{"t":"000333.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2013-09-18",7.4654,8.2006,7.0483,7.4654,145836577.0],["2013-09-23",7.4654,8.2112,7.1879,8.1653,119443522.0],["2013-09-24",8.1653,8.165264129638672,7.8471,7.8843,75016927.0],["2013-09-25",7.8843,8.3314,7.7764,7.962,64369260.0],["2013-09-26",7.962,7.9656,7.5025,7.5997,55053003.0],["2013-09-27",7.5997,7.8295,7.5414,7.5997,32105493.0],["2013-09-30",7.5997,7.7411,7.5785,7.6421,28756020.0],["2013-10-08",7.6421,7.9903,7.582,7.9514,41673663.0],["2013-10-09",7.9514,8.0486,7.7764,7.8966,31145317.0],["2013-10-10",7.8966,8.1935,7.8012,8.0787,58596228.0],["2013-10-11",8.0787,8.1388,7.9974,8.0468,29886622.0],["2013-10-14",8.0468,8.1882,7.8825,8.1299,36175443.0],["2013-10-15",8.1299,8.129916191101074,7.9267,7.9797,34657455.0],["2013-10-16",7.9797,8.1087,7.7234,7.8949,33443857.0],["2013-10-17",7.8949,7.9709,7.8153,7.8843,20822508.0],["2013-10-18",7.8843,8.2713,7.8295,8.1317,39078708.0],["2013-10-21",8.1317,8.5011,8.0734,8.4569,50872005.0],["2013-10-22",8.4569,8.5382,8.2854,8.3809,30805278.0],["2013-10-23",8.3809,8.5594,8.1122,8.1458,32733862.0],["2013-10-24",8.1458,8.7662,8.1016,8.395,45819191.0],["2013-10-25",8.395,8.6336,8.3261,8.4304,38376097.0],["2013-10-28",8.4304,8.7485,8.395,8.7432,39175278.0],["2013-10-29",8.7432,8.7803,8.4852,8.6478,36197070.0],["2013-10-30",8.6478,8.9535,8.5983,8.8669,45481965.0],["2013-10-31",8.8669,8.9783,8.471,8.5541,37774830.0],["2013-11-01",8.5541,8.623,8.365,8.441,27021438.0],["2013-11-04",8.441,8.5718,8.4127,8.4816,18608302.0],["2013-11-05",8.4816,8.5559,8.3208,8.517,20531606.0],["2013-11-06",8.517,8.524,8.167,8.2625,22594241.0],["2013-11-07",8.2625,8.2943,7.9815,8.1688,23271288.0],["2013-11-08",8.1688,8.168798446655273,8.0115,8.0698,12529248.0],["2013-11-11",8.0698,8.1299,7.8843,8.091,13428708.0],["2013-11-12",8.091,8.3102,8.0415,8.1918,24273723.0],["2013-11-13",8.1918,8.191774368286133,8.0415,8.0415,11431533.0],["2013-11-14",8.0415,8.1865,7.8949,8.1299,20385026.0],["2013-11-15",8.1299,8.3173,8.061,8.1653,24080703.0],["2013-11-18",8.1653,8.3208,8.1476,8.2872,18686403.0],["2013-11-19",8.2872,8.395,8.2201,8.3014,19935652.0],["2013-11-20",8.3014,8.3915,8.2024,8.2501,15647523.0],["2013-11-21",8.2501,8.2536,7.962,8.0787,24760890.0],["2013-11-22",8.0787,8.2801,8.0698,8.2324,16608236.0],["2013-11-25",8.2324,8.232422828674316,8.0557,8.1228,23700945.0],["2013-11-26",8.1228,8.342,8.0769,8.3402,29468643.0],["2013-11-27",8.3402,8.3579,8.1741,8.2342,20315223.0],["2013-11-28",8.2342,8.4781,8.234190940856934,8.4251,27142477.0],["2013-11-29",8.4251,8.4834,8.3561,8.4675,19222293.0],["2013-12-02",8.4675,8.467486381530762,8.1352,8.1529,24425160.0],["2013-12-03",8.1529,8.3226,8.1299,8.3102,21025503.0],["2013-12-04",8.3102,8.5541,8.2713,8.4728,21472522.0],["2013-12-05",8.4728,8.6389,8.464,8.5788,20526532.0],["2013-12-06",8.5788,8.5947,8.4357,8.5541,14416248.0],["2013-12-09",8.5541,8.6548,8.4746,8.57,17653758.0],["2013-12-10",8.57,8.9199,8.569991111755371,8.7803,40552091.0],["2013-12-11",8.7803,8.8369,8.4551,8.5505,23607168.0],["2013-12-12",8.5505,8.7467,8.4268,8.7149,17131792.0],["2013-12-13",8.7149,8.9959,8.5576,8.8634,41203008.0],["2013-12-16",8.8634,9.102,8.8015,8.821,35915482.0],["2013-12-17",8.821,8.8545,8.646,8.6601,24021768.0],["2013-12-18",8.6601,8.9252,8.5718,8.9235,24022976.0],["2013-12-19",8.9235,9.0808,8.8174,8.8174,23799022.0],["2013-12-20",8.8174,9.1903,8.7326,9.1515,76380866.0],["2013-12-23",9.1515,9.151456832885742,8.8386,8.8987,26452938.0],["2013-12-24",8.8987,9.0436,8.7962,8.98,24659898.0],["2013-12-25",8.98,9.0348,8.8616,8.9076,15984082.0],["2013-12-26",8.9076,8.907561302185059,8.4092,8.5629,39716013.0],["2013-12-27",8.5629,8.8899,8.4516,8.798,27947298.0],["2013-12-30",8.798,8.9323,8.7326,8.7485,16425112.0],["2013-12-31",8.7485,8.8545,8.5293,8.8369,22447290.0],["2014-01-02",8.8369,8.836865425109863,8.5894,8.646,14798587.0],["2014-01-03",8.646,8.645990371704102,8.3261,8.4958,28442163.0],["2014-01-06",8.4958,8.495762825012207,8.1935,8.2377,22472133.0],["2014-01-07",8.2377,8.3385,8.1653,8.2112,12903506.0],["2014-01-08",8.2112,8.211214065551758,8.2112,8.2112,0.0],["2014-01-09",8.2112,8.211214065551758,8.2112,8.2112,0.0],["2014-01-10",8.2112,8.211214065551758,8.2112,8.2112,0.0],["2014-01-13",8.2112,8.5718,8.0946,8.2183,27730117.0],["2014-01-14",8.2183,8.494,8.1882,8.4852,18793248.0],["2014-01-15",8.4852,8.669,8.3968,8.5541,16150485.0],["2014-01-16",8.5541,8.6672,8.4498,8.5399,15919192.0],["2014-01-17",8.5399,8.539945602416992,8.2483,8.289,15071306.0],["2014-01-20",8.289,8.4551,8.2201,8.3968,14313048.0],["2014-01-21",8.3968,8.448,8.2678,8.3067,16258200.0],["2014-01-22",8.3067,8.4781,8.2801,8.441,16192005.0],["2014-01-23",8.441,8.6831,8.3632,8.5505,20625277.0],["2014-01-24",8.5505,8.7061,8.448,8.5912,18887482.0],["2014-01-27",8.5912,8.591198921203613,8.3332,8.3703,20333587.0],["2014-01-28",8.3703,8.5329,8.3597,8.4675,13908720.0],["2014-01-29",8.4675,8.5488,8.395,8.4463,15025976.0],["2014-01-30",8.4463,8.4657,8.2201,8.2819,20458440.0],["2014-02-07",8.2819,8.281911849975586,7.9355,8.0787,34624725.0],["2014-02-10",8.0787,8.3067,8.0239,8.2271,26467800.0],["2014-02-11",8.2271,8.227120399475098,8.0415,8.1211,24967548.0],["2014-02-12",8.1211,8.3402,8.0698,8.2625,23889202.0],["2014-02-13",8.2625,8.2731,8.0769,8.1564,25713618.0],["2014-02-14",8.1564,8.2236,8.0963,8.1812,14870036.0],["2014-02-17",8.1812,8.2324,8.1299,8.2183,21188460.0],["2014-02-18",8.2183,8.218283653259277,8.0698,8.1281,15459483.0],["2014-02-19",8.1281,8.1971,8.0415,8.1441,16451505.0],["2014-02-20",8.1441,8.16,7.9002,7.9373,31819346.0],["2014-02-21",7.9373,7.9974,7.8613,7.9002,17900478.0],["2014-02-24",7.9002,7.9001569747924805,7.1225,7.4088,51083666.0],["2014-02-25",7.4088,7.408827781677246,7.119,7.1296,57005096.0],["2014-02-26",7.1296,7.129582405090332,6.8928,6.9387,42867277.0],["2014-02-27",6.9387,6.938705921173096,6.6701,6.7443,52859433.0],["2014-02-28",6.7443,6.8839,6.6771,6.8821,29920893.0],["2014-03-03",6.8821,7.1225,6.8044,7.0554,24464647.0],["2014-03-04",7.0554,7.05535364151001,6.7955,6.8715,21861356.0],["2014-03-05",6.8715,6.9988,6.8132,6.8574,16668937.0],["2014-03-06",6.8574,7.248,6.8238,7.1844,43735023.0],["2014-03-07",7.1844,7.3063,7.126,7.1561,20675850.0],["2014-03-10",7.1561,7.4053,7.0253,7.1826,38528906.0],["2014-03-11",7.1826,7.5396,7.1826043128967285,7.3805,40798290.0],["2014-03-12",7.3805,7.5025,7.3099,7.4353,24034620.0],["2014-03-13",7.4353,7.4866,7.3081,7.3876,18329321.0],["2014-03-14",7.3876,7.4725,7.248,7.3876,15939611.0],["2014-03-17",7.3876,7.6085,7.3222,7.5997,28428393.0],["2014-03-18",7.5997,7.7411,7.4353,7.4424,26991577.0],["2014-03-19",7.4424,7.442408561706543,7.1579,7.2533,19776450.0],["2014-03-20",7.2533,7.3611,6.99,7.0324,27845126.0],["2014-03-21",7.0324,7.2551,7.0306,7.2197,16048560.0],["2014-03-24",7.2197,7.3099,7.1278,7.2745,15743493.0],["2014-03-25",7.2745,7.43,7.1932,7.324,15025286.0],["2014-03-26",7.324,7.5113,7.3187,7.4725,15519978.0],["2014-03-27",7.4725,7.5007,7.3788,7.4442,15142785.0],["2014-03-28",7.4442,7.6881,7.444175720214844,7.5732,29478866.0],["2014-03-31",7.5732,8.3314,7.573193550109863,7.9673,121479990.0],["2014-04-01",7.9673,8.3827,7.8277,8.3102,91096653.0],["2014-04-02",8.3102,8.4569,8.1653,8.1847,62011185.0],["2014-04-03",8.1847,8.3897,8.0168,8.1476,64904655.0],["2014-04-04",8.1476,8.1935,7.9585,8.1317,45521362.0],["2014-04-08",8.1317,8.3084,8.0274,8.2625,57947861.0],["2014-04-09",8.2625,8.3844,8.2218,8.2784,48794782.0],["2014-04-10",8.2784,8.3155,8.1335,8.2342,51499222.0],["2014-04-11",8.2342,8.5293,8.234190940856934,8.4657,79630788.0],["2014-04-14",8.4657,8.4746,8.3261,8.3667,39930386.0],["2014-04-15",8.3667,8.388,8.0946,8.1122,48183067.0],["2014-04-16",8.1122,8.1617,8.0592,8.1582,24950887.0],["2014-04-17",8.1582,8.2819,8.158193588256836,8.19,23113845.0],["2014-04-18",8.19,8.2801,8.0769,8.2536,20489107.0],["2014-04-21",8.2536,8.253631591796875,8.1105,8.1299,25425258.0],["2014-04-22",8.1299,8.1582,7.7994,7.9797,43319527.0],["2014-04-23",7.9797,8.289,7.979689598083496,8.1476,40047063.0],["2014-04-24",8.1476,8.3544,8.0451,8.3367,43755071.0],["2014-04-25",8.3367,8.4074,8.2625,8.3084,34714646.0],["2014-04-28",8.3084,8.3473,7.9514,8.2077,35828640.0],["2014-04-29",8.2077,8.464,8.1105,8.3049,70868355.0],["2014-04-30",8.3049,8.304886817932129,7.9099,7.9698,40899922.0],["2014-05-05",7.9698,8.1637,7.7576,8.0991,32629911.0],["2014-05-06",8.0991,8.1221,7.8683,7.9145,24466755.0],["2014-05-07",7.9145,7.914469242095947,7.6976,7.7068,29517553.0],["2014-05-08",7.7068,7.9375,7.6191,7.7714,27272056.0],["2014-05-09",7.7714,7.9329,7.693,7.9052,23676015.0],["2014-05-12",7.9052,7.905240535736084,7.9052,7.9052,0.0],["2014-05-13",7.9052,8.1221,7.9006,7.9375,26127750.0],["2014-05-14",7.9375,8.0345,7.8637,7.9745,16968109.0],["2014-05-15",7.9745,7.974462032318115,7.8129,7.8499,22090722.0],["2014-05-16",7.8499,7.9145,7.8037,7.8914,11633382.0],["2014-05-19",7.8914,7.891395092010498,7.6191,7.6653,20447911.0],["2014-05-20",7.6653,7.836,7.5776,7.656,15285690.0],["2014-05-21",7.656,7.6791,7.5268,7.6468,12040041.0],["2014-05-22",7.6468,7.836,7.633,7.7345,19687020.0],["2014-05-23",7.7345,7.836,7.7114,7.7991,9551761.0],["2014-05-26",7.7991,7.9422,7.7622,7.8452,16582681.0],["2014-05-27",7.8452,7.9052,7.8037,7.8176,13155010.0],["2014-05-28",7.8176,8.0345,7.753,7.9975,27416451.0],["2014-05-29",7.9975,8.1175,7.9652,7.9929,20737536.0],["2014-05-30",7.9929,8.0991,7.9929,8.0391,16374012.0],["2014-06-03",8.0391,8.2375,8.039070129394531,8.136,17985400.0],["2014-06-04",8.136,8.1637,7.9375,7.9929,13902640.0],["2014-06-05",7.9929,8.1175,7.9329,8.0714,13270417.0],["2014-06-06",8.0714,8.1591,8.0252,8.076,11648196.0],["2014-06-09",8.076,8.2375,8.0206,8.1083,16718766.0],["2014-06-10",8.1083,8.4775,8.108293533325195,8.4267,49597563.0],["2014-06-11",8.4267,8.4959,8.3206,8.4636,28853587.0],["2014-06-12",8.4636,8.5652,8.3621,8.5052,28459731.0],["2014-06-13",8.5052,8.902,8.505171775817871,8.8005,44224354.0],["2014-06-16",8.8005,8.8928,8.7128,8.8098,33575910.0],["2014-06-17",8.8098,8.8097505569458,8.5144,8.5513,33044671.0],["2014-06-18",8.5513,8.6067,8.4036,8.459,19191114.0],["2014-06-19",8.459,8.5559,8.339,8.5282,22744831.0],["2014-06-20",8.5282,8.5375,8.4036,8.4775,21502320.0],["2014-06-23",8.4775,8.5236,8.2975,8.3067,28269877.0],["2014-06-24",8.3067,8.4544,8.2237,8.4313,17190276.0],["2014-06-25",8.4313,8.4544,8.3113,8.4359,16611163.0],["2014-06-26",8.4359,8.6575,8.399,8.6159,19078353.0],["2014-06-27",8.6159,8.8882,8.5882,8.8605,34081734.0],["2014-06-30",8.8605,9.1097,8.8421,8.9159,32846224.0],["2014-07-01",8.9159,8.915892601013184,8.6621,8.7175,30690144.0],["2014-07-02",8.7175,8.9436,8.717453956604004,8.9067,30809875.0],["2014-07-03",8.9067,9.1236,8.8374,9.0266,28039851.0],["2014-07-04",9.0266,9.0682,8.9159,9.0266,16750831.0],["2014-07-07",9.0266,9.026649475097656,8.8144,8.8697,18515686.0],["2014-07-08",8.8697,8.9482,8.7082,8.939,22049712.0],["2014-07-09",8.939,8.938965797424316,8.699,8.7636,17666796.0],["2014-07-10",8.7636,8.8005,8.6898,8.699,13769193.0],["2014-07-11",8.699,8.7959,8.6113,8.7682,20955279.0],["2014-07-14",8.7682,8.8282,8.6298,8.819,20666751.0],["2014-07-15",8.819,9.0451,8.818979263305664,8.9067,26053344.0],["2014-07-16",8.9067,8.9344,8.7267,8.7774,15526944.0],["2014-07-17",8.7774,8.8374,8.7221,8.7728,11253007.0],["2014-07-18",8.7728,8.9067,8.6759,8.8882,19526875.0],["2014-07-21",8.8882,8.9897,8.8421,8.8697,16383303.0],["2014-07-22",8.8697,9.0266,8.8282,8.9113,22137243.0],["2014-07-23",8.9113,8.9897,8.8282,8.9344,18266664.0],["2014-07-24",8.9344,9.2989,8.9297,9.2758,50528044.0],["2014-07-25",9.2758,9.3912,9.1882,9.322,31313254.0],["2014-07-28",9.322,9.7373,9.322000503540039,9.705,44913645.0],["2014-07-29",9.705,9.8942,9.5989,9.6497,34705827.0],["2014-07-30",9.6497,9.7789,9.5251,9.5804,25096203.0],["2014-07-31",9.5804,9.8758,9.5435,9.8666,26054313.0],["2014-08-01",9.8666,10.1527,9.7881,9.9035,31160707.0],["2014-08-04",9.9035,10.1296,9.903471946716309,10.1204,25535913.0],["2014-08-05",10.1204,10.2357,9.9727,10.0373,30397696.0],["2014-08-06",10.0373,10.037301063537598,9.7281,9.8296,34325166.0],["2014-08-07",9.8296,9.9219,9.6266,9.6543,36041536.0],["2014-08-08",9.6543,9.8296,9.645,9.7881,21064123.0],["2014-08-11",9.7881,9.8619,9.7281,9.8296,21323551.0],["2014-08-12",9.8296,9.829632759094238,9.6543,9.6912,31250376.0],["2014-08-13",9.6912,9.7835,9.6543,9.7281,21083941.0],["2014-08-14",9.7281,9.8112,9.6312,9.7096,18438354.0],["2014-08-15",9.7096,9.7927,9.6681,9.7604,18738441.0],["2014-08-18",9.7604,9.9727,9.76041030883789,9.9358,22781022.0],["2014-08-19",9.9358,10.2865,9.935774803161621,10.1065,44620996.0],["2014-08-20",10.1065,10.1665,9.9958,10.1158,23030086.0],["2014-08-21",10.1158,10.115752220153809,9.9127,10.0834,26606112.0],["2014-08-22",10.0834,10.5219,10.0511,10.4573,42369001.0],["2014-08-25",10.4573,10.4942,10.2911,10.328,21606039.0],["2014-08-26",10.328,10.328035354614258,10.0096,10.1065,26300227.0],["2014-08-27",10.1065,10.2496,10.0742,10.2034,15221382.0],["2014-08-28",10.2034,10.2219,10.0419,10.0604,19358311.0],["2014-08-29",10.0604,10.1988,10.0511,10.1527,10251748.0],["2014-09-01",10.1527,10.2911,10.065,10.2542,16140718.0],["2014-09-02",10.2542,10.3557,10.2219,10.3188,27621808.0],["2014-09-03",10.3188,10.4019,10.2265,10.2957,31656768.0],["2014-09-04",10.2957,10.295731544494629,10.1158,10.1665,43716196.0],["2014-09-05",10.1665,10.2727,10.1527,10.268,31347708.0],["2014-09-09",10.268,10.3003,10.1065,10.1388,26515641.0],["2014-09-10",10.1388,10.138826370239258,9.9358,9.9588,36871815.0],["2014-09-11",9.9588,10.0973,9.8666,9.8989,40097169.0],["2014-09-12",9.8989,9.9819,9.8666,9.9635,19833706.0],["2014-09-15",9.9635,9.96346378326416,9.5897,9.7143,48206818.0],["2014-09-16",9.7143,9.765,9.5666,9.5712,30189342.0],["2014-09-17",9.5712,9.6866,9.5527,9.645,17654158.0],["2014-09-18",9.645,9.7789,9.562,9.682,24432043.0],["2014-09-19",9.682,9.7004,9.4189,9.6035,26458548.0],["2014-09-22",9.6035,9.603504180908203,9.3266,9.3451,36114744.0],["2014-09-23",9.3451,9.4374,9.2805,9.4143,23799348.0],["2014-09-24",9.4143,9.5758,9.3451,9.5527,32517472.0],["2014-09-25",9.5527,9.7143,9.552741050720215,9.585,28768213.0],["2014-09-26",9.585,9.58504581451416,9.4189,9.4789,19890037.0],["2014-09-29",9.4789,9.478903770446777,9.0959,9.142,87529309.0],["2014-09-30",9.142,9.2066,9.1005,9.1789,30040494.0],["2014-10-08",9.1789,9.363532066345215,9.178937911987305,9.3635,36286132.0],["2014-10-09",9.3635,9.4466,9.2897,9.3358,27708345.0],["2014-10-10",9.3358,9.3497,9.2343,9.2528,26633706.0],["2014-10-13",9.2528,9.252775192260742,9.0451,9.1928,27199891.0],["2014-10-14",9.1928,9.2112,9.1143,9.1697,20575432.0],["2014-10-15",9.1697,9.3128,9.1466,9.2851,28971790.0],["2014-10-16",9.2851,9.4281,9.1882,9.3405,40898794.0],["2014-10-17",9.3405,9.4604,9.262,9.4189,36487218.0],["2014-10-20",9.4189,9.585,9.382,9.4328,27381313.0],["2014-10-21",9.4328,9.4697,9.2943,9.3035,21355206.0],["2014-10-22",9.3035,9.4604,9.2805,9.4189,22807267.0],["2014-10-23",9.4189,9.5389,9.3358,9.3635,27809970.0],["2014-10-24",9.3635,9.3912,9.0913,9.2343,32638093.0],["2014-10-27",9.2343,9.234315872192383,8.9528,9.0266,26178727.0],["2014-10-28",9.0266,9.1743,9.026649475097656,9.1605,21443770.0],["2014-10-29",9.1605,9.4604,9.1236,9.4328,42263964.0],["2014-10-30",9.4328,9.4789,9.2712,9.2943,33632386.0],["2014-10-31",9.2943,9.6727,9.294310569763184,9.645,76139835.0],["2014-11-03",9.645,9.7143,9.5804,9.6081,37896060.0],["2014-11-04",9.6081,9.608119010925293,9.442,9.5297,33061864.0],["2014-11-05",9.5297,9.6635,9.4697,9.502,24423940.0],["2014-11-06",9.502,9.5712,9.2666,9.3358,42374196.0],["2014-11-07",9.3358,9.5574,9.3128,9.5574,60905803.0],["2014-11-10",9.5574,10.0235,9.5112,10.0142,83119063.0],["2014-11-11",10.0142,10.1481,9.8435,10.0834,90034066.0],["2014-11-12",10.0834,10.3742,9.9727,10.2496,52673589.0],["2014-11-13",10.2496,10.365,10.0142,10.2773,56293554.0],["2014-11-14",10.2773,10.3603,10.1481,10.2219,40014207.0],["2014-11-17",10.2219,10.328,10.0419,10.1481,45895447.0],["2014-11-18",10.1481,10.14805793762207,9.8019,9.8804,35221087.0],["2014-11-19",9.8804,9.9404,9.7973,9.8758,17670772.0],["2014-11-20",9.8758,9.875782012939453,9.7512,9.8527,16583758.0],["2014-11-21",9.8527,10.1434,9.8066,10.0604,23945418.0],["2014-11-24",10.0604,10.3973,10.06037425994873,10.208,50440030.0],["2014-11-25",10.208,10.2911,10.0696,10.2819,40510227.0],["2014-11-26",10.2819,10.3834,10.1527,10.3373,46034604.0],["2014-11-27",10.3373,10.4065,10.1988,10.268,48944877.0],["2014-11-28",10.268,10.2773,9.9958,10.2034,47806509.0],["2014-12-01",10.2034,11.011,10.1804,10.7757,90684097.0],["2014-12-02",10.7757,11.4633,10.6418,11.3202,88091457.0],["2014-12-03",11.3202,12.2478,11.2187,11.6294,122542452.0],["2014-12-04",11.6294,12.0309,11.4125,11.8371,68456361.0],["2014-12-05",11.8371,11.9986,11.1218,11.3987,89017938.0],["2014-12-08",11.3987,11.3987,11.398681640625,11.3987,0.0],["2014-12-09",11.3987,11.3987,11.398681640625,11.3987,0.0],["2014-12-10",11.3987,11.3987,11.398681640625,11.3987,0.0],["2014-12-11",11.3987,11.3987,11.398681640625,11.3987,0.0],["2014-12-12",11.3987,11.3987,11.398681640625,11.3987,0.0],["2014-12-15",11.3987,12.5385,11.398681640625,12.0817,205103985.0],["2014-12-16",12.0817,12.2201,11.7725,11.934,81518490.0],["2014-12-17",11.934,11.934003829956055,11.5464,11.754,68071642.0],["2014-12-18",11.754,12.9216,11.7217,12.8754,119212093.0],["2014-12-19",12.8754,13.0969,12.6078,12.7508,74171268.0],["2014-12-22",12.7508,13.1016,12.3355,12.8524,72224577.0],["2014-12-23",12.8524,13.8446,12.5985,13.0831,102423457.0],["2014-12-24",13.0831,13.2585,12.677,12.7647,62057935.0],["2014-12-25",12.7647,13.1754,12.4601,12.7739,58609770.0],["2014-12-26",12.7739,13.24,12.5155,13.0739,63053850.0],["2014-12-29",13.0739,13.5215,12.5985,12.7554,62763216.0],["2014-12-30",12.7554,12.7924,12.234,12.3863,60762486.0],["2014-12-31",12.3863,12.6908,12.3217,12.6631,52221306.0],["2015-01-05",12.6631,13.8907,12.6631498336792,13.7892,146113486.0],["2015-01-06",13.7892,14.9936,13.5953,14.6337,130691655.0],["2015-01-07",14.6337,14.9198,14.2691,14.606,55241142.0],["2015-01-08",14.606,15.1182,14.2599,14.8137,79676232.0],["2015-01-09",14.8137,15.1367,14.3476,14.3568,64975273.0],["2015-01-12",14.3568,15.0675,14.0753,14.7768,65735206.0],["2015-01-13",14.7768,15.4505,14.5414,15.3213,68364753.0],["2015-01-14",15.3213,15.4136,14.4906,14.7121,54790486.0],["2015-01-15",14.7121,14.9752,14.3291,14.7906,46354135.0],["2015-01-16",14.7906,14.7906,14.3753,14.5275,56751595.0],["2015-01-19",14.5275,14.527549743652344,13.0739,13.6,92825067.0],["2015-01-20",13.6,14.246,13.59996509552002,14.0753,66802242.0],["2015-01-21",14.0753,14.4999,13.8861,14.3891,57709500.0],["2015-01-22",14.3891,14.4814,14.0753,14.2414,39160935.0],["2015-01-23",14.2414,14.4353,13.9876,14.0753,40309078.0],["2015-01-26",14.0753,14.3476,14.07529354095459,14.2137,36778816.0],["2015-01-27",14.2137,14.4445,13.9599,14.2368,53627749.0],["2015-01-28",14.2368,14.236814498901367,13.8722,14.0199,33958974.0],["2015-01-29",14.0199,14.019916534423828,13.66,13.7984,35901738.0],["2015-01-30",13.7984,14.2599,13.7984037399292,13.8584,39116812.0],["2015-02-02",13.8584,13.858396530151367,13.3277,13.3323,34888633.0],["2015-02-03",13.3323,13.6138,13.332305908203125,13.5538,26900182.0],["2015-02-04",13.5538,13.9692,13.5215,13.5261,31395595.0],["2015-02-05",13.5261,14.0707,13.383066177368164,13.3831,44321823.0],["2015-02-06",13.3831,13.72,13.1569,13.4338,23464663.0],["2015-02-09",13.4338,13.8399,13.3877,13.6415,27006003.0],["2015-02-10",13.6415,14.1122,13.641498565673828,14.0522,35502856.0],["2015-02-11",14.0522,14.2137,13.9461,14.0153,24173568.0],["2015-02-12",14.0153,14.1953,13.9184,14.0245,20201308.0],["2015-02-13",14.0245,14.1953,13.9092,13.9968,34405636.0],["2015-02-16",13.9968,14.0753,13.8446,13.9276,29288971.0],["2015-02-17",13.9276,14.6937,13.8907,14.5783,57521941.0],["2015-02-25",14.5783,14.578314781188965,14.5783,14.5783,0.0],["2015-02-26",14.5783,14.6706,14.3614,14.6522,28026519.0],["2015-02-27",14.6522,14.7583,14.3937,14.5183,29909043.0],["2015-03-02",14.5183,14.6891,14.3706,14.5183,39566503.0],["2015-03-03",14.5183,14.546,13.983,14.0015,42611674.0],["2015-03-04",14.0015,14.3706,13.9138,14.2137,36887173.0],["2015-03-05",14.2137,14.213740348815918,13.6138,13.7061,52064316.0],["2015-03-06",13.7061,13.8215,13.4754,13.5769,32126358.0],["2015-03-09",13.5769,13.8446,13.2908,13.8353,38575530.0],["2015-03-10",13.8353,13.9968,13.6876,13.7569,28460515.0],["2015-03-11",13.7569,14.2922,13.756869316101074,14.2922,48075693.0],["2015-03-12",14.2922,14.4814,14.1491,14.1584,30409576.0],["2015-03-13",14.1584,14.5368,14.1214,14.306,29555268.0],["2015-03-16",14.306,14.5829,14.1676,14.5368,36426342.0],["2015-03-17",14.5368,14.666,14.3983,14.5229,43666437.0],["2015-03-18",14.5229,14.7675,14.4537,14.7629,56965822.0],["2015-03-19",14.7629,15.0813,14.6245,14.7675,51409770.0],["2015-03-20",14.7675,14.906,14.5183,14.5414,47282662.0],["2015-03-23",14.5414,15.0306,14.541396141052246,14.8644,47936592.0],["2015-03-24",14.8644,15.1275,14.5506,14.8091,58783381.0],["2015-03-25",14.8091,14.809059143066406,14.4906,14.5552,42524817.0],["2015-03-26",14.5552,14.5552396774292,14.5552,14.5552,0.0],["2015-03-27",14.5552,14.5552396774292,14.5552,14.5552,0.0],["2015-03-30",14.5552,14.5552396774292,14.5552,14.5552,0.0],["2015-03-31",14.5552,16.0089,14.5552396774292,15.2059,113400678.0],["2015-04-01",15.2059,15.9212,15.0906,15.7736,71820199.0],["2015-04-02",15.7736,16.0043,15.4274,15.8012,61244095.0],["2015-04-03",15.8012,15.801249504089355,15.4367,15.6351,55221681.0],["2015-04-07",15.6351,16.1012,15.5613,15.7597,73371538.0],["2015-04-08",15.7597,15.8197,15.3721,15.649,56045983.0],["2015-04-09",15.649,15.6674,15.0121,15.1736,61132609.0],["2015-04-10",15.1736,15.5059,14.9613,15.469,53131135.0],["2015-04-13",15.469,15.8059,15.1367,15.229,108124422.0],["2015-04-14",15.229,15.4367,15.0629,15.3259,64248376.0],["2015-04-15",15.3259,15.325921058654785,14.781367301940918,14.7814,62796250.0],["2015-04-16",14.7814,15.413602828979492,14.7029,15.4136,63928698.0],["2015-04-17",15.4136,16.8442,15.413602828979492,16.5119,117567351.0],["2015-04-20",16.5119,16.8396,15.9812,16.1981,86208295.0],["2015-04-21",16.1981,17.1442,16.19812774658203,17.0749,85695463.0],["2015-04-22",17.0749,17.9425,17.0749,17.0796,83138029.0],["2015-04-23",17.0796,17.3011,16.6919,16.858,55329339.0],["2015-04-24",16.858,17.0611,16.5212,16.7058,50712267.0],["2015-04-27",16.7058,17.278,16.6873,16.8811,50353747.0],["2015-04-28",16.8811,17.9425,16.88112449645996,17.2457,121819780.0],["2015-04-29",17.2457,17.7072,17.1995,17.2826,69294084.0],["2015-04-30",17.2826,17.8563,17.0693,17.5292,81614047.0],["2015-05-04",17.5292,17.5291748046875,17.0218,17.1072,56164531.0],["2015-05-05",17.1072,17.1071834564209,16.0593,16.1636,62667754.0],["2015-05-06",16.1636,16.5619,16.0783,16.1826,53152504.0],["2015-05-07",16.1826,16.6567,15.9882,16.5382,42780931.0],["2015-05-08",16.5382,17.0029,16.4766,16.6899,52486885.0],["2015-05-11",16.6899,16.903301239013672,16.396,16.9033,60534729.0],["2015-05-12",16.9033,17.1546,16.6425,16.8132,48428415.0],["2015-05-13",16.8132,17.3063,16.6899,17.0218,58093383.0],["2015-05-14",17.0218,17.1404,16.7136,16.7895,35211805.0],["2015-05-15",16.7895,16.789505004882812,16.102,16.2158,40454802.0],["2015-05-18",16.2158,16.21578598022461,15.7085,15.7464,46160259.0],["2015-05-19",15.7464,16.5951,15.746382713317871,16.5145,53281624.0],["2015-05-20",16.5145,17.3348,16.514501571655273,16.9934,73298107.0],["2015-05-21",16.9934,18.