{"t":"300496.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2015-12-10",8.2943,8.2943,7.0319,8.2943,36355.0],["2015-12-11",8.2943,9.1235,8.294276237487793,9.1235,16807.0],["2015-12-14",9.1235,10.0368,9.123455047607422,10.0368,15634.0],["2015-12-15",10.0368,11.041707992553711,10.036792755126953,11.0417,7426.0],["2015-12-16",11.0417,12.145633697509766,11.041707992553711,12.1456,12507.0],["2015-12-17",12.1456,13.36093807220459,12.145633697509766,13.3609,17589.0],["2015-12-18",13.3609,14.697525024414062,13.36093807220459,14.6975,19934.0],["2015-12-21",14.6975,16.1678,14.697525024414062,16.1678,25797.0],["2015-12-22",16.1678,17.7841,16.16777229309082,17.7841,68402.0],["2015-12-23",17.7841,19.5637,17.7840576171875,19.5637,60976.0],["2015-12-24",19.5637,21.5191,19.56369972229004,21.5191,123515.0],["2015-12-25",21.5191,23.67,21.51908302307129,23.67,104558.0],["2015-12-28",23.67,26.0363,23.66999626159668,26.0363,169541.0],["2015-12-29",26.0363,28.640125274658203,26.0362548828125,28.6401,118465.0],["2015-12-30",28.6401,31.5039,28.640125274658203,31.5039,398827.0],["2015-12-31",31.5039,34.6548,31.503890991210938,34.6548,1250593.0],["2016-01-04",34.6548,38.1200065612793,34.65478515625,38.12,1596031.0],["2016-01-05",38.12,41.9318,38.1200065612793,41.9318,2161940.0],["2016-01-06",41.9318,46.1247,41.9317626953125,46.1247,699349.0],["2016-01-07",46.1247,50.7384033203125,46.12469482421875,50.7384,4192290.0],["2016-01-08",50.7384,55.8125,50.7384033203125,55.8125,54969934.0],["2016-01-11",55.8125,56.8793,50.23099136352539,50.231,40506011.0],["2016-01-12",50.231,54.2507,45.2089,47.4242,38139960.0],["2016-01-13",47.4242,52.1666,45.2089,49.0083,40883129.0],["2016-01-14",49.0083,50.184,44.553,49.9983,31726128.0],["2016-01-15",49.9983,54.7011,49.0107,49.0107,28492102.0],["2016-01-18",49.0107,53.8348,44.8005,52.9438,27976056.0],["2016-01-19",52.9438,57.8693,50.7928,55.9437,31308817.0],["2016-01-20",55.9437,55.94366455078125,50.349788665771484,50.3498,31346392.0],["2016-01-21",50.3498,50.3647,45.3153,45.3153,24922538.0],["2016-01-22",45.3153,47.2385,43.0505,45.4193,22771354.0],["2016-01-25",45.4193,47.8944,44.3574,45.793,18168623.0],["2016-01-26",45.793,45.79301452636719,41.213966369628906,41.214,15240114.0],["2016-01-27",41.214,41.6075,38.5012,39.9492,18156545.0],["2016-01-28",39.9492,40.3452,35.9542,35.9567,16197800.0],["2016-01-29",35.9567,39.5432,35.95671463012695,38.5507,16976149.0],["2016-02-01",38.5507,38.7338,35.3948,36.9542,14478307.0],["2016-02-02",36.9542,40.6496,36.6399,40.0977,17678563.0],["2016-02-03",40.0977,42.006,38.9343,41.9516,14306307.0],["2016-02-04",41.9516,45.7336,41.95156478881836,43.8673,13091905.0],["2016-02-05",43.8673,44.4045,41.0952,41.7536,10649704.0],["2016-02-15",41.7536,41.75355529785156,39.2314,40.6645,10334805.0],["2016-02-16",40.6645,44.7312,40.5927,44.7312,16170302.0],["2016-02-17",44.7312,46.1816,43.8847,45.7881,14454468.0],["2016-02-18",45.7881,47.0257,44.0654,46.2831,14022768.0],["2016-02-19",46.2831,50.9117,46.283103942871094,50.9117,15040163.0],["2016-02-22",50.9117,54.4462,50.0973,50.9636,17739660.0],["2016-02-23",50.9636,55.8273,50.5305,52.9685,17365704.0],["2016-02-24",52.9685,53.2136,48.0182,49.429,21101072.0],["2016-02-25",49.429,50.2904,44.5827,45.048,16453341.0],["2016-02-26",45.048,48.0801,44.6148,46.9167,14913595.0],["2016-02-29",46.9167,46.91674041748047,42.2263,42.2263,3665706.0],["2016-03-01",42.2263,42.3228,38.0037,40.8402,22441461.0],["2016-03-02",40.8402,42.7882,39.8204,42.4045,17073319.0],["2016-03-03",42.4045,44.0703,40.9219,40.964,16182169.0],["2016-03-04",40.964,40.96397399902344,36.867576599121094,36.8676,17942464.0],["2016-03-07",36.8676,40.5556,36.867576599121094,39.4541,16141963.0],["2016-03-08",39.4541,42.5605,36.2364,41.855,20790008.0],["2016-03-09",41.855,43.7807,40.6348,41.063,12922676.0],["2016-03-10",41.063,42.407,39.1769,40.9145,11603348.0],["2016-03-11",40.9145,42.4689,39.6521,42.0753,11743448.0],["2016-03-14",42.0753,46.2831,42.075321197509766,46.0381,16778906.0],["2016-03-15",46.0381,47.9142,45.5133,45.9019,17348130.0],["2016-03-16",45.9019,47.0281,44.105,44.751,15469897.0],["2016-03-17",44.751,49.1246,44.75098419189453,48.4612,14614401.0],["2016-03-18",48.4612,50.2706,48.0429,48.5949,15699437.0],["2016-03-21",48.5949,51.1864,48.59490203857422,50.2186,16609072.0],["2016-03-22",50.2186,50.21860885620117,48.3152,48.9909,10070188.0],["2016-03-23",48.9909,49.5033,47.7954,48.9068,11132698.0],["2016-03-24",48.9068,48.906776428222656,45.76579284667969,45.7658,15305304.0],["2016-03-25",45.7658,46.7311,44.3549,45.1222,11827994.0],["2016-03-28",45.1222,47.3994,45.0505,45.6668,11300965.0],["2016-03-29",45.6668,45.666786193847656,42.5728,42.8204,13511331.0],["2016-03-30",42.8204,45.29551315307617,42.820350646972656,45.2955,11810467.0],["2016-03-31",45.2955,49.0083,45.29551315307617,47.7657,16891786.0],["2016-04-01",47.7657,49.9463,45.8895,49.8993,15584434.0],["2016-04-05",49.8993,50.4439,48.7137,50.2458,14310322.0],["2016-04-06",50.2458,50.24584197998047,48.4885,49.3795,11937380.0],["2016-04-07",49.3795,49.4191,47.1271,47.3747,12028539.0],["2016-04-08",47.3747,52.11211013793945,46.09,52.1121,21163174.0],["2016-04-11",52.1121,54.4041,50.4958,52.721,19833804.0],["2016-04-12",52.721,52.721012115478516,47.4489,47.5479,21214402.0],["2016-04-13",47.5479,48.9538,47.1024,47.7657,12285976.0],["2016-04-14",47.7657,49.7508,47.6741,49.4018,11784470.0],["2016-04-15",49.4018,49.40181350708008,47.0281,48.0553,11550615.0],["2016-04-18",48.0553,48.05532455444336,46.5331,47.5232,7163283.0],["2016-04-19",47.5232,49.3993,46.7831,48.0058,9540094.0],["2016-04-20",48.0058,48.2632,43.3154,44.5876,13788483.0],["2016-04-21",44.5876,46.7682,43.8475,44.751,11430664.0],["2016-04-22",44.751,47.0232,43.3203,46.3846,10887593.0],["2016-04-25",46.3846,51.023,46.38459014892578,49.0825,27187149.0],["2016-04-26",49.0825,50.924,48.2731,49.9983,16718466.0],["2016-04-27",49.9983,51.9537,48.9736,50.0726,17837437.0],["2016-04-28",50.0726,55.07984161376953,49.0206,55.0798,24541574.0],["2016-04-29",55.0798,55.07984161376953,51.4587,52.3745,22327326.0],["2016-05-03",52.3745,57.1689,51.7309,56.3892,22086889.0],["2016-05-04",56.3892,57.2926,54.9982,55.3967,14897166.0],["2016-05-05",55.3967,60.691,55.39665985107422,58.8842,17176084.0],["2016-05-06",58.8842,60.6391,56.9288,58.4312,19650758.0],["2016-05-09",58.4312,59.0327,54.4041,56.1862,16081081.0],["2016-05-10",56.1862,59.2059,54.4809,54.7011,19477539.0],["2016-05-11",54.7011,55.2704,51.9809,52.377,16091029.0],["2016-05-12",52.377,53.953636169433594,50.4835,53.9536,12078207.0],["2016-05-13",53.9536,54.7977,52.7705,53.5873,9907390.0],["2016-05-16",53.5873,58.946048736572266,52.9685,58.946,16242934.0],["2016-05-17",58.946,61.7554,57.9189,58.0377,19649265.0],["2016-05-18",58.0377,59.7604,56.8793,59.6515,16241656.0],["2016-05-19",59.6515,63.983,59.4039,62.5152,15869298.0],["2016-05-20",62.5152,64.3097,61.0524,64.1117,12534063.0],["2016-05-23",64.1117,65.5523,62.8717,63.8246,13509838.0],["2016-05-24",63.8246,66.0077,63.191,65.7404,13325971.0],["2016-05-25",65.7404,66.9458,61.8172,61.8172,15539754.0],["2016-05-26",61.8172,63.1167,58.8074,62.7751,14719046.0],["2016-05-27",62.7751,64.1216,59.9064,62.8395,12083531.0],["2016-05-30",62.8395,63.3345,60.6465,61.1118,7368605.0],["2016-05-31",61.1118,67.223,61.11181640625,67.223,14247270.0],["2016-06-01",67.223,70.4184,66.8294,68.9828,14515636.0],["2016-06-02",68.9828,74.1708,68.3888,73.2649,14910620.0],["2016-06-03",73.2649,74.75,71.2847,72.8466,11851146.0],["2016-06-06",72.8466,74.5,71.7872,73.5124,8081240.0],["2016-06-07",73.5124,80.86360931396484,72.7748,80.8636,16421996.0],["2016-06-08",80.8636,83.116,78.4751,79.3092,16651071.0],["2016-06-13",79.3092,81.2943,71.37879180908203,71.3788,15840409.0],["2016-06-14",71.3788,71.37879180908203,64.379,67.4111,21362578.0],["2016-06-15",67.4111,74.1535,66.4829,73.6386,18936594.0],["2016-06-16",73.6386,75.9083,70.1709,73.9035,22460723.0],["2016-06-17",73.9035,80.8961,71.3995,75.547,22887544.0],["2016-06-20",75.547,75.5