175317.0],["2024-08-26",4.0695,4.1685,4.069507598876953,4.1586,6254106.0],["2024-08-27",4.1586,4.158620357513428,4.0101,4.0299,8805906.0],["2024-08-28",4.0299,4.1091,4.02,4.0893,5244900.0],["2024-08-29",4.0893,4.1685,4.0497,4.1586,5318300.0],["2024-08-30",4.1586,4.3071,4.1586,4.2477,7573638.0],["2024-09-02",4.2477,4.2675,4.1586,4.1685,5387400.0],["2024-09-03",4.1685,4.2576,4.1586,4.2477,4785700.0],["2024-09-04",4.2477,4.2675,4.1883,4.1982,4662100.0],["2024-09-05",4.1982,4.2279,4.1784,4.2081,4082400.0],["2024-09-06",4.2081,4.2378,4.1091,4.119,5197400.0],["2024-09-09",4.119,4.1685,4.0695,4.1487,3772200.0],["2024-09-10",4.1487,4.2081,4.0893,4.1982,4511200.0],["2024-09-11",4.1982,4.2279,4.1586,4.1883,3712498.0],["2024-09-12",4.1883,4.2873,4.188324928283691,4.2477,5931000.0],["2024-09-13",4.2477,4.2576,4.1487,4.1487,4097700.0],["2024-09-18",4.1487,4.1883,4.0497,4.1289,4137007.0],["2024-09-19",4.1289,4.2576,4.119,4.2378,4844800.0],["2024-09-20",4.2378,4.2576,4.1784,4.2081,3601700.0],["2024-09-23",4.2081,4.2378,4.1685,4.2081,3812000.0],["2024-09-24",4.2081,4.326945781707764,4.208127975463867,4.3269,6989300.0],["2024-09-25",4.3269,4.4458,4.317,4.3368,10808000.0],["2024-09-26",4.3368,4.4458,4.3071,4.4359,9203500.0],["2024-09-27",4.4359,4.624,4.435862064361572,4.6141,9796800.0],["2024-09-30",4.6141,5.03,4.6042,4.9705,30504427.0],["2024-10-08",4.9705,5.4656,4.9705,5.2577,32014677.0],["2024-10-09",5.2577,5.257684707641602,4.9111,4.921,22370959.0],["2024-10-10",4.921,5.0498,4.8418,4.9507,14330086.0],["2024-10-11",4.9507,4.950738906860352,4.6537,4.7428,13684043.0],["2024-10-14",4.7428,4.8814,4.723,4.8715,11777109.0],["2024-10-15",4.8715,4.871527194976807,4.7329,4.7428,10126100.0],["2024-10-16",4.7428,4.8022,4.6735,4.7824,8572800.0],["2024-10-17",4.7824,4.8319,4.6933,4.7131,7433898.0],["2024-10-18",4.7131,4.8616,4.6735,4.8022,12365900.0],["2024-10-21",4.8022,4.8814,4.7626,4.8022,12303621.0],["2024-10-22",4.8022,4.9111,4.7626,4.9012,11550008.0],["2024-10-23",4.9012,5.396305084228516,4.901231288909912,5.3963,28287568.0],["2024-10-24",5.3963,5.9409,5.3963,5.5151,85398493.0],["2024-10-25",5.5151,5.5844,5.4062,5.4854,49032133.0],["2024-10-28",5.4854,5.6042,5.4359,5.5646,39580964.0],["2024-10-29",5.5646,5.564630508422852,5.356699466705322,5.3567,29733762.0],["2024-10-30",5.3567,5.4755,5.2874,5.4062,17695420.0],["2024-10-31",5.4062,5.5052,5.3666,5.426,16159762.0],["2024-11-01",5.426,5.4557,5.1686,5.1884,19288300.0],["2024-11-04",5.1884,5.3468,5.188374042510986,5.3369,12457140.0],["2024-11-05",5.3369,5.3864,5.2973,5.3567,18454082.0],["2024-11-06",5.3567,5.525,5.3072,5.4359,18026850.0],["2024-11-07",5.4359,5.525,5.2973,5.5151,15625100.0],["2024-11-08",5.5151,5.6141,5.4161,5.4557,16204098.0],["2024-11-11",5.4557,5.4953203201293945,5.4161,5.4953,12235682.0],["2024-11-12",5.4953,5.5547,5.3864,5.4359,16776400.0],["2024-11-13",5.4359,5.525,5.327,5.4755,11592300.0],["2024-11-14",5.4755,5.5448,5.327,5.3369,11880300.0],["2024-11-15",5.3369,5.4458,5.2478,5.3072,9989700.0],["2024-11-18",5.3072,5.3369,5.1686,5.2082,9511003.0],["2024-11-19",5.2082,5.3468,5.1983,5.3468,7780268.0],["2024-11-20",5.3468,5.4359,5.3072,5.426,8441168.0],["2024-11-21",5.426,5.5844,5.4062,5.5547,19408036.0],["2024-11-22",5.5547,5.7528,5.4458,5.4557,22183296.0],["2024-11-25",5.4557,5.5646,5.3666,5.