2451,16.993389129638672,18.065,74777281.0],["2015-05-22",18.065,18.2783,17.5529,18.0744,53491638.0],["2015-05-25",18.0744,18.4158,17.7805,18.2925,56924395.0],["2015-05-26",18.2925,19.6723,18.2831,19.2408,74513770.0],["2015-05-27",19.2408,19.4732,18.6766,18.7904,50962573.0],["2015-05-28",18.7904,18.9658,17.4486,17.4675,58856002.0],["2015-05-29",17.4675,17.7805,16.7373,17.5434,64043848.0],["2015-06-01",17.5434,18.2546,17.5339,18.2072,52152114.0],["2015-06-02",18.2072,18.302,17.7331,18.2262,55228120.0],["2015-06-03",18.2262,18.7762,18.1788,18.5391,62135256.0],["2015-06-04",18.5391,18.539104461669922,16.7089,18.0318,54619651.0],["2015-06-05",18.0318,18.4822,17.5197,17.8658,68618034.0],["2015-06-08",17.8658,18.7193,17.6382,18.6671,94672213.0],["2015-06-09",18.6671,18.8805,18.1124,18.3115,62415543.0],["2015-06-10",18.3115,18.6719,17.9227,18.3826,49591219.0],["2015-06-11",18.3826,18.615,17.88,18.0555,45641857.0],["2015-06-12",18.0555,18.3447,17.8042,17.9559,54787737.0],["2015-06-15",17.9559,18.0555,17.2399,17.3111,65276236.0],["2015-06-16",17.3111,17.6098,16.9412,17.2826,49805032.0],["2015-06-17",17.2826,17.6382,17.074,17.5339,38985102.0],["2015-06-18",17.5339,17.6098,17.0029,17.0266,45398347.0],["2015-06-19",17.0266,17.4675,15.6468,16.6046,53178807.0],["2015-06-23",16.6046,18.0887,16.5003,18.0175,79180548.0],["2015-06-24",18.0175,18.4917,17.6856,18.4158,77943240.0],["2015-06-25",18.4158,18.9089,17.0693,17.4059,85562076.0],["2015-06-26",17.4059,17.405895233154297,15.7416,16.3154,79487481.0],["2015-06-29",16.3154,17.3727,15.4097,16.2632,136406224.0],["2015-06-30",16.2632,17.7236,16.0261,17.6762,112618302.0],["2015-07-01",17.6762,17.9227,16.8417,16.8796,72812655.0],["2015-07-02",16.8796,17.3063,15.9692,17.0645,72866853.0],["2015-07-03",17.0645,17.0692,15.533,15.7891,91311580.0],["2015-07-06",15.7891,17.33,15.6421,16.5951,112767072.0],["2015-07-07",16.5951,16.595104217529297,15.5994,16.23,116042128.0],["2015-07-08",16.23,16.230012893676758,14.6084,14.6084,173082714.0],["2015-07-09",14.6084,16.068805694580078,13.7502,16.0688,93364788.0],["2015-07-10",16.0688,17.6762,16.0688,17.6619,108278100.0],["2015-07-13",17.6619,18.6719,17.2494,18.0602,117146350.0],["2015-07-14",18.0602,18.060216903686523,17.074,17.0882,78319804.0],["2015-07-15",17.0882,17.3063,16.0309,17.0693,54387553.0],["2015-07-16",17.0693,17.2589,16.5382,16.8796,46293357.0],["2015-07-17",16.8796,17.5197,16.879592895507812,17.2684,52992174.0],["2015-07-20",17.2684,17.3348,16.7373,16.8938,43682131.0],["2015-07-21",16.8938,16.893815994262695,16.5287,16.6093,31906804.0],["2015-07-22",16.6093,16.9555,16.1684,16.2964,54028936.0],["2015-07-23",16.2964,16.5951,16.121,16.524,47803903.0],["2015-07-24",16.524,16.8322,16.2158,16.2917,45811336.0],["2015-07-27",16.2917,16.29165267944336,14.7033,14.9356,67398009.0],["2015-07-28",14.9356,15.9076,14.4899,15.5899,84490062.0],["2015-07-29",15.5899,15.8981,15.4287,15.846,42718479.0],["2015-07-30",15.846,16.0166,15.2201,15.2912,30596382.0],["2015-07-31",15.2912,15.7464,14.9878,15.7179,48611329.0],["2015-08-03",15.7179,16.121,15.4003,16.121,46732158.0],["2015-08-04",16.121,16.1636,15.6658,16.1494,34238953.0],["2015-08-05",16.1494,17.0645,16.149410247802734,16.3154,53231601.0],["2015-08-06",16.3154,16.358,15.6516,16.0356,26398455.0],["2015-08-07",16.0356,16.358,16.0261,16.2253,22370548.0],["2015-08-10",16.2253,16.652,15.9313,16.5714,45389715.0],["2015-08-11",16.5714,16.5714,16.3201,16.4054,37080466.0],["2015-08-12",16.4054,16.5667,15.8839,15.8886,34049746.0],["2015-08-13",15.8886,16.0593,15.6468,15.9455,23631376.0],["2015-08-14",15.9455,15.974,15.7416,15.7891,26253540.0],["2015-08-17",15.7891,15.789056777954102,15.4097,15.4951,25721941.0],["2015-08-18",15.4951,15.6373,14.5515,14.6653,38276253.0],["2015-08-19",14.6653,14.8882,14.2244,14.8265,38833588.0],["2015-08-20",14.8265,14.826543807983398,14.2291,14.2291,36063442.0],["2015-08-21",14.2291,14.229118347167969,13.2761,13.314,45042102.0],["2015-08-24",13.314,13.314016342163086,11.9817,11.9864,78540466.0],["2015-08-25",11.9864,12.4131,11.0618,11.2657,82344238.0],["2015-08-26",11.2657,12.3847,11.265705108642578,11.9627,82450801.0],["2015-08-27",11.9627,12.6265,11.9343,12.5838,60394458.0],["2015-08-28",12.5838,13.1196,12.583830833435059,12.9679,54686356.0],["2015-08-31",12.9679,13.6507,12.5886,13.6507,74986621.0],["2015-09-01",13.6507,13.6933,12.9537,13.6696,72661471.0],["2015-09-02",13.6696,13.736,12.9537,13.6317,96520936.0],["2015-09-07",13.6317,13.7455,12.6692,12.7356,65746384.0],["2015-09-08",12.7356,13.0295,12.3799,12.9916,31029982.0],["2015-09-09",12.9916,13.3851,12.8636,13.2287,40165927.0],["2015-09-10",13.2287,13.228669166564941,12.9584,12.9726,21138084.0],["2015-09-11",12.9726,13.0627,12.8636,12.9205,14255727.0],["2015-09-14",12.9205,13.0011,12.0907,12.3325,36650832.0],["2015-09-15",12.3325,12.332533836364746,11.7114,11.8536,30455226.0],["2015-09-16",11.8536,12.7925,11.8442,12.6312,30403842.0],["2015-09-17",12.6312,12.6597,11.9959,12.0907,29222344.0],["2015-09-18",12.0907,12.3136,12.090717315673828,12.2709,17503426.0],["2015-09-21",12.2709,12.5933,12.1002,12.5791,20486473.0],["2015-09-22",12.5791,12.783,12.5127,12.636,23387359.0],["2015-09-23",12.636,12.635987281799316,12.2235,12.2519,18196437.0],["2015-09-24",12.2519,12.5933,12.251928329467773,12.3894,18006327.0],["2015-09-25",12.3894,12.389432907104492,11.8299,11.9011,27839370.0],["2015-09-28",11.9011,11.9248,11.7256,11.9011,16198639.0],["2015-09-29",11.9011,11.901061058044434,11.6023,11.6498,17423575.0],["2015-09-30",11.6498,12.0338,11.649763107299805,11.9627,18359866.0],["2015-10-08",11.9627,13.1528,11.962699890136719,12.8541,56905641.0],["2015-10-09",12.8541,12.9205,12.6787,12.8494,21642414.0],["2015-10-12",12.8494,13.4563,12.8019,13.4136,41803015.0],["2015-10-13",13.4136,13.41358757019043,13.1007,13.2382,26002083.0],["2015-10-14",13.2382,13.238153457641602,12.7545,12.7877,31226974.0],["2015-10-15",12.7877,13.0675,12.7213,13.0485,31186504.0],["2015-10-16",13.0485,13.314,12.9442,13.1149,33266073.0],["2015-10-19",13.1149,13.1718,12.8588,13.0011,30304522.0],["2015-10-20",13.0011,13.0485,12.8968,13.039,22241242.0],["2015-10-21",13.039,13.2097,12.5981,12.6455,34260435.0],["2015-10-22",12.6455,12.7925,12.5696,12.7782,26395101.0],["2015-10-23",12.7782,13.1528,12.778230667114258,13.0769,29502279.0],["2015-10-26",13.0769,13.4183,13.0675,13.1813,33216514.0],["2015-10-27",13.1813,13.181254386901855,12.7308,12.9821,29103562.0],["2015-10-28",12.9821,13.0058,12.6218,12.7024,37038267.0],["2015-10-29",12.7024,13.2192,12.6787,13.1623,48079411.0],["2015-10-30",13.1623,13.4657,12.9347,13.2808,43148382.0],["2015-11-02",13.2808,13.736,13.0769,13.4563,42504240.0],["2015-11-03",13.4563,13.5463,13.2287,13.3614,22958026.0],["2015-11-04",13.3614,13.9351,13.3472,13.9162,42096862.0],["2015-11-05",13.9162,14.4709,13.7787,14.2481,59526082.0],["2015-11-06",14.2481,14.3287,14.0821,14.2813,38285926.0],["2015-11-09",14.2813,14.6985,14.2386,14.3666,40463152.0],["2015-11-10",14.3666,14.366621017456055,13.9636,14.0489,34888051.0],["2015-11-11",14.0489,14.1011,13.8593,13.9589,26010676.0],["2015-11-12",13.9589,14.1533,13.9494,14.0964,22055905.0],["2015-11-13",14.0964,14.096356391906738,13.6649,13.7455,30192628.0],["2015-11-16",13.7455,13.745490074157715,13.5226,13.6554,44615751.0],["2015-11-17",13.6554,13.9778,13.655401229858398,13.755,48315517.0],["2015-11-18",13.755,13.8261,13.4326,13.442,45221772.0],["2015-11-19",13.442,13.5511,13.2287,13.4989,52634211.0],["2015-11-20",13.4989,13.5369,13.2382,13.3614,61161225.0],["2015-11-23",13.3614,13.4563,13.2287,13.3235,38494959.0],["2015-11-24",13.3235,13.5463,13.2856,13.5132,29104440.0],["2015-11-25",13.5132,13.5463,13.3235,13.4136,47538253.0],["2015-11-26",13.4136,13.7218,13.41358757019043,13.5748,46667373.0],["2015-11-27",13.5748,13.57479476928711,12.8019,12.8541,42359910.0],["2015-11-30",12.8541,12.9679,12.4084,12.7213,31959645.0],["2015-12-01",12.7213,13.3757,12.5696,13.1955,36357811.0],["2015-12-02",13.1955,14.3808,13.0864,13.8925,87793744.0],["2015-12-03",13.8925,13.9589,13.6554,13.7976,33988416.0],["2015-12-04",13.7976,13.9304,13.5369,13.7929,37437285.0],["2015-12-07",13.7929,14.0489,13.5748,13.8972,35222325.0],["2015-12-08",13.8972,13.897216796875,13.2998,13.3614,27342162.0],["2015-12-09",13.3614,13.7265,13.3045,13.5179,28109322.0],["2015-12-10",13.5179,13.9683,13.517897605895996,13.6933,45792388.0],["2015-12-11",13.6933,13.9968,13.5416,13.9304,35980960.0],["2015-12-14",13.9304,14.3382,13.7645,14.2481,50024617.0],["2015-12-15",14.2481,14.3666,14.0205,14.2481,33339594.0],["2015-12-16",14.2481,14.2718,14.0821,14.1201,17953750.0],["2015-12-17",14.1201,14.5278,14.120063781738281,14.3097,30390865.0],["2015-12-18",14.3097,14.452,13.9873,14.0916,24070852.0],["2015-12-21",14.0916,15.4477,14.0916,15.111,70330125.0],["2015-12-22",15.111,15.5899,14.9925,15.386,40948651.0],["2015-12-23",15.386,15.7796,15.1158,15.386,48500880.0],["2015-12-24",15.386,15.38603401184082,14.7791,15.0304,25498843.0],["2015-12-25",15.0304,15.030426979064941,15.0304,15.0304,0.0],["2015-12-28",15.0304,15.4145,14.6985,14.6985,30590370.0],["2015-12-29",14.6985,16.1115,14.5373,15.6895,55132932.0],["2015-12-30",15.6895,16.2632,15.5899,15.8507,66837157.0],["2015-12-31",15.8507,15.9218,15.4334,15.5615,26749951.0],["2016-01-04",15.5615,15.7322,14.0063,14.0916,30050815.0],["2016-01-05",14.0916,14.9261,14.0015,14.855,46824889.0],["2016-01-06",14.855,15.149,14.6606,14.9783,30296467.0],["2016-01-07",14.9783,14.978267669677734,13.6933,13.7692,9563100.0],["2016-01-08",13.7692,14.5041,13.6222,14.1343,56187268.0],["2016-01-11",14.1343,14.134286880493164,13.3662,13.4657,42346654.0],["2016-01-12",13.4657,13.8308,13.3614,13.6601,32137479.0],["2016-01-13",13.6601,14.1912,13.5369,13.7455,28507540.0],["2016-01-14",13.7455,14.1201,13.2808,14.0347,39849042.0],["2016-01-15",14.0347,14.139,13.3235,13.461,36101871.0],["2016-01-18",13.461,13.5369,12.9916,13.1813,32247949.0],["2016-01-19",13.1813,13.883,13.1149,13.6649,32709222.0],["2016-01-20",13.6649,13.7502,13.1101,13.2903,34521874.0],["2016-01-21",13.2903,13.3851,12.8114,12.8162,31795036.0],["2016-01-22",12.8162,13.0106,12.5649,12.8399,25405803.0],["2016-01-25",12.8399,13.0343,12.8351,12.8968,14030821.0],["2016-01-26",12.8968,12.911,12.2187,12.2567,29594227.0],["2016-01-27",12.2567,12.5317,11.9248,12.4368,27637896.0],["2016-01-28",12.4368,12.7877,12.2709,12.5696,19893078.0],["2016-01-29",12.5696,13.039,12.4226,12.9489,18288582.0],["2016-02-01",12.9489,13.0675,12.8541,12.9679,12640350.0],["2016-02-02",12.9679,13.2666,12.9442,13.0912,15851806.0],["2016-02-03",13.0912,13.091166496276855,12.7119,12.8825,19561501.0],["2016-02-04",12.8825,13.1196,12.8541,12.9394,13813239.0],["2016-02-05",12.9394,13.1244,12.93,13.0011,15043506.0],["2016-02-15",13.0011,13.001081466674805,12.6692,12.783,17616139.0],["2016-02-16",12.783,13.1813,12.78297233581543,13.1528,20088172.0],["2016-02-17",13.1528,13.3804,13.0912,13.2524,17463489.0],["2016-02-18",13.2524,13.4136,13.1718,13.2097,10437283.0],["2016-02-19",13.2097,13.2429,13.039,13.0864,9922569.0],["2016-02-22",13.0864,13.3472,13.0485,13.2951,16850116.0],["2016-02-23",13.2951,13.3235,13.1433,13.2144,14610441.0],["2016-02-24",13.2144,13.2571,12.9537,13.2002,12312969.0],["2016-02-25",13.2002,13.20022201538086,12.3278,12.5506,24375949.0],["2016-02-26",12.5506,12.7593,12.5459,12.7261,14258007.0],["2016-02-29",12.7261,12.726076126098633,12.195,12.361,19781724.0],["2016-03-01",12.361,12.7877,12.360983848571777,12.783,16513039.0],["2016-03-02",12.783,13.8356,12.78297233581543,13.8356,53361957.0],["2016-03-03",13.8356,13.8925,13.5132,13.5606,22237750.0],["2016-03-04",13.5606,14.1058,13.5369,13.8071,39368493.0],["2016-03-07",13.8071,14.1864,13.6791,13.8593,17497503.0],["2016-03-08",13.8593,13.8925,13.4088,13.6791,13871001.0],["2016-03-09",13.6791,13.9162,13.4278,13.6459,14143588.0],["2016-03-10",13.6459,14.0632,13.6032,13.7645,15826465.0],["2016-03-11",13.7645,13.9304,13.6127,13.7502,9353088.0],["2016-03-14",13.7502,14.2955,13.750228881835938,14.011,24277360.0],["2016-03-15",14.011,14.1295,13.7502,14.0537,17436045.0],["2016-03-16",14.0537,14.053686141967773,13.7976,13.8735,11136985.0],["2016-03-17",13.8735,14.2196,13.873507499694824,14.1533,15731170.0],["2016-03-18",14.1533,14.4425,14.0869,14.2433,36858808.0],["2016-03-21",14.2433,14.5041,14.2339,14.4046,29753272.0],["2016-03-22",14.4046,14.6748,14.3619,14.4804,20265790.0],["2016-03-23",14.4804,14.5089,14.2149,14.3571,14486773.0],["2016-03-24",14.3571,14.8171,14.1201,14.6369,32877357.0],["2016-03-25",14.6369,15.0115,14.4899,14.8882,25280754.0],["2016-03-28",14.8882,15.3007,14.4614,14.5089,38526046.0],["2016-03-29",14.5089,14.5942,14.1295,14.2196,24224923.0],["2016-03-30",14.2196,14.4852,14.2149,14.4757,29064004.0],["2016-03-31",14.4757,14.8834,14.475672721862793,14.6274,30531031.0],["2016-04-01",14.6274,14.6985,14.3192,14.5041,15391546.0],["2016-04-05",14.5041,14.6701,14.3477,14.599,21970747.0],["2016-04-06",14.599,14.6843,14.4899,14.58,16982211.0],["2016-04-07",14.58,14.6653,14.2481,14.2718,21187600.0],["2016-04-08",14.2718,14.3808,14.1485,14.2339,12652791.0],["2016-04-11",14.2339,14.4852,14.233860969543457,14.414,22511416.0],["2016-04-12",14.414,14.4804,14.3192,14.4425,12436629.0],["2016-04-13",14.4425,14.7365,14.442483901977539,14.5468,27886047.0],["2016-04-14",14.5468,14.7317,14.546795845031738,14.6606,17690203.0],["2016-04-15",14.6606,14.7459,14.6037,14.6796,13054323.0],["2016-04-18",14.6796,14.6796,14.4377,14.5183,13645557.0],["2016-04-19",14.5183,14.6274,14.414,14.5942,11827515.0],["2016-04-20",14.5942,14.594208717346191,13.992,14.1675,30362571.0],["2016-04-21",14.1675,14.2623,14.0584,14.1011,12172953.0],["2016-04-22",14.1011,14.6653,14.0158,14.6037,22388220.0],["2016-04-25",14.6037,14.9593,14.5563,14.7934,31632484.0],["2016-04-26",14.7934,15.0257,14.7459,14.8787,15785214.0],["2016-04-27",14.8787,14.9214,14.6606,14.689,16444941.0],["2016-04-28",14.689,14.9498,14.4804,14.5942,20847825.0],["2016-04-29",14.5942,15.2959,14.594208717346191,15.2201,38106082.0],["2016-05-03",15.2201,16.1589,15.220084190368652,16.0451,44440411.0],["2016-05-04",16.0451,16.04509735107422,15.552,15.6278,41524591.0],["2016-05-05",15.6278,15.7606,15.5757,15.6421,29321524.0],["2016-05-06",15.6421,15.642072677612305,15.0196,15.0196,38785799.0],["2016-05-09",15.0196,15.278,14.7539,15.0196,32284589.0],["2016-05-10",15.0196,15.9348,14.872,15.5584,48148741.0],["2016-05-11",15.5584,16.3924,15.558425903320312,16.2079,58911733.0],["2016-05-12",16.2079,16.6434,15.7208,16.1636,40702798.0],["2016-05-13",16.1636,16.4072,15.8094,15.8758,21455461.0],["2016-05-16",15.8758,16.2374,15.87579345703125,16.0898,17884946.0],["2016-05-17",16.0898,16.089834213256836,15.7208,15.7577,18828846.0],["2016-05-18",15.7577,15.75770378112793,15.7577,15.7577,0.0],["2016-05-19",15.7577,15.75770378112793,15.7577,15.7577,0.0],["2016-05-20",15.7577,15.75770378112793,15.7577,15.7577,0.0],["2016-05-23",15.7577,15.75770378112793,15.7577,15.7577,0.0],["2016-05-24",15.7577,15.75770378112793,15.7577,15.7577,0.0],["2016-05-25",15.7577,15.75770378112793,15.7577,15.7577,0.0],["2016-05-26",15.7577,15.75770378112793,15.7577,15.7577,0.0],["2016-05-27",15.7577,15.75770378112793,15.7577,15.7577,0.0],["2016-05-30",15.7577,15.75770378112793,15.7577,15.7577,0.0],["2016-05-31",15.7577,15.75770378112793,15.7577,15.7577,0.0],["2016-06-01",15.7577,17.3076,15.75770378112793,16.8722,79182460.0],["2016-06-02",16.8722,16.8869,16.5031,16.6508,38735296.0],["2016-06-03",16.6508,17.1453,16.5696,17.0346,36714646.0],["2016-06-06",17.0346,17.7357,16.9755,17.5143,44767955.0],["2016-06-07",17.5143,17.5881,16.9755,17.0715,37615544.0],["2016-06-08",17.0715,17.07145881652832,16.6065,16.7393,27385702.0],["2016-06-13",16.7393,16.85,16.422,16.4589,27585859.0],["2016-06-14",16.4589,16.7467,16.3186,16.6655,20476417.0],["2016-06-15",16.6655,17.0198,16.3334,16.8131,28236018.0],["2016-06-16",16.8131,16.813138961791992,16.3703,16.5032,17580475.0],["2016-06-17",16.5032,16.9017,16.3998,16.5548,27595876.0],["2016-06-20",16.5548,16.9977,16.3924,16.946,36062846.0],["2016-06-21",16.946,17.0862,16.7024,16.7689,23291425.0],["2016-06-22",16.7689,16.9977,16.636,16.946,18079780.0],["2016-06-23",16.946,16.9977,16.6803,16.7541,17928263.0],["2016-06-24",16.7541,17.1453,16.6065,16.85,39087493.0],["2016-06-27",16.85,17.6176,16.7246,17.4479,41463643.0],["2016-06-28",17.4479,17.447874069213867,16.9534,17.2338,50758050.0],["2016-06-29",17.2338,17.3224,17.0419,17.2486,31857127.0],["2016-06-30",17.2486,17.5512,17.1453,17.5069,51989503.0],["2016-07-01",17.5069,18.1786,17.50691795349121,17.7726,47416456.0],["2016-07-04",17.7726,18.5107,17.6619,18.0457,65046066.0],["2016-07-05",18.0457,18.149,17.7283,17.7874,42663992.0],["2016-07-06",17.7874,18.0531,17.6102,17.994,40593291.0],["2016-07-07",17.994,18.4221,17.9571,18.0383,59545975.0],["2016-07-08",18.0383,18.2671,17.7505,17.8243,37377178.0],["2016-07-11",17.8243,18.614,17.824289321899414,18.4221,66505083.0],["2016-07-12",18.4221,20.2673,18.422119140625,20.2673,115331093.0],["2016-07-13",20.2673,21.1751,19.9647,20.1861,89421783.0],["2016-07-14",20.1861,20.4075,19.758,19.9573,45623148.0],["2016-07-15",19.9573,21.8246,19.95729637145996,21.1456,86992561.0],["2016-07-18",21.1456,21.6179,20.6732,21.0054,55213848.0],["2016-07-19",21.0054,21.0718,20.009,20.2599,60078343.0],["2016-07-20",20.2599,20.5035,19.9352,20.1492,31844826.0],["2016-07-21",20.1492,21.6179,20.149194717407227,20.7175,64280665.0],["2016-07-22",20.7175,20.8873,19.9278,20.1344,52475526.0],["2016-07-25",20.1344,20.2451,19.6473,19.6768,47954066.0],["2016-07-26",19.6768,20.3928,19.4849,20.3263,63149661.0],["2016-07-27",20.3263,20.4444,19.4554,19.8983,61224194.0],["2016-07-28",19.8983,20.9463,19.7802,20.5035,80619290.0],["2016-07-29",20.5035,21.2563,20.3116,20.8135,72082505.0],["2016-08-01",20.8135,21.0939,20.3042,20.4887,47797885.0],["2016-08-02",20.4887,20.48870277404785,19.9056,20.3706,43686022.0],["2016-08-03",20.3706,20.7249,20.127,20.6732,37767455.0],["2016-08-04",20.6732,20.7544,20.3189,20.437,35255512.0],["2016-08-05",20.437,21.0053,20.3411,20.6437,44837432.0],["2016-08-08",20.6437,20.64369773864746,20.0606,20.437,34470242.0],["2016-08-09",20.437,20.7027,20.1713,20.5404,33570092.0],["2016-08-10",20.5404,20.6585,19.9942,20.0975,43563723.0],["2016-08-11",20.0975,20.3632,20.0459,20.1049,29570906.0],["2016-08-12",20.1049,20.1861,19.4849,19.9573,49373286.0],["2016-08-15",19.9573,20.688,19.6695,20.6068,67775783.0],["2016-08-16",20.6068,21.5146,20.606794357299805,20.9242,69474666.0],["2016-08-17",20.9242,21.4777,20.8651,20.9832,45391157.0],["2016-08-18",20.9832,21.0275,20.5477,20.7175,35350670.0],["2016-08-19",20.7175,20.8725,20.4297,20.5625,27703782.0],["2016-08-22",20.5625,20.56251335144043,20.164,20.2378,25824868.0],["2016-08-23",20.2378,20.7249,20.223,20.3928,27643936.0],["2016-08-24",20.3928,20.5108,20.0828,20.1492,22811351.0],["2016-08-25",20.1492,20.4666,19.9278,20.2968,22906820.0],["2016-08-26",20.2968,20.4666,20.0237,20.0901,20064586.0],["2016-08-29",20.0901,20.1713,19.8392,19.9647,21566295.0],["2016-08-30",19.9647,20.0754,19.7137,19.8318,24497489.0],["2016-08-31",19.8318,20.4297,19.831829071044922,20.223,36784708.0],["2016-09-01",20.223,20.3854,20.0385,20.2747,25285622.0],["2016-09-02",20.2747,20.7175,19.8613,20.0163,37396799.0],["2016-09-05",20.0163,20.3263,19.854,20.2451,28757195.0],["2016-09-06",20.2451,20.2525,19.854,20.1566,30546714.0],["2016-09-07",20.1566,20.2082,20.009,20.0975,19284352.0],["2016-09-08",20.0975,20.2599,19.9942,20.0828,20133941.0],["2016-09-09",20.0828,20.1271,19.913,19.9425,18190721.0],["2016-09-12",19.9425,19.942535400390625,19.2709,19.4037,35950103.0],["2016-09-13",19.4037,19.5956,19.389,19.4407,16457280.0],["2016-09-14",19.4407,19.44065284729004,18.5845,18.7469,39798629.0],["2016-09-19",18.7469,19.3742,18.7395,19.1897,26556893.0],["2016-09-20",19.1897,19.2488,18.9978,19.1233,9971872.0],["2016-09-21",19.1233,19.2266,19.1011,19.1676,9294078.0],["2016-09-22",19.1676,19.4333,19.138,19.3004,22010478.0],["2016-09-23",19.3004,19.4554,19.2783,19.3816,13288004.0],["2016-09-26",19.3816,19.4185,19.1897,19.2045,11500682.0],["2016-09-27",19.2045,19.3373,19.0126,19.3078,10749633.0],["2016-09-28",19.3078,19.4849,19.2783,19.3299,11223630.0],["2016-09-29",19.3299,19.5956,19.32994270324707,19.5587,12280360.0],["2016-09-30",19.5587,20.0532,19.55874252319336,19.9352,20465989.0],["2016-10-10",19.9352,20.0754,19.5735,19.8909,25921181.0],["2016-10-11",19.8909,20.0311,19.6916,19.9278,22004789.0],["2016-10-12",19.9278,19.927776336669922,19.7506,19.7875,12125548.0],["2016-10-13",19.7875,19.8318,19.4037,19.4111,22568949.0],["2016-10-14",19.4111,19.5735,19.3742,19.4628,17300794.0],["2016-10-17",19.4628,19.5809,19.3447,19.389,14033212.0],["2016-10-18",19.389,19.4554,19.2266,19.448,22703193.0],["2016-10-19",19.448,19.4776,19.2488,19.293,15399856.0],["2016-10-20",19.293,19.4407,19.1823,19.3742,15570390.0],["2016-10-21",19.3742,19.5809,19.3078,19.4702,23097359.0],["2016-10-24",19.4702,19.7433,19.47017478942871,19.6768,34696954.0],["2016-10-25",19.6768,19.8392,19.5809,19.7802,29063381.0],["2016-10-26",19.7802,19.8171,19.6252,19.6842,18388687.0],["2016-10-27",19.6842,19.7064,19.4849,19.6916,12449359.0],["2016-10-28",19.6916,19.8023,19.5514,19.7506,20745154.0],["2016-10-31",19.7506,20.068,19.6842,20.0385,41947232.0],["2016-11-01",20.0385,20.5994,20.038482666015625,20.4961,40892220.0],["2016-11-02",20.4961,20.496084213256836,20.1492,20.282,23445241.0],["2016-11-03",20.282,20.437,20.1492,20.223,15732378.0],["2016-11-04",20.223,20.3411,19.913,19.9204,20128149.0],["2016-11-07",19.9204,20.0016,19.7506,19.8909,14285566.0],["2016-11-08",19.8909,20.3706,19.890871047973633,20.223,18522343.0],["2016-11-09",20.223,20.2894,19.854,20.0606,21096697.0],["2016-11-10",20.0606,20.4739,20.060625076293945,20.3485,22722922.0],["2016-11-11",20.3485,20.4444,20.1418,20.2451,19100786.0],["2016-11-14",20.2451,20.3928,19.913,20.0016,32829345.0],["2016-11-15",20.0016,20.00157928466797,19.8318,19.9278,23755301.0],["2016-11-16",19.9278,19.9794,19.8244,19.8835,11325381.0],["2016-11-17",19.8835,20.0606,19.8171,19.9278,16811777.0],["2016-11-18",19.9278,20.0901,19.8761,20.0237,14911388.0],["2016-11-21",20.0237,20.5035,20.0237,20.3559,35242593.0],["2016-11-22",20.3559,20.5035,20.223,20.2525,17065789.0],["2016-11-23",20.2525,20.8135,20.252527236938477,20.7027,45671206.0],["2016-11-24",20.7027,21.7729,20.437,21.3891,77506821.0],["2016-11-25",21.3891,21.6253,20.8135,21.4039,35865533.0],["2016-11-28",21.4039,22.5036,21.2563,22.2305,80168715.0],["2016-11-29",22.2305,23.8026,22.046,23.2269,120873013.0],["2016-11-30",23.2269,23.226926803588867,22.2453,22.3486,60767554.0],["2016-12-01",22.3486,23.7657,22.3486328125,22.7693,90766574.0],["2016-12-02",22.7693,22.88,21.8025,22.046,50794271.0],["2016-12-05",22.046,22.046022415161133,20.8873,21.1234,58194538.0],["2016-12-06",21.1234,21.7139,21.123441696166992,21.308,32569360.0],["2016-12-07",21.308,21.5663,21.1972,21.3227,23746911.0],["2016-12-08",21.3227,21.6622,21.322717666625977,21.4851,26205361.0],["2016-12-09",21.4851,22.5553,21.485095977783203,22.2748,61417364.0],["2016-12-12",22.2748,22.274824142456055,21.5368,21.6179,34994743.0],["2016-12-13",21.6179,21.7729,20.9463,21.2563,39018212.0],["2016-12-14",21.2563,21.4925,20.96106719970703,20.9611,20756608.0],["2016-12-15",20.9611,20.96106719970703,20.2968,20.5404,29346213.0],["2016-12-16",20.5404,21.551523208618164,20.540372848510742,21.5515,38413579.0],["2016-12-19",21.5515,21.6253,21.153,21.2932,21110