469741821289,69.4226,71.225,16349839.0],["2016-06-21",71.225,73.3182,64.1025,64.1025,25724706.0],["2016-06-22",64.1025,65.4882,59.6933,65.4107,23508701.0],["2016-06-23",65.4107,65.41072082519531,62.6199,62.9397,14350091.0],["2016-06-24",62.9397,65.7693,60.081,63.5502,16986242.0],["2016-06-27",63.5502,69.2288,61.6896,67.8721,19990163.0],["2016-06-28",67.8721,67.87211608886719,65.4107,66.6511,14215163.0],["2016-06-29",66.6511,70.256,66.6511001586914,68.8315,15227848.0],["2016-06-30",68.8315,68.83145904541016,63.9668,65.6239,16484013.0],["2016-07-01",65.6239,67.8333,65.5076,65.6045,10043860.0],["2016-07-04",65.6045,65.8759,63.1819,65.4107,10736987.0],["2016-07-05",65.4107,67.6396,65.41072082519531,65.8856,10277188.0],["2016-07-06",65.8856,65.88557434082031,64.0638,64.6549,9014789.0],["2016-07-07",64.6549,64.6839,62.5036,63.1335,9582886.0],["2016-07-08",63.1335,67.7946,62.9881,65.4107,15096714.0],["2016-07-11",65.4107,65.808,62.9881,63.337,9465010.0],["2016-07-12",63.337,65.5949,62.7071,65.091,10069302.0],["2016-07-13",65.091,65.09095001220703,63.4339,64.3545,8503841.0],["2016-07-14",64.3545,65.8855,63.9571,65.372,8226340.0],["2016-07-15",65.372,65.8662,64.4223,64.5967,6675762.0],["2016-07-18",64.5967,64.59674072265625,62.9881,63.4726,5311727.0],["2016-07-19",63.4726,67.3391,63.47264862060547,65.7693,12965296.0],["2016-07-20",65.7693,72.1941,64.8196,69.4807,20197910.0],["2016-07-21",69.4807,69.4807357788086,66.3313,66.9225,15760734.0],["2016-07-22",66.9225,67.5426,65.4107,65.6239,8786318.0],["2016-07-25",65.6239,65.62391662597656,62.7943,63.2401,9979389.0],["2016-07-26",63.2401,64.2091,62.8912,63.8603,4694762.0],["2016-07-27",63.8603,63.9572,57.4742,57.5324,13929965.0],["2016-07-28",57.5324,58.6662,54.7609,56.8734,8076024.0],["2016-07-29",56.8734,57.4645,55.0419,55.1388,6319013.0],["2016-08-01",55.1388,55.13882827758789,51.3595,52.3577,7181871.0],["2016-08-02",52.3577,53.4624,52.1445,52.7162,4676393.0],["2016-08-03",52.7162,54.1504,52.6193,53.2201,6821552.0],["2016-08-04",53.2201,53.7725,52.1542,53.6852,6378079.0],["2016-08-05",53.6852,53.68524932861328,51.8441,52.0379,5236150.0],["2016-08-08",52.0379,52.8809,50.3033,52.6678,5981052.0],["2016-08-09",52.6678,55.5749,52.66775131225586,55.2067,9060958.0],["2016-08-10",55.2067,55.4102,54.2085,54.945,6728694.0],["2016-08-11",54.945,55.4392,53.2879,53.6852,5468001.0],["2016-08-12",53.6852,54.1504,53.1038,53.6659,4173670.0],["2016-08-15",53.6659,57.1448,51.8538,56.3889,10877192.0],["2016-08-16",56.3889,56.9703,55.6234,55.9819,6831991.0],["2016-08-17",55.9819,57.9297,55.6233,56.9703,8203218.0],["2016-08-18",56.9703,59.0053,56.2048,57.4355,8576815.0],["2016-08-19",57.4355,57.6099,55.9238,56.3889,4893310.0],["2016-08-22",56.3889,56.6118,53.78215789794922,53.7822,5404411.0],["2016-08-23",53.7822,54.945,53.6659,54.2667,3404915.0],["2016-08-24",54.2667,55.3714,53.9857,55.0225,3662053.0],["2016-08-25",55.0225,56.4858,53.2976,56.0885,6812867.0],["2016-08-26",56.0885,57.1157,55.1388,55.3036,5412797.0],["2016-08-29",55.3036,55.30356216430664,53.9857,54.3345,3668553.0],["2016-08-30",54.3345,56.3404,54.33451843261719,55.1582,4576656.0],["2016-08-31",55.1582,55.5168,53.8306,54.7028,3368500.0],["2016-09-01",54.7028,55.4295,54.131,54.2085,2995683.0],["2016-09-02",54.2085,54.5089,53.2976,53.4527,3322171.0],["2016-09-05",53.4527,54.4605,53.3945,53.5205,2260318.0],["2016-09-06",53.5205,54.7512,52.6193,54.4314,4215986.0],["2016-09-07",54.4314,54.8384,53.7821,53.8403,3278775.0],["2016-09-08",53.8403,54.2473,53.1232,53.5205,2619030.0],["2016-09-09",53.5205,53.724,53.1523,53.2201,2380667.0],["2016-09-12",53.2201,53.2201042175293,49.7122,49.7897,5049985.0],["2016-09-13",49.7897,50.3905,48.4815,49.092,4333015.0],["2016-09-14",49.092,49.6831,48.5008,48.8981,2557499.0],["2016-09-19",48.8981,50.1773,48.89814758300781,49.5668,2650684.0],["2016-09-20",49.5668,50.0513,49.1307,49.7994,2065587.0],["2016-09-21",49.7994,50.0319,49.3439,49.5765,1854323.0],["2016-09-22",49.5765,50.6812,49.57649230957031,49.6346,2353393.0],["2016-09-23",49.6346,49.78,48.7237,48.7237,2125465.0],["2016-09-26",48.7237,48.723731994628906,46.0782,46.1558,4387350.0],["2016-09-27",46.1558,47.1636,46.1557502746582,47.0376,2875474.0],["2016-09-28",47.0376,47.3671,46.8535,46.8632,2014335.0],["2016-09-29",46.8632,47.086,46.5337,46.7759,1880186.0],["2016-09-30",46.7759,46.9698,46.5046,46.8438,1410767.0],["2016-10-10",46.8438,51.1851,46.843772888183594,50.6618,6177654.0],["2016-10-11",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-10-12",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-10-13",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-10-14",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-10-17",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-10-18",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-10-19",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-10-20",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-10-21",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-10-24",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-10-25",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-10-26",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-10-27",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-10-28",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-10-31",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-01",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-02",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-03",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-04",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-07",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-08",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-09",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-10",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-11",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-14",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-15",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-16",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-17",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-18",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-21",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-22",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-23",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-24",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-25",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-28",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-29",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-11-30",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-01",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-02",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-05",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-06",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-07",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-08",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-09",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-12",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-13",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-14",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-15",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-16",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-19",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-20",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-21",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-22",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-23",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-26",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-27",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-28",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-29",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2016-12-30",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2017-01-03",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2017-01-04",