5448,14205511.0],["2024-11-26",5.5448,5.6042,5.4953,5.525,11473264.0],["2024-11-27",5.525,5.6438,5.3369,5.6339,12049943.0],["2024-11-28",5.6339,5.7726,5.5844,5.6636,14631153.0],["2024-11-29",5.6636,5.832,5.6636,5.7528,14370070.0],["2024-12-02",5.7528,5.832,5.6834,5.8023,12899141.0],["2024-12-03",5.8023,5.9112,5.7825,5.832,12465388.0],["2024-12-04",5.832,5.83197021484375,5.6735,5.7231,11003306.0],["2024-12-05",5.7231,5.9409,5.6933,5.8815,11070900.0],["2024-12-06",5.8815,6.0201,5.8122,5.9706,11651484.0],["2024-12-09",5.9706,6.0003,5.8023,5.8914,10651900.0],["2024-12-10",5.8914,6.0894,5.7924,5.832,12387700.0],["2024-12-11",5.832,5.8914,5.8122,5.8617,9112943.0],["2024-12-12",5.8617,5.9013,5.8221,5.8914,8161767.0],["2024-12-13",5.8914,5.891378879547119,5.733,5.7429,7720473.0],["2024-12-16",5.7429,5.8617,5.742857456207275,5.8023,7523673.0],["2024-12-17",5.8023,5.8221,5.5349,5.5646,11333100.0],["2024-12-18",5.5646,5.6537,5.4755,5.5151,6901710.0],["2024-12-19",5.5151,5.5646,5.4161,5.5349,7121300.0],["2024-12-20",5.5349,5.6042,5.5052,5.5547,6192200.0],["2024-12-23",5.5547,5.6141,5.3864,5.3963,11628456.0],["2024-12-24",5.3963,5.5745,5.396305084228516,5.5448,7429811.0],["2024-12-25",5.5448,5.544827461242676,5.2478,5.3567,9538300.0],["2024-12-26",5.3567,5.5151,5.327,5.4854,8945800.0],["2024-12-27",5.4854,5.8023,5.485418796539307,5.6537,12858500.0],["2024-12-30",5.6537,5.653743743896484,5.4854,5.5646,7408100.0],["2024-12-31",5.5646,5.7033,5.3567,5.3765,9005800.0],["2025-01-02",5.3765,5.4854,5.1983,5.2577,9742019.0],["2025-01-03",5.2577,5.3369,4.9804,5.0002,9934400.0],["2025-01-06",5.0002,5.1092,4.7923,5.03,9124200.0],["2025-01-07",5.03,5.228,5.0299506187438965,5.228,7367800.0],["2025-01-08",5.228,5.228,4.9903,5.1587,8046137.0],["2025-01-09",5.1587,5.2973,5.0894,5.2082,6515200.0],["2025-01-10",5.2082,5.228,4.9903,4.9903,6652200.0],["2025-01-13",4.9903,5.0101,4.822,4.9705,7641183.0],["2025-01-14",4.9705,5.2181,4.970541954040527,5.2181,6444267.0],["2025-01-15",5.2181,5.2676,5.1686,5.1884,5490000.0],["2025-01-16",5.1884,5.3072,5.1587,5.1983,5068500.0],["2025-01-17",5.1983,5.2478,5.1488,5.2379,5018700.0],["2025-01-20",5.2379,5.5943,5.237881660461426,5.525,13380834.0],["2025-01-21",5.525,5.9112,5.5151,5.8122,23484568.0],["2025-01-22",5.8122,6.0696,5.7429,5.9409,34145373.0],["2025-01-23",5.9409,6.0597,5.7924,5.9706,25694968.0],["2025-01-24",5.9706,5.9904,5.7429,5.8617,16916800.0],["2025-01-27",5.8617,5.9112,5.6537,5.6636,12482900.0],["2025-02-05",5.6636,5.8221,5.6141,5.6735,11317719.0],["2025-02-06",5.6735,5.7132,5.5844,5.7132,10903800.0],["2025-02-07",5.7132,6.28743839263916,5.6933,6.2874,15583595.0],["2025-02-10",6.2874,6.9211,6.28743839263916,6.4063,93139394.0],["2025-02-11",6.4063,6.4855,6.0696,6.2478,62861467.0],["2025-02-12",6.2478,6.4558,6.1785,6.2973,51479890.0],["2025-02-13",6.2973,6.3865,6.0894,6.0894,36317936.0],["2025-02-14",6.0894,6.2577,6.03,6.0597,28466716.0],["2025-02-17",6.0597,6.3666,6.0498,6.2973,37190996.0],["2025-02-18",6.2973,6.3865,6.1389,6.1488,27472505.0],["2025-02-19",6.1488,6.2775,6.1191,6.1884,23151467.0],["2025-02-20",6.1884,6.2082,6.0597,6.1686,17516600.0],["2025-02-21",6.1686,6.782512187957764,6.168620586395264,6.7825,21749458.0],["2025-02-24",6.7825,6.782512187957764,6.2973,6.4459,64889558.0],["2025-02-25",6.4459,6.4459,6.2973