573.0],["2016-12-20",21.2932,21.426,20.6806,20.8356,21744842.0],["2016-12-21",20.8356,21.2194,20.8208,20.9463,19134370.0],["2016-12-22",20.9463,21.1087,20.7101,20.9463,14758889.0],["2016-12-23",20.9463,21.0939,20.7101,20.7618,13529635.0],["2016-12-26",20.7618,20.9242,20.5994,20.8946,16129045.0],["2016-12-27",20.8946,21.1234,20.8135,20.8873,23458942.0],["2016-12-28",20.8873,20.9389,20.592,20.7175,17691965.0],["2016-12-29",20.7175,20.7692,20.6437,20.6806,17665394.0],["2016-12-30",20.6806,20.902,20.592,20.7913,17263516.0],["2017-01-03",20.7913,21.7729,20.79131317138672,21.4925,44108241.0],["2017-01-04",21.4925,22.1272,21.492475509643555,22.0165,35806832.0],["2017-01-05",22.0165,22.0903,21.7803,21.9132,19176212.0],["2017-01-06",21.9132,21.9132,21.5515,21.6918,19794180.0],["2017-01-09",21.6918,21.7729,21.3375,21.5884,17747932.0],["2017-01-10",21.5884,21.7065,21.4039,21.5368,16612513.0],["2017-01-11",21.5368,21.581,21.0201,21.1087,24037092.0],["2017-01-12",21.1087,21.2932,20.7987,20.8135,25368155.0],["2017-01-13",20.8135,21.0349,20.8061,20.8282,19486113.0],["2017-01-16",20.8282,21.1234,20.5108,20.8504,29154002.0],["2017-01-17",20.8504,21.367,20.7766,21.3375,23461039.0],["2017-01-18",21.3375,21.7877,21.2268,21.5072,33983685.0],["2017-01-19",21.5072,21.5146,21.0939,21.2342,37098442.0],["2017-01-20",21.2342,21.6622,21.1972,21.5663,32630800.0],["2017-01-23",21.5663,21.7582,21.3301,21.3744,25106865.0],["2017-01-24",21.3744,21.6253,21.2563,21.4777,26808705.0],["2017-01-25",21.4777,21.8394,21.3744,21.6991,28451758.0],["2017-01-26",21.6991,22.2453,21.699132919311523,22.0682,34191530.0],["2017-02-03",22.0682,22.1789,21.6991,22.0682,23840976.0],["2017-02-06",22.0682,22.4815,22.0386,22.1346,29719260.0],["2017-02-07",22.1346,22.2674,21.8025,21.8836,32400398.0],["2017-02-08",21.8836,22.1936,21.832,22.0534,25621590.0],["2017-02-09",22.0534,22.2305,22.046,22.1567,25101671.0],["2017-02-10",22.1567,22.4962,22.1346,22.2305,26991885.0],["2017-02-13",22.2305,22.8358,22.1789,22.8136,44650847.0],["2017-02-14",22.8136,23.0941,22.5848,22.6512,26523718.0],["2017-02-15",22.6512,23.2122,22.65123748779297,22.9243,30427042.0],["2017-02-16",22.9243,23.6919,22.8284,23.6402,41327408.0],["2017-02-17",23.6402,24.0757,23.4705,23.8026,39304285.0],["2017-02-20",23.8026,24.7031,23.751,24.0462,67515453.0],["2017-02-21",24.0462,24.2602,23.6919,23.9502,38615740.0],["2017-02-22",23.9502,24.5924,23.8469,24.3931,33187653.0],["2017-02-23",24.3931,24.5628,24.0609,24.43,31137295.0],["2017-02-24",24.43,24.429973602294922,23.751,23.8912,33884254.0],["2017-02-27",23.8912,23.9059,23.3081,23.3303,33444675.0],["2017-02-28",23.3303,23.6772,23.2934,23.5148,21088826.0],["2017-03-01",23.5148,23.655,23.4631,23.6402,19301163.0],["2017-03-02",23.6402,23.7362,23.1605,23.2417,21626204.0],["2017-03-03",23.2417,23.4188,22.976,23.4114,29981615.0],["2017-03-06",23.4114,24.43,23.2638,24.275,43259618.0],["2017-03-07",24.275,24.4816,24.024,24.3635,27466130.0],["2017-03-08",24.3635,24.7843,24.2086,24.5628,36485727.0],["2017-03-09",24.5628,24.8581,24.2676,24.2971,23799594.0],["2017-03-10",24.2971,25.3157,24.1864,25.2566,48077585.0],["2017-03-13",25.2566,25.6773,24.9023,25.0204,45004050.0],["2017-03-14",25.0204,25.2123,24.6366,25.109,34191078.0],["2017-03-15",25.109,25.4854,24.9466,25.4042,32086789.0],["2017-03-16",25.4042,25.6552,24.9614,25.0795,43333001.0],["2017-03-17",25.0795,25.1311,24.5997,24.6588,37922880.0],["2017-03-20",24.6588,24.9245,24.3562,24.7104,33955841.0],["2017-03-21",24.7104,25.323034286499023,24.6219,25.323,41419431.0],["2017-03-22",25.323,25.4042,25.0795,25.3599,34298780.0],["2017-03-23",25.3599,25.7585,25.1533,25.6478,37418815.0],["2017-03-24",25.6478,26.3194,25.5445,25.7733,43208129.0],["2017-03-27",25.7733,26.0906,25.0942,25.205,34969871.0],["2017-03-28",25.205,25.3157,24.8507,25.0573,35172768.0],["2017-03-29",25.0573,25.1607,24.5702,24.9466,40609335.0],["2017-03-30",24.9466,24.9909,24.2159,24.4521,44539893.0],["2017-03-31",24.4521,24.7916,24.2307,24.5776,39796406.0],["2017-04-05",24.5776,24.74,24.2086,24.4964,57047461.0],["2017-04-06",24.4964,25.01304817199707,24.3562,25.013,44007551.0],["2017-04-07",25.013,25.1828,24.7695,24.8359,36043637.0],["2017-04-10",24.8359,24.9171,24.282363891601562,24.2824,40077667.0],["2017-04-11",24.2824,24.4005,23.5074,23.9133,55991780.0],["2017-04-12",23.9133,24.1717,23.655,23.9133,25606535.0],["2017-04-13",23.9133,24.4447,23.8617,24.3266,24885559.0],["2017-04-14",24.3266,24.43,23.9133,24.0905,16940131.0],["2017-04-17",24.0905,24.6145,23.9798,24.489,38024165.0],["2017-04-18",24.489,25.2566,24.4743,25.1533,49227457.0],["2017-04-19",25.1533,25.2787,24.8359,25.264,38721919.0],["2017-04-20",25.264,25.8618,25.263986587524414,25.4633,51740265.0],["2017-04-21",25.4633,25.5002,25.0204,25.264,29418329.0],["2017-04-24",25.264,25.263986587524414,24.3635,24.4447,35097510.0],["2017-04-25",24.4447,25.3157,24.3635,25.2714,39809302.0],["2017-04-26",25.2714,25.9799,25.1164,25.3157,56487892.0],["2017-04-27",25.3157,25.3157,24.6145,25.1238,34837622.0],["2017-04-28",25.1238,25.1238,24.3266,24.8433,41803695.0],["2017-05-02",24.8433,25.7733,24.4669,25.7733,59691490.0],["2017-05-03",25.7733,26.0906,25.3821,25.9725,35366400.0],["2017-05-04",25.9725,26.2604,25.8544,26.0537,42046195.0],["2017-05-05",26.0537,26.7992,26.053722381591797,26.6811,55059063.0],["2017-05-08",26.6811,26.932,25.8544,26.3342,31844236.0],["2017-05-09",26.3342,26.408,25.5076,26.0537,38161916.0],["2017-05-10",26.0537,26.8361,26.0233,26.6994,39320934.0],["2017-05-11",26.6994,27.3298,26.3879,27.2083,40898787.0],["2017-05-12",27.2083,27.6109,26.8209,27.1551,38187857.0],["2017-05-15",27.1551,27.345,26.7222,26.8209,51852105.0],["2017-05-16",26.8209,26.9576,25.993,26.8285,63049159.0],["2017-05-17",26.8285,26.828493118286133,26.0613,26.1069,50169996.0],["2017-05-18",26.1069,26.631,25.9778,26.1904,38248848.0],["2017-05-19",26.1904,27.026,26.19044303894043,26.9956,50578699.0],["2017-05-22",26.9956,27.5729,26.7981,27.5045,47794903.0],["2017-05-23",27.5045,27.7856,27.0032,27.5881,52276026.0],["2017-05-24",27.5881,27.7096,27.0792,27.4286,28275462.0],["2017-05-25",27.4286,27.42856788635254,26.7373,26.8361,41093926.0],["2017-05-26",26.8361,27.2994,26.8209,27.0943,32801198.0],["2017-05-31",27.0943,27.4362,26.6766,27.4362,36876452.0],["2017-06-01",27.4362,27.8539,27.345,27.7248,40649503.0],["2017-06-02",27.7248,27.8387,27.1931,27.6413,34580414.0],["2017-06-05",27.6413,27.9679,27.4969,27.6413,25682969.0],["2017-06-06",27.6413,28.8718,27.641252517700195,28.8642,47849505.0],["2017-06-07",28.8642,29.7149,28.7199,29.3959,53353161.0],["2017-06-08",29.3959,30.5732421875,29.395889282226562,30.5732,45198892.0],["2017-06-09",30.5732,31.1885,30.2086,30.6112,48933750.0],["2017-06-12",30.6112,31.2493,30.239,30.7328,46562276.0],["2017-06-13",30.7328,30.9151,30.3454,30.5049,29422737.0],["2017-06-14",30.5049,30.5353,29.563,29.6997,47401821.0],["2017-06-15",29.6997,30.4061,29.6314,30.1555,40391966.0],["2017-06-16",30.1555,30.672,29.5782,29.6693,45990378.0],["2017-06-19",29.6693,30.8011,29.669340133666992,30.6416,58573578.0],["2017-06-20",30.6416,31.348,30.4137,31.0518,55267388.0],["2017-06-21",31.0518,32.5026,30.8391,32.5026,49051689.0],["2017-06-22",32.5026,32.9963,32.0544,32.2823,62591806.0],["2017-06-23",32.2823,33.8546,32.1,33.7863,47558268.0],["2017-06-26",33.7863,34.4775,33.4217,33.6116,60043128.0],["2017-06-27",33.6116,33.7407,32.7077,33.4217,49851795.0],["2017-06-28",33.4217,33.42168426513672,32.2823,32.495,58544780.0],["2017-06-29",32.495,32.852,32.3203,32.7836,45394479.0],["2017-06-30",32.7836,32.9356,32.3203,32.6925,39196385.0],["2017-07-03",32.6925,32.69248580932617,31.5683,31.7506,51331243.0],["2017-07-04",31.7506,31.7658,31.0822,31.5227,51000258.0],["2017-07-05",31.5227,32.6317,31.3708,32.6165,44130678.0],["2017-07-06",32.6165,32.6621,31.6367,32.3583,45566724.0],["2017-07-07",32.3583,32.35826873779297,31.3404,31.6215,40535361.0],["2017-07-10",31.6215,31.8038,31.2948,31.424,29679155.0],["2017-07-11",31.424,32.89,31.423973083496094,32.6241,68685309.0],["2017-07-12",32.6241,32.7912,31.4847,31.6746,42562092.0],["2017-07-13",31.6746,32.3659,31.4088,31.8949,27696758.0],["2017-07-14",31.8949,32.1987,31.4316,32.0316,23161858.0],["2017-07-17",32.0316,32.2823,30.7631,31.6443,46048766.0],["2017-07-18",31.6443,31.7658,30.8999,31.1429,37581523.0],["2017-07-19",31.1429,31.8493,31.0898,31.31,31519178.0],["2017-07-20",31.31,32.1684,30.9151,32.0924,46636660.0],["2017-07-21",32.0924,32.2519,31.6595,31.8266,29503966.0],["2017-07-24",31.8266,33.0799,31.5987,32.9811,60522159.0],["2017-07-25",32.9811,33.1558,32.6241,32.9811,32736712.0],["2017-07-26",32.9811,33.1178,31.8493,32.1608,38917650.0],["2017-07-27",32.1608,32.1608,30.9682,31.2949,41800681.0],["2017-07-28",31.2949,31.781,31.1961,31.4468,24093240.0],["2017-07-31",31.4468,31.5835,30.9758,31.2949,33013694.0],["2017-08-01",31.2949,31.5911,31.029,31.2873,34303389.0],["2017-08-02",31.2873,31.287256240844727,30.953,30.991,25701585.0],["2017-08-03",30.991,31.1429,30.3074,30.4441,35773018.0],["2017-08-04",30.4441,30.6796,29.9124,29.9656,30704481.0],["2017-08-07",29.9656,30.71,29.3731,30.6036,42068653.0],["2017-08-08",30.6036,30.748,30.2998,30.3682,21244041.0],["2017-08-09",30.3682,31.4088,30.0112,30.991,29355858.0],["2017-08-10",30.991,31.2797,30.6112,31.029,22906180.0],["2017-08-11",31.029,31.067,30.0795,30.1099,23561244.0],["2017-08-14",30.1099,30.7252,30.0795,30.4745,21084953.0],["2017-08-15",30.4745,30.4745,30.1099,30.2086,24780374.0],["2017-08-16",30.2086,30.208642959594727,29.4794,29.6617,31826165.0],["2017-08-17",29.6617,29.9656,29.5098,29.8668,26038664.0],["2017-08-18",29.8668,29.958,29.5478,29.7225,17084395.0],["2017-08-21",29.7225,30.2846,29.5858,30.1631,22168379.0],["2017-08-22",30.1631,30.9378,30.163066864013672,30.7252,29682321.0],["2017-08-23",30.7252,31.0822,30.5505,30.9986,18080682.0],["2017-08-24",30.9986,31.5607,30.998615264892578,31.5379,33450867.0],["2017-08-25",31.5379,31.9025,31.4999,31.8266,34759225.0],["2017-08-28",31.8266,32.3507,31.826560974121094,32.1076,35895607.0],["2017-08-29",32.1076,32.2595,31.5227,31.6746,23764808.0],["2017-08-30",31.6746,31.9709,31.6746,31.8873,14924066.0],["2017-08-31",31.8873,32.0392,30.672,31.1429,46229662.0],["2017-09-01",31.1429,31.4695,30.7631,31.0214,30481215.0],["2017-09-04",31.0214,31.5379,30.8543,31.4164,27304359.0],["2017-09-05",31.4164,31.7506,31.067,31.4544,25158242.0],["2017-09-06",31.4544,31.5835,30.9378,31.1201,17151743.0],["2017-09-07",31.1201,31.3632,30.9227,31.1201,19205366.0],["2017-09-08",31.1201,31.3176,30.9378,31.1353,17128418.0],["2017-09-11",31.1353,31.3708,30.4973,30.6188,24046789.0],["2017-09-12",30.6188,30.6796,30.1479,30.5505,31150030.0],["2017-09-13",30.5505,31.2873,30.4365,31.2873,27752314.0],["2017-09-14",31.2873,31.3784,30.7935,31.067,15707238.0],["2017-09-15",31.067,32.0165,30.9151,31.9253,43362414.0],["2017-09-18",31.9253,32.2367,31.7582,31.9253,28821528.0],["2017-09-19",31.9253,32.1152,31.705,31.9025,27063511.0],["2017-09-20",31.9025,32.89,31.90251350402832,32.8824,48886244.0],["2017-09-21",32.8824,33.3457,32.6241,32.7381,32622117.0],["2017-09-22",32.7381,33.7331,32.6697,33.4976,36755010.0],["2017-09-25",33.4976,33.7027,32.3962,32.7305,32661697.0],["2017-09-26",32.7305,32.852,32.1836,32.419,18245532.0],["2017-09-27",32.419,33.4217,32.3507,33.2774,23227331.0],["2017-09-28",33.2774,33.3001,32.5178,32.9887,23933935.0],["2017-09-29",32.9887,33.8774,32.8216,33.566,25174214.0],["2017-10-09",33.566,35.7764,33.56599807739258,35.2979,41920536.0],["2017-10-10",35.2979,35.6852,34.4699,35.4422,37407346.0],["2017-10-11",35.4422,36.4448,35.1307,35.7764,41363337.0],["2017-10-12",35.7764,36.46,35.6852,36.2169,21306740.0],["2017-10-13",36.2169,36.5815,35.7004,36.2169,19697715.0],["2017-10-16",36.2169,36.5284,35.5713,35.5789,23805154.0],["2017-10-17",35.5789,36.6271,35.3358,36.574,36346209.0],["2017-10-18",36.574,37.01451110839844,36.2929,37.0145,24221414.0],["2017-10-19",37.0145,37.4095,36.5816,36.9386,22164343.0],["2017-10-20",36.9386,36.93855667114258,35.7004,36.1866,23929619.0],["2017-10-23",36.1866,36.6499,35.8979,36.179,23285739.0],["2017-10-24",36.179,36.9537,35.9359,36.9082,25010907.0],["2017-10-25",36.9082,38.3514,36.8474,38.283,36001360.0],["2017-10-26",38.283,39.1262,37.9412,37.9488,40079253.0],["2017-10-27",37.9488,38.8907,37.9488,38.5261,24075081.0],["2017-10-30",38.5261,39.3161,37.9032,39.3161,32499286.0],["2017-10-31",39.3161,39.7642,38.2071,38.7388,37760565.0],["2017-11-01",38.7388,39.711,38.2071,38.4425,35858680.0],["2017-11-02",38.4425,39.0198,38.1311,38.9211,22831186.0],["2017-11-03",38.9211,39.3616,38.283,38.4729,27045180.0],["2017-11-06",38.4729,40.3795,38.2223,40.0225,45891893.0],["2017-11-07",40.0225,41.0783,39.4224,40.068,48327874.0],["2017-11-08",40.068,41.534,38.5869,39.1034,82439110.0],["2017-11-09",39.1034,39.9921,38.245,39.9541,46254572.0],["2017-11-10",39.9541,40.7593,39.5743,40.5618,41188030.0],["2017-11-13",40.5618,41.3214,40.3719,40.7972,32995163.0],["2017-11-14",40.7972,40.797237396240234,39.2705,39.7338,37915612.0],["2017-11-15",39.7338,40.068,38.9894,39.711,35900494.0],["2017-11-16",39.711,40.2731,39.2021,40.1668,40644684.0],["2017-11-17",40.1668,41.2454,39.8022,40.7517,49510561.0],["2017-11-20",40.7517,41.5188,40.3339,41.4885,41519874.0],["2017-11-21",41.4885,43.8052,41.488460540771484,43.7976,65145452.0],["2017-11-22",43.7976,44.0027,42.1949,42.8633,51109551.0],["2017-11-23",42.8633,42.863311767578125,40.3339,40.5922,46045347.0],["2017-11-24",40.5922,41.1542,39.2249,41.0935,56545436.0],["2017-11-27",41.0935,41.09347915649414,39.3085,39.9845,43389581.0],["2017-11-28",39.9845,40.3111,39.3312,39.9465,29884085.0],["2017-11-29",39.9465,40.0832,38.1311,38.754,44270994.0],["2017-11-30",38.754,39.5439,38.4425,38.8755,29733361.0],["2017-12-01",38.8755,39.2477,38.359,38.4197,24294916.0],["2017-12-04",38.4197,39.5439,38.2223,39.1186,30062853.0],["2017-12-05",39.1186,39.9009,38.8907,39.6351,39244179.0],["2017-12-06",39.6351,39.63507843017578,38.2374,38.7008,33188207.0],["2017-12-07",38.7008,38.7995,37.2576,37.3184,38042881.0],["2017-12-08",37.3184,38.8907,37.31835174560547,38.3058,45882313.0],["2017-12-11",38.3058,40.8732,38.30580520629883,40.7289,48072655.0],["2017-12-12",40.7289,41.534,40.2655,40.4858,32142095.0],["2017-12-13",40.4858,41.8531,40.3187,41.7011,32577657.0],["2017-12-14",41.7011,41.8303,40.7896,41.3973,30514945.0],["2017-12-15",41.3973,41.397308349609375,40.3567,40.7896,25802765.0],["2017-12-18",40.7896,42.0202,40.4099,42.0202,36266819.0],["2017-12-19",42.0202,42.362,41.5872,42.1113,32728878.0],["2017-12-20",42.1113,42.6354,41.6632,41.8303,33082275.0],["2017-12-21",41.8303,42.8861,41.83027267456055,42.4911,28896345.0],["2017-12-22",42.4911,43.0988,42.1569,42.9773,21377621.0],["2017-12-25",42.9773,44.3217,42.97725296020508,43.9571,36405829.0],["2017-12-26",43.9571,43.9647,42.1949,42.7646,34915633.0],["2017-12-27",42.7646,43.0608,41.31375503540039,41.3138,34708280.0],["2017-12-28",41.3138,42.7038,40.9795,42.1949,33099025.0],["2017-12-29",42.1949,43.2811,41.6708,42.1037,30633465.0],["2018-01-02",42.1037,43.357,42.10372543334961,42.8253,32972518.0],["2018-01-03",42.8253,43.4862,42.0961,42.3848,42836833.0],["2018-01-04",42.3848,43.5241,42.384769439697266,43.5165,40555708.0],["2018-01-05",43.5165,44.2078,43.1064,44.0255,37185423.0],["2018-01-08",44.0255,44.2837,43.0836,43.7976,36788480.0],["2018-01-09",43.7976,45.537,43.4786,45.18,44805413.0],["2018-01-10",45.18,46.5625,44.7395,46.0004,44896688.0],["2018-01-11",46.0004,46.2435,44.7243,45.2788,31421778.0],["2018-01-12",45.2788,46.4713,45.0433,46.1827,25290020.0],["2018-01-15",46.1827,47.5955,46.18268966674805,46.4561,36722573.0],["2018-01-16",46.4561,46.9651,45.651,46.403,28936528.0],["2018-01-17",46.403,46.4029655456543,44.3977,44.6255,41403703.0],["2018-01-18",44.6255,45.4155,44.4356,44.7775,22378155.0],["2018-01-19",44.7775,44.899,43.9799,44.185,31387869.0],["2018-01-22",44.185,46.7448,44.18498229980469,46.6612,45850148.0],["2018-01-23",46.6612,47.5803,45.7497,47.1853,38647252.0],["2018-01-24",47.1853,47.5879,45.7269,45.8864,32612654.0],["2018-01-25",45.8864,46.6536,44.8154,46.5625,28256417.0],["2018-01-26",46.5625,47.6183,45.9776,47.0942,33351639.0],["2018-01-29",47.0942,47.2309,44.7395,45.4763,46708583.0],["2018-01-30",45.4763,46.0915,44.4356,44.6331,30951625.0],["2018-01-31",44.6331,45.894,44.2078,45.4383,25407243.0],["2018-02-01",45.4383,45.651,44.1622,45.0737,38003198.0],["2018-02-02",45.0737,45.6434,44.3597,45.4991,22489736.0],["2018-02-05",45.4991,45.49905776977539,42.9165,43.5393,55463901.0],["2018-02-06",43.5393,43.539337158203125,40.8808,42.1569,88034248.0],["2018-02-07",42.1569,42.9772,40.0377,40.0984,53353862.0],["2018-02-08",40.0984,41.3517,39.8857,40.8428,43978228.0],["2018-02-09",40.8428,40.84281539916992,38.0931,39.4832,60364840.0],["2018-02-12",39.4832,41.686,39.4756,41.3365,37456167.0],["2018-02-13",41.3365,42.9165,41.336544036865234,42.0126,25892044.0],["2018-02-14",42.0126,43.3722,41.5644,43.2355,21957439.0],["2018-02-22",43.2355,44.4508,43.23550033569336,44.1622,25152719.0],["2018-02-23",44.1622,44.4204,43.2203,43.714,18050179.0],["2018-02-26",43.714,44.2382,43.2963,43.828,24626625.0],["2018-02-27",43.828,43.8963,41.4581,41.4733,47885316.0],["2018-02-28",41.4733,42.3848,40.7896,41.7391,31872104.0],["2018-03-01",41.7391,42.9089,41.6404,42.2329,23790009.0],["2018-03-02",42.2329,43.8128,41.6024,42.7038,36490364.0],["2018-03-05",42.7038,42.9545,42.1721,42.5519,20417101.0],["2018-03-06",42.5519,43.0608,41.7011,42.6886,19503043.0],["2018-03-07",42.6886,43.4178,42.4076,42.7342,20892502.0],["2018-03-08",42.7342,44.9674,42.73418045043945,44.9446,38051889.0],["2018-03-09",44.9446,45.8713,44.6103,45.5067,39472938.0],["2018-03-12",45.5067,47.5044,45.506656646728516,46.1295,46132537.0],["2018-03-13",46.1295,47.2385,45.7725,46.3802,37782389.0],["2018-03-14",46.3802,46.8131,45.537,45.8789,27207216.0],["2018-03-15",45.8789,47.0182,45.4231,46.646,26696301.0],["2018-03-16",46.646,46.6612,45.1952,45.3396,25810503.0],["2018-03-19",45.3396,45.7877,44.8154,45.2484,21159783.0],["2018-03-20",45.2484,45.294,44.2837,45.0737,17763764.0],["2018-03-21",45.0737,45.5446,44.2685,44.2685,19725169.0],["2018-03-22",44.2685,44.7395,42.8101,43.2203,32937831.0],["2018-03-23",43.2203,43.22031021118164,40.8124,42.719,64162714.0],["2018-03-26",42.719,42.718990325927734,41.0935,41.9822,37309849.0],["2018-03-27",41.9822,42.8253,41.1011,41.4809,47106361.0],["2018-03-28",41.4809,41.480865478515625,39.5059,40.3491,54450412.0],["2018-03-29",40.3491,42.3696,39.7262,42.005,38594720.0],["2018-03-30",42.005,42.0506,41.291,41.4201,30881466.0],["2018-04-02",41.4201,41.7771,40.0149,40.1364,41715150.0],["2018-04-03",40.1364,40.7365,39.6351,39.8933,31189520.0],["2018-04-04",39.8933,41.0935,39.5439,40.2655,37152821.0],["2018-04-09",40.2655,40.4934,38.7388,38.9666,42797042.0],["2018-04-10",38.9666,40.106,38.8755,40.0832,35424096.0],["2018-04-11",40.0832,40.7365,39.8098,40.2427,46761431.0],["2018-04-12",40.2427,40.24274444580078,39.3768,39.3996,25207452.0],["2018-04-13",39.3996,39.8554,38.7464,38.9818,24021567.0],["2018-04-16",38.9818,39.3464,37.3335,37.8197,44470974.0],["2018-04-17",37.8197,38.397,36.9082,37.8956,31343761.0],["2018-04-18",37.8956,38.4577,36.422,37.0145,41607964.0],["2018-04-19",37.0145,39.17172622680664,37.01451110839844,39.1717,43366015.0],["2018-04-20",39.1717,40.2579,38.7008,39.0426,43041624.0],["2018-04-23",39.0426,40.1668,38.7388,39.5363,28904416.0],["2018-04-24",39.5363,40.9188,39.53633499145508,40.6757,37387115.0],["2018-04-25",40.6757,40.7593,39.4224,39.9693,36380149.0],["2018-04-26",39.9693,39.969295501708984,38.6552,39.0426,33110245.0],["2018-04-27",39.0426,39.8174,38.397,39.2553,40346569.0],["2018-05-02",39.2553,39.5819,38.3134,39.0046,30686239.0],["2018-05-03",39.0046,40.4478,38.6096,40.4098,30789023.0],["2018-05-04",40.4098,40.9694,39.5939,39.7104,30284288.0],["2018-05-07",39.7104,40.8062,39.5939,40.7207,29061967.0],["2018-05-08",40.7207,42.2516,40.72069549560547,41.8864,42279551.0],["2018-05-09",41.8864,42.0418,41.5444,41.9252,17405405.0],["2018-05-10",41.9252,42.4537,41.8864,42.2594,22149533.0],["2018-05-11",42.2594,42.6479,41.6221,41.7698,17019063.0],["2018-05-14",41.7698,43.0753,41.76979446411133,42.9277,32394961.0],["2018-05-15",42.9277,43.4017,42.4692,42.9122,28209713.0],["2018-05-16",42.9122,42.91215896606445,41.9718,42.2749,24342727.0],["2018-05-17",42.2749,42.274925231933594,41.2025,41.2802,22899693.0],["2018-05-18",41.2802,41.9408,40.7285,41.8786,24445890.0],["2018-05-21",41.8786,42.1661,41.5833,41.9252,17949718.0],["2018-05-22",41.9252,41.92522048950195,40.4099,40.8994,35126289.0],["2018-05-23",40.8994,40.89943313598633,40.2,40.2544,22108868.0],["2018-05-24",40.2544,40.3943,39.3608,39.555,22246115.0],["2018-05-25",39.555,39.9669,39.0888,39.3141,26159630.0],["2018-05-28",39.3141,40.5886,39.0888,40.3632,27788643.0],["2018-05-29",40.3632,40.5575,39.8348,40.0135,21660695.0],["2018-05-30",40.0135,40.013526916503906,38.7624,39.4074,26919428.0],["2018-05-31",39.4074,41.3812,39.40737533569336,41.117,48836676.0],["2018-06-01",41.117,41.117027282714844,40.3632,40.5264,24488663.0],["2018-06-04",40.5264,42.1972,40.52641677856445,41.9563,48720867.0],["2018-06-05",41.9563,42.8189,41.7465,42.7179,41321079.0],["2018-06-06",42.7179,43.0831,42.2827,42.5391,26008408.0],["2018-06-07",42.5391,42.9821,42.0029,42.1972,26488957.0],["2018-06-08",42.1972,42.8966,41.9796,42.477,36371121.0],["2018-06-11",42.477,44.0234,42.4459,43.767,58158396.0],["2018-06-12",43.767,44.8782,43.4328,44.4431,58518081.0],["2018-06-13",44.4431,45.1114,44.1555,44.2876,36054642.0],["2018-06-14",44.2876,44.6296,43.0598,43.3473,35484600.0],["2018-06-15",43.3473,44.2566,43.2075,43.7359,31075241.0],["2018-06-19",43.7359,43.73588943481445,41.7931,42.4459,59114247.0],["2018-06-20",42.4459,43.3396,42.0884,42.8655,29650740.0],["2018-06-21",42.8655,43.5572,42.1195,42.135,30744809.0],["2018-06-22",42.135,42.135040283203125,40.6741,41.6921,35857836.0],["2018-06-25",41.6921,42.0729,41.0782,41.1093,27206565.0],["2018-06-26",41.1093,41.187,40.2233,40.6663,30275701.0],["2018-06-27",40.6663,41.2414,39.2286,39.2286,42651620.0],["2018-06-28",39.2286,39.8037,38.4748,38.9333,36103579.0],["2018-06-29",38.9333,40.7207,38.93333435058594,40.5808,29130409.0],["2018-07-02",40.5808,40.58081817626953,37.3014,37.8298,57171168.0],["2018-07-03",37.8298,38.1562,35.2654,37.1149,78129039.0],["2018-07-04",37.1149,37.2004,34.9701,35.0555,59623106.0],["2018-07-05",35.0555,36.7574,35.05554962158203,35.786,63779643.0],["2018-07-06",35.786,37.2859,35.5918,36.8351,48587499.0],["2018-07-09",36.8351,38.1562,36.8351,38.1174,36584156.0],["2018-07-10",38.1174,38.3505,36.8584,37.69,42437801.0],["2018-07-11",37.69,37.68995666503906,36.1124,36.6564,35910635.0],["2018-07-12",36.6564,37.69,36.602,37.1693,43200092.0],["2018-07-13",37.1693,37.4568,36.9128,37.1771,32400430.0],["2018-07-16",37.1771,37.9542,36.5709,36.8196,33477047.0],["2018-07-17",36.8196,36.8196,35.7627,36.1124,39608762.0],["2018-07-18",36.1124,36.6175,35.6539,35.6695,34287284.0],["2018-07-19",35.6695,36.2134,35.5529,36.0192,25385150.0],["2018-07-20",36.0192,36.4466,35.1488,36.1901,50060292.0],["2018-07-23",36.1901,36.2057,35.5063,36.1979,35740990.0],["2018-07-24",36.1979,37.7366,36.19790267944336,37.5967,71936095.0],["2018-07-25",37.5967,37.8065,36.9517,37.0527,39620880.0],["2018-07-26",37.0527,37.6589,37.0449,37.1771,43717177.0],["2018-07-27",37.1771,37.4024,36.6175,36.6719,27249570.0],["2018-07-30",36.6719,37.0527,36.5243,36.8818