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2017-01-05",50.6618,50.66181945800781,50.6618,50.6618,0.0],["2017-01-06",50.6618,50.66181945800781,45.5937,45.5937,14668436.0],["2017-01-09",45.5937,45.59370040893555,41.6884,42.1342,8545928.0],["2017-01-10",42.1342,42.13420104980469,38.4906,38.6359,11225932.0],["2017-01-11",38.6359,39.198,38.0351,38.3937,6309990.0],["2017-01-12",38.3937,38.393672943115234,35.661,35.9808,9684353.0],["2017-01-13",35.9808,35.980751037597656,33.6066,33.8973,9635396.0],["2017-01-16",33.8973,34.2171,31.8623,32.9379,9565984.0],["2017-01-17",32.9379,34.9826,32.9379,34.6628,9803094.0],["2017-01-18",34.6628,34.7113,33.0542,33.1317,6211932.0],["2017-01-19",33.1317,33.7713,31.9786,33.219,4682853.0],["2017-01-20",33.219,34.7694,32.9573,33.9942,6637363.0],["2017-01-23",33.9942,34.6338,33.093,33.4322,7229801.0],["2017-01-24",33.4322,33.432151794433594,32.0755,32.1724,7045067.0],["2017-01-25",32.1724,32.8313,31.9786,32.5116,3469068.0],["2017-01-26",32.5116,33.3256,32.51155471801758,32.7732,3623227.0],["2017-02-03",32.7732,33.5194,32.6181,33.0833,3911203.0],["2017-02-06",33.0833,33.7132,32.6085,33.7035,5316618.0],["2017-02-07",33.7035,33.8004,33.093,33.3159,4304994.0],["2017-02-08",33.3159,34.2365,32.7635,34.1686,6540851.0],["2017-02-09",34.1686,36.0389,33.9554,35.1764,10702758.0],["2017-02-10",35.1764,35.17643356323242,34.1008,34.2074,6187156.0],["2017-02-13",34.2074,34.6628,33.4612,34.2558,4992469.0],["2017-02-14",34.2558,34.255836486816406,31.7848,32.2499,13524461.0],["2017-02-15",32.2499,32.56,31.9398,32.027,5783102.0],["2017-02-16",32.027,32.02702713012695,30.3409,30.6219,13241848.0],["2017-02-17",30.6219,31.4941,30.0792,30.9223,8867364.0],["2017-02-20",30.9223,31.3293,30.4766,31.0967,7287984.0],["2017-02-21",31.0967,31.6588,30.8739,31.4844,7007451.0],["2017-02-22",31.4844,31.7848,31.1549,31.5425,5472858.0],["2017-02-23",31.5425,31.6976,31.1549,31.6685,5459931.0],["2017-02-24",31.6685,33.1317,31.6007,32.9379,12458902.0],["2017-02-27",32.9379,33.374,32.5794,33.0639,8236968.0],["2017-02-28",33.0639,33.1414,32.2693,32.967,6090751.0],["2017-03-01",32.967,34.4012,32.5794,33.8198,11147316.0],["2017-03-02",33.8198,33.8295,33.1027,33.1317,6653009.0],["2017-03-03",33.1317,34.0136,32.4922,34.0039,8535340.0],["2017-03-06",34.0039,36.0195,34.00388717651367,35.2637,13086742.0],["2017-03-07",35.2637,38.7619,34.6725,37.725,17697938.0],["2017-03-08",37.725,38.9557,37.0176,37.3762,16937780.0],["2017-03-09",37.3762,37.851,36.8044,37.2696,10080876.0],["2017-03-10",37.2696,38.2774,37.26958084106445,37.3665,10116445.0],["2017-03-13",37.3665,37.36648941040039,35.9517,36.7754,10499094.0],["2017-03-14",36.7754,39.9151,36.5234,38.9073,18948645.0],["2017-03-15",38.9073,38.90726089477539,37.6184,37.8026,11916785.0],["2017-03-16",37.8026,38.7425,37.80255889892578,38.2483,9408621.0],["2017-03-17",38.2483,40.012,38.0836,38.6359,15807681.0],["2017-03-20",38.6359,39.9248,37.9382,39.8666,13067594.0],["2017-03-21",39.8666,39.86663055419922,38.2386,39.1495,12939586.0],["2017-03-22",39.1495,39.1495361328125,38.2386,38.5196,7799984.0],["2017-03-23",38.5196,39.4015,37.1727,37.8801,10797289.0],["2017-03-24",37.8801,37.88008117675781,36.8238,37.1533,8806982.0],["2017-03-27",37.1533,37.9867,37.1242,37.2987,5386841.0],["2017-03-28",37.2987,37.6766,36.0195,36.0195,7466870.0],["2017-03-29",36.0195,36.3296,34.6919,34.7307,8863753.0],["2017-03-30",34.7307,34.730674743652344,32.3565,32.5116,8946117.0],["2017-03-31",32.5116,33.3256,32.51155471801758,33.0155,5493597.0],["2017-04-05",33.0155,34.6725,33.01546096801758,34.2365,6272148.0],["2017-04-06",34.2365,35.0601,34.2074,34.3527,5233208.0],["2017-04-07",34.3527,34.5853,33.3159,33.4128,5138679.0],["2017-04-10",33.4128,33.41277313232422,31.0095,31.3972,8644630.0],["2017-04-11",31.3972,32.4631,30.9126,32.3371,6704564.0],["2017-04-12",32.3371,32.337127685546875,31.5522,31.5716,4263610.0],["2017-04-13",31.5716,32.2499,31.4456,31.7945,3441179.0],["2017-04-14",31.7945,32.0464,31.4456,31.6588,3062102.0],["2017-04-17",31.6588,31.65879249572754,30.1374,30.4475,4527620.0],["2017-04-18",30.4475,30.806,29.4106,29.6238,4190624.0],["2017-04-19",29.6238,29.623796463012695,28.1315,29.4591,4833962.0],["2017-04-20",29.4591,29.711,28.9358,29.5075,3416686.0],["2017-04-21",29.5075,29.7013,29.1974,29.3622,1998110.0],["2017-04-24",29.3622,29.5463,27.6954,28.8195,4111414.0],["2017-04-25",28.8195,29.5172,28.5869,28.9939,3241321.0],["2017-04-26",28.9939,29.4106,28.6354,29.023,2372310.0],["2017-04-27",29.023,30.1886,27.8574,29.9749,5454566.0],["2017-04-28",29.9749,30.5966,29.6349,30.2469,4023753.0],["2017-05-02",30.2469,30.4509,29.6447,30.072,2758225.0],["2017-05-03",30.072,30.3732,29.6252,29.8584,2691403.0],["2017-05-04",29.8584,30.14,29.1493,29.1881,3471415.0],["2017-05-05",29.1881,29.5281,28.6151,28.9939,3711294.0],["2017-05-08",28.9939,29.2853,28.3237,28.3722,3637198.0],["2017-05-09",28.3722,28.5956,27.7797,28.4985,3947295.0],["2017-05-10",28.4985,29.0133,28.1683,28.2071,4029329.0],["2017-05-11",28.2071,28.20710563659668,25.3903,25.9439,9878733.0],["2017-05-12",25.9439,25.94392967224121,23.3505,24.8269,7146647.0],["2017-05-15",24.8269,25.3806,24.487,24.7201,3939969.0],["2017-05-16",24.7201,25.6428,24.1956,25.5845,5711583.0],["2017-05-17",25.5845,26.2062,25.3514,25.6331,5117495.0],["2017-05-18",25.6331,26.4976,25.0892,25.8468,5911133.0],["2017-05-19",25.8468,26.0216,25.332,25.4194,3379359.0],["2017-05-22",25.4194,25.6234,24.0887,24.2538,4180282.0],["2017-05-23",24.2538,25.196,23.943,24.4772,5287059.0],["2017-05-24",24.4772,26.925,24.0887,26.925,9805374.0],["2017-05-25",26.925,27.1775,25.9731,26.6724,9893226.0],["2017-05-26",26.6724,28.9842,26.3616,28.1294,10757979.0],["2017-05-31",28.1294,29.5281,27.7797,27.8089,9809799.0],["2017-06-01",27.8089,28.5082,26.925,27.1484,6971706.0],["2017-06-02",27.1484,29.4407,26.8375,29.3144,10580721.0],["2017-06-05",29.3144,29.4213,28.6053,29.091,7550677.0],["2017-06-06",29.091,29.3921,28.751,29.0522,5051830.0],["2017-06-07",29.0522,30.7714,28.8676,29.8389,10631566.0],["2017-06-08",29.8389,30.0332,28.819,28.819,7664325.0],["2017-06-09",28.819,29.567,28.7025,29.1881,5516136.0],["2017-06-12",29.1881,29.18813705444336,27.9449,28.1585,4756656.0],["2017-06-13",28.1585,29.227,28.0517,28.8385,4656903.0],["2017-06-14",28.8385,29.567,28.751,28.8093,4127398.0],["2017-06-15",28.8093,30.0235,28.6636,29.5281,6562679.0],["2017-06-16",29.5281,29.8778,28.9453,29.0424,4689398.0],["2017-06-19",29.0424,29.6155,28.9453,29.3338,3306196.0],["2017-06-20",29.3338,30.3731,29.333833694458008,29.8389,7851876.0],["2017-06-21",29.8389,30.2954,29.0619,29.5281,6413228.0],["2017-06-22",29.5281,30.3634,28.955,28.9939,6913505.0],["2017-06-23",28.9939,28.993871688842773,26.9444,27.4398,9770261.0],["2017-06-26",27.4398,27.8574,27.0804,27.5855,4344933.0],["2017-06-27",27.5855,28.0323,27.2746,27.6826,3557036.0],["2017-06-28",27.6826,27.682594299316406,26.6627,26.8473,5068701.0],["2017-06-29",26.8473,27.9643,26.847257614135742,27.5855,6860261.0],["2017-06-30",27.5855,27.8283,27.0804,27.4883,4086418.0],["2017-07-03",27.4883,28.168249130249023,27.1192,28.1682,5573156.0],["2017-07-04",28.1682,29.9652,28.168249130249023,29.7224,12014411.0],["2017-07-05",29.7224,31.1793,29.2464,30.9657,13485367.0],["2017-07-06",30.9657,31.2085,30.1789,30.6257,10394103.0],["2017-07-07",30.6257,30.9559,30.1109,30.3537,6598030.0],["2017-07-10",30.3537,30.35371971130371,29.0522,29.2853,7117787.0],["2017-07-11",29.2853,29.7612,28.5568,28.6636,5403874.0],["2017-07-12",28.6636,28.8287,27.3621,28.1197,7060661.0],["2017-07-13",28.1197,28.3431,27.5952,27.8866,3762495.0],["2017-07-14",27.8866,27.886568069458008,27.0804,27.3426,4920144.0],["2017-07-17",27.3426,27.3912,24.6132,24.6132,8878416.0],["2017-07-18",24.6132,25.5943,24.147,25.2446,5024724.0],["2017-07-19",25.2446,25.7205,24.8658,25.536,3459961.0],["2017-07-20",25.536,26.0702,24.9823,25.0115,4223966.0],["2017-07-21",25.0115,25.7108,25.01146697998047,25.0406,3504975.0],["2017-07-24",25.0406,25.506839752197266,24.3704,25.5068,4178691