,6.3369,30742000.0],["2025-02-26",6.3369,6.5845,6.3369,6.4855,38176473.0],["2025-02-27",6.4855,6.535,6.2973,6.436,23685372.0],["2025-02-28",6.436,6.435960292816162,6.1686,6.1785,18345600.0],["2025-03-03",6.1785,6.5746,6.1587,6.3964,28023594.0],["2025-03-04",6.3964,6.6736,6.2775,6.634,34294040.0],["2025-03-05",6.634,7.2974,6.4855,7.2974,47974305.0],["2025-03-06",7.2974,8.0301,7.297389030456543,8.0301,38620928.0],["2025-03-07",8.0301,8.6539,7.4261,7.5548,125135805.0],["2025-03-10",7.5548,7.8816,7.238,7.8717,76385071.0],["2025-03-11",7.8717,7.871674537658691,7.3667,7.5746,54012880.0],["2025-03-12",7.5746,8.337044715881348,7.4459,8.337,55792030.0],["2025-03-13",8.337,9.1688,8.337044715881348,9.1688,172372558.0],["2025-03-14",9.1688,9.168768882751465,8.2677,8.4757,117684485.0],["2025-03-17",8.4757,8.7133,8.1291,8.139,89970871.0],["2025-03-18",8.139,8.4361,7.8816,7.9608,77732945.0],["2025-03-19",7.9608,8.3866,7.7133,8.2578,80757598.0],["2025-03-20",8.2578,8.257832527160645,7.7925,7.8123,64714791.0],["2025-03-21",7.8123,7.8816,7.4162,7.4756,53174615.0],["2025-03-24",7.4756,7.5548,7.03,7.2083,44352940.0],["2025-03-25",7.2083,7.3964,7.139,7.2479,33325200.0],["2025-03-26",7.2479,7.3568,7.1093,7.2875,27104800.0],["2025-03-27",7.2875,7.287487506866455,6.8815,6.931,34976126.0],["2025-03-28",6.931,7.03,6.832,6.8518,21520268.0],["2025-03-31",6.8518,6.9112,6.6439,6.8815,25602448.0],["2025-04-01",6.8815,7.0003,6.8122,6.8518,19280929.0],["2025-04-02",6.8518,6.931,6.7924,6.8716,14667300.0],["2025-04-03",6.8716,6.9211,6.6736,6.7627,19509868.0],["2025-04-07",6.7627,6.762709140777588,6.0894,6.0894,17842700.0],["2025-04-08",6.0894,6.089408874511719,5.525,5.6834,33310561.0],["2025-04-09",5.6834,5.9409,5.1785,5.9013,33365693.0],["2025-04-10",5.9013,6.1884,5.901280879974365,6.0102,24695500.0],["2025-04-11",6.0102,6.1686,5.9508,6.1191,18859094.0],["2025-04-14",6.1191,6.3666,6.119112968444824,6.2478,18318800.0],["2025-04-15",6.2478,6.3865,6.2181,6.3072,20032001.0],["2025-04-16",6.3072,6.307240962982178,6.0399,6.1092,17866100.0],["2025-04-17",6.1092,6.1884,6.0597,6.1389,13925200.0],["2025-04-18",6.1389,6.1884,6.0597,6.1488,9784800.0],["2025-04-21",6.1488,6.3270440101623535,6.1092,6.327,12914900.0],["2025-04-22",6.327,6.3667,6.2775,6.3171,11861000.0],["2025-04-23",6.3171,6.4261,6.2973,6.3567,15254100.0],["2025-04-24",6.3567,6.3964,6.2181,6.2478,17511900.0],["2025-04-25",6.2478,6.2577,6.1488,6.1686,15433353.0],["2025-04-28",6.1686,6.1884,5.9706,5.9805,16959290.0],["2025-04-29",5.9805,6.1191,5.9409,6.0399,12681300.0],["2025-04-30",6.0399,6.1389,6.039901256561279,6.0795,10642800.0],["2025-05-06",6.0795,6.3468,6.079507350921631,6.3369,15443300.0],["2025-05-07",6.3369,6.4558,6.2577,6.3667,17304100.0],["2025-05-08",6.3667,6.5548,6.3171,6.4855,26874340.0],["2025-05-09",6.4855,6.5053,6.2775,6.3171,16504635.0],["2025-05-12",6.3171,6.4162,6.3171,6.3766,12054900.0],["2025-05-13",6.3766,6.5053,6.3567,6.3865,13326538.0],["2025-05-14",6.3865,6.4657,6.3171,6.3865,14826000.0],["2025-05-15",6.3865,6.4063,6.2082,6.2181,13553700.0],["2025-05-16",6.2181,6.3766,6.2082,6.2577,11365300.0],["2025-05-19",6.2577,6.3567,6.1983,6.3369,11871200.0],["2025-05-20",6.3369,6.4261,6.2577,6.4261,13891672.0],["2025-05-21",6.4261,6.426058769226074,6.03,6.1092,35875700.0],["2025-05-22",6.1092,6.2478,6