,26460552.0],["2018-07-31",36.8818,37.1071,36.5321,36.9983,27984983.0],["2018-08-01",36.9983,37.3791,35.9026,35.9648,32261268.0],["2018-08-02",35.9648,35.96477127075195,34.0997,34.2551,66072330.0],["2018-08-03",34.2551,34.255126953125,32.1802,32.5455,70101644.0],["2018-08-06",32.5455,33.3925,32.4833,32.8719,50608598.0],["2018-08-07",32.8719,34.768,32.87186050415039,34.7058,49870844.0],["2018-08-08",34.7058,34.8846,34.1308,34.3095,43869719.0],["2018-08-09",34.3095,35.5995,33.8044,35.0789,36049234.0],["2018-08-10",35.0789,35.5374,34.7913,34.9545,28001415.0],["2018-08-13",34.9545,34.95451736450195,34.0375,34.6514,22556873.0],["2018-08-14",34.6514,34.7136,33.7655,33.921,28926176.0],["2018-08-15",33.921,33.920963287353516,32.5532,32.6543,41465949.0],["2018-08-16",32.6543,33.3381,31.916,32.8874,32217105.0],["2018-08-17",32.8874,33.3537,31.8772,31.9549,31582729.0],["2018-08-20",31.9549,32.4056,31.4808,32.4056,29979363.0],["2018-08-21",32.4056,33.2915,32.3046,33.0739,37206702.0],["2018-08-22",33.0739,33.07391357421875,32.2579,32.4134,21473436.0],["2018-08-23",32.4134,32.6776,31.543,32.0326,33759546.0],["2018-08-24",32.0326,32.46,31.7528,32.1569,23057495.0],["2018-08-27",32.1569,33.3848,32.15691375732422,33.3459,38032813.0],["2018-08-28",33.3459,34.1152,33.3459,33.6567,33174235.0],["2018-08-29",33.6567,33.65674591064453,32.833,33.0351,24046861.0],["2018-08-30",33.0351,33.3304,32.4367,32.4833,25955451.0],["2018-08-31",32.4833,32.4988,31.5508,32.3279,39138383.0],["2018-09-03",32.3279,32.5222,31.7761,32.4289,22296425.0],["2018-09-04",32.4289,33.0117,31.9782,32.8563,24493000.0],["2018-09-05",32.8563,32.85631561279297,31.8616,31.8616,23670445.0],["2018-09-06",31.8616,32.188,31.2943,31.3487,26366032.0],["2018-09-07",31.3487,32.017,31.0534,31.3176,20397164.0],["2018-09-10",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-09-11",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-09-12",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-09-13",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-09-14",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-09-17",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-09-18",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-09-19",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-09-20",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-09-21",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-09-25",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-09-26",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-09-27",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-09-28",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-10-08",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-10-09",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-10-10",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-10-11",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-10-12",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-10-15",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-10-16",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-10-17",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-10-18",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-10-19",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-10-22",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-10-23",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-10-24",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-10-25",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-10-26",31.3176,31.317636489868164,31.3176,31.3176,0.0],["2018-10-29",31.3176,31.317636489868164,28.185869216918945,28.1859,98122244.0],["2018-10-30",28.1859,28.5744,26.4995,28.2325,65590811.0],["2018-10-31",28.2325,28.8153,27.6341,28.7842,47864888.0],["2018-11-01",28.7842,30.5561,28.78424835205078,30.0121,49778281.0],["2018-11-02",30.0121,32.3279,30.012086868286133,31.8461,74607086.0],["2018-11-05",31.8461,32.1414,31.5741,32.0792,34163776.0],["2018-11-06",32.0792,32.07920455932617,31.0379,31.2244,33423766.0],["2018-11-07",31.2244,32.0792,30.8669,31.6906,34861319.0],["2018-11-08",31.6906,32.1958,31.4731,31.5741,26445652.0],["2018-11-09",31.5741,31.57408332824707,30.8514,30.9058,24056423.0],["2018-11-12",30.9058,31.3254,30.3152,31.1933,21328024.0],["2018-11-13",31.1933,32.1802,30.5405,32.0947,33918405.0],["2018-11-14",32.0947,32.1491,31.6673,31.745,18178784.0],["2018-11-15",31.745,32.0481,31.4808,31.9471,17224535.0],["2018-11-16",31.9471,33.0584,31.7839,32.6387,30313927.0],["2018-11-19",32.6387,33.0273,32.0559,32.8719,20720684.0],["2018-11-20",32.8719,32.87186050415039,31.3176,31.7062,27752447.0],["2018-11-21",31.7062,31.9238,31.1311,31.3332,23220091.0],["2018-11-22",31.3332,31.8305,31.1622,31.5741,18218720.0],["2018-11-23",31.5741,31.8772,30.9368,30.9912,22076481.0],["2018-11-26",30.9912,31.2865,30.6959,31.1,13640194.0],["2018-11-27",31.1,31.4575,30.5794,30.8203,16303285.0],["2018-11-28",30.8203,31.3021,30.5017,31.1,15096883.0],["2018-11-29",31.1,31.372,30.0976,30.152,24955020.0],["2018-11-30",30.152,30.354,29.7479,30.0665,21609333.0],["2018-12-03",30.0665,31.8616,30.066482543945312,31.7295,52639184.0],["2018-12-04",31.7295,31.729503631591797,31.2632,31.5041,21390619.0],["2018-12-05",31.5041,31.504140853881836,30.9368,31.0845,19192821.0],["2018-12-06",31.0845,31.08449935913086,30.2141,30.2763,21269118.0],["2018-12-07",30.2763,30.455,29.7246,29.9033,22666047.0],["2018-12-10",29.9033,29.903289794921875,28.5278,28.7998,34656826.0],["2018-12-11",28.7998,28.9552,28.3335,28.7842,27087698.0],["2018-12-12",28.7842,29.538,28.78424835205078,29.3282,26212518.0],["2018-12-13",29.3282,31.3565,29.328229904174805,31.1777,73813055.0],["2018-12-14",31.1777,31.2477,30.696,30.8902,32482923.0],["2018-12-17",30.8902,31.2166,30.354,30.6649,30275497.0],["2018-12-18",30.6649,30.7115,29.9344,30.1597,32806107.0],["2018-12-19",30.1597,30.4473,29.608,29.7246,18387980.0],["2018-12-20",29.7246,30.0665,29.4448,29.7867,20858219.0],["2018-12-21",29.7867,29.78672218322754,28.9863,29.4681,25844948.0],["2018-12-24",29.4681,29.468103408813477,28.7687,29.3282,16464210.0],["2018-12-25",29.3282,29.336,28.52,29.0485,19271255.0],["2018-12-26",29.0485,29.4526,28.6754,28.8542,15094726.0],["2018-12-27",28.8542,29.5769,28.5977,28.5977,23074745.0],["2018-12-28",28.5977,29.064,28.217,28.6444,21167603.0],["2019-01-02",28.6444,29.0485,28.2092,28.318,20862411.0],["2019-01-03",28.318,28.6211,27.9761,28.1315,14323343.0],["2019-01-04",28.1315,28.8076,27.8206,28.7454,27711832.0],["2019-01-07",28.7454,29.2661,28.4889,28.7454,25299657.0],["2019-01-08",28.7454,28.9086,28.5045,28.6444,13469806.0],["2019-01-09",28.6444,30.6959,28.64436912536621,30.3074,82585850.0],["2019-01-10",30.3074,30.9135,29.9965,30.5327,35595556.0],["2019-01-11",30.5327,31.0456,30.1908,30.9602,27813944.0],["2019-01-14",30.9602,31.3643,30.5561,30.6571,18716051.0],["2019-01-15",30.6571,31.8772,30.5638,31.8616,40219032.0],["2019-01-16",31.8616,32.2191,31.5663,32.017,28623403.0],["2019-01-17",32.017,32.4056,31.7684,31.7917,25974048.0],["2019-01-18",31.7917,32.7164,31.791669845581055,32.7009,38442799.0],["2019-01-21",32.7009,33.2604,32.3279,32.7087,29411593.0],["2019-01-22",32.7087,32.8796,31.8772,32.0947,24468218.0],["2019-01-23",32.0947,32.6776,31.8538,32.2191,19227308.0],["2019-01-24",32.2191,32.7087,32.0248,32.3201,21956286.0],["2019-01-25",32.3201,32.7164,31.6285,32.561,26754815.0],["2019-01-28",32.561,33.4158,32.4833,32.5144,34221268.0],["2019-01-29",32.5144,33.415836334228516,32.2191,33.4158,36969152.0],["2019-01-30",33.4158,33.415836334228516,32.7164,32.7164,29219142.0],["2019-01-31",32.7164,33.8821,32.7164306640625,33.8277,38921536.0],["2019-02-01",33.8277,34.5815,33.8277,34.395,31220321.0],["2019-02-11",34.395,35.9959,34.1152,35.8093,34905404.0],["2019-02-12",35.8093,36.4466,35.4752,36.128,30289403.0],["2019-02-13",36.128,36.703,35.6695,36.3689,32414274.0],["2019-02-14",36.3689,36.7652,36.1357,36.6409,22921397.0],["2019-02-15",36.6409,36.64085388183594,34.9701,35.1799,46535959.0],["2019-02-18",35.1799,36.1047,35.17988586425781,36.058,32570218.0],["2019-02-19",36.058,36.7885,35.4441,35.8093,28075864.0],["2019-02-20",35.8093,35.80934524536133,35.8093,35.8093,0.0],["2019-02-21",35.8093,36.8507,35.4674,35.6384,41442275.0],["2019-02-22",35.6384,35.6695,34.4649,35.4441,38882485.0],["2019-02-25",35.4441,38.3816,35.44409942626953,38.2106,72852267.0],["2019-02-26",38.2106,38.21061706542969,36.7963,36.8041,49051749.0],["2019-02-27",36.8041,37.4646,36.6409,37.0216,31870518.0],["2019-02-28",37.0216,37.4413,36.874,37.1304,25324278.0],["2019-03-01",37.1304,37.8221,37.130435943603516,37.7444,35840055.0],["2019-03-04",37.7444,39.011,37.74435806274414,38.0474,54264368.0],["2019-03-05",38.0474,38.4671,37.8532,38.0785,30924255.0],["2019-03-06",38.0785,38.6069,37.8454,38.1562,31652373.0],["2019-03-07",38.1562,38.15622329711914,36.6642,36.9595,51162679.0],["2019-03-08",36.9595,36.959476470947266,35.514,35.5918,46300910.0],["2019-03-11",35.5918,36.2756,35.59175491333008,36.1979,29056058.0],["2019-03-12",36.1979,37.0061,35.5607,35.8715,41167837.0],["2019-03-13",35.8715,36.2445,35.3819,35.9259,34880545.0],["2019-03-14",35.9259,36.6564,35.8637,36.0658,34423123.0],["2019-03-15",36.0658,37.7521,36.06578826904297,37.247,67236236.0],["2019-03-18",37.247,38.4671,36.7574,38.3272,51499192.0],["2019-03-19",38.3272,38.6769,37.8298,38.2728,29701916.0],["2019-03-20",38.2728,38.4282,37.5967,38.0008,29175155.0],["2019-03-21",38.0008,38.00080108642578,37.3636,37.4879,25832581.0],["2019-03-22",37.4879,37.9386,37.076,37.7677,22708007.0],["2019-03-25",37.7677,37.767669677734375,36.1824,36.2834,32685557.0],["2019-03-26",36.2834,36.602,35.6772,36.1901,22442361.0],["2019-03-27",36.1901,37.146,36.190128326416016,36.9672,22752274.0],["2019-03-28",36.9672,37.0994,36.3766,36.6331,20235793.0],["2019-03-29",36.6331,37.9853,36.5321,37.8687,43946365.0],["2019-04-01",37.8687,41.6299,37.868690490722656,41.1326,97458863.0],["2019-04-02",41.1326,41.4667,40.2,40.3321,55677616.0],["2019-04-03",40.3321,40.845,39.9824,40.5653,37881297.0],["2019-04-04",40.5653,41.9485,40.5575,41.6921,53724512.0],["2019-04-08",41.6921,43.2541,41.3424,42.104,52200536.0],["2019-04-09",42.104,43.7903,42.10395812988281,42.749,41411208.0],["2019-04-10",42.749,43.1841,41.6921,42.5236,39869943.0],["2019-04-11",42.5236,42.5469,40.6508,40.7518,51552545.0],["2019-04-12",40.7518,40.75177764892578,39.2209,39.8581,46963565.0],["2019-04-15",39.8581,41.4201,39.85810470581055,40.0213,40118707.0],["2019-04-16",40.0213,41.09370803833008,39.3607,41.0937,31212763.0],["2019-04-17",41.0937,41.6455,40.3865,41.187,36187013.0],["2019-04-18",41.187,42.2205,41.18695831298828,41.5133,26587494.0],["2019-04-19",41.5133,43.324,40.9538,42.8034,37099542.0],["2019-04-22",42.8034,42.80335998535156,40.5653,41.0238,41516788.0],["2019-04-23",41.0238,41.0704,40.0757,40.6197,36013507.0],["2019-04-24",40.6197,41.0549,40.0601,40.8761,28905902.0],["2019-04-25",40.8761,40.87611389160156,39.8503,39.9514,25679535.0],["2019-04-26",39.9514,39.95135498046875,38.2806,38.366,45929376.0],["2019-05-06",38.366,39.6638,38.0785,38.1329,66323495.0],["2019-05-07",38.1329,40.0135,38.132911682128906,39.4385,71785225.0],["2019-05-08",39.4385,39.4385,39.43845748901367,39.4385,0.0],["2019-05-09",39.4385,39.4385,39.43845748901367,39.4385,0.0],["2019-05-10",39.4385,39.4385,39.43845748901367,39.4385,0.0],["2019-05-13",39.4385,39.4385,39.43845748901367,39.4385,0.0],["2019-05-14",39.4385,39.4385,39.43845748901367,39.4385,0.0],["2019-05-15",39.4385,39.4385,39.43845748901367,39.4385,0.0],["2019-05-16",39.4385,39.4385,39.43845748901367,39.4385,0.0],["2019-05-17",39.4385,39.4385,39.43845748901367,39.4385,0.0],["2019-05-20",39.4385,39.4385,39.43845748901367,39.4385,0.0],["2019-05-21",39.4385,39.4385,39.43845748901367,39.4385,0.0],["2019-05-22",39.4385,41.3579,39.43845748901367,39.9514,80369414.0],["2019-05-23",39.9514,39.95135498046875,38.3894,38.4748,42114999.0],["2019-05-24",38.4748,39.0732,38.0863,38.7157,29940665.0],["2019-05-27",38.7157,38.9178,37.9853,38.6613,28480786.0],["2019-05-28",38.6613,39.8037,38.661346435546875,39.2519,34988936.0],["2019-05-29",39.2519,39.5706,38.7391,39.1509,21849380.0],["2019-05-30",39.1509,39.6647,38.6914,39.4493,32332955.0],["2019-05-31",39.4493,40.0077,39.0504,39.5689,24107766.0],["2019-06-03",39.5689,40.6778,39.56892776489258,39.9838,22801010.0],["2019-06-04",39.9838,40.3587,39.2578,39.6487,16344731.0],["2019-06-05",39.6487,40.3188,39.2897,39.4971,22979619.0],["2019-06-06",39.4971,39.9678,38.9866,39.186,18573924.0],["2019-06-10",39.186,39.888,39.185997009277344,39.6966,24381043.0],["2019-06-11",39.6966,41.3559,39.5689,41.0607,37427417.0],["2019-06-12",41.0607,41.1804,40.5502,41.0926,21263683.0],["2019-06-13",41.0926,41.2362,40.0556,40.7097,20181618.0],["2019-06-14",40.7097,41.4038,40.3268,40.3428,13592896.0],["2019-06-17",40.3428,40.8852,40.1992,40.5183,13274503.0],["2019-06-18",40.5183,40.9251,40.2869,40.614,12021879.0],["2019-06-19",40.614,42.2574,40.613990783691406,41.4915,26345355.0],["2019-06-20",41.4915,43.0392,41.49152755737305,42.5127,44843750.0],["2019-06-21",42.5127,42.736,41.3479,41.5713,62281987.0],["2019-06-24",41.5713,41.9782,41.0049,41.6271,37697202.0],["2019-06-25",41.6271,41.62714767456055,40.6858,41.0368,33048049.0],["2019-06-26",41.0368,41.3479,40.9411,41.0926,20254883.0],["2019-06-27",41.0926,41.7069,40.965,41.3001,34520988.0],["2019-06-28",41.3001,41.6351,41.0049,41.3719,16957648.0],["2019-07-01",41.3719,43.4381,41.371864318847656,43.1509,61163012.0],["2019-07-02",43.1509,43.9566,42.7281,43.7253,50048615.0],["2019-07-03",43.7253,44.0364,42.8238,43.1509,35433551.0],["2019-07-04",43.1509,43.9566,43.0791,43.3982,32522651.0],["2019-07-05",43.3982,44.2757,42.7281,44.0922,38708518.0],["2019-07-08",44.0922,44.09223175048828,43.0871,43.3902,30569091.0],["2019-07-09",43.3902,43.462,42.5685,42.9514,25543296.0],["2019-07-10",42.9514,43.3184,42.6642,42.9993,14552591.0],["2019-07-11",42.9993,44.0922,42.99929428100586,43.3902,24381195.0],["2019-07-12",43.3902,43.9965,43.2227,43.7013,19806829.0],["2019-07-15",43.7013,44.1162,42.8238,43.6136,24296257.0],["2019-07-16",43.6136,43.7572,42.3691,42.6962,26009223.0],["2019-07-17",42.6962,42.69615173339844,41.8984,42.0579,22648983.0],["2019-07-18",42.0579,42.2175,41.4995,42.034,17885712.0],["2019-07-19",42.034,42.5924,41.8745,41.9542,20817364.0],["2019-07-22",41.9542,42.4409,41.4835,42.1218,19181022.0],["2019-07-23",42.1218,42.4568,42.05,42.4409,14246298.0],["2019-07-24",42.4409,42.9993,42.440860748291016,42.5845,17738632.0],["2019-07-25",42.5845,42.7919,42.3132,42.6403,16926346.0],["2019-07-26",42.6403,42.76,42.2973,42.6243,12894364.0],["2019-07-29",42.6243,43.3822,42.6084,43.087,22742228.0],["2019-07-30",43.087,44.18,43.0870475769043,44.0364,34870480.0],["2019-07-31",44.0364,44.4034,43.5258,43.6375,19831720.0],["2019-08-01",43.6375,43.8609,42.401,42.76,24127303.0],["2019-08-02",42.76,42.75996398925781,40.7257,42.0819,34176395.0],["2019-08-05",42.0819,42.08187484741211,41.1006,41.1644,28786276.0],["2019-08-06",41.1644,41.16444396972656,39.3456,41.0926,34173928.0],["2019-08-07",41.0926,41.3878,40.7097,40.7097,14531751.0],["2019-08-08",40.7097,41.4835,40.70972442626953,41.324,13192393.0],["2019-08-09",41.324,41.7628,40.6938,40.8613,14981329.0],["2019-08-12",40.8613,41.2283,40.2949,40.8852,19425189.0],["2019-08-13",40.8852,41.2123,39.9279,40.1433,26444142.0],["2019-08-14",40.1433,40.8453,39.9359,40.0236,22387840.0],["2019-08-15",40.0236,40.02364730834961,38.7791,39.8561,26817341.0],["2019-08-16",39.8561,40.4066,39.5609,40.1433,20221393.0],["2019-08-19",40.1433,41.2841,40.143310546875,41.1405,23181902.0],["2019-08-20",41.1405,41.3798,40.8294,41.0528,15096727.0],["2019-08-21",41.0528,41.5234,40.7017,41.2362,21018022.0],["2019-08-22",41.2362,41.7468,40.981,41.3479,18928894.0],["2019-08-23",41.3479,42.0021,41.2283,41.683,21767789.0],["2019-08-26",41.683,41.68299865722656,40.3906,40.7177,27597047.0],["2019-08-27",40.7177,41.7947,40.71770095825195,41.5234,27139138.0],["2019-08-28",41.5234,41.8425,41.2043,41.6591,21467533.0],["2019-08-29",41.6591,41.8824,41.1644,41.4277,20860063.0],["2019-08-30",41.4277,42.6004,41.42770767211914,42.1058,27827187.0],["2019-09-02",42.1058,43.6774,42.105804443359375,43.2626,51561473.0],["2019-09-03",43.2626,43.8689,43.1429,43.3264,30740897.0],["2019-09-04",43.3264,43.7013,42.76,43.4381,31752482.0],["2019-09-05",43.4381,43.8529,42.9435,42.9993,30236192.0],["2019-09-06",42.9993,43.3822,42.6563,43.2466,24858028.0],["2019-09-09",43.2466,43.7891,42.9355,43.1668,29073611.0],["2019-09-10",43.1668,43.16682434082031,42.4409,42.9514,23586608.0],["2019-09-11",42.9514,43.3982,42.401,42.6004,19608350.0],["2019-09-12",42.6004,43.3184,42.60041427612305,43.1588,21300122.0],["2019-09-16",43.1588,43.4062,42.5605,42.6563,23680967.0],["2019-09-17",42.6563,42.6562614440918,42.0739,42.2813,20692273.0],["2019-09-18",42.2813,42.4967,41.9383,42.05,22507122.0],["2019-09-19",42.05,42.6323,41.9462,42.1537,20497104.0],["2019-09-20",42.1537,42.4409,41.5633,42.042,27546435.0],["2019-09-23",42.042,42.04198455810547,41.2362,41.5474,20687251.0],["2019-09-24",41.5474,41.8425,41.1325,41.5394,20724643.0],["2019-09-25",41.5394,41.53939437866211,40.6938,40.7496,29297398.0],["2019-09-26",40.7496,41.0607,40.2869,40.6858,24543470.0],["2019-09-27",40.6858,40.9969,40.4145,40.9411,19973277.0],["2019-09-30",40.9411,41.308,40.614,40.7656,16370844.0],["2019-10-08",40.7656,42.1297,40.765560150146484,42.0021,42248580.0],["2019-10-09",42.0021,42.0021,41.4118,41.8824,18848868.0],["2019-10-10",41.8824,41.88243103027344,41.3001,41.6271,17120946.0],["2019-10-11",41.6271,42.3212,41.5713,42.2175,21816588.0],["2019-10-14",42.2175,42.9355,42.21748733520508,42.6403,26469717.0],["2019-10-15",42.6403,43.0312,42.4169,42.6563,16760705.0],["2019-10-16",42.6563,43.2386,42.6483,42.8078,20609323.0],["2019-10-17",42.8078,43.103,42.2494,42.4568,18456847.0],["2019-10-18",42.4568,43.0551,41.8425,42.0021,18127971.0],["2019-10-21",42.0021,42.7999,42.00209426879883,42.6642,18151273.0],["2019-10-22",42.6642,43.2067,42.66423797607422,43.0312,18741017.0],["2019-10-23",43.0312,43.1588,42.6802,42.8637,13121083.0],["2019-10-24",42.8637,42.9993,42.4887,42.8796,13907667.0],["2019-10-25",42.8796,43.0631,42.1058,42.9195,18203157.0],["2019-10-28",42.9195,43.1748,42.5765,42.752,19337787.0],["2019-10-29",42.752,43.454,42.751991271972656,43.0791,22941030.0],["2019-10-30",43.0791,43.0791,42.3292,42.6563,16028642.0],["2019-10-31",42.6563,44.6666,42.6562614440918,44.2757,62793045.0],["2019-11-01",44.2757,47.4668,44.27571105957031,46.9801,74565185.0],["2019-11-04",46.9801,47.8656,46.8365,47.1796,38428516.0],["2019-11-05",47.1796,47.9295,46.8924,47.379,34345106.0],["2019-11-06",47.379,48.105,47.2833,47.738,26435143.0],["2019-11-07",47.738,47.73799133300781,46.9003,47.4668,20338733.0],["2019-11-08",47.4668,48.5038,47.3311,47.5625,31004691.0],["2019-11-11",47.5625,47.56248474121094,45.4724,45.6319,43571185.0],["2019-11-12",45.6319,45.63190841674805,44.4751,44.7464,36157575.0],["2019-11-13",44.7464,45.4006,44.74638748168945,45.1134,22896460.0],["2019-11-14",45.1134,45.4564,44.3635,45.1453,20979039.0],["2019-11-15",45.1453,45.4724,44.9618,45.1134,14196674.0],["2019-11-18",45.1134,45.4564,44.515,45.225,18003795.0],["2019-11-19",45.225,46.2542,44.9937,46.1345,25267943.0],["2019-11-20",46.1345,46.2781,45.5601,45.592,13982370.0],["2019-11-21",45.592,45.6718,44.4752,44.8341,19883507.0],["2019-11-22",44.8341,45.6319,44.2438,44.4592,20682680.0],["2019-11-25",44.4592,45.1054,43.8928,45.0974,18012920.0],["2019-11-26",45.0974,45.7516,44.7863,45.1213,18770569.0],["2019-11-27",45.1213,45.121341705322266,43.6136,43.9805,29081051.0],["2019-11-28",43.9805,44.4672,43.6854,44.0124,20312020.0],["2019-11-29",44.0124,44.012447357177734,42.8238,43.3184,25382652.0],["2019-12-02",43.3184,43.9486,43.31840133666992,43.6774,18098747.0],["2019-12-03",43.6774,43.9008,43.1509,43.5019,20887582.0],["2019-12-04",43.5019,44.188,43.0791,44.164,27380472.0],["2019-12-05",44.164,44.5709,43.9646,44.2996,20504444.0],["2019-12-06",44.2996,45.2649,44.2996,44.8341,23793593.0],["2019-12-09",44.8341,45.8712,44.8182,45.3208,20851491.0],["2019-12-10",45.3208,46.1744,45.233,45.9909,20717666.0],["2019-12-11",45.9909,46.0946,45.3128,45.5202,13965464.0],["2019-12-12",45.5202,46.0068,45.3128,45.4085,12708431.0],["2019-12-13",45.4085,46.669,45.40852355957031,46.5892,28444325.0],["2019-12-16",46.5892,46.58921813964844,46.1106,46.3579,21648748.0],["2019-12-17",46.3579,47.028,46.0627,46.669,25584712.0],["2019-12-18",46.669,47.3072,46.1983,46.4297,23648827.0],["2019-12-19",46.4297,46.669,46.1584,46.3339,13476377.0],["2019-12-20",46.3339,46.7488,46.110557556152344,46.1106,18136622.0],["2019-12-23",46.1106,46.5254,45.4564,45.6878,24086744.0],["2019-12-24",45.6878,45.8712,45.2968,45.5362,17334535.0],["2019-12-25",45.5362,46.0707,45.4724,45.6319,16225738.0],["2019-12-26",45.6319,46.0547,45.6,45.951,14261992.0],["2019-12-27",45.951,46.3738,45.6,45.6319,18158831.0],["2019-12-30",45.6319,46.7488,45.1931,46.4536,23802863.0],["2019-12-31",46.4536,46.5892,46.1983,46.4696,15979355.0],["2020-01-02",46.4696,47.7779,46.46955490112305,47.6662,34622557.0],["2020-01-03",47.6662,47.8337,46.4137,46.4775,27004255.0],["2020-01-06",46.4775,46.47753143310547,44.6746,45.6319,28842533.0],["2020-01-07",45.6319,46.4376,45.6319,46.31,22526507.0],["2020-01-08",46.31,47.0519,45.7675,46.4935,25321048.0],["2020-01-09",46.4935,47.6502,46.49348831176758,47.4269,29635395.0],["2020-01-10",47.4269,48.2565,47.4268684387207,47.8577,28070612.0],["2020-01-13",47.8577,48.3922,47.4668,47.9534,27951167.0],["2020-01-14",47.9534,48.5038,47.6423,47.7699,16250035.0],["2020-01-15",47.7699,47.8656,46.9721,47.4668,21489973.0],["2020-01-16",47.4668,47.9135,47.2514,47.5944,19981398.0],["2020-01-17",47.5944,48.6634,47.4588,48.1129,21713278.0],["2020-01-20",48.1129,48.6315,47.73,48.0252,20191079.0],["2020-01-21",48.0252,48.02518844604492,46.294,46.3499,27643206.0],["2020-01-22",46.3499,46.349891662597656,44.6746,45.8553,41160619.0],["2020-01-23",45.8553,45.85527801513672,43.8768,43.9008,54873530.0],["2020-02-03",43.9008,43.90076446533203,39.5609,40.0396,70506720.0],["2020-02-04",40.0396,42.1377,40.03960037231445,42.1138,40413099.0],["2020-02-05",42.1138,42.6563,41.8425,42.1776,34895006.0],["2020-02-06",42.1776,43.0472,41.7707,42.9115,39366799.0],["2020-02-07",42.9115,42.91154098510742,41.6431,42.1457,34409001.0],["2020-02-10",42.1457,42.14569091796875,41.2602,41.7229,34604769.0],["2020-02-11",41.7229,43.8689,41.722877502441406,43.6215,49388233.0],["2020-02-12",43.6215,44.164,43.095,43.7891,23433771.0],["2020-02-13",43.7891,43.78908157348633,42.6802,42.9195,31930659.0],["2020-02-14",42.9195,43.0472,42.4249,42.8717,21004387.0],["2020-02-17",42.8717,43.4141,42.4728,43.3982,32505251.0],["2020-02-18",43.3982,43.3982,42.5366,42.7041,33203504.0],["2020-02-19",42.7041,42.9754,42.4169,42.7121,23732854.0],["2020-02-20",42.7121,43.8609,42.5366,43.7651,37041152.0],["2020-02-21",43.7651,43.7651481628418,43.095,43.3024,29779869.0],["2020-02-24",43.3024,44.172,43.30244064331055,43.805,40782414.0],["2020-02-25",43.805,43.80503463745117,42.9195,43.4221,31546203.0],["2020-02-26",43.4221,44.1321,42.4488,43.3184,38724015.0],["2020-02-27",43.3184,44.0364,43.2466,43.805,28493463.0],["2020-02-28",43.805,43.80503463745117,42.1138,42.3212,33405713.0],["2020-03-02",42.3212,43.6774,42.321197509765625,43.3503,31893449.0],["2020-03-03",43.3503,43.8768,43.0551,43.478,26499919.0],["2020-03-04",43.478,43.47795486450195,42.7679