.0],["2017-07-25",25.5068,25.9828,25.06,25.6817,4518547.0],["2017-07-26",25.6817,25.6817,25.2154,25.4,2693460.0],["2017-07-27",25.4,27.8769,25.264,27.3135,10484974.0],["2017-07-28",27.3135,27.3135,26.487871170043945,26.4879,5520311.0],["2017-07-31",26.4879,27.6729,26.2742,26.8473,5246282.0],["2017-08-01",26.8473,27.9546,26.721,27.9448,6896250.0],["2017-08-02",27.9448,27.944847106933594,26.925,26.9541,5980532.0],["2017-08-03",26.9541,28.042,26.7307,27.2941,5980421.0],["2017-08-04",27.2941,27.4398,26.623857498168945,26.6239,4127382.0],["2017-08-07",26.6239,27.2746,26.3713,26.4782,2887059.0],["2017-08-08",26.4782,26.7987,25.536,26.585,4534316.0],["2017-08-09",26.585,26.6918,26.0702,26.2548,2975572.0],["2017-08-10",26.2548,26.7696,25.8954,26.6336,4251549.0],["2017-08-11",26.6336,26.7696,26.041065216064453,26.0411,3419874.0],["2017-08-14",26.0411,27.3718,26.041065216064453,27.2844,6566927.0],["2017-08-15",27.2844,27.5369,27.0415,27.5369,4924348.0],["2017-08-16",27.5369,30.2954,27.3426,29.8195,20434135.0],["2017-08-17",29.8195,32.3255,29.2367,30.6937,22039747.0],["2017-08-18",30.6937,32.0244,30.208,30.3731,13865775.0],["2017-08-21",30.3731,32.8209,30.37314796447754,32.5003,17131743.0],["2017-08-22",32.5003,32.500335693359375,30.9851,31.8204,15790948.0],["2017-08-23",31.8204,31.820409774780273,30.4509,30.9365,9911156.0],["2017-08-24",30.9365,31.7233,30.4703,30.6451,7479082.0],["2017-08-25",30.6451,32.7043,30.64511489868164,32.0438,12010350.0],["2017-08-28",32.0438,34.7052,31.4804,33.1803,18419413.0],["2017-08-29",33.1803,34.1419,31.869,32.1992,15352112.0],["2017-08-30",32.1992,32.9277,31.6067,31.7621,11219434.0],["2017-08-31",31.7621,32.5003,31.6941,32.0632,8884529.0],["2017-09-01",32.0632,34.3653,31.7718,33.9962,16341417.0],["2017-09-04",33.9962,37.3958,33.99616622924805,36.7839,33275738.0],["2017-09-05",36.7839,40.4652,35.9,40.4652,40285671.0],["2017-09-06",40.4652,44.5156,39.9504,44.5156,37484999.0],["2017-09-07",44.5156,47.4781,42.2718,43.4277,49666805.0],["2017-09-08",43.4277,43.42767333984375,39.1442,39.9601,39133956.0],["2017-09-11",39.9601,41.3491,39.4744,40.8537,27013535.0],["2017-09-12",40.8537,43.5637,39.9309,42.6895,32800219.0],["2017-09-13",42.6895,42.689476013183594,40.3195,41.1451,21539421.0],["2017-09-14",41.1451,42.942,40.5623,40.8343,21706513.0],["2017-09-15",40.8343,40.83425521850586,37.8232,38.2408,21081599.0],["2017-09-18",38.2408,39.183,38.2117,38.6002,12964402.0],["2017-09-19",38.6002,40.3972,38.600215911865234,39.3384,17832401.0],["2017-09-20",39.3384,41.961,38.5517,41.4753,23771828.0],["2017-09-21",41.4753,42.3301,39.8241,39.9212,18767543.0],["2017-09-22",39.9212,43.9133,38.8528,43.1946,28823078.0],["2017-09-25",43.1946,43.19456100463867,41.0577,41.3588,17010750.0],["2017-09-26",41.3588,41.35877227783203,37.2209,38.0369,22778789.0],["2017-09-27",38.0369,39.2024,37.4444,38.9402,13750367.0],["2017-09-28",38.9402,40.1543,37.9689,38.0077,14222750.0],["2017-09-29",38.0077,38.7265,37.1044,38.134,11623661.0],["2017-10-09",38.134,40.3097,38.13397979736328,39.591,14049293.0],["2017-10-10",39.591,41.2811,38.9596,40.368,14779901.0],["2017-10-11",40.368,42.0095,39.7852,41.2616,19944206.0],["2017-10-12",41.2616,41.26163101196289,39.047,40.164,14426582.0],["2017-10-13",40.164,41.9124,40.16404724121094,41.0382,18153880.0],["2017-10-16",41.0382,41.038230895996094,38.1631,38.2991,16370482.0],["2017-10-17",38.2991,38.3477,36.813,36.8616,10057989.0],["2017-10-18",36.8616,37.8426,35.56,35.7834,9887161.0],["2017-10-19",35.7834,36.3273,34.579,35.8417,8972190.0],["2017-10-20",35.8417,36.31761932373047,35.2395,36.3176,6837492.0],["2017-10-23",36.3176,36.7353,35.56,35.6863,6346131.0],["2017-10-24",35.6863,36.08450698852539,34.3653,36.0845,9859338.0],["2017-10-25",36.0845,36.5799,35.628,36.3662,8530162.0],["2017-10-26",36.3662,36.5702,35.6086,36.0359,8672102.0],["2017-10-27",36.0359,36.2108,34.6664,34.6858,8344922.0],["2017-10-30",34.6858,35.1229,32.6752,33.0248,9397600.0],["2017-10-31",33.0248,33.5688,32.7432,33.0831,6715555.0],["2017-11-01",33.0831,34.8509,33.083126068115234,34.0544,12707575.0],["2017-11-02",34.0544,35.2589,33.4619,34.6275,12694980.0],["2017-11-03",34.6275,35.6183,34.2001,34.7052,12370940.0],["2017-11-06",34.7052,36.2108,34.6761,35.9971,11399365.0],["2017-11-07",35.9971,39.2413,35.99707794189453,38.8819,22844815.0],["2017-11-08",38.8819,38.911,37.8037,38.0369,17086736.0],["2017-11-09",38.0369,39.2121,37.3958,39.1442,15466000.0],["2017-11-10",39.1442,39.5327,38.27,38.5614,12466432.0],["2017-11-13",38.5614,40.2903,37.4444,39.8241,17150948.0],["2017-11-14",39.8241,39.8240852355957,37.9592,37.998,13558212.0],["2017-11-15",37.998,38.8236,36.9004,36.9101,11019967.0],["2017-11-16",36.9101,40.3874,36.91012191772461,39.5812,18580506.0],["2017-11-17",39.5812,42.7963,38.9596,40.0961,28656380.0],["2017-11-20",40.0961,42.3107,40.09605026245117,42.2232,25818610.0],["2017-11-21",42.2232,42.4369,40.7857,42.0387,20576551.0],["2017-11-22",42.0387,43.6899,39.5424,40.2126,26155027.0],["2017-11-23",40.2126,40.21261215209961,36.1913,36.1913,21873625.0],["2017-11-24",36.1913,36.19134521484375,33.2968,33.3162,15060194.0],["2017-11-27",33.3162,34.171,32.4323,32.4906,8648928.0],["2017-11-28",32.4906,34.6664,32.49062728881836,34.103,10309261.0],["2017-11-29",34.103,34.1904,32.9083,33.5688,8016756.0],["2017-11-30",33.5688,33.9573,32.85,32.9374,7343647.0],["2017-12-01",32.9374,33.9767,32.8889,33.5202,8374313.0],["2017-12-04",33.5202,35.3269,33.52021408081055,34.1904,10506216.0],["2017-12-05",34.1904,34.190425872802734,30.771387100219727,30.7714,15492826.0],["2017-12-06",30.7714,31.4319,28.6636,31.3736,13581375.0],["2017-12-07",31.3736,31.8496,30.6548,30.9851,7319623.0],["2017-12-08",30.9851,31.9661,30.98508071899414,31.2765,8693345.0],["2017-12-11",31.2765,32.2284,31.27647590637207,31.7913,6607471.0],["2017-12-12",31.7913,32.3935,31.6359,31.6456,6490079.0],["2017-12-13",31.6456,32.073,30.8879,31.8593,5979109.0],["2017-12-14",31.8593,32.0438,31.1793,31.665,4931414.0],["2017-12-15",31.665,33.4911,31.665000915527344,32.1992,9685226.0],["2017-12-18",32.1992,32.4032,29.7029,30.1789,9171119.0],["2017-12-19",30.1789,30.9559,30.0526,30.7131,5011339.0],["2017-12-20",30.7131,31.325,30.4897,30.7422,5115732.0],["2017-12-21",30.7422,32.0244,30.1886,32.005,8604583.0],["2017-12-22",32.005,33.7242,32.004966735839844,32.3741,14322301.0],["2017-12-25",32.3741,32.374061584472656,30.8879,31.4416,8547532.0],["2017-12-26",31.4416,32.053531646728516,30.8879,32.0535,6235001.0],["2017-12-27",32.0535,32.1992,30.8879,30.9657,7027497.0],["2017-12-28",30.9657,31.6456,30.4994,31.0434,5958280.0],["2017-12-29",31.0434,31.6456,31.043357849121094,31.393,4387806.0],["2018-01-02",31.393,32.1312,31.2473,31.9564,6344324.0],["2018-01-03",31.9564,32.6363,31.5679,32.5003,7164257.0],["2018-01-04",32.5003,32.6558,32.1798,32.1895,5344074.0],["2018-01-05",32.1895,32.6363,31.7136,31.7621,5195166.0],["2018-01-08",31.7621,33.2968,31.762134552001953,32.1701,7904371.0],["2018-01-09",32.1701,32.17008590698242,30.9074,31.1988,6736201.0],["2018-01-10",31.1988,31.19877052307129,29.8195,30.2857,7600732.0],["2018-01-11",30.2857,31.0822,29.8001,30.9657,7958384.0],["2018-01-12",30.9657,31.0725,29.159,29.227,10998164.0],["2018-01-15",29.227,29.226991653442383,27.1775,27.4398,8464195.0],["2018-01-16",27.4398,27.8963,27.1192,27.5466,4461818.0],["2018-01-17",27.5466,28.3625,26.4684,27.77,7139073.0],["2018-01-18",27.77,28.0517,27.2649,27.3426,3495725.0],["2018-01-19",27.3426,27.8963,27.2941,27.3718,3066070.0],["2018-01-22",27.3718,28.6053,27.0901,28.1585,6772023.0],["2018-01-23",28.1585,28.3528,27.7409,27.9546,3582082.0],["2018-01-24",27.9546,30.732534408569336,27.8671,30.7325,14361570.0],["2018-01-25",30.7325,31.3542,29.8583,29.9166,11007750.0],["2018-01-26",29.9166,30.2663,29.5281,29.6738,4283953.0],["2018-01-29",29.6738,30.4023,28.9065,28.9162,5393327.0],["2018-01-30",28.9162,29.4213,28.8676,29.1007,3322425.0],["2018-01-31",29.1007,29.100717544555664,27.3038,27.3523,6471667.0],["2018-02-01",27.3523,28.0517,26.925,27.