.03,6.0498,19554800.0],["2025-05-23",6.0498,6.0894,5.9112,5.9409,17028200.0],["2025-05-26",5.9409,6.03,5.9013,6.0102,10587700.0],["2025-05-27",6.0102,6.0498,5.9409,6.03,10511400.0],["2025-05-28",6.03,6.07,5.98,6.0,9567000.0],["2025-05-29",6.0,6.15,5.97,6.12,13544600.0],["2025-05-30",6.12,6.15,5.88,5.9,19434100.0],["2025-06-03",5.9,5.93,5.8,5.93,8776000.0],["2025-06-04",5.93,6.01,5.92,5.97,8955800.0],["2025-06-05",5.97,6.08,5.95,6.05,13233800.0],["2025-06-06",6.05,6.08,6.0,6.05,8394200.0],["2025-06-09",6.05,6.130000114440918,6.04,6.13,11077703.0],["2025-06-10",6.13,6.16,6.01,6.08,12926100.0],["2025-06-11",6.08,6.11,6.05,6.08,8597800.0],["2025-06-12",6.08,6.079999923706055,5.99,6.01,8316300.0],["2025-06-13",6.01,6.010000228881836,5.87,5.88,9745500.0],["2025-06-16",5.88,5.96,5.83,5.91,5504500.0],["2025-06-17",5.91,5.95,5.86,5.91,7099100.0],["2025-06-18",5.91,5.909999847412109,5.78,5.83,8136800.0],["2025-06-19",5.83,5.88,5.67,5.72,10013900.0],["2025-06-20",5.72,5.8,5.66,5.68,6556600.0],["2025-06-23",5.68,5.78000020980835,5.62,5.78,6837100.0],["2025-06-24",5.78,5.95,5.76,5.95,11519200.0],["2025-06-25",5.95,6.0,5.94,5.98,10158237.0],["2025-06-26",5.98,6.05,5.96,5.99,8252000.0],["2025-06-27",5.99,6.06,5.97,6.04,8700200.0],["2025-06-30",6.04,6.11,6.03,6.1,9493800.0],["2025-07-01",6.1,6.14,6.04,6.11,10272700.0],["2025-07-02",6.11,6.130000114440918,6.07,6.13,8263403.0],["2025-07-03",6.13,6.15,6.08,6.14,8012792.0],["2025-07-04",6.14,6.139999866485596,6.07,6.08,7200700.0],["2025-07-07",6.08,6.32,6.079999923706055,6.28,24122294.0],["2025-07-08",6.28,6.66,6.23,6.6,45934590.0],["2025-07-09",6.6,7.26,6.46,6.85,101993456.0],["2025-07-10",6.85,6.98,6.62,6.63,68684539.0],["2025-07-11",6.63,6.84,6.42,6.71,63221816.0],["2025-07-14",6.71,6.74,6.57,6.58,34384300.0],["2025-07-15",6.58,6.84,6.45,6.76,50183079.0],["2025-07-16",6.76,7.13,6.64,6.93,58393975.0],["2025-07-17",6.93,7.0,6.81,6.91,33643400.0],["2025-07-18",6.91,6.93,6.73,6.75,27261813.0],["2025-07-21",6.75,7.07,6.75,7.01,39933399.0],["2025-07-22",7.01,7.16,6.92,6.98,41297065.0],["2025-07-23",6.98,7.03,6.75,6.77,31295062.0],["2025-07-24",6.77,6.88,6.72,6.77,20952043.0],["2025-07-25",6.77,6.78,6.65,6.66,18349616.0],["2025-07-28",6.66,6.75,6.61,6.73,15957692.0],["2025-07-29",6.73,6.730000019073486,6.58,6.65,15252011.0],["2025-07-30",6.65,6.66,6.5,6.52,16801500.0],["2025-07-31",6.52,6.87,6.51,6.67,26945068.0],["2025-08-01",6.67,6.82,6.6,6.63,17736200.0],["2025-08-04",6.63,6.630000114440918,6.53,6.6,12456387.0],["2025-08-05",6.6,6.650000095367432,6.57,6.65,10920742.0],["2025-08-06",6.65,6.66,6.6,6.66,10603007.0],["2025-08-07",6.66,6.69,6.53,6.55,14800900.0],["2025-08-08",6.55,6.61,6.53,6.57,9111300.0],["2025-08-11",6.57,6.7,6.57,6.68,15314300.0],["2025-08-12",6.68,6.69,6.59,6.64,10828800.0],["2025-08-13",6.64,6.88,6.639999866485596,6.79,26966300.0],["2025-08-14",6.79,6.87,6.59,6.6,18996000.0],["2025-08-15",6.6,6.87,6.58,6.79,23504442.0],["2025-08-18",6.79,6.83,6.75,6.79,18216100.0],["2025-08-19",6.79,6.84,6.74,6.8,16104592.0],["2025-08-20",6.8,6.820000171661377,6.74,6.82,14634500.0],["2025-08-21",6.82,6.85,6.71,6.74,15790115.0],["2025-08-22",6.74,6.8,6.67,6.71,13870200.0],["2025-08-25",6.71,6.89,6.7,6.85,25844056.0],["2025-08-26",6.85,6.98,6.78,6.95,24888441.0],["2025-08-27",6.95,6.98,6.73,6.74,22984900.0],