,43.2785,23908427.0],["2020-03-05",43.2785,45.3128,43.27851104736328,45.1054,57571838.0],["2020-03-06",45.1054,45.105384826660156,44.3076,44.515,28024324.0],["2020-03-09",44.515,44.515037536621094,42.9275,42.9913,35334954.0],["2020-03-10",42.9913,44.4193,42.9913,44.3156,37262964.0],["2020-03-11",44.3156,44.31560134887695,43.446,43.454,19128124.0],["2020-03-12",43.454,43.454017639160156,42.1856,42.4249,34205301.0],["2020-03-13",42.4249,42.42490768432617,39.9439,41.4038,44948551.0],["2020-03-16",41.4038,41.6989,39.888,39.9678,39331294.0],["2020-03-17",39.9678,40.9251,38.7472,39.0903,47708177.0],["2020-03-18",39.0903,41.3958,39.09027099609375,39.8322,58051232.0],["2020-03-19",39.8322,40.3667,37.8936,38.8749,55050903.0],["2020-03-20",38.8749,39.6726,38.6914,39.2179,35586151.0],["2020-03-23",39.2179,39.21791076660156,36.9363,37.1278,47355186.0],["2020-03-24",37.1278,38.4919,37.127777099609375,38.2526,41552501.0],["2020-03-25",38.2526,40.0157,38.252620697021484,39.4891,38771713.0],["2020-03-26",39.4891,39.7045,38.9626,39.0823,23045806.0],["2020-03-27",39.0823,40.247,39.08229064941406,39.4493,25820938.0],["2020-03-30",39.4493,39.44926452636719,37.8936,38.3324,36748428.0],["2020-03-31",38.3324,39.3695,38.3323974609375,38.6675,22169374.0],["2020-04-01",38.6675,39.3456,38.3324,38.7552,23304955.0],["2020-04-02",38.7552,39.0903,38.133,39.0584,23074283.0],["2020-04-03",39.0584,39.1381,38.46,38.5957,19454519.0],["2020-04-07",38.5957,39.4094,38.59565734863281,39.0424,39783298.0],["2020-04-08",39.0424,39.04240036010742,38.3404,38.484,24236616.0],["2020-04-09",38.484,38.7313,38.3803,38.5318,16956826.0],["2020-04-10",38.5318,40.3348,38.3244,39.2977,41106437.0],["2020-04-13",39.2977,40.3507,39.29768371582031,39.8083,30916786.0],["2020-04-14",39.8083,40.4465,39.5689,40.247,30515268.0],["2020-04-15",40.247,40.9092,39.2498,40.0476,39291336.0],["2020-04-16",40.0476,40.0476,39.3057,39.4812,27747252.0],["2020-04-17",39.4812,40.1353,39.48117446899414,39.9359,35043669.0],["2020-04-20",39.9359,40.6698,39.896,40.4704,20653103.0],["2020-04-21",40.4704,40.6858,39.888,40.1274,20823048.0],["2020-04-22",40.1274,41.0607,39.8801,40.9331,20518613.0],["2020-04-23",40.9331,41.7947,40.9330940246582,41.4676,26959194.0],["2020-04-24",41.4676,41.7229,41.2522,41.4836,12985680.0],["2020-04-27",41.4836,41.675,40.5661,41.0448,21290957.0],["2020-04-28",41.0448,41.4357,40.4864,41.1884,24800918.0],["2020-04-29",41.1884,42.0978,40.8055,41.3639,20188416.0],["2020-04-30",41.3639,43.2067,41.363887786865234,42.9355,33795748.0],["2020-05-06",42.9355,43.2386,42.042,43.1748,32227640.0],["2020-05-07",43.1748,43.4381,42.9514,43.0073,21211439.0],["2020-05-08",43.0073,45.0575,43.00727081298828,44.9059,40762501.0],["2020-05-11",44.9059,46.669,44.90594482421875,45.3926,37682601.0],["2020-05-12",45.3926,46.5733,45.392578125,46.1983,28262867.0],["2020-05-13",46.1983,46.2701,45.4006,46.1106,21771609.0],["2020-05-14",46.1106,46.5094,45.8792,46.2701,17868402.0],["2020-05-15",46.2701,46.3499,45.3686,45.4883,23215995.0],["2020-05-18",45.4883,46.4297,45.1772,45.8633,26050685.0],["2020-05-19",45.8633,47.2274,45.86325454711914,46.9642,27607509.0],["2020-05-20",46.9642,47.1476,46.685,47.0679,18855235.0],["2020-05-21",47.0679,47.5784,46.5573,46.7089,14814772.0],["2020-05-22",46.7089,46.7089,45.1612,45.5761,25951079.0],["2020-05-25",45.5761,46.5812,44.7863,45.3288,15807137.0],["2020-05-26",45.3288,46.4696,45.2889,46.3818,18212587.0],["2020-05-27",46.3818,47.371,46.1824,46.6451,25424015.0],["2020-05-28",46.6451,47.363,46.1345,46.4057,20326556.0],["2020-05-29",46.4057,47.2673,46.2621,47.1078,17999985.0],["2020-06-01",47.1078,48.2486,47.10776138305664,48.1528,29076494.0],["2020-06-02",48.1528,48.8904,47.9807,48.1119,20546060.0],["2020-06-03",48.1119,48.6527,47.4563,47.8988,17877165.0],["2020-06-04",47.8988,49.087,47.89878845214844,48.2676,13758468.0],["2020-06-05",48.2676,48.497,48.0217,48.3249,12611649.0],["2020-06-08",48.3249,50.4474,48.32492446899414,49.2673,35705455.0],["2020-06-09",49.2673,50.3408,49.26732635498047,49.7098,23858093.0],["2020-06-10",49.7098,50.1606,49.3165,49.5459,18726325.0],["2020-06-11",49.5459,49.6689,48.4314,49.0133,19968219.0],["2020-06-12",49.0133,49.169,47.9398,48.8248,17438409.0],["2020-06-15",48.8248,48.82481002807617,47.53,47.571,31679128.0],["2020-06-16",47.571,48.5953,47.57099533081055,48.3495,18308826.0],["2020-06-17",48.3495,48.3494987487793,47.2432,47.4481,21893710.0],["2020-06-18",47.4481,47.5218,46.8417,47.3989,26487070.0],["2020-06-19",47.3989,49.1526,47.398902893066406,48.9067,31833805.0],["2020-06-22",48.9067,49.128,48.2839,48.5216,21751755.0],["2020-06-23",48.5216,48.7265,47.9234,48.4397,17747536.0],["2020-06-24",48.4397,49.3165,48.4233,49.0297,19642590.0],["2020-06-29",49.0297,49.169,48.1119,49.0952,25761235.0],["2020-06-30",49.0952,49.9885,48.7592,49.0133,25966257.0],["2020-07-01",49.0133,51.2095,48.2839,51.1357,43988378.0],["2020-07-02",51.1357,51.9716,50.4884,51.6356,43176164.0],["2020-07-03",51.6356,52.4059,50.6686,51.1357,33837925.0],["2020-07-06",51.1357,53.2582,51.13574981689453,52.7419,59421233.0],["2020-07-07",52.7419,55.3561,52.5289,52.8567,48667706.0],["2020-07-08",52.8567,53.5123,51.8405,52.4387,28200397.0],["2020-07-09",52.4387,53.2664,51.6274,53.2664,30977560.0],["2020-07-10",53.2664,53.26639938354492,51.7913,51.9634,27009665.0],["2020-07-13",51.9634,52.5289,51.4963,51.8323,34068909.0],["2020-07-14",51.8323,52.3404,50.1442,50.6768,37970792.0],["2020-07-15",50.6768,52.4469,50.67683792114258,51.7749,43292509.0],["2020-07-16",51.7749,52.8485,50.0622,50.1442,36553565.0],["2020-07-17",50.1442,52.7911,49.759,52.3896,35630517.0],["2020-07-20",52.3896,55.4626,51.8569,55.1594,59437886.0],["2020-07-21",55.1594,55.6593,54.1433,55.1922,32458486.0],["2020-07-22",55.1922,55.7085,54.3399,55.143,30109052.0],["2020-07-23",55.143,57.749,54.3809,57.3474,48336045.0],["2020-07-24",57.3474,57.4867,54.0859,54.8644,40169209.0],["2020-07-27",54.8644,55.561,53.1025,55.0529,27143125.0],["2020-07-28",55.0529,56.1674,54.594,55.2168,23247181.0],["2020-07-29",55.2168,59.0028,55.1922,58.593,45476292.0],["2020-07-30",58.593,59.2486,57.5687,58.2816,18820843.0],["2020-07-31",58.2816,60.4369,57.4212,58.9454,28885725.0],["2020-08-03",58.9454,61.2482,58.8471,59.3961,34147887.0],["2020-08-04",59.3961,59.396141052246094,57.6343,59.0438,29227141.0],["2020-08-05",59.0438,59.3306,58.0194,58.5111,18879358.0],["2020-08-06",58.5111,58.8389,57.3966,57.8965,21712120.0],["2020-08-07",57.8965,58.2734,56.4214,57.8063,25298314.0],["2020-08-10",57.8063,59.3306,56.7902,59.011,24010243.0],["2020-08-11",59.011,60.2238,58.3308,58.4947,20394534.0],["2020-08-12",58.4947,58.6832,56.6836,57.0442,28854839.0],["2020-08-13",57.0442,58.2489,57.044219970703125,57.372,12980116.0],["2020-08-14",57.372,59.0601,57.1426,59.0438,15866302.0],["2020-08-17",59.0438,60.4779,58.5111,59.0765,24394436.0],["2020-08-18",59.0765,59.6092,58.2325,58.7405,18935344.0],["2020-08-19",58.7405,59.2486,57.3638,57.4622,25105810.0],["2020-08-20",57.4622,57.462154388427734,56.2575,56.5771,21843843.0],["2020-08-21",56.5771,57.2655,56.4214,56.8475,12472205.0],["2020-08-24",56.8475,57.6834,56.6755,57.6752,17242938.0],["2020-08-25",57.6752,57.6916,56.9869,57.3474,17931823.0],["2020-08-26",57.3474,58.5111,56.2575,56.7738,23667809.0],["2020-08-27",56.7738,57.2409,54.9791,55.6757,34090099.0],["2020-08-28",55.6757,57.79,54.9873,57.5933,32318623.0],["2020-08-31",57.5933,60.2238,57.59327697753906,57.8145,25670405.0],["2020-09-01",57.8145,59.1831,57.8145,58.7733,20351463.0],["2020-09-02",58.7733,59.4043,57.6752,58.1259,18156943.0],["2020-09-03",58.1259,59.8059,57.9538,58.085,32212419.0],["2020-09-04",58.085,58.0849609375,55.8888,56.3722,35676362.0],["2020-09-07",56.3722,56.372249603271484,54.4874,54.6595,43974059.0],["2020-09-08",54.6595,54.9054,53.7909,54.7497,26180579.0],["2020-09-09",54.7497,54.749664306640625,53.0451,53.1435,28222239.0],["2020-09-10",53.1435,54.258,53.14347457885742,53.9794,20845273.0],["2020-09-11",53.9794,54.7415,52.955,54.3399,21303272.0],["2020-09-14",54.3399,55.9297,54.2498,55.7248,21597769.0],["2020-09-15",55.7248,57.9948,55.724849700927734,57.6097,28765177.0],["2020-09-16",57.6097,58.9864,56.7082,57.0688,28982391.0],["2020-09-17",57.0688,58.1833,56.7984,58.0112,27124337.0],["2020-09-18",58.0112,58.4537,57.3966,58.1833,21060748.0],["2020-09-21",58.1833,58.3144,56.8803,57.3884,16424925.0],["2020-09-22",57.3884,57.8227,56.9213,57.0606,13903177.0],["2020-09-23",57.0606,58.4783,56.9377,58.2407,17144539.0],["2020-09-24",58.2407,58.24066162109375,57.0934,57.7981,19958874.0],["2020-09-25",57.7981,58.8143,57.4294,57.6752,11866414.0],["2020-09-28",57.6752,58.593,57.331,58.1013,17239692.0],["2020-09-29",58.1013,59.7403,58.101348876953125,59.4945,23094320.0],["2020-09-30",59.4945,60.3385,59.2322,59.5354,21825010.0],["2020-10-09",59.5354,60.7729,59.53544998168945,60.0435,24964947.0],["2020-10-12",60.0435,60.5844,59.2486,60.568,25954524.0],["2020-10-13",60.568,62.2397,60.1828,62.1988,25319188.0],["2020-10-14",62.1988,62.6659,61.2973,61.6661,19515640.0],["2020-10-15",61.6661,63.0674,61.2809,62.2807,19069837.0],["2020-10-16",62.2807,62.5921,61.2154,61.2973,14379208.0],["2020-10-19",61.2973,63.2149,61.0597,61.3957,17661597.0],["2020-10-20",61.3957,63.0838,61.0597,62.5266,15226801.0],["2020-10-21",62.5266,63.9607,62.1824,63.469,21255393.0],["2020-10-22",63.469,64.3786,62.4446,64.2475,15439685.0],["2020-10-23",64.2475,64.24747467041016,61.5432,62.1004,17721107.0],["2020-10-26",62.1004,62.9363,60.314,62.7478,16465817.0],["2020-10-27",62.7478,62.9281,61.7808,62.2971,15489999.0],["2020-10-28",62.2971,63.5099,61.9775,63.1821,18521841.0],["2020-10-29",63.1821,67.1075,62.1168,66.8452,37368906.0],["2020-10-30",66.8452,67.6074,63.5509,63.8459,32574831.0],["2020-11-02",63.8459,69.6561,63.8459358215332,68.3449,52225315.0],["2020-11-03",68.3449,68.3859,66.2962,67.6483,35157480.0],["2020-11-04",67.6483,71.1967,67.3615,70.1969,38958346.0],["2020-11-05",70.1969,72.5243,69.6888,70.5657,35623998.0],["2020-11-06",70.5657,74.8188,69.7626,73.8682,46803613.0],["2020-11-09",73.8682,77.4084,73.2864,74.3435,47078602.0],["2020-11-10",74.3435,74.34351348876953,70.8935,73.4749,35238345.0],["2020-11-11",73.4749,73.565,71.0328,72.1965,34198027.0],["2020-11-12",72.1965,74.4009,72.19646453857422,74.2452,28223843.0],["2020-11-13",74.2452,74.24517822265625,72.7619,74.1796,21605166.0],["2020-11-16",74.1796,75.2286,71.3442,73.229,37272431.0],["2020-11-17",73.229,74.9827,73.22901916503906,73.6879,28968907.0],["2020-11-18",73.6879,75.0237,72.2374,73.1716,22952687.0],["2020-11-19",73.1716,78.1131,73.17164611816406,77.0314,41315578.0],["2020-11-20",77.0314,77.6788,74.9499,75.0565,46160647.0],["2020-11-23",75.0565,76.7692,73.2782,76.5971,45691390.0],["2020-11-24",76.5971,76.59709167480469,72.9422,74.2861,39966866.0],["2020-11-25",74.2861,74.8926,72.8111,73.3929,29159518.0],["2020-11-26",73.3929,73.39291381835938,70.4838,71.3114,47509582.0],["2020-11-27",71.3114,72.8193,70.9181,71.9506,23037330.0],["2020-11-30",71.9506,72.5243,70.6886,71.1721,29926909.0],["2020-12-01",71.1721,72.1145,70.6804,72.049,23692498.0],["2020-12-02",72.049,74.237,72.04895782470703,73.6797,36607195.0],["2020-12-03",73.6797,73.819,72.2866,73.4257,25552024.0],["2020-12-04",73.4257,73.42568969726562,71.4343,72.4095,32722623.0],["2020-12-07",72.4095,72.934,71.7212,72.1637,20228496.0],["2020-12-08",72.1637,72.221,70.0248,71.0492,36690024.0],["2020-12-09",71.0492,71.04918670654297,68.4268,68.476,46112571.0],["2020-12-10",68.476,70.0248,68.4268,69.738,25300125.0],["2020-12-11",69.738,70.3936,68.3531,68.8366,22506139.0],["2020-12-14",68.8366,70.4756,68.2875,69.1972,26247011.0],["2020-12-15",69.1972,70.8033,68.3449,70.2543,32812014.0],["2020-12-16",70.2543,72.9914,70.2542953491211,72.1965,41302146.0],["2020-12-17",72.1965,74.3927,72.19646453857422,73.483,31646076.0],["2020-12-18",73.483,73.7453,72.3768,73.1799,27477717.0],["2020-12-21",73.1799,73.524,71.3278,72.7783,28368934.0],["2020-12-22",72.7783,74.3927,71.6392,73.5486,31071453.0],["2020-12-23",73.5486,76.6217,73.3683,75.3924,39054660.0],["2020-12-24",75.3924,76.1218,74.2042,76.1218,19778311.0],["2020-12-25",76.1218,77.2117,74.9827,76.6872,21707194.0],["2020-12-28",76.6872,79.7767,76.5479,78.5065,39478573.0],["2020-12-29",78.5065,78.50648498535156,76.8347,78.0066,21655220.0],["2020-12-30",78.0066,79.1621,77.2035,78.654,23164406.0],["2020-12-31",78.654,81.1125,78.65398406982422,80.6699,26867176.0],["2021-01-04",80.6699,83.5463,80.3339,81.137,33882680.0],["2021-01-05",81.137,83.5381,79.4899,83.2103,35114801.0],["2021-01-06",83.2103,85.8818,81.6615,82.735,36020338.0],["2021-01-07",82.735,86.5948,82.73501586914062,85.8982,45140052.0],["2021-01-08",85.8982,85.8982162475586,82.9727,84.415,33069048.0],["2021-01-11",84.415,85.4967,81.9483,82.7678,34189187.0],["2021-01-12",82.7678,85.4557,82.2023,85.3082,35529586.0],["2021-01-13",85.3082,86.6276,83.6201,84.6854,34348739.0],["2021-01-14",84.6854,85.5458,81.4484,81.6205,37381528.0],["2021-01-15",81.6205,82.0876,79.3096,81.6943,35743823.0],["2021-01-18",81.6943,82.1778,79.9078,81.2272,28677180.0],["2021-01-19",81.2272,82.0385,77.4248,77.728,42307807.0],["2021-01-20",77.728,80.4077,77.72797393798828,78.8998,32202327.0],["2021-01-21",78.8998,82.7678,78.89984130859375,82.0303,40930171.0],["2021-01-22",82.0303,83.2021,80.3831,82.4154,30775582.0],["2021-01-25",82.4154,84.3002,80.883,83.5709,37735992.0],["2021-01-26",83.5709,83.57089233398438,79.5718,80.2602,40767026.0],["2021-01-27",80.2602,81.8172,78.9818,80.2684,28326851.0],["2021-01-28",80.2684,80.26837158203125,77.4412,77.982,31057214.0],["2021-01-29",77.982,80.1373,76.7692,78.9408,37246508.0],["2021-02-01",78.9408,80.7273,77.5723,80.4732,28606271.0],["2021-02-02",80.4732,82.1122,79.8177,80.7846,31544355.0],["2021-02-03",80.7846,82.2761,78.8343,80.0143,32395536.0],["2021-02-04",80.0143,80.01433563232422,78.0394,78.9982,36486402.0],["2021-02-05",78.9982,80.6126,77.8509,79.6947,37262393.0],["2021-02-08",79.6947,79.8996,77.3592,79.2112,37743563.0],["2021-02-09",79.2112,83.50533294677734,79.21124267578125,83.5053,53712247.0],["2021-02-10",83.5053,88.5042,83.1775,87.7748,53679907.0],["2021-02-18",87.7748,87.9797,79.4899,80.5552,94042908.0],["2021-02-19",80.5552,80.5798,77.8591,80.3011,69387709.0],["2021-02-22",80.3011,80.30113983154297,74.0649,74.1141,90398609.0],["2021-02-23",74.1141,75.3924,72.7947,74.5238,60475531.0],["2021-02-24",74.5238,80.801,74.52379608154297,77.8673,100354633.0],["2021-02-25",77.8673,78.4983,75.4744,76.9822,41637020.0],["2021-02-26",76.9822,77.433,74.5893,76.2775,60112303.0],["2021-03-01",76.2775,78.0968,75.2532,76.4824,37084402.0],["2021-03-02",76.4824,78.5393,75.9661,76.6381,47339822.0],["2021-03-03",76.6381,76.802,74.9827,76.6135,33059187.0],["2021-03-04",76.6135,76.61347961425781,73.2946,73.6715,44634820.0],["2021-03-05",73.6715,73.9747,70.5001,73.3437,40948709.0],["2021-03-08",73.3437,73.5158,70.0166,70.0658,48829340.0],["2021-03-09",70.0658,70.06581115722656,66.9518,67.1894,56896333.0],["2021-03-10",67.1894,69.3774,67.18942260742188,68.558,47316765.0],["2021-03-11",68.558,70.8853,68.4268,70.4346,40811644.0],["2021-03-12",70.4346,72.1391,69.8282,70.4428,32364532.0],["2021-03-15",70.4428,70.4427719116211,66.3781,67.4435,49051385.0],["2021-03-16",67.4435,68.0417,66.8289,67.6729,34926115.0],["2021-03-17",67.6729,69.066,66.6731,68.8939,37095228.0],["2021-03-18",68.8939,71.295,68.8939437866211,71.0574,34703588.0],["2021-03-19",71.0574,71.05738067626953,69.1562,69.9101,30529185.0],["2021-03-22",69.9101,70.0904,67.4435,68.3285,31409285.0],["2021-03-23",68.3285,68.3777,66.4355,66.7633,36969597.0],["2021-03-24",66.7633,67.591,66.5912,66.9354,23536758.0],["2021-03-25",66.9354,66.93537902832031,64.985,66.1159,24752483.0],["2021-03-26",66.1159,67.6074,65.5259,67.2058,31083020.0],["2021-03-29",67.2058,67.5828,66.3781,66.7633,29453524.0],["2021-03-30",66.7633,68.4186,66.4683,67.5828,35197152.0],["2021-03-31",67.5828,68.0007,66.583,67.3861,27352508.0],["2021-04-01",67.3861,70.3772,67.0337,70.0084,35204512.0],["2021-04-02",70.0084,72.5243,69.5741,71.3852,29152538.0],["2021-04-06",71.3852,71.8687,68.8366,69.148,25766840.0],["2021-04-07",69.148,69.2381,67.0993,67.7876,29977466.0],["2021-04-08",67.7876,67.9515,67.1566,67.7549,18211406.0],["2021-04-09",67.7549,68.0007,65.7553,65.9274,32238556.0],["2021-04-12",65.9274,66.5912,64.7392,64.985,25277487.0],["2021-04-13",64.985,65.4111,64.018,64.4851,21362828.0],["2021-04-14",64.4851,66.0749,64.4851303100586,65.6898,20851933.0],["2021-04-15",65.6898,66.3781,64.7064,65.7062,17157361.0],["2021-04-16",65.7062,66.0503,64.6572,65.4767,15347818.0],["2021-04-19",65.4767,67.2878,64.7392,66.9272,26759356.0],["2021-04-20",66.9272,66.92719268798828,65.5832,66.3617,23153386.0],["2021-04-21",66.3617,66.36174774169922,65.1489,65.2309,25190606.0],["2021-04-22",65.2309,65.7963,64.7474,65.7635,23096878.0],["2021-04-23",65.7635,68.8366,65.7635269165039,68.7219,45141558.0],["2021-04-26",68.7219,69.6561,65.4849,65.5832,41802919.0],["2021-04-27",65.5832,66.8944,64.9031,66.1487,19000053.0],["2021-04-28",66.1487,66.9518,65.6242,66.8288,17902575.0],["2021-04-29",66.8288,69.0415,66.82884979248047,68.3695,29815963.0],["2021-04-30",68.3695,69.4102,65.3948,65.698,58237700.0],["2021-05-06",65.698,65.69795989990234,63.5017,63.5591,49115946.0],["2021-05-07",63.5591,63.559112548828125,61.4612,61.5268,43729514.0],["2021-05-10",61.5268,64.9031,61.526798248291016,63.9197,54943986.0],["2021-05-11",63.9197,64.7392,62.7642,64.1983,27333464.0],["2021-05-12",64.1983,64.6572,62.6495,63.3215,27341035.0],["2021-05-13",63.3215,63.32146072387695,61.4612,61.5842,32950762.0],["2021-05-14",61.5842,62.7478,60.3304,62.6413,30481113.0],["2021-05-17",62.6413,65.026,62.641292572021484,64.2475,41809230.0],["2021-05-18",64.2475,65.5587,63.2641,63.7886,26855515.0],["2021-05-19",63.7886,63.78856658935547,62.6905,63.3706,22505269.0],["2021-05-20",63.3706,66.2634,63.370628356933594,66.1323,73533093.0],["2021-05-21",66.1323,68.099,66.13228607177734,66.8288,50222428.0],["2021-05-24",66.8288,68.0171,66.3371,67.3615,36014944.0],["2021-05-25",67.3615,69.0005,67.36150360107422,68.2465,41746744.0],["2021-05-26",68.2465,69.6479,67.5664,69.107,36038191.0],["2021-05-27",69.107,69.6806,68.3695,68.7546,29615660.0],["2021-05-28",68.7546,68.75463104248047,67.1976,67.632,38741514.0],["2021-05-31",67.632,67.7712,65.3456,66.3781,52395101.0],["2021-06-01",66.3781,66.37812805175781,65.0014,65.698,47337082.0],["2021-06-02",65.698,66.4761,65.6399,66.4761,34284654.0],["2021-06-03",66.4761,66.7604,64.787,65.1633,41669046.0],["2021-06-04",65.1633,65.6399,63.9926,64.9961,28306603.0],["2021-06-07",64.9961,65.0295,63.6749,64.2017,27727499.0],["2021-06-08",64.2017,64.6365,63.2401,63.5662,32089344.0],["2021-06-09",63.5662,64.0679,62.8805,63.2066,25138005.0],["2021-06-10",63.2066,63.4993,62.6297,63.0478,32075563.0],["2021-06-11",63.0478,63.215,61.4674,61.8771,46521367.0],["2021-06-15",61.8771,62.2952,60.2048,61.2416,44590030.0],["2021-06-16",61.2416,62.9307,61.2082,62.7133,44970185.0],["2021-06-17",62.7133,62.9892,61.2918,61.4256,29929238.0],["2021-06-18",61.4256,62.0527,60.3386,61.7099,38817863.0],["2021-06-21",61.7099,61.735,59.5107,60.2048,47738643.0],["2021-06-22",60.2048,60.9406,59.2682,59.6027,41034169.0],["2021-06-23",59.6027,61.2834,59.1177,61.1831,43404358.0],["2021-06-24",61.1831,62.2952,60.7984,61.2082,28702816.0],["2021-06-25",61.2082,61.6932,60.6897,61.1831,41255201.0],["2021-06-28",61.1831,61.7935,60.6228,61.2165,30684568.0],["2021-06-29",61.2165,61.7099,59.5693,59.7532,34979911.0],["2021-06-30",59.7532,60.1211,59.2432,59.678,28444413.0],["2021-07-01",59.678,61.3671,59.0007,61.2416,44641783.0],["2021-07-02",61.2416,61.24162292480469,59.0843,59.4522,40318436.0],["2021-07-05",59.4522,59.45220184326172,55.8399,57.0273,78081102.0],["2021-07-06",57.0273,57.9889,55.865,57.3701,41063662.0],["2021-07-07",57.3701,60.163,57.3701,58.8585,55959761.0],["2021-07-08",58.8585,59.193,57.5792,58.5324,35977037.0],["2021-07-09",58.5324,59.0174,57.4537,57.8635,29079830.0],["2021-07-12",57.8635,59.7867,57.6293,59.1177,40495549.0],["2021-07-13",59.1177,61.3169,59.0174,60.8737,47453241.0],["2021-07-14",60.8737,60.87370681762695,59.8368,60.2048,33405515.0],["2021-07-15",60.2048,60.4974,59.0425,59.5107,31970243.0],["2021-07-16",59.5107,59.6194,57.529,58.2816,45691025.0],["2021-07-19",58.2816,58.7833,57.3618,58.6495,30561168.0],["2021-07-20",58.6495,58.7164,57.7046,58.2063,23094780.0],["2021-07-21",58.2063,58.4655,56.7012,56.8517,51518657.0],["2021-07-22",56.8517,58.4404,56.0072,57.1109,42883759.0],["2021-07-23",57.1109,57.5959,55.6142,55.9904,42451336.0],["2021-07-26",55.9904,55.99042892456055,53.4066,54.0839,57012881.0],["2021-07-27",54.0839,54.3348,51.341285705566406,51.3413,61869875.0],["2021-07-28",51.3413,53.3481,51.0988,52.9133,47782907.0],["2021-07-29",52.9133,53.9334,52.3698,52.93,39271265.0],["2021-07-30",52.93,53.5822,51.8095,53.1056,41977874.0],["2021-08-02",53.1056,55.7396,52.328,55.2546,54445260.0],["2021-08-03",55.2546,60.4222,54.502,59.3017,89992768.0],["2021-08-04",59.3017,59.9372,58.3066,58.524,42636229.0],["2021-08-05",58.524,59.8787,57.7715,58.4488,45338268.0],["2021-08-06",58.4488,59.4104,56.9019,58.8251,34481766.0],["2021-08-09",58.8251,61.459,58.0056,60.5978,51361921.0],["2021-08-10",60.5978,60.91551208496094,59.2264,60.9155,32371545.0],["2021-08-11",60.9155,61.5008,60.0961,60.1462,28560714.0],["2021-08-12",60.1462,60.5978,59.0341,59.3017,30539265.0],["2021-08-13",59.3017,60.1881,58.3652,59.8787,30301304.0],["2021-08-16",59.8787,63.0896,59.7449,62.7049,66305582.0],["2021-08-17",62.7049,63.1314,61.1329,61.3754,41410311.0],["2021-08-18",61.3754,62.7133,60.7901,62.2952,32617317.0],["2021-08-19",62.2952,62.9474,60.0961,60.1546,32866221.0],["2021-08-20",60.1546,60.6145,58.3568,60.2048,30129822.0],["2021-08-23",60.2048,60.6647,58.6411,59.0425,24216401.0],["2021-08-24",59.0425,59.494,57.0106,58.9505,38744022.0],["2021-08-25",58.9505,59.1177,57.6962,57.8217,25351879.0],["2021-08-26",57.8217,58.2398,56.4503,56.8015,30560914.0],["2021-08-27",56.8015,57.6795,56.3416,56.6928,24556080.0],["2021-08-30",56.6928,56.952,54.6107,55.171,45344420.0],["2021-08-31",55.171,56.7681,54.5689,55.1877,31964102.0],["2021-09-01",55.1877,58.407,54.502,57.8217,54120472.0],["2021-09-02",57.8217,58.1812,56.7346,57.8551,42761283.0],["2021-09-03",57.8551,58.6411,57.0273,58.5659,28680784.0],["2021-09-06",58.5659,61.2416,58.565860748291016,60.3051,39610616.0],["2021-09-07",60.3051,61.8186,60.0459,61.0577,38937022.0],["2021-09-08",61.0577,61.5845,60.3804,60.8068,26682359.0],["2021-09-09",60.8068,61.3336,59.5609,60.2215,22350846.0],["2021-09-10",60.2215,61.0409,59.4522,60.5392,21079581.0],["2021-09-13",60.5392,60.7817,59.1428,59.3519,21293772.0],["2021-09-14",59.3519,59.7031,57.0357,57.2196,30703335.0],["2021-09-15",57.2196,57.21961212158203,55.0205,55.6225,39630658.0],["2021-09-16",55.6225,56.1744,55.0205,55.1459,29466222.0],["2021-09-17",55.1459,57.0942,55.14588928222656,57.0775,26097737.0],["2021-09-22",57.0775,57.07746887207031,55.0874,55.2546,23967787.0],["2021-09-23",55.2546,56.1075,55.1877,55.8483,19943038.0],["2021-09-24",55.8483,57.0273,55.263,56.1911,27372409.0],["2021-09-27",56.1911,58.8585,55.8316,57.4454,33266460.0],["2021-09-28",57.4454,58.9505,56.2831,58.7582,34751438.0],["2021-09-29",58.7582,59.285,57.9304,58.7582,29530820.0],["2021-09-30",58.7582,59.4773,58.1143,58.1979,21879116.0],["2021-10-08",58.1979,60.6898,58.19793701171875,60.6229,41613373.0],["2021-10-11",60.6229,61.1246,59.