0027,5541958.0],["2018-02-02",27.0027,27.838,26.2256,27.2455,4531218.0],["2018-02-05",27.2455,27.4786,26.7307,26.7696,3185216.0],["2018-02-06",26.7696,26.76955223083496,24.0887,24.0887,8987103.0],["2018-02-07",24.0887,25.0406,23.166,24.1179,5759058.0],["2018-02-08",24.1179,25.2252,23.9042,25.1086,5053769.0],["2018-02-09",25.1086,25.3417,23.3408,24.4287,5543912.0],["2018-02-12",24.4287,25.74,24.428668975830078,25.3029,4293136.0],["2018-02-13",25.3029,26.0993,25.0018,25.0212,2973016.0],["2018-02-14",25.0212,25.3514,24.8755,24.9435,2051902.0],["2018-02-22",24.9435,26.313,24.943477630615234,26.2548,4234292.0],["2018-02-23",26.2548,27.5757,26.2256,26.2645,8077591.0],["2018-02-26",26.2645,28.0517,26.264467239379883,27.8671,9680754.0],["2018-02-27",27.8671,28.5956,27.4883,27.7894,8750032.0],["2018-02-28",27.7894,28.6345,27.0998,27.7797,6895900.0],["2018-03-01",27.7797,29.4018,27.2941,28.751,11584304.0],["2018-03-02",28.751,29.7709,28.3431,28.8579,10304324.0],["2018-03-05",28.8579,29.8292,28.5471,29.6155,8177473.0],["2018-03-06",29.6155,31.0239,29.1493,29.295,11188508.0],["2018-03-07",29.295,29.4504,28.4111,28.8482,6901967.0],["2018-03-08",28.8482,29.8972,28.751,29.0327,6749512.0],["2018-03-09",29.0327,30.6548,28.9453,30.344,11521115.0],["2018-03-12",30.344,31.937,30.344005584716797,31.1599,12981145.0],["2018-03-13",31.1599,33.3745,30.7034,31.6262,13728834.0],["2018-03-14",31.6262,32.1021,30.1789,30.3052,9769525.0],["2018-03-15",30.3052,30.5966,29.1201,30.208,8526822.0],["2018-03-16",30.208,31.3056,30.208024978637695,30.3052,6589408.0],["2018-03-19",30.3052,31.8107,30.305156707763672,31.1988,9060130.0],["2018-03-20",31.1988,31.3445,30.2177,31.2182,6366422.0],["2018-03-21",31.2182,31.7136,29.9166,29.9749,7868057.0],["2018-03-22",29.9749,31.6067,29.7321,30.8879,10130943.0],["2018-03-23",30.8879,30.8879451751709,27.79915428161621,27.7992,12308964.0],["2018-03-26",27.7992,28.7122,26.2936,28.4888,9284165.0],["2018-03-27",28.4888,30.8879,28.488786697387695,30.6645,14304934.0],["2018-03-28",30.6645,31.3736,29.7515,30.8879,13919707.0],["2018-03-29",30.8879,33.2191,30.8879,31.9952,18778336.0],["2018-03-30",31.9952,35.1909,31.9952449798584,35.1909,26955776.0],["2018-04-02",35.1909,38.7071,35.190895080566406,37.153,39767903.0],["2018-04-03",37.153,37.1529541015625,35.3754,36.5507,22100742.0],["2018-04-04",36.5507,36.6867,33.5105,33.6173,25266154.0],["2018-04-09",33.6173,34.6664,33.1803,34.4527,20684171.0],["2018-04-10",34.4527,37.7843,34.45268630981445,35.7931,28263505.0],["2018-04-11",35.7931,37.1044,34.7247,34.8704,18287882.0],["2018-04-12",34.8704,36.7159,34.870357513427734,35.8417,17778428.0],["2018-04-13",35.8417,37.2792,35.696,36.5799,18682270.0],["2018-04-16",36.5799,38.3671,35.7445,37.5609,19041026.0],["2018-04-17",37.5609,38.3283,33.9476,34.9675,20031486.0],["2018-04-18",34.9675,37.6095,34.3458,37.1044,18719386.0],["2018-04-19",37.1044,37.10438919067383,35.4531,35.5988,16633997.0],["2018-04-20",35.5988,38.9499,34.9966,36.9101,22631559.0],["2018-04-23",36.9101,38.3671,35.6086,37.4152,21222894.0],["2018-04-24",37.4152,38.46422576904297,35.7445,38.4642,23622770.0],["2018-04-25",38.4642,39.4841,37.3375,37.4929,23100415.0],["2018-04-26",37.4929,40.0183,37.492916107177734,38.6002,26631120.0],["2018-04-27",38.6002,38.600215911865234,34.744083404541016,34.7441,29186366.0],["2018-05-02",34.7441,35.0743,33.5105,34.8704,11753055.0],["2018-05-03",34.8704,36.3176,34.8024,35.8902,14653549.0],["2018-05-04",35.8902,36.3273,35.0646,35.1326,11472532.0],["2018-05-07",35.1326,36.1622,35.13261413574219,35.5503,9002222.0],["2018-05-08",35.5503,35.7931,34.239,34.9578,10701633.0],["2018-05-09",34.9578,35.4143,34.307,34.9189,7343391.0],["2018-05-10",34.9189,35.1229,32.9277,33.5882,13569037.0],["2018-05-11",33.5882,33.7533,32.7626,32.8403,7183164.0],["2018-05-14",32.8403,33.6562,32.0827,32.6655,9204321.0],["2018-05-15",32.6655,34.0253,32.665462493896484,33.9865,10047982.0],["2018-05-16",33.9865,34.0933,33.3745,33.4134,6899012.0],["2018-05-17",33.4134,33.9379,32.8791,33.1123,5869315.0],["2018-05-18",33.1123,33.5882,32.5878,33.4717,5924002.0],["2018-05-21",33.4717,34.443,33.47165298461914,33.8796,8522355.0],["2018-05-22",33.8796,34.1807,33.5202,34.0447,6631479.0],["2018-05-23",34.0447,34.3653,33.5688,33.7533,7224443.0],["2018-05-24",33.7533,34.2876,33.4134,34.0642,7592433.0],["2018-05-25",34.0642,34.9286,33.27738952636719,33.2774,10800523.0],["2018-05-28",33.2774,33.27738952636719,29.945768356323242,29.9458,16309014.0],["2018-05-29",29.9458,30.1983,28.8676,29.2853,9211819.0],["2018-05-30",29.2853,29.2853,27.7603,28.0226,9104743.0],["2018-05-31",28.0226,28.751,27.9934,28.4888,5937200.0],["2018-06-01",28.4888,28.7025,27.9351,28.3334,5312130.0],["2018-06-04",28.3334,29.1104,28.333375930786133,28.751,4763932.0],["2018-06-05",28.751,29.6058,28.7122,29.5961,5286018.0],["2018-06-06",29.5961,30.0138,29.1978,29.2561,5763525.0],["2018-06-07",29.2561,29.6252,28.6345,28.6831,3958474.0],["2018-06-08",28.6831,29.1701,28.1474,28.8487,4170489.0],["2018-06-11",28.8487,28.9948,28.0598,28.1864,4733356.0],["2018-06-12",28.1864,29.1214,27.563,29.0922,7047260.0],["2018-06-13",29.0922,29.4136,28.3909,28.4201,5397323.0],["2018-06-14",28.4201,28.5954,27.8065,28.3909,4488301.0],["2018-06-15",28.3909,28.6149,26.9787,27.3683,5769955.0],["2018-06-19",27.3683,27.368257522583008,24.6314,24.8457,8559427.0],["2018-06-20",24.8457,26.6378,24.845703125,26.2969,6983324.0],["2018-06-21",26.2969,26.7936,25.284,25.5177,5939462.0],["2018-06-22",25.5177,26.5599,25.0405,26.2872,5305394.0],["2018-06-25",26.2872,26.6865,25.8586,25.9365,5108399.0],["2018-06-26",25.9365,27.2319,25.0502,26.93,6683414.0],["2018-06-27",26.93,27.339,26.6962,26.93,5036367.0],["2018-06-28",26.93,28.1474,26.8034,27.2514,7570783.0],["2018-06-29",27.2514,28.8195,27.0469,28.7026,9241902.0],["2018-07-02",28.7026,28.7318,27.7578,28.1474,6321427.0],["2018-07-03",28.1474,29.7058,27.9137,29.3162,9170017.0],["2018-07-04",29.3162,29.316173553466797,27.4851,27.9526,8816268.0],["2018-07-05",27.9526,28.4786,27.0955,27.1735,5470917.0],["2018-07-06",27.1735,28.5273,27.0761,27.865,7579875.0],["2018-07-09",27.865,28.537,27.8358,28.313,6203365.0],["2018-07-10",28.313,28.6539,28.0695,28.5078,5062340.0],["2018-07-11",28.5078,28.507789611816406,26.2385,26.9008,8116093.0],["2018-07-12",26.9008,28.498,26.900754928588867,28.2448,8333081.0],["2018-07-13",28.2448,29.5889,28.1377,29.0532,10071724.0],["2018-07-16",29.0532,29.3454,28.3714,29.1214,9373819.0],["2018-07-17",29.1214,29.2967,28.274,28.9363,7516346.0],["2018-07-18",28.9363,29.4525,28.3714,28.3812,7381172.0],["2018-07-19",28.3812,28.5565,27.9624,28.2448,5694665.0],["2018-07-20",28.2448,29.1019,28.0695,28.8974,7724408.0],["2018-07-23",28.8974,29.6863,28.7123,29.3941,8593285.0],["2018-07-24",29.3941,29.5597,28.9363,29.3162,7330409.0],["2018-07-25",29.3162,29.9492,29.1798,29.4136,8072361.0],["2018-07-26",29.4136,29.4915,27.9526,28.1572,8336542.0],["2018-07-27",28.1572,28.3812,27.8747,28.0403,3725655.0],["2018-07-30",28.0403,28.3617,26.6865,26.9592,6454025.0],["2018-07-31",26.9592,27.154,26.5112,26.7254,3732463.0],["2018-08-01",26.7254,27.2514,26.2579,26.2579,4288147.0],["2018-08-02",26.2579,26.257944107055664,25.0113,25.7612,5468179.0],["2018-08-03",25.7612,26.0339,25.1476,25.6346,3465841.0],["2018-08-06",25.6346,26.1995,25.4398,25.6833,4394908.0],["2018-08-07",25.6833,26.4625,25.6443,26.404,4350456.0],["2018-08-08",26.404,26.5696,25.7028,25.7515,3954864.0],["2018-08-09",25.7515,27.2124,25.5177,26.8034,6708809.0],["2018-08-10",26.8034,27.0176,26.5501,26.9495,4185255.0],["2018-08-13",26.9495,27.7384,26.2969,27.5923,6989675.0],["2018-08-14",27.5923,27.5923,26.8618,27.1053,4029524.0],["2018-08-15",27.1053,27.3196,26.3066,26.4527,4471928.0],["2018-08-16",26.4527,26.7741,25.8197,26.0534,4047531.0],["2018-08-17",26.0534,26.5988,25.3327,25.5469,3421964.0],["2018-08-20",25.5469,28.098724365234375,25.54694938659668,28.0987,11960554.0],["2018-08-21",28.0987,28.6636,27.6312,28.1279,14387907.0],["2018-08-22",28.1279,29.024,27.9332,28