["2025-08-28",6.74,6.97,6.6,6.89,29021400.0],["2025-08-29",6.89,6.89,6.62,6.65,27109300.0],["2025-09-01",6.65,7.05,6.650000095367432,6.9,40055976.0],["2025-09-02",6.9,7.12,6.81,7.02,45131807.0],["2025-09-03",7.02,7.07,6.85,6.88,32329031.0],["2025-09-04",6.88,7.3,6.880000114440918,7.04,51290273.0],["2025-09-05",7.04,7.340000152587891,6.91,7.34,59939404.0],["2025-09-08",7.34,7.47,7.21,7.32,45086147.0],["2025-09-09",7.32,7.35,7.08,7.1,33861472.0],["2025-09-10",7.1,7.2,7.01,7.12,20736031.0],["2025-09-11",7.12,7.16,6.93,7.12,26378338.0],["2025-09-12",7.12,7.18,6.97,7.03,26383800.0],["2025-09-15",7.03,7.03000020980835,6.74,6.9,31286812.0],["2025-09-16",6.9,7.590000152587891,6.77,7.59,41539449.0],["2025-09-17",7.59,8.350000381469727,7.590000152587891,8.35,55101217.0],["2025-09-18",8.35,9.19,8.28,9.19,146845918.0],["2025-09-19",9.19,10.11,9.1899995803833,10.11,57946052.0],["2025-09-22",10.11,11.12,10.109999656677246,11.12,173068261.0],["2025-09-23",11.12,12.23,11.02,12.23,203800110.0],["2025-09-24",12.23,12.229999542236328,11.01,11.01,113602013.0],["2025-09-25",11.01,11.010000228881836,9.90999984741211,9.91,166709594.0],["2025-09-26",9.91,9.90999984741211,8.92,8.92,131016569.0],["2025-09-29",8.92,9.17,8.74,8.9,90361104.0],["2025-09-30",8.9,9.68,8.88,9.5,123359501.0],["2025-10-09",9.5,9.83,9.12,9.66,108768094.0],["2025-10-10",9.66,9.78,9.2,9.65,82716182.0],["2025-10-13",9.65,10.34,9.1,9.79,120120198.0],["2025-10-14",9.79,9.81,9.01,9.06,105539960.0],["2025-10-15",9.06,9.3,8.73,9.1,66318956.0],["2025-10-16",9.1,9.100000381469727,8.69,8.72,48818355.0],["2025-10-17",8.72,8.82,8.36,8.38,46217729.0],["2025-10-20",8.38,8.53,8.380000114440918,8.51,28834594.0],["2025-10-21",8.51,8.64,8.45,8.6,28606054.0],["2025-10-22",8.6,8.66,8.48,8.6,28062600.0],["2025-10-23",8.6,8.65,8.36,8.61,31116214.0],["2025-10-24",8.61,8.68,8.57,8.61,24481592.0],["2025-10-27",8.61,8.67,8.55,8.59,30217154.0],["2025-10-28",8.59,8.71,8.5,8.59,30610371.0],["2025-10-29",8.59,8.85,8.5,8.84,49328206.0],["2025-10-30",8.84,8.84000015258789,7.96,7.96,77305866.0],["2025-10-31",7.96,8.22,7.91,8.08,56061266.0],["2025-11-03",8.08,8.2,8.02,8.15,24326697.0],["2025-11-04",8.15,8.23,8.06,8.14,22446842.0],["2025-11-05",8.14,8.8,8.03,8.67,63370201.0],["2025-11-06",8.67,8.77,8.53,8.56,46525784.0],["2025-11-07",8.56,8.62,8.48,8.53,24104916.0],["2025-11-10",8.53,8.81,8.42,8.79,36851126.0],["2025-11-11",8.79,9.67,8.78,9.4,118907576.0],["2025-11-12",9.4,9.54,8.92,9.02,68089916.0],["2025-11-13",9.02,9.28,8.8,9.22,52898510.0],["2025-11-14",9.22,9.33,9.1,9.1,43706581.0],["2025-11-17",9.1,9.15,8.79,8.95,37360763.0],["2025-11-18",8.95,8.949999809265137,8.55,8.64,29576490.0],["2025-11-19",8.64,8.68,8.4,8.5,21412900.0],["2025-11-20",8.5,8.58,8.2,8.23,20726144.0],["2025-11-21",8.23,8.229999542236328,7.73,7.83,25976807.0],["2025-11-24",7.83,7.95,7.76,7.86,14972898.0],["2025-11-25",7.86,8.18,7.860000133514404,8.12,19069682.0],["2025-11-26",8.12,8.16,7.9,7.92,17111000.0],["2025-11-27",7.92,8.04,7.84,7.85,14327351.0],["2025-11-28",7.85,7.93,7.8,7.92,10786300.0],["2025-12-01",7.92,8.07,7.9,8.04,13078800.0],["2025-12-02",8.04,8.039999961853027,7.87,7.99,9681300.0],["2025-12-03",7.99,8.02,7.8,7.83,11445831.0],["2025-12-04",7.83,7.85,7.67,7.77,11265600.0],["2025-12-05",7.77,8.05,7.72,8.02,18232500.0],["2025-12-08",8.02,