43548583984375,59.4355,23449247.0],["2021-10-12",59.4355,60.6898,58.5993,59.887,21599019.0],["2021-10-13",59.887,60.3887,58.7415,59.3686,16055890.0],["2021-10-14",59.3686,59.887,58.2398,58.6411,16233358.0],["2021-10-15",58.6411,60.0208,58.64111328125,59.3686,20425107.0],["2021-10-18",59.3686,59.3686,57.6962,58.2147,21901873.0],["2021-10-19",58.2147,58.9171,57.738,58.4321,18104497.0],["2021-10-20",58.4321,58.9505,56.8768,56.9186,30276609.0],["2021-10-21",56.9186,58.3568,56.8935,58.2648,20597302.0],["2021-10-22",58.2648,62.7133,58.26483154296875,62.2952,81947936.0],["2021-10-25",62.2952,62.29521560668945,59.8703,60.5392,43058106.0],["2021-10-26",60.5392,60.53923797607422,58.5491,58.5491,39644810.0],["2021-10-27",58.5491,58.54913330078125,56.02388000488281,56.0239,67849700.0],["2021-10-28",56.0239,57.1527,55.2211,56.9604,27797860.0],["2021-10-29",56.9604,58.1143,56.2747,57.5039,28202116.0],["2021-11-01",57.5039,61.8102,57.50390625,60.8821,74811069.0],["2021-11-02",60.8821,61.367,58.8502,59.2097,33979598.0],["2021-11-03",59.2097,59.7867,57.9638,57.9638,22136290.0],["2021-11-04",57.9638,59.5693,57.963809967041016,59.1345,23674066.0],["2021-11-05",59.1345,60.0459,58.3568,59.1595,18630632.0],["2021-11-08",59.1595,59.3351,58.3652,58.9003,14960996.0],["2021-11-09",58.9003,58.90033721923828,57.1695,57.6962,22767037.0],["2021-11-10",57.6962,58.3652,56.8768,58.1812,23735791.0],["2021-11-11",58.1812,60.5058,57.6126,60.2382,36332028.0],["2021-11-12",60.2382,61.7768,59.8703,60.3469,26614392.0],["2021-11-15",60.3469,61.0409,59.7867,60.6061,21497317.0],["2021-11-16",60.6061,61.459,60.5309,60.8152,21140190.0],["2021-11-17",60.8152,61.2082,59.8034,60.2967,14390330.0],["2021-11-18",60.2967,60.296749114990234,58.5157,58.7164,19413431.0],["2021-11-19",58.7164,58.9505,57.9554,58.5324,25102995.0],["2021-11-22",58.5324,58.7665,58.1143,58.4906,22966239.0],["2021-11-23",58.4906,58.49059295654297,57.713,58.0892,22415718.0],["2021-11-24",58.0892,58.8418,57.713,58.6578,25270993.0],["2021-11-25",58.6578,58.657840728759766,57.7631,57.8133,18110345.0],["2021-11-26",57.8133,58.0725,57.345,57.5374,14048378.0],["2021-11-29",57.5374,57.537357330322266,56.6259,57.0022,20002100.0],["2021-11-30",57.0022,57.8217,56.5841,56.6761,19543671.0],["2021-12-01",56.6761,57.0273,56.1911,56.9938,18010101.0],["2021-12-02",56.9938,56.99384689331055,56.1159,56.6427,17292840.0],["2021-12-03",56.6427,56.64265060424805,55.7563,56.1577,21709179.0],["2021-12-06",56.1577,57.5123,56.1159,57.3367,28156018.0],["2021-12-07",57.3367,58.8669,57.3366813659668,58.7247,45996100.0],["2021-12-08",58.7247,58.9087,57.6962,58.524,24448618.0],["2021-12-09",58.524,60.8319,58.524044036865234,60.3887,58720574.0],["2021-12-10",60.3887,60.5392,59.1177,60.1211,29774271.0],["2021-12-13",60.1211,62.9391,60.12114715576172,60.9991,54392976.0],["2021-12-14",60.9991,60.99913024902344,59.4104,59.4104,25330123.0],["2021-12-15",59.4104,59.7114,58.6829,58.8251,16566927.0],["2021-12-16",58.8251,59.2682,58.3819,58.8669,15360353.0],["2021-12-17",58.8669,58.866886138916016,57.44538116455078,57.4454,20467841.0],["2021-12-20",57.4454,58.8167,57.44538116455078,58.2147,20657979.0],["2021-12-21",58.2147,60.3135,58.1143,59.9121,31759660.0],["2021-12-22",59.9121,60.1212,58.5575,59.8118,22483108.0],["2021-12-23",59.8118,60.4305,59.3686,60.0961,19654181.0],["2021-12-24",60.0961,60.4138,59.2264,60.3386,16377482.0],["2021-12-27",60.3386,61.8771,60.1212,61.0828,27562336.0],["2021-12-28",61.0828,63.0979,61.082759857177734,62.8638,51272047.0],["2021-12-29",62.8638,63.1732,61.6681,61.8855,21584258.0],["2021-12-30",61.8855,62.2952,61.1915,61.8437,21829008.0],["2021-12-31",61.8437,62.245,60.857,61.7182,21673393.0],["2022-01-04",61.7182,63.1314,61.5427,63.0143,31040801.0],["2022-01-05",63.0143,66.752,62.4959,63.7752,61369922.0],["2022-01-06",63.7752,65.3807,62.5461,62.6966,34188949.0],["2022-01-07",62.6966,65.6232,62.696571350097656,65.0379,43722085.0],["2022-01-10",65.0379,67.63,64.3857,65.0546,35252163.0],["2022-01-11",65.0546,65.9075,63.1314,63.215,33694529.0],["2022-01-12",63.215,63.8171,61.066,62.1113,38464129.0],["2022-01-13",62.1113,63.0143,60.372,60.4723,26732585.0],["2022-01-14",60.4723,60.9155,59.7031,60.2048,20996990.0],["2022-01-17",60.2048,61.4089,59.9706,61.066,20381136.0],["2022-01-18",61.066,61.6095,60.2215,61.2918,21307718.0],["2022-01-19",61.2918,63.7084,61.29179763793945,62.9056,40401059.0],["2022-01-20",62.9056,65.8908,62.8053,65.7403,50662197.0],["2022-01-21",65.7403,65.9075,64.0763,64.7285,30226221.0],["2022-01-24",64.7285,66.0831,63.9676,64.4525,16913071.0],["2022-01-25",64.4525,65.8908,62.8973,63.424,25185151.0],["2022-01-26",63.424,64.8288,63.1648,63.9759,17996504.0],["2022-01-27",63.9759,64.1933,62.3036,62.5628,25896559.0],["2022-01-28",62.5628,63.5495,61.066,61.2082,26921924.0],["2022-02-07",61.2082,63.2485,61.20817184448242,62.4624,21295784.0],["2022-02-08",62.4624,62.6297,61.0409,62.128,25222789.0],["2022-02-09",62.128,64.4442,61.7935,64.0428,30821130.0],["2022-02-10",64.0428,64.0596,61.459,61.5845,40093808.0],["2022-02-11",61.5845,62.3788,60.6061,61.9942,26315615.0],["2022-02-14",61.9942,61.99418258666992,59.8703,61.041,19833640.0],["2022-02-15",61.041,61.2918,60.1211,60.2298,22662561.0],["2022-02-16",60.2298,61.4507,60.0375,61.2918,18939258.0],["2022-02-17",61.2918,61.7099,60.2967,60.4305,17712319.0],["2022-02-18",60.4305,61.158,59.6278,61.041,15392511.0],["2022-02-21",61.041,61.040950775146484,60.2048,60.7901,10709058.0],["2022-02-22",60.7901,60.79008483886719,57.9053,58.6746,36301446.0],["2022-02-23",58.6746,59.0676,58.2816,58.9338,19598560.0],["2022-02-24",58.9338,58.933780670166016,56.4085,57.1109,41899669.0],["2022-02-25",57.1109,57.6544,56.7012,56.9604,22417097.0],["2022-02-28",56.9604,56.96039962768555,54.7696,55.7898,48362395.0],["2022-03-01",55.7898,57.1862,54.9201,57.136,40633496.0],["2022-03-02",57.136,57.13599395751953,55.3549,55.957,24786934.0],["2022-03-03",55.957,56.2329,55.1459,55.7479,26230556.0],["2022-03-04",55.7479,55.74794006347656,54.4268,54.8532,30520427.0],["2022-03-07",54.8532,54.85322952270508,51.8764,52.2694,47645242.0],["2022-03-08",52.2694,52.6792,49.9198,49.97,57768670.0],["2022-03-09",49.97,50.179,47.336,49.7693,56275807.0],["2022-03-10",49.7693,51.3329,48.5986,49.2258,47362869.0],["2022-03-11",49.2258,49.8947,47.938,49.6522,35638996.0],["2022-03-14",49.6522,49.6522102355957,47.40289306640625,47.4029,31918608.0],["2022-03-15",47.4029,47.8544,45.3877,45.488,49926766.0],["2022-03-16",45.488,47.9213,45.3626,47.6537,52945781.0],["2022-03-17",47.6537,49.9031,47.653743743896484,49.0836,52266437.0],["2022-03-18",49.0836,49.3428,48.2056,49.2508,36839305.0],["2022-03-21",49.2508,49.7944,48.4983,48.8746,30641715.0],["2022-03-22",48.8746,49.2843,48.515,48.9833,19403969.0],["2022-03-23",48.9833,49.2174,48.4398,48.4983,24373729.0],["2022-03-24",48.4983,48.49828338623047,47.7541,48.1471,23678670.0],["2022-03-25",48.1471,48.4314,46.8677,46.9012,25216369.0],["2022-03-28",46.9012,46.9597,45.8225,46.6587,21585282.0],["2022-03-29",46.6587,47.0182,45.5382,45.6971,25242958.0],["2022-03-30",45.6971,47.662105560302734,45.69709014892578,47.6621,33900253.0],["2022-03-31",47.6621,47.8293,47.0099,47.6621,25133597.0],["2022-04-01",47.6621,49.5351,46.6671,49.0,45775170.0],["2022-04-06",49.0,49.485,48.4147,48.8411,30753172.0],["2022-04-07",48.8411,49.4348,48.1722,48.2474,26942029.0],["2022-04-08",48.2474,48.4314,47.5283,47.938,22682729.0],["2022-04-11",47.938,48.0551,46.2155,46.2908,33812428.0],["2022-04-12",46.2908,48.0802,46.2322,48.03,29717487.0],["2022-04-13",48.03,48.0384,47.1855,47.3025,21198659.0],["2022-04-14",47.3025,49.4014,47.302547454833984,49.1003,42741664.0],["2022-04-15",49.1003,49.5853,48.6321,49.0418,21242110.0],["2022-04-18",49.0418,49.04180145263672,48.1053,48.1387,15468205.0],["2022-04-19",48.1387,48.6237,47.7123,47.913,16849454.0],["2022-04-20",47.913,49.2425,47.6621,48.1304,21662822.0],["2022-04-21",48.1304,48.4899,46.4915,46.851,27999954.0],["2022-04-22",46.851,48.0969,45.7222,47.637,24280189.0],["2022-04-25",47.637,48.0718,46.0148,46.0483,32560068.0],["2022-04-26",46.0483,46.3828,43.0715,43.3056,63204589.0],["2022-04-27",43.3056,44.6101,42.227,44.401,37571041.0],["2022-04-28",44.401,44.9027,43.5398,44.5515,25258916.0],["2022-04-29",44.5515,47.9046,44.5515,47.7374,57524101.0],["2022-05-05",47.7374,49.6522,47.737361907958984,49.0836,46790722.0],["2022-05-06",49.0836,49.08361053466797,47.9882,48.6655,21216998.0],["2022-05-09",48.6655,48.66551971435547,46.6336,47.127,21529684.0],["2022-05-10",47.127,47.5701,45.9898,47.3276,30057137.0],["2022-05-11",47.3276,48.0802,46.8259,47.3945,35911506.0],["2022-05-12",47.3945,47.394527435302734,46.2239,46.6085,22579089.0],["2022-05-13",46.6085,47.8043,46.60852813720703,47.6705,24432011.0],["2022-05-16",47.6705,49.1254,46.4497,46.9932,28664501.0],["2022-05-17",46.9932,48.0802,46.5751,47.9882,22831367.0],["2022-05-18",47.9882,48.2223,46.759,47.3527,22269749.0],["2022-05-19",47.3527,47.35272216796875,46.2657,46.6754,20195890.0],["2022-05-20",46.6754,47.7624,46.2908,47.5785,26608469.0],["2022-05-23",47.5785,47.5784912109375,45.2288,45.4128,55783104.0],["2022-05-24",45.4128,45.7305,44.7773,44.978,26346272.0],["2022-05-25",44.978,44.9863,44.3174,44.6519,22197439.0],["2022-05-26",44.6519,45.2205,43.314,45.0031,42382765.0],["2022-05-27",45.0031,45.8142,44.3258,44.4177,35255705.0],["2022-05-30",44.4177,44.9863,44.3258,44.6519,21638531.0],["2022-05-31",44.6519,45.554935455322266,44.401,45.5549,35509917.0],["2022-06-01",45.5549,45.7974,45.0281,45.3793,29205803.0],["2022-06-02",45.3793,45.5614,44.9571,45.3715,27584641.0],["2022-06-06",45.3715,45.6909,44.5255,45.57,36520890.0],["2022-06-07",45.57,45.8635,44.9744,45.7513,29169548.0],["2022-06-08",45.7513,46.4419,45.3456,45.7427,36297664.0],["2022-06-09",45.7427,45.8808,45.0521,45.2161,28683558.0],["2022-06-10",45.2161,45.21609878540039,44.6723,45.1039,30034887.0],["2022-06-13",45.1039,45.103878021240234,43.7313,44.0766,40426293.0],["2022-06-14",44.0766,44.5083,43.2652,44.396,34842410.0],["2022-06-15",44.396,47.4778,44.1284,46.9944,91507776.0],["2022-06-16",46.9944,47.4173,46.1743,46.4678,35938169.0],["2022-06-17",46.4678,47.8317,45.337,47.2706,53813436.0],["2022-06-20",47.2706,49.679,47.270591735839844,49.256,76530884.0],["2022-06-21",49.256,50.4041,48.9021,49.4546,53707727.0],["2022-06-22",49.4546,49.45457077026367,48.340999603271484,48.341,29721130.0],["2022-06-23",48.341,48.7467,47.7367,48.3324,30453200.0],["2022-06-24",48.3324,50.8875,48.1338,49.8948,73201062.0],["2022-06-27",49.8948,51.863,49.89481735229492,51.017,58158368.0],["2022-06-28",51.017,51.4486,50.4559,51.017,32252221.0],["2022-06-29",51.017,52.3464,51.01702117919922,51.1638,42072308.0],["2022-06-30",51.1638,52.3637,50.9307,52.1306,37053894.0],["2022-07-01",52.1306,52.13058853149414,50.2056,50.7494,33785737.0],["2022-07-04",50.7494,51.8457,49.6704,51.768,31375014.0],["2022-07-05",51.768,53.0801,50.8444,51.3968,28384693.0],["2022-07-06",51.3968,52.6831,50.6458,51.1724,30764043.0],["2022-07-07",51.1724,51.6213,50.4991,50.6717,19747189.0],["2022-07-08",50.6717,51.0343,49.9811,50.5681,22725014.0],["2022-07-11",50.5681,51.1033,49.8258,50.8444,27354736.0],["2022-07-12",50.8444,52.5536,50.8443717956543,51.8803,40810385.0],["2022-07-13",51.8803,52.0097,50.0934,50.3264,38790065.0],["2022-07-14",50.3264,51.0947,48.2115,48.5136,54519966.0],["2022-07-15",48.5136,48.8417,47.6073,47.6504,30267863.0],["2022-07-18",47.6504,48.2374,46.6145,47.7281,23549370.0],["2022-07-19",47.7281,48.0475,47.2706,47.5037,19709717.0],["2022-07-20",47.5037,48.6431,47.503662109375,47.849,21705190.0],["2022-07-21",47.849,48.2547,47.3051,47.3828,16384697.0],["2022-07-22",47.3828,47.8835,46.8735,47.5555,18646088.0],["2022-07-25",47.5555,48.9625,47.4864,48.7295,36027403.0],["2022-07-26",48.7295,49.9466,48.6604,49.5495,26304234.0],["2022-07-27",49.5495,49.549522399902344,48.1425,48.2719,24440950.0],["2022-07-28",48.2719,48.4619,47.918,48.1252,14614702.0],["2022-07-29",48.1252,48.5136,47.2879,47.4605,23747370.0],["2022-08-01",47.4605,47.7367,46.6836,47.1411,18646747.0],["2022-08-02",47.1411,47.141109466552734,45.665,46.2692,26048594.0],["2022-08-03",46.2692,46.6232,44.9571,45.1039,31878019.0],["2022-08-04",45.1039,45.5528,44.9744,45.3197,13529107.0],["2022-08-05",45.3197,45.72540283203125,44.9571,45.7254,19819083.0],["2022-08-08",45.7254,45.72540283203125,45.1729,45.2593,21808178.0],["2022-08-09",45.2593,45.8031,45.1039,45.4578,16051580.0],["2022-08-10",45.4578,45.45780563354492,44.6895,44.7413,16302356.0],["2022-08-11",44.7413,45.734,44.7413215637207,45.6822,22953884.0],["2022-08-12",45.6822,46.1484,45.2593,45.8894,16987856.0],["2022-08-15",45.8894,46.2692,45.337,45.5787,18323472.0],["2022-08-16",45.5787,45.6563,45.147,45.406,16335748.0],["2022-08-17",45.406,46.5109,44.983,46.1225,23843481.0],["2022-08-18",46.1225,46.122493743896484,45.242,45.4233,14088456.0],["2022-08-19",45.4233,45.5873,45.1039,45.4146,13215250.0],["2022-08-22",45.4146,46.2261,45.1384,45.7858,23817591.0],["2022-08-23",45.7858,45.8376,44.8881,44.9917,22034863.0],["2022-08-24",44.9917,45.0435,44.2924,44.3615,21584197.0],["2022-08-25",44.3615,45.242,43.9989,45.0866,20989258.0],["2022-08-26",45.0866,45.4578,44.7931,45.0866,16040627.0],["2022-08-29",45.0866,45.6391,44.4651,45.1298,16456070.0],["2022-08-30",45.1298,45.9326,44.9571,45.147,20270847.0],["2022-08-31",45.147,46.3124,44.9658,45.9585,46283836.0],["2022-09-01",45.9585,47.9094,45.9498,47.5727,64210545.0],["2022-09-02",47.5727,47.572723388671875,45.8981,46.3124,36746048.0],["2022-09-05",46.3124,46.6145,45.6477,46.4419,19027545.0],["2022-09-06",46.4419,46.7958,46.0966,46.1484,17796217.0],["2022-09-07",46.1484,46.3469,45.734,45.7945,20995308.0],["2022-09-08",45.7945,46.3987,45.794464111328125,46.0707,15365677.0],["2022-09-09",46.0707,48.0216,45.9757,47.8576,52388062.0],["2022-09-13",47.8576,49.1179,47.5382,48.764,34602446.0],["2022-09-14",48.764,48.763980865478516,47.8231,48.2806,18747266.0],["2022-09-15",48.2806,49.3769,48.0734,48.6345,28969848.0],["2022-09-16",48.6345,48.634498596191406,47.3914,47.5814,25993997.0],["2022-09-19",47.5814,47.8576,46.7181,47.4605,20360049.0],["2022-09-20",47.4605,47.5641,46.0103,46.2002,35065981.0],["2022-09-21",46.2002,47.0116,45.1816,45.6218,26775169.0],["2022-09-22",45.6218,45.62181854248047,44.2752,44.4565,40143184.0],["2022-09-23",44.4565,44.7931,44.0248,44.3183,17517602.0],["2022-09-26",44.3183,44.8881,43.9299,44.068,20553286.0],["2022-09-27",44.068,44.7845,43.4206,44.6118,24764967.0],["2022-09-28",44.6118,44.6895,44.1112,44.1716,13557668.0],["2022-09-29",44.1716,44.6809,43.4206,43.5932,25319493.0],["2022-09-30",43.5932,43.6537,42.56597900390625,42.566,35563830.0],["2022-10-10",42.566,43.153,41.8322,42.0394,26014496.0],["2022-10-11",42.0394,42.1689,41.4351,41.7545,22003690.0],["2022-10-12",41.7545,41.75453567504883,40.5719,41.6682,24097124.0],["2022-10-13",41.6682,41.668216705322266,40.5805,40.6237,27745374.0],["2022-10-14",40.6237,41.6509,40.62369918823242,41.4265,31338771.0],["2022-10-17",41.4265,41.426509857177734,40.8309,41.1503,23501711.0],["2022-10-18",41.1503,41.5646,40.8568,40.9517,27008601.0],["2022-10-19",40.9517,40.95173263549805,38.9922,39.0354,55654921.0],["2022-10-20",39.0354,39.0871,37.8614,38.3102,36647844.0],["2022-10-21",38.3102,38.6555,37.7837,37.9822,27243190.0],["2022-10-24",37.9822,38.2584,36.5147,36.5924,45916936.0],["2022-10-25",36.5924,37.0758,36.2385,36.273,41440111.0],["2022-10-26",36.273,37.3003,36.27301788330078,36.6528,36281405.0],["2022-10-27",36.6528,37.119,36.5147,36.7564,22640281.0],["2022-10-28",36.7564,36.75642395019531,35.0645,35.1853,40175030.0],["2022-10-31",35.1853,35.2199,34.6156,34.6847,34553505.0],["2022-11-01",34.6847,35.9105,34.607,35.9105,48067142.0],["2022-11-02",35.9105,36.7737,35.5824,36.3248,38019949.0],["2022-11-03",36.3248,36.324806213378906,35.5652,35.8932,28853488.0],["2022-11-04",35.8932,37.4211,35.893192291259766,37.1967,45749125.0],["2022-11-07",37.1967,37.3434,36.696,37.1708,33159614.0],["2022-11-08",37.1708,37.3693,36.7564,37.119,30558188.0],["2022-11-09",37.119,37.8527,37.0758,37.1535,22990425.0],["2022-11-10",37.1535,37.15351104736328,36.7133,37.0931,22305399.0],["2022-11-11",37.0931,39.8813,37.09308624267578,39.3893,82883508.0],["2022-11-14",39.3893,42.3933,39.3892822265625,41.2625,100020407.0],["2022-11-15",41.2625,42.799,41.1762,42.3588,51228792.0],["2022-11-16",42.3588,42.6437,41.5733,41.8322,25992649.0],["2022-11-17",41.8322,42.3847,41.1589,41.4006,19284595.0],["2022-11-18",41.4006,41.9013,41.1589,41.4092,16067621.0],["2022-11-21",41.4092,41.409244537353516,39.9159,40.0022,34523382.0],["2022-11-22",40.0022,40.6064,39.6224,39.9677,23569157.0],["2022-11-23",39.9677,40.1748,39.7259,39.9504,14255219.0],["2022-11-24",39.9504,40.7446,39.5188,39.631,21379992.0],["2022-11-25",39.631,40.6496,39.5619,40.3043,24697464.0],["2022-11-28",40.3043,40.30430603027344,39.044,39.959,22655140.0],["2022-11-29",39.959,42.1085,39.95901870727539,41.7977,38928672.0],["2022-11-30",41.7977,42.2811,40.9949,41.3229,27287554.0],["2022-12-01",41.3229,42.5832,41.32292175292969,41.7027,27604487.0],["2022-12-02",41.7027,41.9531,41.228,41.4697,17015014.0],["2022-12-05",41.4697,43.1616,41.469669342041016,42.9026,36106842.0],["2022-12-06",42.9026,43.7313,42.3156,43.1616,32526956.0],["2022-12-07",43.1616,44.6118,42.73,44.2406,43656379.0],["2022-12-08",44.2406,45.3024,43.8867,44.6723,39078018.0],["2022-12-09",44.6723,46.8994,44.672264099121094,46.8735,69940581.0],["2022-12-12",46.8735,47.4519,46.0103,46.9857,46663287.0],["2022-12-13",46.9857,46.98572540283203,46.3124,46.5714,30619330.0],["2022-12-14",46.5714,47.5296,46.1398,47.3828,26085029.0],["2022-12-15",47.3828,48.1684,45.9671,46.2951,27804272.0],["2022-12-16",46.2951,46.744,45.5528,46.6145,19744959.0],["2022-12-19",46.6145,46.9426,45.993,46.3383,16076366.0],["2022-12-20",46.3383,46.33830261230469,44.4996,44.5169,27245386.0],["2022-12-21",44.5169,45.3111,44.2752,44.6118,13074160.0],["2022-12-22",44.6118,45.993,44.611839294433594,45.0607,22812320.0],["2022-12-23",45.0607,45.8808,44.396,45.2161,16343914.0],["2022-12-26",45.2161,45.6477,44.3356,44.4565,15387918.0],["2022-12-27",44.4565,45.7772,44.3788,45.6995,17339127.0],["2022-12-28",45.6995,45.69950485229492,44.8017,44.9312,16322911.0],["2022-12-29",44.9312,45.0521,44.0421,44.655,11995050.0],["2022-12-30",44.655,45.3197,44.6291,44.7154,12773275.0],["2023-01-03",44.7154,45.0866,44.2234,44.7845,16362802.0],["2023-01-04",44.7845,46.4678,44.5859,46.3987,26134113.0],["2023-01-05",46.3987,47.4691,46.39872741699219,47.4001,29421668.0],["2023-01-06",47.4001,47.6159,46.5368,46.6232,19500149.0],["2023-01-09",46.6232,47.003,46.0966,46.7095,20427678.0],["2023-01-10",46.7095,46.9598,46.1225,46.1829,15434014.0],["2023-01-11",46.1829,47.6331,46.0966,47.0462,21461041.0],["2023-01-12",47.0462,47.4778,46.6232,47.2792,14581825.0],["2023-01-13",47.2792,48.341,47.0462,48.2978,26580330.0],["2023-01-16",48.2978,50.3782,48.2978401184082,49.8085,33018079.0],["2023-01-17",49.8085,50.2228,49.3337,50.0675,18811356.0],["2023-01-18",50.0675,50.4991,49.5236,49.7222,13035753.0],["2023-01-19",49.7222,49.722171783447266,48.9453,49.5323,19467945.0],["2023-01-20",49.5323,49.9293,49.1697,49.2733,10860828.0],["2023-01-30",49.2733,50.1365,47.9871,48.0389,25619569.0],["2023-01-31",48.0389,48.4705,47.4778,47.6504,23259835.0],["2023-02-01",47.6504,48.3324,47.003,47.9094,26724709.0],["2023-02-02",47.9094,47.9957,46.2865,46.58,36767804.0],["2023-02-03",46.58,46.58000183105469,45.6305,46.0189,20830020.0],["2023-02-06",46.0189,46.01890563964844,44.0939,44.2406,42185653.0],["2023-02-07",44.2406,44.6291,44.1112,44.4565,20900869.0],["2023-02-08",44.4565,44.4565,43.904,44.0335,19101762.0],["2023-02-09",44.0335,44.655,43.5846,44.4823,22738253.0],["2023-02-10",44.4823,44.6723,44.2752,44.56,13988866.0],["2023-02-13",44.56,45.3887,44.0507,45.2679,30639111.0],["2023-02-14",45.2679,45.4492,44.7241,45.0693,21437513.0],["2023-02-15",45.0693,45.0693473815918,44.1802,44.327,17948800.0],["2023-02-16",44.327,44.6723,43.8522,44.2665,21698675.0],["2023-02-17",44.2665,44.4565,44.0421,44.3529,15806609.0],["2023-02-20",44.3529,46.3469,44.1198,46.0103,38313606.0],["2023-02-21",46.0103,46.4419,45.5182,46.2174,25649338.0],["2023-02-22",46.2174,46.21744918823242,45.242,45.5614,22911545.0],["2023-02-23",45.5614,46.5109,45.5613899230957,46.0707,24010720.0],["2023-02-24",46.0707,46.088,45.5959,45.734,16927779.0],["2023-02-27",45.734,45.73403549194336,44.7672,45.2334,16947143.0],["2023-02-28",45.2334,45.8722,44.9053,45.2852,19404536.0],["2023-03-01",45.2852,47.4691,45.28515625,47.1497,43297470.0],["2023-03-02",47.1497,48.0648,46.744,47.3483,25548979.0],["2023-03-03",47.3483,48.2029,47.1843,47.6504,19741500.0],["2023-03-06",47.6504,47.650413513183594,46.4505,46.4678,25935684.0],["2023-03-07",46.4678,46.9339,45.4923,45.6305,19473791.0],["2023-03-08",45.6305,45.63045120239258,44.9485,45.1384,14494798.0],["2023-03-09",45.1384,45.9671,45.1211,45.4923,13013102.0],["2023-03-10",45.4923,45.49233627319336,44.0421,44.1543,19213389.0],["2023-03-13",44.1543,45.0952,44.0248,44.9399,19483658.0],["2023-03-14",44.9399,44.93986511230469,43.7659,44.1543,16501073.0],["2023-03-15",44.1543,44.5687,43.5069,43.5587,20945617.0],["2023-03-16",43.5587,43.558692932128906,42.8595,43.1961,12181953.0],["2023-03-17",43.1961,44.1802,43.196136474609375,43.4465,20123077.0],["2023-03-20",43.4465,44.1371,43.2479,43.5414,16301524.0],["2023-03-21",43.5414,45.0089,43.54142761230469,44.9744,23146646.0],["2023-03-22",44.9744,45.1211,44.2838,44.6291,13554248.0],["2023-03-23",44.6291,44.8881,44.3615,44.7327,12379007.0],["2023-03-24",44.7327,45.0348,44.5773,44.9658,13277563.0],["2023-03-27",44.9658,45.2852,44.6291,44.7586,12768345.0],["2023-03-28",44.7586,44.9571,44.0766,44.1025,12867893.0],["2023-03-29",44.1025,44.5169,44.1025276184082,44.3701,12803042.0],["2023-03-30",44.3701,47.3051,44.2838,47.0203,57157412.0],["2023-03-31",47.0203,47.1497,46.0621,46.4505,27788750.0],["2023-04-03",46.4505,47.8231,46.450523376464844,47.2102,37391478.0],["2023-04-04",47.2102,47.2361,46.3987,47.1584,17989125.0],["2023-04-06",47.1584,47.4778,46.3987,46.6318,15243479.0],["2023-04-07",46.6318,47.7108,46.5368,47.2015,15864067.0],["2023-04-10",47.2015,47.5296,46.6232,47.2706,15649255.0],["2023-04-11",47.2706,48.6604,46.9598,48.2029,32436552.0],["2023-04-12",48.2029,48.9884,47.8231,47.9094,22302460.0],["2023-04-13",47.9094,47.90938186645508,46.735389709472656,46.7354,18259494.0],["2023-04-14",46.7354,47.1756,46.4678,46.5627,14212447.0],["2023-04-17",46.5627,47.9784,46.5196,47.8403,26228048.0],["2023-04-18",47.8403,49.5495,47.6245,49.0143,38706349.0],["2023-04-19",49.0143,49.42,48.3842,48.4101,19188658.0],["2023-04-20",48.4101,50.102,48.410057067871094,49.2388,36794925.0],["2023-04-21",49.2388,50.5854,48.9884,49.0747,39892402.0],["2023-04-24",49.0747,50.7149,48.3496,49.2301,33992120.0],["2023-04-25",49.2301,50.102,48.0389,49.7653,42962096.0],["2023-04-26",49.7653,49.76533508300781,48.3151,48.9453,23934184.0],["2023-04-27",48.9453,49.8517,48.4877,49.4287,15777059.0],["2023-04-28",49.4287,49.5064,48.5223,49.0143,15690551.0],["2023-05-04",49.0143,50.4559,48.2115,48.8417,26856562.0],["2023-05-05",48.8417,48.8416748046875,46.6836,47.7626,34212287.0],["2023-05-08",47.7626,48.3324,47.0203,47.4864,20872170.0],["2023-05-09",47.4864,47.9612,46.6232,47.3051,18139372.0],["2023-05-10",47.3051,48.341,46.5109,47.8231,17462598.0],["2023-05-11",47.8231,48.9625,47.7713,47.8662,12622453.0],["2023-05-12",47.8662,49.6272,47.7