.1961,9877582.0],["2018-08-23",28.1961,28.6636,27.8065,28.3422,9663065.0],["2018-08-24",28.3422,28.6344,27.9039,28.6149,7576977.0],["2018-08-27",28.6149,29.3454,28.4883,28.8,11010680.0],["2018-08-28",28.8,29.4915,28.3422,28.5857,8391350.0],["2018-08-29",28.5857,29.3649,28.3422,28.761,8090209.0],["2018-08-30",28.761,29.024,27.6117,28.05,7024413.0],["2018-08-31",28.05,28.4396,27.4657,27.6215,6112974.0],["2018-09-03",27.6215,27.8163,25.9171,26.5891,8245921.0],["2018-09-04",26.5891,27.339,26.443,27.0566,6998404.0],["2018-09-05",27.0566,27.154,26.1995,26.2774,5078214.0],["2018-09-06",26.2774,27.2611,26.0242,26.9495,5761681.0],["2018-09-07",26.9495,27.4559,26.1995,26.5112,6829304.0],["2018-09-10",26.5112,26.51116943359375,25.5372,25.5859,5348469.0],["2018-09-11",25.5859,26.1703,25.585912704467773,26.0729,3130677.0],["2018-09-12",26.0729,26.5501,26.0047,26.1995,3609989.0],["2018-09-13",26.1995,26.7644,26.1021,26.4917,3018620.0],["2018-09-14",26.4917,26.8521,25.9658,26.0242,3607244.0],["2018-09-17",26.0242,26.0924,25.5957,25.8976,2202256.0],["2018-09-18",25.8976,26.404035568237305,25.6346,26.404,3064874.0],["2018-09-19",26.404,26.93,26.1605,26.5112,4783794.0],["2018-09-20",26.5112,26.6086,25.8099,26.0339,3494001.0],["2018-09-21",26.0339,26.482,25.956,26.3943,3558558.0],["2018-09-25",26.3943,26.6378,26.0339,26.1508,3053725.0],["2018-09-26",26.1508,26.5404,26.0632,26.3456,3616776.0],["2018-09-27",26.3456,26.4527,25.7904,25.7904,4139924.0],["2018-09-28",25.7904,26.0339,25.508,25.7417,3536506.0],["2018-10-08",25.7417,25.74174690246582,23.4042,23.7646,5408200.0],["2018-10-09",23.7646,24.1931,23.677,23.8815,2297809.0],["2018-10-10",23.8815,24.3587,23.6964,24.349,2748677.0],["2018-10-11",24.349,24.348979949951172,21.9141,21.9238,6244100.0],["2018-10-12",21.9238,22.0699,20.2583,21.5829,5275166.0],["2018-10-15",21.5829,22.0017,21.281,21.3589,2799207.0],["2018-10-16",21.3589,21.8946,20.7259,20.9206,3063886.0],["2018-10-17",20.9206,21.6219,20.9206,21.3784,4799210.0],["2018-10-18",21.3784,21.378408432006836,20.2681,20.6674,4145970.0],["2018-10-19",20.6674,21.4271,20.161,21.3005,4250893.0],["2018-10-22",21.3005,23.1608,21.30048942565918,22.6933,6682920.0],["2018-10-23",22.6933,22.966,22.0212,22.2063,4201760.0],["2018-10-24",22.2063,22.5764,21.8946,22.0504,2566140.0],["2018-10-25",22.0504,22.05043601989746,20.7648,21.4368,3721098.0],["2018-10-26",21.4368,21.9336,21.3394,21.5148,2441736.0],["2018-10-29",21.5148,21.9043,21.1544,21.4563,2239803.0],["2018-10-30",21.4563,21.9141,21.1154,21.7388,3179922.0],["2018-10-31",21.7388,22.2842,21.7096,22.0115,3238993.0],["2018-11-01",22.0115,24.1542,22.0114803314209,22.8199,10021394.0],["2018-11-02",22.8199,23.4335,22.819866180419922,23.3166,7221439.0],["2018-11-05",23.3166,25.0113,23.0634,23.9204,10268965.0],["2018-11-06",23.9204,23.920440673828125,22.8686,23.3068,5313150.0],["2018-11-07",23.3068,23.6185,23.0439,23.0926,3708107.0],["2018-11-08",23.0926,23.8425,22.8004,22.927,3962706.0],["2018-11-09",22.927,23.1608,22.6348,22.6835,2722148.0],["2018-11-12",22.6835,23.4432,22.44,23.4237,4273865.0],["2018-11-13",23.4237,24.1445,23.1997,23.9886,9092142.0],["2018-11-14",23.9886,24.8067,23.4724,23.7159,7198822.0],["2018-11-15",23.7159,24.6314,23.71590805053711,24.5633,7732049.0],["2018-11-16",24.5633,25.0308,24.2418,24.5146,6785192.0],["2018-11-19",24.5146,24.836,24.0568,24.4464,4351772.0],["2018-11-20",24.4464,24.44637680053711,22.888,23.2094,6526189.0],["2018-11-21",23.2094,23.209449768066406,22.4595,22.7127,5717119.0],["2018-11-22",22.7127,23.0244,22.6933,22.7906,3448700.0],["2018-11-23",22.7906,22.8199,21.6706,21.8849,6313395.0],["2018-11-26",21.8849,22.0504,21.4271,21.768,3365370.0],["2018-11-27",21.768,22.7809,21.767990112304688,22.6933,5597810.0],["2018-11-28",22.6933,22.69325065612793,21.8751,22.5861,5317335.0],["2018-11-29",22.5861,23.1802,22.0504,22.1186,5821915.0],["2018-11-30",22.1186,22.6446,22.0115,22.5374,3370905.0],["2018-12-03",22.5374,24.0568,22.53742027282715,23.9107,8913046.0],["2018-12-04",23.9107,24.0373,23.5796,23.9204,4368770.0],["2018-12-05",23.9204,23.9594,23.3555,23.8328,4074565.0],["2018-12-06",23.8328,23.862,23.0439,23.2776,4466184.0],["2018-12-07",23.2776,23.6672,23.1608,23.1802,3108475.0],["2018-12-10",23.1802,23.5114,22.7906,23.0439,2607975.0],["2018-12-11",23.0439,23.9984,23.04387664794922,23.6575,4793295.0],["2018-12-12",23.6575,23.8036,23.3361,23.3848,2790508.0],["2018-12-13",23.3848,23.7938,23.1997,23.7354,4872202.0],["2018-12-14",23.7354,23.8133,23.024396896362305,23.0244,3506861.0],["2018-12-17",23.0244,23.1607,22.216,22.3913,3200279.0],["2018-12-18",22.3913,22.5861,22.1089,22.255,2215779.0],["2018-12-19",22.255,22.479,21.9628,21.992,2077935.0],["2018-12-20",21.992,22.3913,21.992000579833984,22.1965,2093769.0],["2018-12-21",22.1965,22.6932,22.0602,22.3913,2762225.0],["2018-12-24",22.3913,22.888,22.1771,22.8783,3439014.0],["2018-12-25",22.8783,22.9465,22.1965,22.8393,3697267.0],["2018-12-26",22.8393,22.839345932006836,22.1868,22.2355,3316724.0],["2018-12-27",22.2355,22.7712,21.9628,21.9725,3386379.0],["2018-12-28",21.9725,22.2063,21.3297,21.5245,3382878.0],["2019-01-02",21.5245,21.768,21.1544,21.5245,2263900.0],["2019-01-03",21.5245,21.9043,21.2713,21.8654,2773245.0],["2019-01-04",21.8654,22.8686,21.7193,22.8004,5753855.0],["2019-01-07",22.8004,24.0081,22.664,23.7159,8497427.0],["2019-01-08",23.7159,24.5243,23.5698,24.2516,10689047.0],["2019-01-09",24.2516,24.9139,24.0763,24.534,8857236.0],["2019-01-10",24.534,25.2255,24.534032821655273,24.8262,7461101.0],["2019-01-11",24.8262,26.4235,24.82621955871582,25.0795,10268180.0],["2019-01-14",25.0795,26.1021,25.07945442199707,25.5957,6425465.0],["2019-01-15",25.5957,26.8423,25.4009,26.443,8726972.0],["2019-01-16",26.443,27.0468,25.732,25.8002,7447902.0],["2019-01-17",25.8002,26.6573,25.4398,25.771,5616394.0],["2019-01-18",25.771,26.18,25.2548,25.7028,5066471.0],["2019-01-21",25.7028,26.6865,25.5664,25.9755,6101862.0],["2019-01-22",25.9755,26.1703,24.9918,25.2353,5678795.0],["2019-01-23",25.2353,25.8391,25.1281,25.5177,4163734.0],["2019-01-24",25.5177,27.3683,25.51773452758789,26.7741,10520452.0],["2019-01-25",26.7741,29.4136,26.0047,28.0987,15148715.0],["2019-01-28",28.0987,28.1377,26.891,27.2222,8128338.0],["2019-01-29",27.2222,27.2709,26.1021,26.6086,5641111.0],["2019-01-30",26.6086,26.8521,25.6151,25.995,5360177.0],["2019-01-31",25.995,26.5307,25.693,26.2092,4330242.0],["2019-02-01",26.2092,27.3196,26.0047,27.1248,5132631.0],["2019-02-11",27.1248,28.1085,27.1247615814209,28.089,5921108.0],["2019-02-12",28.089,28.352,27.6215,27.8358,5801705.0],["2019-02-13",27.8358,28.8195,27.835756301879883,28.1766,6793283.0],["2019-02-14",28.1766,28.322734832763672,27.6312,28.3227,5719669.0],["2019-02-15",28.3227,28.7902,27.7578,28.1182,7219490.0],["2019-02-18",28.1182,29.433,28.118206024169922,29.209,8440547.0],["2019-02-19",29.209,30.2122,28.6539,29.5304,9293816.0],["2019-02-20",29.5304,30.1343,28.9266,29.9006,6670902.0],["2019-02-21",29.9006,30.631,29.1506,29.3454,8491641.0],["2019-02-22",29.3454,30.6213,29.1896,30.4654,7764408.0],["2019-02-25",30.4654,33.5139,30.4654483795166,33.4945,16659790.0],["2019-02-26",33.4945,35.6956,32.4815,33.027,14226200.0],["2019-02-27",33.027,34.9164,32.9198,33.6406,10718788.0],["2019-02-28",33.6406,35.345,33.251,33.6016,11788504.0],["2019-03-01",33.6016,34.0496,32.277,32.9393,10068581.0],["2019-03-04",32.9393,34.8775,32.939300537109375,33.9035,15227510.0],["2019-03-05",33.9035,37.29290008544922,33.7087,37.2929,18683679.0],["2019-03-06",37.2929,38.8902,35.793,36.9618,20146021.0],["2019-03-07",36.9618,38.4519,36.0462,37.3708,16429405.0],["2019-03-08",37.3708,38.8318,34.8677,37.0299,19470583.0],["2019-03-11",37.0299,38.4909,35.7735,37.9844,14630955.0],["2019-03-12",37.9844,38.5785,37.1663,37.9844,14948778.0],["2019-03-13",37.9844,38.3837,34.186,34.1957,19441224.0],["2019-03-14",34.1957,34.595,30.855,31.8192,22088589.0],["2019-03-15",31.8192,32.725,31.2154,31.9459,11696227.0],["2019-03-18",31.9459,32.8614,31.2738,32.725,9370562.0],["2019