8.06,7.97,8.01,14379802.0],["2025-12-09",8.01,8.15,7.96,8.03,14201391.0],["2025-12-10",8.03,8.03,7.85,7.96,13657749.0],["2025-12-11",7.96,8.11,7.829999923706055,7.83,14126651.0],["2025-12-12",7.83,8.12,7.829999923706055,8.02,22613351.0],["2025-12-15",8.02,8.24,7.95,8.08,21269802.0],["2025-12-16",8.08,8.079999923706055,7.8,7.86,18316436.0],["2025-12-17",7.86,7.89,7.58,7.79,19028411.0],["2025-12-18",7.79,7.81,7.65,7.67,9884800.0],["2025-12-19",7.67,7.9,7.670000076293945,7.83,15163248.0],["2025-12-22",7.83,8.61,7.77,8.61,48740334.0],["2025-12-23",8.61,9.3,8.48,8.82,107381103.0],["2025-12-24",8.82,8.819999694824219,8.45,8.58,57771180.0],["2025-12-25",8.58,8.7,8.47,8.6,41016920.0],["2025-12-26",8.6,8.8,8.39,8.4,37439305.0],["2025-12-29",8.4,8.44,8.28,8.32,23743045.0],["2025-12-30",8.32,8.33,8.14,8.2,20814635.0],["2025-12-31",8.2,8.24,7.92,8.06,21278634.0],["2026-01-05",8.06,8.39,8.06,8.34,25866346.0],["2026-01-06",8.34,8.42,8.24,8.37,21452145.0],["2026-01-07",8.37,8.56,8.3,8.41,32206216.0],["2026-01-08",8.41,8.53,8.36,8.43,23413272.0],["2026-01-09",8.43,8.45,8.29,8.41,24668586.0],["2026-01-12",8.41,8.54,8.35,8.52,29595971.0],["2026-01-13",8.52,8.6,8.25,8.37,39674998.0],["2026-01-14",8.37,8.53,8.25,8.37,30114282.0],["2026-01-15",8.37,8.42,8.19,8.29,19302287.0],["2026-01-16",8.29,8.88,8.289999961853027,8.51,54613003.0],["2026-01-19",8.51,9.12,8.44,9.1,69708946.0],["2026-01-20",9.1,9.100000381469727,8.57,8.87,57375736.0],["2026-01-21",8.87,9.0,8.55,8.82,41639400.0],["2026-01-22",8.82,9.03,8.74,8.9,30492439.0],["2026-01-23",8.9,9.12,8.899999618530273,8.98,34841069.0],["2026-01-26",8.98,9.18,8.68,8.78,35150748.0],["2026-01-27",8.78,8.78,8.15,8.51,32922611.0],["2026-01-28",8.51,9.3,8.48,8.72,39348244.0],["2026-01-29",8.72,8.720000267028809,8.2,8.22,35160221.0],["2026-01-30",8.22,9.04,7.91,9.04,49980050.0],["2026-02-02",9.04,9.94,9.039999961853027,9.94,11955954.0],["2026-02-03",9.94,10.930000305175781,9.9399995803833,10.93,44781284.0],["2026-02-04",10.93,12.020000457763672,10.930000305175781,12.02,82927917.0],["2026-02-05",12.02,13.22,11.41,12.46,203479475.0],["2026-02-06",12.46,13.710000038146973,12.12,13.71,124583426.0],["2026-02-09",13.71,15.08,13.710000038146973,15.08,217337722.0],["2026-02-10",15.08,15.3,13.57,14.64,189472507.0],["2026-02-11",14.64,15.74,14.0,15.72,168918313.0],["2026-02-12",15.72,16.13,14.15,16.12,155540728.0],["2026-02-13",16.12,16.76,14.51,14.51,118262656.0],["2026-02-24",14.51,15.96,14.510000228881836,15.8,154524918.0],["2026-02-25",15.8,16.3,14.8,15.14,150760486.0],["2026-02-26",15.14,16.65,15.0,16.5,96605924.0],["2026-02-27",16.5,18.15,15.09,18.15,142573644.0],["2026-03-02",18.15,19.5,18.13,18.33,139828199.0],["2026-03-03",18.33,19.91,18.329999923706055,18.72,126161508.0],["2026-03-04",18.72,20.59000015258789,16.98,20.59,98223956.0],["2026-03-05",20.59,22.2,20.44,20.82,134281140.0],["2026-03-06",20.82,21.21,19.08,19.17,123864192.0],["2026-03-09",19.17,20.0,18.15,20.0,115255710.0],["2026-03-10",20.0,21.13,19.36,20.72,122799316.0],["2026-03-11",20.72,22.22,20.31,20.6,115003549.0],["2026-03-12",20.6,21.2,20.08,20.23,88162566.0],["2026-03-13",20.23,20.3,18.78,18.98,81377042.0],["2026-03-16",18.98,19.31,18.3,19.05,51804879.0],["2026-03-17",19.05,19.049999237060547,18.0,18.26,48183154.0],["2026-03-18",18.26,20.09000015258789,