454,48.1856,16559010.0],["2023-05-15",48.1856,48.9798,47.4864,48.8503,14066647.0],["2023-05-16",48.8503,49.4114,47.5727,47.7799,13612588.0],["2023-05-17",47.7799,48.6863,47.3138,47.495,9076272.0],["2023-05-18",47.495,47.8403,47.0893,47.4778,11069523.0],["2023-05-19",47.4778,49.0834,47.1843,48.1684,20384343.0],["2023-05-22",48.1684,49.1611,48.16835403442383,48.9539,15199783.0],["2023-05-23",48.9539,49.1611,48.2374,48.2978,15585136.0],["2023-05-24",48.2978,48.2978401184082,46.1829,46.2692,26674242.0],["2023-05-25",46.2692,47.0375,45.4751,46.6232,17143391.0],["2023-05-26",46.6232,47.003,46.1657,46.839,11166052.0],["2023-05-29",46.839,47.2102,45.8204,46.1398,17433449.0],["2023-05-30",46.1398,46.321,44.7068,45.1729,32084604.0],["2023-05-31",45.1729,45.4923,44.1112,44.3097,28064959.0],["2023-06-01",44.3097,45.1899,44.0375,44.3642,34893493.0],["2023-06-02",44.3642,47.277,44.36415100097656,47.0048,49939227.0],["2023-06-05",47.0048,49.1372,46.8142,48.9467,39939970.0],["2023-06-06",48.9467,50.1898,48.1391,49.1917,34261827.0],["2023-06-07",49.1917,50.6073,49.19166946411133,50.1354,36908674.0],["2023-06-08",50.1354,51.8232,50.09,51.6236,47553147.0],["2023-06-09",51.6236,52.413,50.6073,50.9158,41065187.0],["2023-06-12",50.9158,52.4675,50.5437,52.041,39621001.0],["2023-06-13",52.041,52.4221,51.0519,51.3695,24850143.0],["2023-06-14",51.3695,52.6127,51.3694953918457,51.796,36000680.0],["2023-06-15",51.796,53.1571,51.7325,52.6308,31276544.0],["2023-06-16",52.6308,53.5292,52.0864,52.9484,30006082.0],["2023-06-19",52.9484,52.94841766357422,51.4512,51.551,28911037.0],["2023-06-20",51.551,53.4656,51.5419,52.2497,24381022.0],["2023-06-21",52.2497,54.0827,52.0864,52.8849,45130347.0],["2023-06-26",52.8849,54.4003,52.4493,52.7579,33558138.0],["2023-06-27",52.7579,54.5818,52.5219,54.1644,48123655.0],["2023-06-28",54.1644,54.9175,53.7288,54.1734,32790073.0],["2023-06-29",54.1734,54.2551,52.8305,53.6653,27678349.0],["2023-06-30",53.6653,54.2823,53.139,53.4657,26487591.0],["2023-07-03",53.4657,54.7905,52.9303,53.5927,31876184.0],["2023-07-04",53.5927,54.0827,52.7397,53.4475,21944569.0],["2023-07-05",53.4475,53.8377,53.0119,53.6471,18701574.0],["2023-07-06",53.6471,54.2188,52.903,52.9666,16957694.0],["2023-07-07",52.9666,53.1662,51.9049,52.404,29379608.0],["2023-07-10",52.404,52.5673,50.8523,51.3876,32085974.0],["2023-07-11",51.3876,51.796,51.1789,51.4149,15802795.0],["2023-07-12",51.4149,52.7034,51.1789,51.8051,18781502.0],["2023-07-13",51.8051,52.9212,51.805057525634766,52.4493,16930674.0],["2023-07-14",52.4493,52.8758,51.7415,52.1408,10500005.0],["2023-07-17",52.1408,52.14080810546875,51.0882,51.8414,9042488.0],["2023-07-18",51.8414,52.0864,50.5165,51.4875,23988228.0],["2023-07-19",51.4875,52.9484,51.4239,52.7488,27804425.0],["2023-07-20",52.7488,53.2206,52.1227,52.2043,14051590.0],["2023-07-21",52.2043,52.7034,51.7143,51.8414,12070921.0],["2023-07-24",51.8414,52.0501,50.9339,51.5147,11588757.0],["2023-07-25",51.5147,53.7923,51.51468276977539,53.5201,37648119.0],["2023-07-26",53.5201,54.0283,53.0664,53.1571,18752582.0],["2023-07-27",53.1571,53.6471,52.9484,53.0664,15197044.0],["2023-07-28",53.0664,54.2823,52.7306,54.2097,24004126.0],["2023-07-31",54.2097,55.6253,53.6744,53.8286,32518268.0],["2023-08-01",53.8286,54.1644,52.7488,52.8577,20418627.0],["2023-08-02",52.8577,53.3749,52.4221,52.903,23543608.0],["2023-08-03",52.903,52.90304946899414,51.7143,52.6127,23362911.0],["2023-08-04",52.6127,53.5292,52.4584,52.5582,19663692.0],["2023-08-07",52.5582,52.8032,52.0319,52.5219,15370696.0],["2023-08-08",52.5219,52.52192687988281,51.6871,51.7234,13635468.0],["2023-08-09",51.7234,52.3586,51.723392486572266,52.2316,15143409.0],["2023-08-10",52.2316,52.23155212402344,50.3622,51.1336,38530464.0],["2023-08-11",51.1336,51.2243,50.0356,50.0719,25533312.0],["2023-08-14",50.0719,50.4258,49.2552,50.3078,19516687.0],["2023-08-15",50.3078,50.4167,49.5456,50.0537,16370434.0],["2023-08-16",50.0537,50.2352,49.3278,50.1172,15358726.0],["2023-08-17",50.1172,50.7615,49.482,50.6708,15216504.0],["2023-08-18",50.6708,50.6798,49.5728,49.718,13463834.0],["2023-08-21",49.718,50.2352,49.3187,49.3459,13117158.0],["2023-08-22",49.3459,49.6182,48.4657,49.3369,23054276.0],["2023-08-23",49.3369,49.6,48.6381,48.747,15798313.0],["2023-08-24",48.747,50.3169,48.5474,49.9539,25583579.0],["2023-08-25",49.9539,50.8069,49.473,50.1445,16472788.0],["2023-08-28",50.1445,52.6127,50.14446258544922,50.9612,28800377.0],["2023-08-29",50.9612,51.2606,50.4076,50.8613,21787121.0],["2023-08-30",50.8613,51.8867,50.5528,51.5601,23366421.0],["2023-08-31",51.5601,52.4493,51.2515,51.2787,28083765.0],["2023-09-01",51.2787,53.0845,51.27874755859375,52.5673,26650564.0],["2023-09-04",52.5673,53.3568,52.286,52.8305,20090011.0],["2023-09-05",52.8305,53.0755,52.2769,52.4312,15309015.0],["2023-09-06",52.4312,52.6308,51.6145,51.8867,20888335.0],["2023-09-07",51.8867,51.88672637939453,51.2697,51.3332,13639911.0],["2023-09-08",51.3332,51.5691,50.6436,50.8886,8400181.0],["2023-09-11",50.8886,51.6145,50.825,51.2062,14072130.0],["2023-09-12",51.2062,52.3767,51.0882,51.914,16403440.0],["2023-09-13",51.914,52.2134,51.4512,51.7234,10743402.0],["2023-09-14",51.7234,51.9593,51.0519,51.315,10289465.0],["2023-09-15",51.315,51.4421,50.1808,50.6254,16451182.0],["2023-09-18",50.6254,51.3513,50.0991,50.9067,14427793.0],["2023-09-19",50.9067,50.9521,50.3169,50.8613,12366126.0],["2023-09-20",50.8613,51.9412,50.571,51.6236,21380110.0],["2023-09-21",51.6236,51.623573303222656,50.8341,51.1063,16769142.0],["2023-09-22",51.1063,51.8232,50.9702,51.7688,22170248.0],["2023-09-25",51.7688,51.768760681152344,51.0247,51.3876,16643159.0],["2023-09-26",51.3876,51.9049,50.81596374511719,50.816,18934941.0],["2023-09-27",50.816,51.4149,50.2987,50.9884,18810949.0],["2023-09-28",50.9884,51.2697,50.2806,50.3441,17097578.0],["2023-10-09",50.3441,50.9158,49.8178,50.5982,28659545.0],["2023-10-10",50.5982,50.6073,49.3822,49.6998,21499637.0],["2023-10-11",49.6998,50.7161,49.4548,49.6998,20418379.0],["2023-10-12",49.6998,50.3441,49.5546,50.1626,17604242.0],["2023-10-13",50.1626,50.3078,49.482,49.8995,12996004.0],["2023-10-16",49.8995,50.2806,49.7271,49.9811,15020214.0],["2023-10-17",49.9811,50.8069,49.9539,50.7071,16830158.0],["2023-10-18",50.7071,50.7161,50.0991,50.335,10637084.0],["2023-10-19",50.335,50.335025787353516,49.1644,49.2098,20196084.0],["2023-10-20",49.2098,49.20981216430664,47.9848,48.257,21089804.0],["2023-10-23",48.257,48.6654,47.8305,48.3205,16864366.0],["2023-10-24",48.3205,48.5383,47.3677,48.257,25019782.0],["2023-10-25",48.257,49.0102,47.3133,47.5674,25856546.0],["2023-10-26",47.5674,47.8396,47.2135,47.649,15165512.0],["2023-10-27",47.649,49.0011,47.3768,48.7652,25318794.0],["2023-10-30",48.7652,49.5819,48.3931,49.4548,16488474.0],["2023-10-31",49.4548,49.4548225402832,47.8215,48.0211,23807212.0],["2023-11-01",48.0211,48.5111,47.8215,48.1028,18933823.0],["2023-11-02",48.1028,49.3732,47.9213,48.257,20085478.0],["2023-11-03",48.257,48.4113,47.8396,47.9122,17740644.0],["2023-11-06",47.9122,48.3659,47.8214,48.2207,24918224.0],["2023-11-07",48.2207,48.3478,47.7126,48.1844,18898188.0],["2023-11-08",48.1844,48.184417724609375,47.649,47.9576,21385728.0],["2023-11-09",47.9576,48.3931,47.5039,47.5946,14146893.0],["2023-11-10",47.5946,47.9666,47.4131,47.8215,13027077.0],["2023-11-13",47.8215,47.82145309448242,45.9884,46.3333,38291558.0],["2023-11-14",46.3333,46.6599,46.0973,46.3605,24802793.0],["2023-11-15",46.3605,46.9685,46.2335,46.7688,19636284.0],["2023-11-16",46.7688,47.3587,46.5601,46.9594,21605533.0],["2023-11-17",46.9594,47.159,46.4694,47.0592,13513422.0],["2023-11-20",47.0592,48.0029,46.7688,47.5764,18219075.0],["2023-11-21",47.5764,48.2661,47.576446533203125,47.5946,15845902.0],["2023-11-22",47.5946,47.7307,47.0955,47.3224,9786906.0],["2023-11-23",47.3224,48.0302,47.0501,47.8759,10103351.0],["2023-11-24",47.8759,47.9576,47.2498,47.6218,15724530.0],["2023-11-27",47.6218,47.6218147277832,46.9594,47.159,15922506.0],["2023-11-28",47.159,47.9122,46.7598,47.6672,21787637.0],["2023-11-29",47.6672,47.7126,46.9322,47.1953,12426538.0],["2023-11-30",47.1953,47.1953239440918,46.6509,46.8868,12861862.0],["2023-12-01",46.8868,47.5129,45.6708,45.8705,31604983.0],["2023-12-04",45.8705,46.0883,45.2262,45.4531,22058672.0],["2023-12-05",45.4531,45.5438,44.6636,44.6636,22510318.0],["2023-12-06",44.6636,45.0538,44.2371,44.6273,19114114.0],["2023-12-07",44.6273,45.816,44.62730407714844,45.571,25021860.0],["2023-12-08",45.571,46.3514,45.4531,45.6799,21811340.0],["2023-12-11",45.6799,46.6418,44.6636,46.297,25201467.0],["2023-12-12",46.297,46.7779,46.0247,46.2788,17204815.0],["2023-12-13",46.2788,46.27882385253906,45.8342,45.9975,12858695.0],["2023-12-14",45.9975,46.7053,45.8977,46.179,16563410.0],["2023-12-15",46.179,46.3696,45.6436,45.6708,20470155.0],["2023-12-18",45.6708,46.4422,45.1445,46.3605,22307469.0],["2023-12-19",46.3605,46.36049270629883,45.7888,46.052,16954533.0],["2023-12-20",46.052,46.6418,45.8433,46.306,25417029.0],["2023-12-21",46.306,47.4403,46.1609,47.2044,27421212.0],["2023-12-22",47.2044,48.0846,46.914,47.885,22728114.0],["2023-12-25",47.885,48.3205,47.5764,47.7942,11314960.0],["2023-12-26",47.7942,48.3024,47.6672,47.9122,16152328.0],["2023-12-27",47.9122,48.7289,47.8396,48.6381,20306883.0],["2023-12-28",48.6381,49.1463,48.3205,49.0465,24728048.0],["2023-12-29",49.0465,49.8904,48.747,49.5728,25937253.0],["2024-01-02",49.5728,49.9539,49.1826,49.5093,23905697.0],["2024-01-03",49.5093,49.727,49.0918,49.4095,20689673.0],["2024-01-04",49.4095,50.1989,49.4094,50.1354,26702502.0],["2024-01-05",50.1354,50.8886,49.7724,50.453,30042877.0],["2024-01-08",50.453,50.453,49.5637,49.9085,27809739.0],["2024-01-09",49.9085,50.208,49.1009,50.0628,21607041.0],["2024-01-10",50.0628,50.6073,49.7633,50.1082,17820813.0],["2024-01-11",50.1082,50.3532,49.6635,49.9085,21236920.0],["2024-01-12",49.9085,50.5528,49.5274,49.9085,24361080.0],["2024-01-15",49.9085,50.7978,49.6,50.7071,19124097.0],["2024-01-16",50.7071,51.678,49.9993,51.6508,33730399.0],["2024-01-17",51.6508,51.9865,51.1517,51.1517,26914126.0],["2024-01-18",51.1517,51.7143,49.9811,51.1789,39023100.0],["2024-01-19",51.1789,51.3604,50.6889,50.943,29937004.0],["2024-01-22",50.943,51.4149,49.9811,50.2171,35980322.0],["2024-01-23",50.2171,51.4421,49.727,51.1608,28848518.0],["2024-01-24",51.1608,52.1227,50.8341,51.8958,26463721.0],["2024-01-25",51.8958,52.168,51.0337,51.1336,24963629.0],["2024-01-26",51.1336,52.404,51.13356018066406,52.1862,32745737.0],["2024-01-29",52.1862,53.9738,52.18617630004883,53.2569,37498736.0],["2024-01-30",53.2569,53.7197,52.6308,52.8305,27373299.0],["2024-01-31",52.8305,53.4838,52.1045,52.8577,25544153.0],["2024-02-01",52.8577,53.9557,52.6308,53.3658,30340175.0],["2024-02-02",53.3658,53.4294,52.0047,52.8577,28950504.0],["2024-02-05",52.8577,54.0827,52.4675,53.9466,46160268.0],["2024-02-06",53.9466,55.1625,53.5564,54.4003,37946385.0],["2024-02-07",54.4003,55.5074,53.5655,55.4529,46195919.0],["2024-02-08",55.4529,56.5872,54.4275,54.7088,34723180.0],["2024-02-19",54.7088,55.9883,54.2733,54.9901,35695854.0],["2024-02-20",54.9901,56.07,54.1462,55.9883,29630917.0],["2024-02-21",55.9883,56.7596,55.0627,55.9974,27797182.0],["2024-02-22",55.9974,56.07,55.3803,55.6707,19259055.0],["2024-02-23",55.6707,56.3513,53.8286,54.1008,43093597.0],["2024-02-26",54.1008,55.8068,54.10084915161133,54.7179,34097731.0],["2024-02-27",54.7179,56.2515,54.5364,56.1879,28014795.0],["2024-02-28",56.1879,56.5418,55.3077,56.0972,25367364.0],["2024-02-29",56.0972,57.6035,56.0337,56.8322,48920998.0],["2024-03-01",56.8322,58.5382,56.832210540771484,58.5019,32844906.0],["2024-03-04",58.5019,59.8902,57.6217,58.6198,37384392.0],["2024-03-05",58.6198,59.3458,57.5763,59.0191,35525326.0],["2024-03-06",59.0191,59.4638,58.3476,58.5382,21923001.0],["2024-03-07",58.5382,60.4801,58.2569,59.7088,30634033.0],["2024-03-08",59.7088,60.3349,58.8739,59.981,26125410.0],["2024-03-11",59.981,59.981,58.5835,59.3639,28027002.0],["2024-03-12",59.3639,59.363929748535156,57.2133,58.1933,50739915.0],["2024-03-13",58.1933,58.3748,57.168,58.1389,32723164.0],["2024-03-14",58.1389,58.756,57.7124,58.5291,31531677.0],["2024-03-15",58.5291,58.52910232543945,57.4402,58.0935,25463904.0],["2024-03-18",58.0935,58.09353256225586,56.5781,56.5872,42501113.0],["2024-03-19",56.5872,57.2768,56.4148,56.805,29794618.0],["2024-03-20",56.805,56.80498504638672,55.7161,56.1516,37790890.0],["2024-03-21",56.1516,56.2968,54.5636,54.9448,39189153.0],["2024-03-22",54.9448,56.8504,54.8994,56.8231,43156777.0],["2024-03-25",56.8231,57.7669,56.0609,57.0772,26903326.0],["2024-03-26",57.0772,57.3948,56.5418,56.9139,25353749.0],["2024-03-27",56.9139,58.8739,56.7233,57.7759,34842794.0],["2024-03-28",57.7759,59.3367,57.3313,58.6017,45185411.0],["2024-03-29",58.6017,59.6452,57.9846,58.275,15456140.0],["2024-04-01",58.275,60.1443,58.1661,60.0899,32771225.0],["2024-04-02",60.0899,60.3712,59.6634,60.1171,22653632.0],["2024-04-03",60.1171,60.7069,59.8721,60.5527,20626495.0],["2024-04-08",60.5527,60.6616,58.6834,59.2732,32434492.0],["2024-04-09",59.2732,59.5273,58.8195,59.0191,19478279.0],["2024-04-10",59.0191,60.0717,58.5835,59.1371,18081970.0],["2024-04-11",59.1371,59.8449,58.6289,59.0463,19004769.0],["2024-04-12",59.0463,59.5273,58.6017,58.883,21734388.0],["2024-04-15",58.883,60.7977,58.7197,60.6525,31783741.0],["2024-04-16",60.6525,62.4038,60.4075,61.9864,39191380.0],["2024-04-17",61.9864,62.431,60.7795,62.2314,24549649.0],["2024-04-18",62.2314,64.7268,62.0499,63.52,39542136.0],["2024-04-19",63.52,64.0463,63.0027,63.52,28812335.0],["2024-04-22",63.52,64.5998,63.0662,63.5018,28943754.0],["2024-04-23",63.5018,63.52,61.3331,62.059,38217940.0],["2024-04-24",62.059,62.2859,60.5708,61.6144,30783047.0],["2024-04-25",61.6144,62.2133,60.9156,61.9229,22033298.0],["2024-04-26",61.9229,62.2949,61.1788,62.0408,24225747.0],["2024-04-29",62.0408,62.5036,61.0064,61.8866,33226398.0],["2024-04-30",61.8866,64.5635,60.6162,63.3203,57131843.0],["2024-05-06",63.3203,64.8448,63.2024,64.4365,46179914.0],["2024-05-07",64.4365,65.6343,64.0826,64.5181,30431457.0],["2024-05-08",64.5181,64.7359,63.8738,64.2005,17661960.0],["2024-05-09",64.2005,65.6433,64.0826,65.1987,28571831.0],["2024-05-10",65.1987,65.6343,64.7359,65.2259,22487905.0],["2024-05-13",65.2259,66.2332,64.1551,65.9791,27167410.0],["2024-05-14",65.9791,66.1424,63.7014,64.2822,39923610.0],["2024-05-15",64.2822,66.4237,64.28219604492188,66.1015,30189455.0],["2024-05-16",66.1015,66.1394,65.1918,65.7035,24600403.0],["2024-05-17",65.7035,65.8551,63.0314,64.4622,41848256.0],["2024-05-20",64.4622,64.46222686767578,62.7377,63.0788,42643037.0],["2024-05-21",63.0788,63.7705,62.7282,63.0598,24358794.0],["2024-05-22",63.0598,63.05984878540039,61.8849,61.9796,26105215.0],["2024-05-23",61.9796,62.7187,61.5911,62.2923,24096149.0],["2024-05-24",62.2923,63.4673,61.6859,63.1262,25926968.0],["2024-05-27",63.1262,64.6991,62.1028,64.0453,30546219.0],["2024-05-28",64.0453,64.2253,63.0125,63.5147,19173667.0],["2024-05-29",63.5147,63.6758,62.0649,62.3966,24132098.0],["2024-05-30",62.3966,62.7187,61.7238,61.7617,19358623.0],["2024-05-31",61.7617,62.1312,61.1647,61.3637,26129419.0],["2024-06-03",61.3637,62.823,60.8994,61.6101,35755629.0],["2024-06-04",61.6101,61.610084533691406,60.075,61.2879,30621198.0],["2024-06-05",61.2879,61.7806,60.4541,60.5678,28331925.0],["2024-06-06",60.5678,62.5671,60.4541,62.3113,43603719.0],["2024-06-07",62.3113,62.311279296875,60.3688,61.7427,40064590.0],["2024-06-11",61.7427,63.0125,60.8141,61.5911,33689664.0],["2024-06-12",61.5911,62.2923,61.1458,61.7427,25707199.0],["2024-06-13",61.7427,62.0175,60.3214,60.5678,27485047.0],["2024-06-14",60.5678,62.3113,60.1698,62.1691,37924447.0],["2024-06-17",62.1691,62.3113,60.8141,61.1458,25335808.0],["2024-06-18",61.1458,61.7712,60.3309,61.4395,21867469.0],["2024-06-19",61.4395,61.6669,59.5065,60.6436,34699957.0],["2024-06-20",60.6436,61.3542,60.2077,61.0889,28085788.0],["2024-06-21",61.0889,61.3542,60.1698,60.5962,24153669.0],["2024-06-24",60.5962,62.1123,60.274,61.4774,30799053.0],["2024-06-25",61.4774,62.3397,61.1363,61.8659,25309206.0],["2024-06-26",61.8659,61.9607,60.5583,60.8805,23831407.0],["2024-06-27",60.8805,61.0984,60.1414,60.7383,27409461.0],["2024-06-28",60.7383,61.3922,60.1509,61.1174,25195612.0],["2024-07-01",61.1174,61.9512,60.2646,60.7289,19528313.0],["2024-07-02",60.7289,60.8331,59.5065,59.696,29181345.0],["2024-07-03",59.696,60.3404,59.4497,59.7244,18120842.0],["2024-07-04",59.7244,61.7806,59.724449157714844,61.2121,27753098.0],["2024-07-05",61.2121,61.7333,59.696,60.6436,26479582.0],["2024-07-08",60.6436,61.3258,59.8571,60.8615,19443576.0],["2024-07-09",60.8615,61.2784,60.2835,60.7383,21664464.0],["2024-07-10",60.7383,61.648,60.4635,60.4635,15846909.0],["2024-07-11",60.4635,61.07,59.2412,60.5488,27182655.0],["2024-07-12",60.5488,61.7806,60.3025,61.5911,24574092.0],["2024-07-15",61.5911,61.7427,60.9847,61.5343,17045913.0],["2024-07-16",61.5343,61.5532,60.4067,60.8994,20406778.0],["2024-07-17",60.8994,61.0036,58.4263,59.5349,46462849.0],["2024-07-18",59.5349,61.0795,58.7579,60.5488,34532462.0],["2024-07-19",60.5488,60.548824310302734,59.5918,60.2646,21796963.0],["2024-07-22",60.2646,61.25,59.9992,60.293,19930345.0],["2024-07-23",60.293,60.4446,59.1085,59.1085,18537845.0],["2024-07-24",59.1085,59.4307,56.5122,56.9292,45547336.0],["2024-07-25",56.9292,56.9386,55.811,56.2848,30109151.0],["2024-07-26",56.2848,59.6865,56.28482437133789,59.5444,57740171.0],["2024-07-29",59.5444,59.895,58.9001,59.5823,20712828.0],["2024-07-30",59.5823,59.58231735229492,57.4219,57.8578,22575846.0],["2024-07-31",57.8578,60.5109,57.5451,60.4162,40174739.0],["2024-08-01",60.4162,61.2784,60.0845,60.2456,24406833.0],["2024-08-02",60.2456,60.9089,59.2886,59.6866,20261524.0],["2024-08-05",59.6866,60.9278,58.3315,58.4168,35476754.0],["2024-08-06",58.4168,58.9948,56.3985,56.7775,38493182.0],["2024-08-07",56.7775,58.161,56.1332,57.5166,25298592.0],["2024-08-08",57.5166,58.2557,57.0523,57.763,14231910.0],["2024-08-09",57.763,58.4642,57.1661,57.3271,13802375.0],["2024-08-12",57.3271,58.8811,57.1471,58.161,16949235.0],["2024-08-13",58.161,58.8527,57.7251,58.142,9835074.0],["2024-08-14",58.142,58.2652,57.4219,57.7062,11227780.0],["2024-08-15",57.7062,58.1326,57.1281,57.8009,19163262.0],["2024-08-16",57.8009,58.6537,57.4882,58.5021,18066988.0],["2024-08-19",58.5021,59.8382,58.4358,59.0896,17275349.0],["2024-08-20",59.0896,60.1603,58.5211,59.715,25780974.0],["2024-08-21",59.715,60.3593,59.0612,59.8476,21187130.0],["2024-08-22",59.8476,61.1079,59.4307,60.7289,24978743.0],["2024-08-23",60.7289,62.5008,60.5299,62.027,29047135.0],["2024-08-26",62.027,63.1546,61.4964,62.8419,33958151.0],["2024-08-27",62.8419,62.9935,62.0554,62.5292,24113793.0],["2024-08-28",62.5292,62.6808,61.1837,61.5248,26542959.0],["2024-08-29",61.5248,61.8849,60.5962,60.5962,23285563.0],["2024-08-30",60.5962,62.3587,60.0561,61.3542,33386334.0],["2024-09-02",61.3542,63.0314,61.0605,61.8091,26075882.0],["2024-09-03",61.8091,62.9935,61.5911,62.5103,24237888.0],["2024-09-04",62.5103,63.202,61.9323,62.046,27499633.0],["2024-09-05",62.046,62.04596710205078,60.1508,60.2551,43212322.0],["2024-09-06",60.2551,61.1647,59.6013,59.715,23320164.0],["2024-09-09",59.715,59.7149772644043,57.4977,57.8862,54840638.0],["2024-09-10",57.8862,58.4073,57.3082,57.564,40111034.0],["2024-09-11",57.564,58.8243,56.5691,58.4263,41921762.0],["2024-09-12",58.4263,59.5539,58.42629623413086,59.0991,27616861.0],["2024-09-13",59.0991,60.4351,58.36,60.1793,32148994.0],["2024-09-18",60.1793,62.2639,60.075,61.828,29502596.0],["2024-09-19",61.828,62.2829,59.0327,61.8564,47611503.0],["2024-09-20",61.8564,62.823,61.3637,62.5955,39801250.0],["2024-09-23",62.5955,64.3296,62.595542907714844,64.0548,39162141.0],["2024-09-24",64.0548,64.6707,62.7282,64.4717,50090152.0],["2024-09-25",64.4717,67.7502,64.4717025756836,66.4331,62766129.0],["2024-09-26",66.4331,69.8159,66.1299,69.7022,50134212.0],["2024-09-27",69.7022,72.3933,67.4186,69.1716,85744787.0],["2024-09-30",69.1716,72.867,68.2524,72.0711,125166492.0],["2024-10-08",72.0711,79.282,72.07109832763672,75.9845,135239267.0],["2024-10-09",75.9845,75.98451232910156,70.1381,71.0762,89550113.0],["2024-10-10",71.0762,75.217,71.076171875,74.1936,67303399.0],["2024-10-11",74.1936,74.1936264038086,71.9195,72.7439,38060178.0],["2024-10-14",72.7439,75.1317,72.5828,74.8569,46282832.0],["2024-10-15",74.8569,74.85691833496094,72.01425170898438,72.0143,37583316.0],["2024-10-16",72.0143,72.01425170898438,69.8633,71.2941,34282949.0],["2024-10-17",71.2941,71.5689,69.0768,69.2474,39437630.0],["2024-10-18",69.2474,72.2038,68.8399,71.0762,42785106.0],["2024-10-21",71.0762,71.9953,69.4369,70.1949,34322896.0],["2024-10-22",70.1949,72.9239,70.19493865966797,72.488,40405973.0],["2024-10-23",72.488,73.7009,72.0142,72.3743,26831280.0],["2024-10-24",72.3743,72.4501,71.351,71.6731,17108673.0],["2024-10-25",71.6731,71.8816,70.8488,71.3225,21057289.0],["2024-10-28",71.3225,71.6163,70.1286,70.9435,28059096.0],["2024-10-29",70.9435,71.5405,69.9296,70.1855,29727177.0],["2024-10-30",70.1855,70.4508,68.3377,68.9347,40413734.0],["2024-10-31",68.9347,69.8254,67.3712,67.6744,50046867.0],["2024-11-01",67.6744,69.1716,66.689,68.4609,41651482.0],["2024-11-04",68.4609,69.5222,67.9398,69.02,23231578.0],["2024-11-05",69.02,69.6264,67.4755,69.2948,41696728.0],["2024-11-06",69.2948,69.3042,67.248,67.4376,52593143.0],["2024-11-07",67.4376,68.3188,66.2247,68.3188,54774602.0],["2024-11-08",68.3188,69.8917,67.3712,68.7736,59337382.0],["2024-11-11",68.7736,68.77361297607422,67.1059,67.845,44207913.0],["2024-11-12",67.845,70.9625,67.84500122070312,68.5936,57547722.0],["2024-11-13",68.5936,70.4034,68.59357452392578,69.5506,45841657.0],["2024-11-14",69.5506,70.9625,68.5367,69.778,40843466.0],["2024-11-15",69.778,70.2234,68.0819,68.4609,34282515.0],["2024-11-18",68.4609,69.1526,67.1154,67.3239,31938599.0],["2024-11-19",67.3239,67.9871,66.9922,67.5702,22665163.0],["2024-11-20",67.5702,67.8924,67.0301,67.6839,22637119.0],["2024-11-21",67.6839,67.68391418457031,66.8501,67.1249,21652845.0],["2024-11-22",67.1249,69.001,66.5374,66.6985,38845820.0],["2024-11-25",66.6985,68.5841,66.4331,66.6985,38586774.0],["2024-11-26",66.6985,67.466,65.713,66.8974,27418796.0],["2024-11-27",66.8974,67.7502,66.0825,67.5797,26482499.0],["2024-11-28",67.5797,68.224,66.1015,66.509,32328951.0],["2024-11-29",66.509,67.0585,65.9025,66.4521,27750141.0],["2024-12-02",66.4521,66.8311,65.5993,66.4047,35790565.0],["2024-12-03",66.4047,66.40471649169922,65.7604,66.1868,31317422.0],["2024-12-04",66.1868,68.2146,65.9499,67.7408,53195506.0],["2024-12-05",67.7408,68.7357,67.6744,67.9587,36764463.0],["2024-12-06",67.9587,69.2948,67.7597,69.0294,45677846.0],["2024-12-09",69.0294,70.0054,67.5702,69.2948,41321923.0],["2024-12-10",69.2948,72.6396,69.29476928710938,69.9675,55513289.0],["2024-12-11",69.9675,71.3794,69.7401,71.1615,33543390.0],["2024-12-12",71.1615,71.7774,70.4697,71.5973,28639814.0],["2024-12-13",71.5973,71.59732055664062,69.4843,70.1191,37063334.0],["2024-12-16",70.1191,70.5455,68.8399,69.3801,28047059.0],["2024-12-17",69.3801,70.7635,68.9915,69.8064,27887305.0],["2024-12-18",69.8064,70.6687,69.7212,70.2139,22578549.0],["2024-12-19",70.2139,71.2846,69.399,70.5361,25355278.0],["2024-12-20",70.5361,70.8677,69.797,70.1191,20939651.0],["2024-12-23",70.1191,71.3036,70.0718,70.6972,22602881.0],["2024-12-24",70.6972,72.3743,70.4982,72.2511,34414101.0],["2024-12-25",72.2511,72.5828,71.1046,71.5784,22733866.0],["2024-12-26",71