-03-19",32.725,34.3808,32.238,33.4263,12874306.0],["2019-03-20",33.4263,34.2347,32.5789,33.3289,10650491.0],["2019-03-21",33.3289,33.9522,32.6082,33.5821,11942809.0],["2019-03-22",33.5821,33.582115173339844,31.7705,32.8711,13389871.0],["2019-03-25",32.8711,33.4068,31.8679,33.2997,11884419.0],["2019-03-26",33.2997,33.6016,31.8095,32.2283,11031222.0],["2019-03-27",32.2283,33.0367,30.9719,32.6666,10192812.0],["2019-03-28",32.6666,34.0496,32.3452,32.6763,9245192.0],["2019-03-29",32.6763,33.7964,31.9751,33.6503,9955850.0],["2019-04-01",33.6503,34.5658,32.1407,34.41,23984066.0],["2019-04-02",34.41,37.6533,33.9035,36.4261,21037053.0],["2019-04-03",36.4261,38.4519,35.8807,37.7409,17816953.0],["2019-04-04",37.7409,38.822,36.3676,37.0202,13828576.0],["2019-04-08",37.0202,37.5948,33.7282,34.4976,17283629.0],["2019-04-09",34.4976,34.9651,33.9522,34.2639,8149245.0],["2019-04-10",34.2639,34.2639,33.1243,33.6016,8043682.0],["2019-04-11",33.6016,34.9164,33.4068,33.6893,8051124.0],["2019-04-12",33.6893,34.0886,32.9588,33.1925,5931325.0],["2019-04-15",33.1925,34.4587,33.02695846557617,33.027,7426052.0],["2019-04-16",33.027,33.7964,31.7413,33.699,12121865.0],["2019-04-17",33.699,34.9944,33.6989860534668,34.1373,11498723.0],["2019-04-18",34.1373,34.2639,33.0172,33.0172,9478328.0],["2019-04-19",33.0172,33.4555,32.54,33.3971,5599041.0],["2019-04-22",33.3971,33.5919,32.3647,32.5302,6000473.0],["2019-04-23",32.5302,32.9588,31.3907,31.5076,7427839.0],["2019-04-24",31.5076,32.3355,31.0693,32.1504,6563774.0],["2019-04-25",32.1504,32.15039825439453,30.7284,30.7284,6581039.0],["2019-04-26",30.7284,31.5563,30.6213,30.9524,5528614.0],["2019-05-06",30.9524,30.952428817749023,27.6312,27.6312,10688493.0],["2019-05-07",27.6312,28.8097,27.6312255859375,28.5662,7817607.0],["2019-05-08",28.5662,29.0922,27.8552,28.3325,5333543.0],["2019-05-09",28.3325,29.0727,28.05,28.537,5397807.0],["2019-05-10",28.537,30.3875,28.352,30.1927,8980978.0],["2019-05-13",30.1927,30.19273567199707,29.5597,29.735,5483261.0],["2019-05-14",29.735,30.0564,29.287,29.4623,4731550.0],["2019-05-15",29.4623,30.3096,29.462265014648438,30.1927,4846425.0],["2019-05-16",30.1927,31.0498,29.7545,31.0206,8329105.0],["2019-05-17",31.0206,34.0886,30.4947,30.8648,16212404.0],["2019-05-20",30.8648,32.6763,28.9948,29.2188,18168771.0],["2019-05-21",29.2188,30.3778,28.7415,29.92,9808352.0],["2019-05-22",29.92,32.3062,29.920026779174805,31.7608,17788202.0],["2019-05-23",31.7608,31.9459,29.9785,30.1148,16365045.0],["2019-05-24",30.1148,30.114818572998047,28.5662,28.6344,10747017.0],["2019-05-27",28.6344,30.6797,28.4396,30.5434,10700782.0],["2019-05-28",30.5434,30.6602,29.8129,29.9493,9331080.0],["2019-05-29",29.9493,30.2609,29.3746,29.3746,11236709.0],["2019-05-30",29.3746,29.374610900878906,28.0987,28.5175,10170510.0],["2019-05-31",28.5175,28.7513,27.7871,28.0111,9456800.0],["2019-06-03",28.0111,28.498,27.4754,28.1085,7863363.0],["2019-06-04",28.1085,28.3812,27.602,27.8358,5376954.0],["2019-06-05",27.8358,28.3909,27.8163,28.0111,5419243.0],["2019-06-06",28.0111,28.3227,27.6312,27.8552,6261699.0],["2019-06-10",27.8552,28.537,27.6604,28.4396,6461072.0],["2019-06-11",28.4396,29.287,27.7968,29.2285,10786846.0],["2019-06-12",29.2285,29.5889,28.7805,28.8584,7246155.0],["2019-06-13",28.8584,29.5889,28.7513,28.8779,7853139.0],["2019-06-14",28.8779,29.024,27.4754,27.4851,9570094.0],["2019-06-17",27.4851,27.485132217407227,25.06,25.4788,14337536.0],["2019-06-18",25.4788,26.1605,25.47877311706543,26.0339,7264993.0],["2019-06-19",26.0339,27.7968,26.033931732177734,27.3683,11634049.0],["2019-06-20",27.3683,28.313,26.9884,27.9526,9011529.0],["2019-06-21",27.9526,30.0466,27.9526309967041,29.6278,14195443.0],["2019-06-24",29.6278,30.3193,29.0435,29.0922,7177800.0],["2019-06-25",29.0922,29.248,28.1377,28.6344,6211534.0],["2019-06-26",28.6344,29.2499,28.4098,28.6931,5490335.0],["2019-06-27",28.6931,29.2695,28.5368,29.0643,6214190.0],["2019-06-28",29.0643,29.0741,28.1069,28.4098,5007368.0],["2019-07-01",28.4098,31.0671,28.409751892089844,30.5395,13538496.0],["2019-07-02",30.5395,31.0866,30.1878,30.432,7838419.0],["2019-07-03",30.432,30.432043075561523,29.2695,29.5137,6954445.0],["2019-07-04",29.5137,29.8459,28.9862,29.0936,4850501.0],["2019-07-05",29.0936,29.5137,28.9178,29.3281,4434476.0],["2019-07-08",29.3281,29.328086853027344,27.9897,28.3609,6667623.0],["2019-07-09",28.3609,28.4879,27.8627,28.3023,3920055.0],["2019-07-10",28.3023,28.8005,28.0678,28.273,3535544.0],["2019-07-11",28.273,28.8787,28.1362,28.3023,3780669.0],["2019-07-12",28.3023,28.3707,27.5598,28.0776,5033222.0],["2019-07-15",28.0776,29.8947,28.0092,29.6016,9056622.0],["2019-07-16",29.6016,30.2464,29.2109,29.8752,7794370.0],["2019-07-17",29.8752,30.4516,29.6505,30.1096,7370902.0],["2019-07-18",30.1096,30.4809,29.3183,30.1487,7975002.0],["2019-07-19",30.1487,30.5297,29.6016,30.0901,6230172.0],["2019-07-22",30.0901,30.4809,28.8396,29.1913,6027308.0],["2019-07-23",29.1913,31.1941,29.191314697265625,31.1648,11520678.0],["2019-07-24",31.1648,32.0049,30.9987,31.3797,11721811.0],["2019-07-25",31.3797,33.0014,31.3601,32.3566,13068543.0],["2019-07-26",32.3566,32.7865,31.8486,32.2101,7569734.0],["2019-07-29",32.2101,32.9819,31.9659,32.4348,6564588.0],["2019-07-30",32.4348,32.4348,31.7021,31.7802,7118723.0],["2019-07-31",31.7802,32.425,31.3602,31.4578,9691411.0],["2019-08-01",31.4578,32.2101,31.2625,31.5555,9292677.0],["2019-08-02",31.5555,31.8193,30.3343,31.3797,8973327.0],["2019-08-05",31.3797,32.7279,31.37968635559082,31.8291,12161398.0],["2019-08-06",31.8291,33.001426696777344,30.5688,33.0014,14454729.0],["2019-08-07",33.0014,33.6755,32.1612,32.552,12831045.0],["2019-08-08",32.552,32.9135,31.4285,32.4446,10571229.0],["2019-08-09",32.4446,33.529,31.3699,31.4969,14636413.0],["2019-08-12",31.4969,33.187,30.9401,33.1284,12275566.0],["2019-08-13",33.1284,33.656,32.2394,33.4313,12192476.0],["2019-08-14",33.4313,34.2617,32.894,32.9624,11875082.0],["2019-08-15",32.9624,33.9882,31.3699,33.9588,11348308.0],["2019-08-16",33.9588,34.9651,33.5192,34.1151,15387724.0],["2019-08-19",34.1151,36.2156,34.115142822265625,36.0202,15821967.0],["2019-08-20",36.0202,36.1765,35.268,35.7564,10435024.0],["2019-08-21",35.7564,36.2254,35.2386,35.7857,10800430.0],["2019-08-22",35.7857,36.5282,34.7892,35.1507,10751484.0],["2019-08-23",35.1507,35.3656,34.1445,34.1933,9769795.0],["2019-08-26",34.1933,34.19330596923828,33.3922,33.6853,7140901.0],["2019-08-27",33.6853,35.1507,33.68528747558594,34.3692,11355811.0],["2019-08-28",34.3692,35.053,33.9979,34.7502,7614829.0],["2019-08-29",34.7502,35.1507,33.91,34.8283,8543081.0],["2019-08-30",34.8283,36.3426,33.7146,33.7635,15866107.0],["2019-09-02",33.7635,35.5317,33.0503,35.2484,12543302.0],["2019-09-03",35.2484,36.1081,34.8967,35.7076,11812011.0],["2019-09-04",35.7076,37.1242,35.3461,37.1242,18537709.0],["2019-09-05",37.1242,38.443,36.6161,36.6161,20755222.0],["2019-09-06",36.6161,38.531,36.616146087646484,37.4466,17073815.0],["2019-09-09",37.4466,41.1883,37.44655990600586,41.1883,21689157.0],["2019-09-10",41.1883,43.7674,40.2797,40.3969,32648860.0],["2019-09-11",40.3969,41.8038,40.1625,40.778,21406609.0],["2019-09-12",40.778,41.5107,40.0452,40.2699,13132332.0],["2019-09-16",40.2699,40.9636,39.7912,40.1722,13408245.0],["2019-09-17",40.1722,41.2664,37.7983,38.4919,21224768.0],["2019-09-18",38.4919,39.1758,37.7103,38.5017,13818103.0],["2019-09-19",38.5017,39.166,37.9839,39.0292,11421018.0],["2019-09-20",39.0292,40.7877,39.02921676635742,39.5665,20289625.0],["2019-09-23",39.5665,40.1527,38.1011,39.2344,13152526.0],["2019-09-24",39.2344,40.4263,38.7654,39.5372,15572096.0],["2019-09-25",39.5372,39.5372314453125,37.2316,37.5345,14825268.0],["2019-09-26",37.5345,38.2574,35.8834,36.03,14760642.0],["2019-09-27",36.03,36.9972,36.02997589111328,36.3328,8978814.0],["2019-09-30",36.3328,36.8408,35.3168,35.6587,8072611.0],["2019-10-08",35.6587,36.4598,35.1898,35.6685,6443380.0],["2019-10-09",35.6685,36.1961,34.9944,36.0788,5795749.0],["2019-10-10",36.0788,36.8311,35.6783,36.538,8570796.