17.73,20.09,77395391.0],["2026-03-19",20.09,20.81,19.35,19.76,79613886.0],["2026-03-20",19.76,21.14,19.760000228881836,20.08,99961000.0],["2026-03-23",20.08,21.58,19.01,20.43,106714737.0],["2026-03-24",20.43,21.3,19.44,20.73,105211605.0],["2026-03-25",20.73,22.8,20.71,22.8,63947732.0],["2026-03-26",22.8,23.41,21.15,22.07,116813724.0],["2026-03-27",22.07,24.280000686645508,20.68,24.28,84411493.0],["2026-03-30",24.28,26.71,24.280000686645508,26.71,59966385.0],["2026-03-31",26.71,29.38,26.7,28.49,145111130.0],["2026-04-01",28.49,29.35,25.99,28.38,96850310.0],["2026-04-02",28.38,29.0,27.6,27.88,75020739.0],["2026-04-03",27.88,30.1,27.36,27.65,101472775.0],["2026-04-07",27.65,28.88,25.98,26.89,99186112.0],["2026-04-08",26.89,27.49,25.15,25.98,96055915.0],["2026-04-09",25.98,26.8,24.55,26.36,86862116.0],["2026-04-10",26.36,26.65,24.07,24.12,94425882.0],["2026-04-13",24.12,24.18,23.28,23.64,61200856.0],["2026-04-14",23.64,25.13,22.09,22.2,128931236.0],["2026-04-15",22.2,22.49,21.53,21.62,81387817.0],["2026-04-16",21.62,23.19,21.4,22.82,90985438.0],["2026-04-17",22.82,24.91,22.36,24.12,102992600.0],["2026-04-20",24.12,26.27,24.1200008392334,25.44,94260117.0],["2026-04-21",25.44,26.1,24.36,25.95,75388411.0],["2026-04-22",25.95,28.55,25.3,28.55,74732978.0],["2026-04-23",28.55,31.41,28.549999237060547,31.41,102290290.0],["2026-04-24",31.41,33.13,29.98,30.56,143754081.0],["2026-04-27",30.56,30.64,28.88,30.36,99458192.0],["2026-04-28",30.36,30.360000610351562,27.76,29.06,62521728.0],["2026-04-29",29.06,30.5,28.0,29.47,96667618.0],["2026-04-30",29.47,29.469999313354492,28.0,28.26,69549863.0],["2026-05-06",28.26,31.09000015258789,28.260000228881836,31.09,26452595.0],["2026-05-07",31.09,34.20000076293945,31.09000015258789,34.2,44010708.0],["2026-05-08",34.2,37.62,34.20000076293945,37.62,96238926.0],["2026-05-11",37.62,40.0,35.5,37.3,130037180.0],["2026-05-12",37.3,41.03,37.29999923706055,40.45,120017658.0],["2026-05-13",40.45,41.24,38.76,39.43,100557216.0],["2026-05-14",39.43,39.83,37.69,37.8,60482553.0],["2026-05-15",37.8,37.98,36.0,36.4,50510516.0],["2026-05-18",36.4,39.48,36.3,38.6,92170393.0],["2026-05-19",38.6,38.87,35.89,38.71,76565935.0],["2026-05-20",38.71,42.58000183105469,37.98,42.58,64699351.0],["2026-05-21",42.58,44.5,39.85,40.27,109357416.0],["2026-05-22",40.27,42.2,39.6,40.53,81608229.0],["2026-05-25",40.53,40.53,36.81,37.95,86263638.0],["2026-05-26",37.95,37.95000076293945,34.27,35.16,73654600.0],["2026-05-27",35.16,38.25,33.72,35.8,100132025.0],["2026-05-28",35.8,39.37,34.53,38.83,97549398.0],["2026-05-29",38.83,42.71,36.99,42.71,139133833.0],["2026-06-01",42.71,42.709999084472656,38.439998626708984,38.44,76180914.0],["2026-06-02",38.44,42.28,36.5,42.24,115106901.0],["2026-06-03",42.24,45.2,41.29,43.75,107901708.0],["2026-06-04",43.75,44.82,42.01,43.58,81724053.0],["2026-06-05",43.58,46.44,41.3,41.71,93527574.0],["2026-06-08",41.71,42.04,38.5,39.3,72699746.0],["2026-06-09",39.3,42.28,39.1,41.25,73410055.0],["2026-06-10",41.25,41.25,38.1,39.9,56368486.0],["2026-06-11",39.9,41.5,37.98,41.4,71779630.0],["2026-06-12",41.4,42.22,38.74,38.86,77369829.0],["2026-06-15",38.86,42.75,38.86000061035156,42.75,94014385.0],["2026-06-16",42.75,47.03,42.75,47.03,39026921.0],["2026-06-17",47.03,51.73,47.029998779296875,51.73,30998139.0],["2026-06-18",51.