.5784,72.2417,70.735,71.9953,24214292.0],["2024-12-27",71.9953,72.0616,70.8772,71.4647,19842117.0],["2024-12-30",71.4647,72.1848,70.9909,71.3699,22182724.0],["2024-12-31",71.3699,72.0616,70.773,71.2752,30766003.0],["2025-01-02",71.2752,73.1513,71.0667,71.3699,41367089.0],["2025-01-03",71.3699,72.0711,70.0244,70.7729,29642200.0],["2025-01-06",70.7729,72.2796,70.3844,71.4268,30681009.0],["2025-01-07",71.4268,72.7344,70.5929,71.9479,25178525.0],["2025-01-08",71.9479,73.5872,71.4741,73.5114,40692962.0],["2025-01-09",73.5114,74.8569,73.1513,74.6011,34598694.0],["2025-01-10",74.6011,74.7527,72.3648,72.3648,27109567.0],["2025-01-13",72.3648,72.3648452758789,70.0528,70.4034,25584606.0],["2025-01-14",70.4034,71.3983,69.579,70.7066,28858396.0],["2025-01-15",70.7066,71.7963,69.7401,69.9486,25663453.0],["2025-01-16",69.9486,71.1614,69.94857788085938,70.2044,26233035.0],["2025-01-17",70.2044,70.9435,69.7685,70.4508,15928751.0],["2025-01-20",70.4508,72.7154,70.4507827758789,70.9625,29699251.0],["2025-01-21",70.9625,71.3415,70.3276,70.4982,16286277.0],["2025-01-22",70.4982,70.49816131591797,68.4893,69.1716,32217997.0],["2025-01-23",69.1716,70.0433,68.603,69.5601,27008672.0],["2025-01-24",69.5601,69.778,68.7452,69.001,30486076.0],["2025-01-27",69.001,70.4034,68.8115,70.0054,28011516.0],["2025-02-05",70.0054,70.00543212890625,67.9208,68.423,36351088.0],["2025-02-06",68.423,68.7547,67.6839,68.4799,28567493.0],["2025-02-07",68.4799,69.58850860595703,67.9113,69.5885,35534968.0],["2025-02-10",69.5885,69.58850860595703,68.6978,69.1811,31864987.0],["2025-02-11",69.1811,69.9865,68.802,69.8349,30044016.0],["2025-02-12",69.8349,69.83486938476562,68.8684,69.4369,22807278.0],["2025-02-13",69.4369,69.5411,68.3472,68.3567,41066444.0],["2025-02-14",68.3567,68.8778,68.1293,68.6883,23435076.0],["2025-02-17",68.6883,68.6883316040039,67.5134,68.2619,40235806.0],["2025-02-18",68.2619,68.8399,67.7787,68.1293,29346513.0],["2025-02-19",68.1293,68.1956,67.2765,67.7029,33715017.0],["2025-02-20",67.7029,67.9492,67.3333,67.4944,31420228.0],["2025-02-21",67.4944,67.49441528320312,66.5184,66.888,55339013.0],["2025-02-24",66.888,67.7503,66.5942,67.1722,46937741.0],["2025-02-25",67.1722,67.1722412109375,65.3624,65.4098,56599867.0],["2025-02-26",65.4098,66.4805,65.0971,66.4426,40412376.0],["2025-02-27",66.4426,68.8968,66.44261932373047,68.6789,65248235.0],["2025-02-28",68.6789,69.6454,68.3188,69.219,50647934.0],["2025-03-03",69.219,69.21896362304688,67.1343,67.2765,40591782.0],["2025-03-04",67.2765,68.6694,67.27647399902344,68.1956,30041994.0],["2025-03-05",68.1956,68.3662,67.466,67.9871,28618620.0],["2025-03-06",67.9871,68.1956,66.7269,67.4091,40239881.0],["2025-03-07",67.4091,67.5039,66.5753,67.0775,31482660.0],["2025-03-10",67.0775,67.5228,66.8122,67.3428,27344026.0],["2025-03-11",67.3428,67.6934,66.6132,67.2101,25282497.0],["2025-03-12",67.2101,67.2575,66.42366790771484,66.4237,30130110.0],["2025-03-13",66.4237,66.9448,66.1489,66.3384,25262164.0],["2025-03-14",66.3384,68.3188,66.1584,68.1009,42544964.0],["2025-03-17",68.1009,68.7168,67.845,68.1103,34733287.0],["2025-03-18",68.1103,72.109,67.8545,71.0477,77931396.0],["2025-03-19",71.0477,73.8525,71.04774475097656,72.4975,106626103.0],["2025-03-20",72.4975,72.8197,71.1615,71.2278,58569319.0],["2025-03-21",71.2278,72.4217,70.8488,71.332,38452793.0],["2025-03-24",71.332,72.488,70.8961,72.0711,38734811.0],["2025-03-25",72.0711,73.4356,72.07109832763672,72.8291,32418622.0],["2025-03-26",72.8291,73.3408,71.8911,72.7628,23706858.0],["2025-03-27",72.7628,73.4356,72.3175,72.488,25721538.0],["2025-03-28",72.488,73.1324,71.711,72.8386,24911431.0],["2025-03-31",72.8386,76.2783,72.83863067626953,74.3831,68968445.0],["2025-04-01",74.3831,74.6485,71.2562,71.4362,55181654.0],["2025-04-02",71.4362,72.7628,71.2467,71.9763,26853625.0],["2025-04-03",71.9763,71.97634887695312,69.3137,69.5127,56598874.0],["2025-04-07",69.5127,69.51270294189453,62.5576,63.6568,88089693.0],["2025-04-08",63.6568,66.8027,63.65681076049805,66.5469,74473332.0],["2025-04-09",66.5469,66.8027,64.8318,66.0162,57883954.0],["2025-04-10",66.0162,67.8355,66.01622009277344,67.3617,45084852.0],["2025-04-11",67.3617,67.36174774169922,65.9783,66.7932,29562589.0],["2025-04-14",66.7932,67.1817,66.0541,66.2531,34883505.0],["2025-04-15",66.2531,68.063,66.0352,67.7313,34366681.0],["2025-04-16",67.7313,67.73130798339844,66.6795,67.2765,26672943.0],["2025-04-17",67.2765,67.4376,66.6511,67.2291,19591273.0],["2025-04-18",67.2291,67.5892,66.7743,67.2007,15448383.0],["2025-04-21",67.2007,67.8545,66.8027,67.646,17751380.0],["2025-04-22",67.646,68.442,67.4755,67.9587,22615500.0],["2025-04-23",67.9587,68.622,67.95870971679688,68.0819,22586871.0],["2025-04-24",68.0819,69.3516,68.08189392089844,69.1242,23180750.0],["2025-04-25",69.1242,69.1716,68.5841,68.9347,17097238.0],["2025-04-28",68.9347,69.7212,68.9346923828125,69.3895,23966015.0],["2025-04-29",69.3895,70.4697,69.0389,70.3086,23497383.0],["2025-04-30",70.3086,71.1804,69.598,69.7591,47810026.0],["2025-05-06",69.7591,70.4792,69.2663,70.1665,34641179.0],["2025-05-07",70.1665,71.2373,70.1191,70.4603,30028102.0],["2025-05-08",70.4603,71.6731,70.0054,71.0667,27707567.0],["2025-05-09",71.0667,72.0427,70.7919,71.8247,24563898.0],["2025-05-12",71.8247,72.7154,71.82474517822266,72.5638,27223912.0],["2025-05-13",72.5638,73.1513,72.4312,73.066,25527841.0],["2025-05-14",73.066,73.483,72.1374,73.0471,29249633.0],["2025-05-15",73.0471,73.04708862304688,72.3175,72.488,20490185.0],["2025-05-16",72.488,72.8102,71.6068,72.5828,23865992.0],["2025-05-19",72.5828,73.644,72.289,73.5114,26308625.0],["2025-05-20",73.5114,74.9517,73.4166,74.5442,27799540.0],["2025-05-21",74.5442,75.2738,74.3547,74.6674,20543826.0],["2025-05-22",74.6674,75.3876,74.2031,75.198,23403426.0],["2025-05-23",75.198,75.4728,74.5916,74.7527,29974589.0],["2025-05-26",74.7527,75.037,73.5398,74.1652,24168884.0],["2025-05-27",74.1652,74.7527,73.9283,74.3642,20644898.0],["2025-05-28",74.3642,75.8992,74.36419677734375,75.1601,24044877.0],["2025-05-29",75.1601,75.3212,74.2505,74.838,25167731.0],["2025-05-30",74.838,75.3402,74.1936,74.9138,21573317.0],["2025-06-03",74.9138,74.91377258300781,71.7016,71.929,56190781.0],["2025-06-04",71.929,72.5638,71.5405,71.5973,36755439.0],["2025-06-05",71.5973,71.9195,71.1141,71.3036,23580308.0],["2025-06-06",71.3036,71.8532,71.1614,71.73,27555948.0],["2025-06-09",71.73,71.72998046875,70.1855,71.4457,46695588.0],["2025-06-10",71.4457,72.488,71.11407470703125,71.1141,32107412.0],["2025-06-11",71.1141,71.8247,70.9056,71.531,26308346.0],["2025-06-12",71.531,72.2166,71.0739,71.7397,34702892.0],["2025-06-13",71.7397,71.73965454101562,70.5473,71.0243,30045204.0],["2025-06-16",71.0243,71.3422,70.3983,70.8057,25020494.0],["2025-06-17",70.8057,72.614,70.80565643310547,71.6005,32639478.0],["2025-06-18",71.6005,72.1769,71.5608,71.6403,17528837.0],["2025-06-19",71.6403,71.9483,70.6765,70.8752,21125341.0],["2025-06-20",70.8752,71.91851043701172,70.8057,71.9185,22986421.0],["2025-06-23",71.9185,71.91851043701172,71.0044,71.2627,21054495.0],["2025-06-24",71.2627,72.8724,71.2627182006836,72.3358,27050087.0],["2025-06-25",72.3358,72.8625,71.839,72.7134,24327543.0],["2025-06-26",72.7134,73.1208,72.2862,72.6339,22672619.0],["2025-06-27",72.6339,72.7233,71.7595,71.8191,22364021.0],["2025-06-30",71.8191,72.1172,71.5211,71.7397,19302259.0],["2025-07-01",71.7397,71.8887,71.3422,71.6502,18625209.0],["2025-07-02",71.6502,72.6339,71.3521,72.0378,26615479.0],["2025-07-03",72.0378,72.4849,71.8788,72.4253,17936923.0],["2025-07-04",72.4253,73.3692,72.1371,73.0115,21146224.0],["2025-07-07",73.0115,73.01150512695312,71.8688,72.0874,21545334.0],["2025-07-08",72.0874,72.2365,71.6105,71.7595,25686651.0],["2025-07-09",71.7595,71.8887,71.3422,71.3422,27205267.0],["2025-07-10",71.3422,71.5111,70.8752,71.223,23151388.0],["2025-07-11",71.223,72.3358,71.22297668457031,72.0179,32055369.0],["2025-07-14",72.0179,72.7432,71.5211,72.6339,23373900.0],["2025-07-15",72.6339,73.0314,72.3458,72.7432,24900978.0],["2025-07-16",72.7432,73.6176,72.3358,72.4253,20688807.0],["2025-07-17",72.4253,72.9618,72.1371,72.1669,24729994.0],["2025-07-18",72.1669,72.8128,72.0576,72.3656,21951230.0],["2025-07-21",72.3656,72.4948,71.9384,72.0874,30897062.0],["2025-07-22",72.0874,72.7532,71.7993,72.7234,35720411.0],["2025-07-23",72.7234,73.3791,72.7134,73.0314,36987240.0],["2025-07-24",73.0314,73.4785,72.624,73.0413,29069915.0],["2025-07-25",73.0413,73.04130554199219,72.0874,72.2961,24456208.0],["2025-07-28",72.2961,72.4551,71.3422,71.4813,37773632.0],["2025-07-29",71.4813,71.6105,70.5672,70.7858,39836931.0],["2025-07-30",70.7858,72.2762,70.746,71.6502,41132530.0],["2025-07-31",71.6502,71.65023040771484,69.4344,69.7425,69477714.0],["2025-08-01",69.7425,70.5175,69.6531,70.3387,28644667.0],["2025-08-04",70.3387,70.5473,69.7524,70.4877,19776642.0],["2025-08-05",70.4877,71.0541,70.2294,70.9249,19174845.0],["2025-08-06",70.9249,71.3223,70.5374,71.2428,22135849.0],["2025-08-07",71.2428,71.4714,70.756,71.0243,20361565.0],["2025-08-08",71.0243,71.372,70.8355,71.1236,20118405.0],["2025-08-11",71.1236,71.3621,70.7361,71.3025,17912366.0],["2025-08-12",71.3025,71.9781,71.1435,71.4714,24047589.0],["2025-08-13",71.4714,71.8291,71.1435,71.3621,25384669.0],["2025-08-14",71.3621,72.5842,71.2627,71.8688,45514924.0],["2025-08-15",71.8688,71.9384,71.3521,71.839,27469955.0],["2025-08-18",71.839,72.0974,71.1534,71.382,54299761.0],["2025-08-19",71.382,73.1605,71.38195037841797,72.2166,53760260.0],["2025-08-20",72.2166,72.21659851074219,71.0541,71.7595,40377028.0],["2025-08-21",71.7595,72.0377,71.2031,71.4614,33801371.0],["2025-08-22",71.4614,71.7297,71.1932,71.6304,39138892.0],["2025-08-25",71.6304,73.3791,71.63035583496094,73.0512,70023449.0],["2025-08-26",73.0512,73.8064,72.8426,73.3295,46293790.0],["2025-08-27",73.3295,74.0747,72.2265,72.2464,48841858.0],["2025-08-28",72.2464,73.4984,72.0477,73.0314,43298746.0],["2025-08-29",73.0314,74.3628,72.9221,73.24,56766900.0],["2025-09-01",73.24,75.3564,73.0512,73.558,77625858.0],["2025-09-02",73.558,75.9129,73.5182,75.6744,80590924.0],["2025-09-03",75.6744,76.6482,74.4721,75.1379,50488071.0],["2025-09-04",75.1379,75.5154,73.9455,75.108,44353949.0],["2025-09-05",75.108,76.201,74.959,75.734,46425167.0],["2025-09-08",75.734,77.5822,75.7340316772461,76.5389,55029371.0],["2025-09-09",76.5389,77.1052,75.8632,76.6879,38315019.0],["2025-09-10",76.6879,76.7773,75.9129,76.5289,27154194.0],["2025-09-11",76.5289,76.7773,75.4161,76.5289,45960511.0],["2025-09-12",76.5289,77.1947,74.9292,75.0882,59117075.0],["2025-09-15",75.0882,75.4657,74.025,74.6907,48068047.0],["2025-09-16",74.6907,74.7205,73.5779,73.9853,45602831.0],["2025-09-17",73.9853,74.9491,73.6971,73.8759,57722675.0],["2025-09-18",73.8759,74.8696,72.7233,73.2698,60084003.0],["2025-09-19",73.2698,74.1144,72.7432,73.8759,38847838.0],["2025-09-22",73.8759,74.4224,72.4352,72.7929,47973993.0],["2025-09-23",72.7929,73.1804,72.2563,73.0612,42147721.0],["2025-09-24",73.0612,73.8759,72.4849,73.6275,30628481.0],["2025-09-25",73.6275,73.6275405883789,72.0874,72.3756,47860729.0],["2025-09-26",72.3756,74.2237,72.37557220458984,73.7269,47698312.0],["2025-09-29",73.7269,74.0747,72.5842,73.2599,46593907.0],["2025-09-30",73.2599,73.2599105834961,72.0874,72.1967,50610839.0],["2025-10-09",72.1967,72.5048,70.9249,72.1669,61593908.0],["2025-10-10",72.1669,73.2599,71.6403,72.3656,43330526.0],["2025-10-13",72.3656,72.36564636230469,70.5672,71.3521,48160457.0],["2025-10-14",71.3521,72.6836,71.2329,72.1371,51909507.0],["2025-10-15",72.1371,73.0214,72.1371,72.4551,37633251.0],["2025-10-16",72.4551,73.2202,72.0576,72.7134,34678000.0],["2025-10-17",72.7134,73.1208,72.1769,72.3358,27649108.0],["2025-10-20",72.3358,72.932,71.9284,72.4054,29755742.0],["2025-10-21",72.4054,72.7929,72.1172,72.4451,28394659.0],["2025-10-22",72.4451,73.5182,72.147,73.4089,39329827.0],["2025-10-23",73.4089,74.4721,73.2102,74.4125,34763341.0],["2025-10-24",74.4125,74.5218,73.9852,74.1343,24483806.0],["2025-10-27",74.1343,74.8696,73.8958,74.4026,34055264.0],["2025-10-28",74.4026,74.4423,73.6573,73.9356,23365775.0],["2025-10-29",73.9356,73.9455,73.0314,73.9256,27358650.0],["2025-10-30",73.9256,75.6148,73.9256362915039,74.8199,49965301.0],["2025-10-31",74.8199,76.3401,74.6212,75.9129,50974159.0],["2025-11-03",75.9129,76.4594,74.7007,74.9093,28196997.0],["2025-11-04",74.9093,75.3068,74.4224,74.6808,30260649.0],["2025-11-05",74.6808,75.9029,73.8263,75.4558,26615133.0],["2025-11-06",75.4558,76.9363,75.4558,76.5389,35511147.0],["2025-11-07",76.5389,76.7773,75.6247,75.7141,26441999.0],["2025-11-10",75.7141,77.0556,75.4657,76.837,39100815.0],["2025-11-11",76.837,76.8966,76.1911,76.7376,22770754.0],["2025-11-12",76.7376,80.0364,76.73759460449219,78.9832,73784703.0],["2025-11-13",78.9832,79.4899,78.1883,79.0925,33337014.0],["2025-11-14",79.0925,79.9072,78.546,78.7248,27312749.0],["2025-11-17",78.7248,78.8838,77.4133,77.92,26109532.0],["2025-11-18",77.92,78.66,77.0,77.4,23590408.0],["2025-11-19",77.4,78.09,77.02,77.4,21441520.0],["2025-11-20",77.4,78.88,77.03,77.94,26192879.0],["2025-11-21",77.94,79.29,77.1,78.75,43949476.0],["2025-11-24",78.75,79.48,78.25,78.56,36773938.0],["2025-11-25",78.56,79.0,77.61,78.7,29101152.0],["2025-11-26",78.7,80.0,78.41,79.8,32072777.0],["2025-11-27",79.8,80.73,78.95,79.8,31646071.0],["2025-11-28",79.8,80.07,79.33,79.86,18126661.0],["2025-12-01",79.86,80.2,79.17,80.0,30352024.0],["2025-12-02",80.0,81.66,80.0,81.56,37804931.0],["2025-12-03",81.56,82.88,81.26,82.17,36866005.0],["2025-12-04",82.17,83.17,81.77,81.89,28917966.0],["2025-12-05",81.89,82.59,81.7,82.23,24616511.0],["2025-12-08",82.23,83.1,81.04,81.81,27336529.0],["2025-12-09",81.81,81.80999755859375,79.94,80.2,35647940.0],["2025-12-10",80.2,80.62,79.7,80.07,24571972.0],["2025-12-11",80.07,80.56,79.18,79.3,27294485.0],["2025-12-12",79.3,79.98,79.2,79.32,32895862.0],["2025-12-15",79.32,81.1,79.31999969482422,80.41,36554689.0],["2025-12-16",80.41,80.85,79.84,79.96,21423089.0],["2025-12-17",79.96,80.92,79.38,80.47,23028180.0],["2025-12-18",80.47,80.61,79.51,79.83,21409792.0],["2025-12-19",79.83,79.9,78.8,79.45,27801766.0],["2025-12-22",79.45,79.79,78.9,79.16,24503713.0],["2025-12-23",79.16,80.31,79.02,79.65,25468020.0],["2025-12-24",79.65,79.94,78.76,78.8,21704738.0],["2025-12-25",78.8,78.88,78.18,78.59,22675780.0],["2025-12-26",78.59,79.07,78.55,78.87,21410712.0],["2025-12-29",78.87,79.72,78.25,78.41,25697385.0],["2025-12-30",78.41,79.38,78.12,78.85,21362222.0],["2025-12-31",78.85,80.28,77.85,78.15,28775822.0],["2026-01-05",78.15,80.5,78.1500015258789,78.68,44294709.0],["2026-01-06",78.68,79.49,77.39,78.84,45452476.0],["2026-01-07",78.84,79.58,78.06,79.37,40196784.0],["2026-01-08",79.37,79.48,78.31,79.03,31253684.0],["2026-01-09",79.03,79.95,79.02999877929688,79.77,34108097.0],["2026-01-12",79.77,79.79,77.81,78.62,52501410.0],["2026-01-13",78.62,78.62000274658203,76.1,76.2,94571232.0],["2026-01-14",76.2,77.63,75.91,77.15,53968401.0],["2026-01-15",77.15,78.05,76.89,77.22,36031372.0],["2026-01-16",77.22,77.85,77.15,77.31,37186855.0],["2026-01-19",77.31,78.14,77.05,77.62,33637393.0],["2026-01-20",77.62,79.37,77.2,79.0,45535750.0],["2026-01-21",79.0,79.0,77.55,77.78,36808644.0],["2026-01-22",77.78,78.26,77.37,77.49,34404058.0],["2026-01-23",77.49,77.79,76.71,76.78,37370740.0],["2026-01-26",76.78,77.87,76.02,76.35,47313168.0],["2026-01-27",76.35,77.1,75.92,76.1,32580654.0],["2026-01-28",76.1,76.36,75.0,75.34,62893723.0],["2026-01-29",75.34,78.08,75.33999633789062,77.88,62244106.0],["2026-01-30",77.88,79.0,77.4,77.59,53250829.0],["2026-02-02",77.59,78.48,77.0,77.85,34591579.0],["2026-02-03",77.85,78.89,77.43,77.91,34503710.0],["2026-02-04",77.91,79.88,77.91000366210938,79.81,38910259.0],["2026-02-05",79.81,81.16,79.63,80.45,42919791.0],["2026-02-06",80.45,80.8,79.4,79.54,31256590.0],["2026-02-09",79.54,79.54000091552734,78.41,79.16,33466953.0],["2026-02-10",79.16,80.28,78.88,80.19,30618408.0],["2026-02-11",80.19,80.21,79.6,79.69,19806640.0],["2026-02-12",79.69,80.06,79.3,79.8,18878441.0],["2026-02-13",79.8,80.0,78.91,79.05,25510243.0],["2026-02-24",79.05,80.6,79.05000305175781,79.52,25251393.0],["2026-02-25",79.52,80.77,79.29,79.7,28552395.0],["2026-02-26",79.7,80.2,78.75,79.25,25327062.0],["2026-02-27",79.25,79.5,78.5,78.64,20160388.0],["2026-03-02",78.64,78.63999938964844,76.7,77.45,27478559.0],["2026-03-03",77.45,77.64,76.5,76.56,28800034.0],["2026-03-04",76.56,76.55999755859375,75.37,76.16,28493355.0],["2026-03-05",76.16,76.99,76.12,76.27,19687239.0],["2026-03-06",76.27,76.72,75.76,76.52,20662879.0],["2026-03-09",76.52,76.5199966430664,75.02,75.41,25947837.0],["2026-03-10",75.41,76.84,75.41000366210938,76.6,20908556.0],["2026-03-11",76.6,77.72,76.1,77.39,25135764.0],["2026-03-12",77.39,77.75,76.93,77.4,19330478.0],["2026-03-13",77.4,77.4000015258789,76.77,76.86,18729288.0],["2026-03-16",76.86,76.88,75.68,76.64,20560029.0],["2026-03-17",76.64,77.6,76.5999984741211,76.6,21407454.0],["2026-03-18",76.6,77.3,76.3,77.06,20071638.0],["2026-03-19",77.06,77.05999755859375,75.93,76.0,23272907.0],["2026-03-20",76.0,76.15,75.12,75.12,21912595.0],["2026-03-23",75.12,75.12000274658203,72.35,73.37,46200800.0],["2026-03-24",73.37,74.42,72.8,74.23,26714723.0],["2026-03-25",74.23,74.97,73.95,74.8,18496362.0],["2026-03-26",74.8,75.54,74.18,74.32,17708533.0],["2026-03-27",74.32,74.95,72.8,74.78,31912535.0],["2026-03-30",74.78,74.77999877929688,71.77,72.1,45622715.0],["2026-03-31",72.1,77.32,72.0999984741211,76.35,69491461.0],["2026-04-01",76.35,77.4,76.34,76.84,27361577.0],["2026-04-02",76.84,77.84,76.58,77.37,32631797.0],["2026-04-03",77.37,77.37000274658203,76.2,76.35,17277260.0],["2026-04-07",76.35,76.7,75.62,76.12,16382605.0],["2026-04-08",76.12,77.25,76.12000274658203,76.73,28680412.0],["2026-04-09",76.73,77.02,75.9,76.52,23502394.0],["2026-04-10",76.52,76.74,76.06,76.41,25837267.0],["2026-04-13",76.41,76.47,75.58,75.78,18237520.0],["2026-04-14",75.78,76.55000305175781,75.5,76.55,19578158.0],["2026-04-15",76.55,77.88,76.2,77.49,31845072.0],["2026-04-16",77.49,78.44,77.4,77.9,23807803.0],["2026-04-17",77.9,79.25,77.84,78.65,27735236.0],["2026-04-20",78.65,79.9,78.05,79.58,27669979.0],["2026-04-21",79.58,80.08,79.2,79.5,23879288.0],["2026-04-22",79.5,79.63,78.87,79.3,20278160.0],["2026-04-23",79.3,80.15,78.73,79.85,29943246.0],["2026-04-24",79.85,80.2,79.46,79.66,21788011.0],["2026-04-27",79.66,80.15,79.01,79.5,25851162.0],["2026-04-28",79.5,80.8,79.18,80.45,30472906.0],["2026-04-29",80.45,81.94,80.44999694824219,81.31,33110792.0],["2026-04-30",81.31,82.15,80.61,81.1,35443269.0],["2026-05-06",81.1,81.0999984741211,79.15,80.44,36041863.0],["2026-05-07",80.44,80.98,79.77,79.81,37217647.0],["2026-05-08",79.81,81.09,79.32,80.4,28242327.0],["2026-05-11",80.4,82.45,79.58,80.67,43644407.0],["2026-05-12",80.67,81.17,79.73,80.09,35775583.0],["2026-05-13",80.09,80.95,79.63,80.38,32849685.0],["2026-05-14",80.38,82.08,80.37999725341797,81.81,38926688.0],["2026-05-15",81.81,83.3,80.75,82.57,42660857.0],["2026-05-18",82.57,83.44,82.08,82.83,37735368.0],["2026-05-19",82.83,82.84,80.5,81.0,33581768.0],["2026-05-20",81.0,82.16,80.08,81.5,30159703.0],["2026-05-21",81.5,83.15,81.5,81.5,31181254.0],["2026-05-22",81.5,82.0,79.89,80.28,30984802.0],["2026-05-25",80.28,80.27999877929688,78.79,79.81,23127455.0],["2026-05-26",79.81,79.80999755859375,75.5874,75.7016,24495312.0],["2026-05-27",75.7016,76.3963,75.0545,76.1584,25588779.0],["2026-05-28",76.1584,76.15840148925781,74.8071,75.1306,24199752.0],["2026-05-29",75.1306,77.3289,74.7024,76.9387,42972944.0],["2026-06-01",76.9387,78.0331,76.4058,77.7476,37671119.0],["2026-06-02",77.7476,78.7849,77.2908,78.6041,26317746.0],["2026-06-03",78.6041,78.6992,77.6144,78.6136,23032626.0],["2026-06-04",78.6136,79.4415,77.8428,78.4328,24365847.0],["2026-06-05",78.4328,79.2702,77.6524,77.7381,20949437.0],["2026-06-08",77.7381,79.6984,76.9673,78.842,36703053.0],["2026-06-09",78.842,78.9752,77.7952,78.3757,22099177.0],["2026-06-10",78.3757,80.7738,77.5287,79.8412,38697291.0],["2026-06-11",79.8412,81.7444,79.3654,81.221,52143692.0],["2026-06-12",81.221,81.22103881835938,78.5565,79.2036,42935287.0],["2026-06-15",79.2036,79.20360565185547,76.6057,77.0149,43292554.0],["2026-06-16",77.0149,77.072,74.7595,75.1402,41523880.0],["2026-06-17",75.1402,75.9871,74.7405,75.3876,33447229.0],["2026-06-18",75.3876,75.6445,74.0363,74.2266,36366779.0],["2026-06-22",74.2266,75.321,73.1798,74.4931,30670955.0],["2026-06-23",74.4931,75.7682,74.0553,74.2932,36089100.0],["2026-06-24",74.2932,74.8927,72.3234,72.9229,38487790.0],["2026-06-25",72.9229,74.5787,72.5137,72.7992,41148953.0],["2026-06-26",72.7992,75.1211,72.7991714477539,74.75,44953388.0],["2026-06-29",74.75,77.99,74.75000762939453,77.27,74325828.0],["2026-06-30",77.27,78.66,75.31,75.53,57750898.0],["2026-07-01",75.53,77.6,73.62,77.4,50224160.0],["2026-07-02",77.4,79.26,76.98,77.01,56146785.0],["2026-07-03",77.01,79.9,77.01000213623047,77.96,55780335.0],["2026-07-06",77.96,80.15,77.95999908447266,80.0,50383690.0],["2026-07-07",80.0,80.35,78.65,79.12,34065422.0],["2026-07-08",79.12,79.96,78.33,79.41,31545922.0],["2026-07-09",79.41,79.59,78.0,79.33,30121549.0],["2026-07-10",79.33,79.33000183105469,77.86,78.99,27961858.0],["2026-07-13",78.99,80.67,78.42,80.4,47041628.0],["2026-07-14",80.4,82.0,79.91,81.18,45750333.0],["2026-07-15",81.18,82.76,80.58,82.67,33221104.0],["2026-07-16",82.67,83.45,81.8,81.8,36238235.0],["2026-07-17",81.8,83.45,81.34,82.71,46279515.0],["2026-07-20",82.71,84.5,81.11,84.3,54704808.0],["2026-07-21",84.3,85.75,83.61,84.27,45909911.0],["2026-07-22",84.27,84.80000305175781,83.51,84.8,32691694.0],["2026-07-23",84.8,85.18,84.27,84.77,19123849.0],["2026-07-24",84.77,85.2,84.11,84.5,23791082.0],["2026-07-27",84.5,84.55,83.2,84.13,22819203.0],["2026-07-28",84.13,85.92,84.01,85.37,33671143.0],["2026-07-29",85.37,87.5,85.1,87.01,47814431.0],["2026-07-30",87.01,89.5,86.5,88.95,46149832.0],["2026-07-31",88.95,88.94999694824219,84.51,87.6,47504454.0],["2026-08-03",87.6,87.97,85.65,85.9,33669260.0],["2026-08-04",85.9,86.2,84.66,85.14,38112065.0],["2026-08-05",85.14,85.6,84.28,85.47,29129662.0],["2026-08-06",85.47,86.0,84.8,85.32,20869634.0],["2026-08-07",85.32,85.33,82.97,83.5,40016776.0],["2026-08-10",83.5,86.07,83.12,85.3,31141903.0],["2026-08-11",85.3,86.12,85.03,85.62,19509179.0],["2026-08-12",85.62,85.62000274658203,84.16,84.34,21928458.0],["2026-08-13",84.34,84.57,83.8,84.19,19974952.0],["2026-08-14",84.19,84.3,83.0,83.03,22392363.0],["2026-08-17",83.03,83.28,82.39,82.61,18845181.0],["2026-08-18",82.61,83.89,82.39,83.58,22707020.0],["2026-08-19",83.58,84.78,83.38,84.72,33406706.0],["2026-08-20",84.72,85.53,83.95,85.38,26335546.0],["2026-08-21",85.38,85.99,84.25,84.3,18021093.0],["2026-08-24",84.3,86.35,84.05,85.99,27668264.0],["2026-08-25",85.99,87.4,85.98999786376953,86.69,25305523.0],["2026-08-26",86.69,87.26,86.02,86.39,16637658.0],["2026-08-27",86.39,86.56,85.4,86.18,21921885.0],["2026-08-28",86.18,86.98,85.42,86.23,16936204.0],["2026-08-31",86.23,87.98,86.12,87.73,26791786.0],["2026-09-01",87.73,88.41,87.0,87.49,18426037.0],["2026-09-02",87.49,87.89,86.68,86.98,12320101.0],["2026-09-03",86.98,88.5,86.56,87.25,14859632.0],["2026-09-04",87.25,88.28,86.02,87.57,17952369.0],["2026-09-07",87.57,87.7,85.96,86.27,22890520.0],["2026-09-08",86.27,86.38,84.68,85.15,22943453.0],["2026-09-09",85.15,86.04,84.44,86.02,17978628.0],["2026-09-10",86.02,86.6,85.4,86.2,20498723.0],["2026-09-11",86.2,86.9,85.95,86.26,22286340.0],["2026-09-14",86.26,87.4,86.26,86.8,18095085.0]]}