73,53.28,49.86,51.77,88772957.0],["2026-06-22",51.77,55.51,50.21,55.11,86540645.0],["2026-06-23",55.11,55.7,52.0,52.81,59706092.0],["2026-06-24",52.81,55.38,51.2,54.48,71581743.0],["2026-06-25",54.48,57.21,53.01,57.19,77721706.0],["2026-06-26",57.19,57.189998626708984,51.47,52.0,75901224.0],["2026-06-29",52.0,52.98,48.29,49.29,67111753.0],["2026-06-30",49.29,50.9,48.65,49.88,47598526.0],["2026-07-01",49.88,51.38,47.75,49.84,63642093.0],["2026-07-02",49.84,50.88,45.01,47.59,61410163.0],["2026-07-03",47.59,50.86,46.6,49.0,54986016.0],["2026-07-06",49.0,51.99,44.099998474121094,44.1,97261762.0],["2026-07-07",44.1,44.099998474121094,39.689998626708984,39.69,57575741.0],["2026-07-08",39.69,39.69,36.5,36.5,84967735.0],["2026-07-09",36.5,37.6,34.3,36.61,89456414.0],["2026-07-10",36.61,39.07,35.2,35.21,80225104.0],["2026-07-13",35.21,35.209999084472656,31.69,31.69,55581329.0],["2026-07-14",31.69,33.76,30.91,33.69,60087515.0],["2026-07-15",33.69,34.88,32.38,32.53,50637603.0],["2026-07-16",32.53,32.529998779296875,29.57,29.95,51684690.0],["2026-07-17",29.95,30.4,27.4,27.9,51568084.0],["2026-07-20",27.9,29.44,25.3,26.29,55769995.0],["2026-07-21",26.29,27.35,23.66,27.28,82636508.0],["2026-07-22",27.28,27.6,25.33,25.65,63733236.0],["2026-07-23",25.65,28.22,25.6,27.32,108908850.0],["2026-07-24",27.32,27.31999969482422,24.6,24.64,83049278.0],["2026-07-27",24.64,26.05,24.31,25.88,64390993.0],["2026-07-28",25.88,26.14,23.6,23.92,53839750.0],["2026-07-29",23.92,24.25,22.06,23.1,55516472.0],["2026-07-30",23.1,23.84,21.12,21.56,55657624.0],["2026-07-31",21.56,23.72,21.559999465942383,22.39,91327424.0],["2026-08-03",22.39,23.12,21.8,22.95,66011415.0],["2026-08-04",22.95,24.15,22.950000762939453,23.84,79791646.0],["2026-08-05",23.84,26.22,22.8,26.22,105575463.0],["2026-08-06",26.22,27.26,25.68,26.51,103421065.0],["2026-08-07",26.51,28.0,26.3,27.65,106702386.0],["2026-08-10",27.65,28.14,26.32,27.02,78004929.0],["2026-08-11",27.02,27.8,26.22,27.1,65626434.0],["2026-08-12",27.1,28.66,26.88,28.31,87077637.0],["2026-08-13",28.31,29.38,27.11,27.15,93659133.0],["2026-08-14",27.15,29.8700008392334,27.149999618530273,29.87,113208320.0],["2026-08-17",29.87,31.13,29.8700008392334,30.7,126122798.0],["2026-08-18",30.7,31.18,29.23,29.5,92535172.0],["2026-08-19",29.5,29.5,26.549999237060547,26.55,67143276.0],["2026-08-20",26.55,28.4,26.18,27.74,67779032.0],["2026-08-21",27.74,29.17,26.8,28.53,72830714.0],["2026-08-24",28.53,28.77,26.96,27.8,55418838.0],["2026-08-25",27.8,29.98,26.22,29.02,85069239.0],["2026-08-26",29.02,31.920000076293945,29.020000457763672,31.92,79468390.0],["2026-08-27",31.92,35.11000061035156,31.920000076293945,35.11,66980535.0],["2026-08-28",35.11,38.62,35.11000061035156,35.92,190950012.0],["2026-08-31",35.92,36.2,34.08,34.99,118019678.0],["2026-09-01",34.99,35.22,33.7,33.84,81699944.0],["2026-09-02",33.84,37.220001220703125,33.0,37.22,132277853.0],["2026-09-03",37.22,40.15,36.8,39.25,168226707.0],["2026-09-04",39.25,39.5,36.06,36.46,124245965.0],["2026-09-07",36.46,37.4,35.29,36.96,94275007.0],["2026-09-08",36.96,40.66,36.7,40.11,154944384.0],["2026-09-09",40.11,44.0,38.72,41.58,169171454.0],["2026-09-10",41.58,41.58000183105469,38.77,39.3,105228500.0],["2026-09-11",39.3,41.01,37.8,40.71,108026499.0],["2026-09-14",40.71,43.0,36.64,41.47,110391083.0]]}