0],["2019-10-11",36.538,36.7822,35.3266,35.5513,8792815.0],["2019-10-14",35.5513,37.2316,35.551273345947266,37.2121,11316297.0],["2019-10-15",37.2121,38.6873,37.1535,37.9839,15796783.0],["2019-10-16",37.9839,39.1758,37.5149,38.3649,11203331.0],["2019-10-17",38.3649,39.4298,38.1206,38.7361,8753307.0],["2019-10-18",38.7361,39.3809,37.3196,37.7103,10186758.0],["2019-10-21",37.7103,38.5701,36.6357,38.2477,7279620.0],["2019-10-22",38.2477,41.3739,38.24766159057617,41.1492,20068715.0],["2019-10-23",41.1492,41.667,40.7877,41.071,15588486.0],["2019-10-24",41.071,41.3544,39.7717,39.9866,11584895.0],["2019-10-25",39.9866,40.8366,39.6252,40.3481,12211008.0],["2019-10-28",40.3481,41.7647,40.0746,40.9734,15200091.0],["2019-10-29",40.9734,40.97335433959961,38.3063,38.6091,15303502.0],["2019-10-30",38.6091,39.4005,38.0718,38.6189,9739016.0],["2019-10-31",38.6189,39.0976,37.9155,38.0523,7064148.0],["2019-11-01",38.0523,39.4493,38.052268981933594,39.0194,7605630.0],["2019-11-04",39.0194,40.9538,39.0194,40.4849,9820565.0],["2019-11-05",40.4849,40.9929,39.9476,40.4849,8437969.0],["2019-11-06",40.4849,41.6963,39.8792,41.5009,12923376.0],["2019-11-07",41.5009,41.9894,40.7193,41.4521,9937493.0],["2019-11-08",41.4521,41.45206069946289,39.7229,39.7619,13149398.0],["2019-11-11",39.7619,40.3188,38.5603,38.5798,8097671.0],["2019-11-12",38.5798,38.9413,37.1046,37.9057,8952740.0],["2019-11-13",37.9057,38.2477,37.2805,37.6615,6468668.0],["2019-11-14",37.6615,39.4688,37.6126,39.2246,8523100.0],["2019-11-15",39.2246,39.9378,38.75566101074219,38.7557,7523985.0],["2019-11-18",38.7557,39.2735,38.3942,38.8338,5628508.0],["2019-11-19",38.8338,41.4521,38.6384,41.2664,13679340.0],["2019-11-20",41.2664,45.3892,41.032,44.0605,30217462.0],["2019-11-21",44.0605,44.060516357421875,41.7842,42.2825,16258855.0],["2019-11-22",42.2825,43.1422,40.8366,41.4911,12183895.0],["2019-11-25",41.4911,41.7061,40.055,40.9343,8541936.0],["2019-11-26",40.9343,41.8624,40.69,40.9831,7686568.0],["2019-11-27",40.9831,42.8393,40.2602,42.3606,10397756.0],["2019-11-28",42.3606,42.8589,41.7549,42.2532,8051944.0],["2019-11-29",42.2532,44.2364,42.1164,43.6014,13466095.0],["2019-12-02",43.6014,44.4708,42.7026,43.279,11194842.0],["2019-12-03",43.279,44.1387,41.6181,43.9726,10321011.0],["2019-12-04",43.9726,44.8225,43.2692,43.6697,9541556.0],["2019-12-05",43.6697,47.4603,43.6697,46.5127,18078457.0],["2019-12-06",46.5127,47.7045,46.288,47.2454,12660283.0],["2019-12-09",47.2454,48.2223,46.3075,46.5127,11737460.0],["2019-12-10",46.5127,48.22233200073242,46.51267623901367,48.2223,12417229.0],["2019-12-11",48.2223,48.22233200073242,45.6139,46.9718,15292602.0],["2019-12-12",46.9718,47.431,46.3368,46.5615,9028777.0],["2019-12-13",46.5615,48.8378,46.5224,48.5643,13154843.0],["2019-12-16",48.5643,48.9062,46.669,48.8476,13720879.0],["2019-12-17",48.8476,48.84757995605469,45.9167,46.8937,17754954.0],["2019-12-18",46.8937,48.3493,46.6397,47.2551,9482533.0],["2019-12-19",47.2551,50.3228,46.9132,48.3103,15675965.0],["2019-12-20",48.3103,48.31026077270508,45.5259,45.5259,16105348.0],["2019-12-23",45.5259,45.8972,44.2364,44.5881,7790768.0],["2019-12-24",44.5881,46.0926,44.1387,46.0242,8391174.0],["2019-12-25",46.0242,46.9914,45.6041,46.669,7396622.0],["2019-12-26",46.669,46.668983459472656,45.2426,45.6139,6695586.0],["2019-12-27",45.6139,45.9656,43.3278,43.9628,12537872.0],["2019-12-30",43.9628,43.9921,42.8393,43.572,9621582.0],["2019-12-31",43.572,44.9202,43.4743,44.0996,9855812.0],["2020-01-02",44.0996,45.6529,44.0995979309082,45.311,10553513.0],["2020-01-03",45.311,45.9363,44.5295,45.0472,8734426.0],["2020-01-06",45.0472,48.0758,44.6955,47.7925,17873268.0],["2020-01-07",47.7925,48.2419,46.9914,47.8609,10496685.0],["2020-01-08",47.8609,49.805,47.4798,47.6362,14336716.0],["2020-01-09",47.6362,49.9906,47.63615417480469,48.7987,12425595.0],["2020-01-10",48.7987,49.3654,47.6752,47.9781,8930481.0],["2020-01-13",47.9781,50.2446,47.97809982299805,49.9808,12851996.0],["2020-01-14",49.9808,50.7429,49.3849,49.4924,9181738.0],["2020-01-15",49.4924,50.0199,48.4373,49.9711,8960783.0],["2020-01-16",49.9711,51.4853,49.8245,50.6061,10591117.0],["2020-01-17",50.6061,53.6835,50.6060905456543,52.1497,12109067.0],["2020-01-20",52.1497,57.366600036621094,51.7784,57.3666,16419776.0],["2020-01-21",57.3666,61.3428,57.2298,60.2388,17952371.0],["2020-01-22",60.2388,62.9645,56.8879,61.0399,18383896.0],["2020-01-23",61.0399,61.03993225097656,55.569,56.7609,16683633.0],["2020-02-03",56.7609,56.760887145996094,51.0848,51.0848,2899900.0],["2020-02-04",51.0848,56.1943,49.9808,56.1943,20256901.0],["2020-02-05",56.1943,60.7078,56.19426345825195,58.1677,16496414.0],["2020-02-06",58.1677,62.261131286621094,57.0637,62.2611,16087732.0],["2020-02-07",62.2611,62.261131286621094,59.6234,61.3233,13533673.0],["2020-02-10",61.3233,67.4585,60.571,66.1787,17445029.0],["2020-02-11",66.1787,69.8325,64.2736,66.335,15218542.0],["2020-02-12",66.335,69.5394,65.6121,68.2108,13067088.0],["2020-02-13",68.2108,69.217,64.9673,65.0845,16646623.0],["2020-02-14",65.0845,66.7942,63.8243,64.9282,12274655.0],["2020-02-17",64.9282,67.6734,64.92820739746094,67.1654,13158579.0],["2020-02-18",67.1654,69.3538,66.6281,68.7774,12300111.0],["2020-02-19",68.7774,68.77740478515625,62.4565,62.818,25238247.0],["2020-02-20",62.818,65.8368,62.7985,65.4558,17295707.0],["2020-02-21",65.4558,72.00132751464844,65.45577239990234,72.0013,25262931.0],["2020-02-24",72.0013,78.0584,72.00132751464844,75.0006,30848460.0],["2020-02-25",75.0006,75.00057983398438,68.7969,72.9001,28747181.0],["2020-02-26",72.9001,72.90013885498047,66.4327,66.5792,25859470.0],["2020-02-27",66.5792,73.2225,66.5792465209961,70.0279,24895540.0],["2020-02-28",70.0279,72.0893,66.0419,67.7028,24086758.0],["2020-03-02",67.7028,72.1772,66.6281,69.852,21184913.0],["2020-03-03",69.852,74.7563,69.85203552246094,74.2679,27053324.0],["2020-03-04",74.2679,74.3851,67.7418,69.9204,24076782.0],["2020-03-05",69.9204,71.6789,63.2088,63.9903,33320037.0],["2020-03-06",63.9903,63.99032974243164,60.1998,61.0399,20634136.0],["2020-03-09",61.0399,61.841,57.6499,57.9332,19242202.0],["2020-03-10",57.9332,62.5835,57.933231353759766,62.1537,21404635.0],["2020-03-11",62.1537,64.2834,60.5905,60.5905,15712771.0],["2020-03-12",60.5905,61.8215,58.5878,60.6589,12306749.0],["2020-03-13",60.6589,61.7433,56.7707,60.5612,16413829.0],["2020-03-16",60.5612,62.0071,54.5139,54.553,20524063.0],["2020-03-17",54.553,56.8586,54.2208,56.1356,14810423.0],["2020-03-18",56.1356,59.428,55.9793,56.0477,16050137.0],["2020-03-19",56.0477,58.2361,55.8621,57.7378,13798314.0],["2020-03-20",57.7378,59.2912,55.9598,57.2298,12241714.0],["2020-03-23",57.2298,57.22983169555664,51.6221,52.4232,14772930.0],["2020-03-24",52.4232,54.2599,50.6354,53.4686,14649858.0],["2020-03-25",53.4686,56.6534,53.46856689453125,55.6276,12344333.0],["2020-03-26",55.6276,55.62762451171875,53.957,53.9766,8650370.0],["2020-03-27",53.9766,55.2955,53.1462,53.2634,7509367.0],["2020-03-30",53.2634,53.263404846191406,48.9648,51.3388,13451832.0],["2020-03-31",51.3388,53.6053,51.1825,51.3974,7996265.0],["2020-04-01",51.3974,53.5858,51.0457,52.0813,9309069.0],["2020-04-02",52.0813,55.0219,51.7784,55.0024,13090334.0],["2020-04-03",55.0024,55.002376556396484,51.7882,52.4623,13131896.0],["2020-04-07",52.4623,54.4162,52.46230697631836,53.8105,10893832.0],["2020-04-08",53.8105,54.0749,52.5864,53.3111,9266039.0],["2020-04-09",53.3111,56.0334,53.311073303222656,55.2794,13697515.0],["2020-04-10",55.2794,55.279396057128906,51.9989,52.0184,12227554.0],["2020-04-13",52.0184,52.0968,49.7466,50.0697,7645136.0],["2020-04-14",50.0697,54.1239,50.0697135925293,53.8693,17032814.0],["2020-04-15",53.8693,55.7494,53.7028,53.8693,13017040.0],["2020-04-16",53.8693,56.2684,53.2719,55.9355,14489051.0],["2020-04-17",55.9355,58.0703,55.935489654541016,56.288,13915556.0],["2020-04-20",56.288,58.1976,56.28803634643555,57.5807,9943377.0],["2020-04-21",57.5807,57.8744,56.3566,57.4533,9829911.0],["2020-04-22",57.4533,57.5611,56.3566,57.0519,6799649.0],["2020-04-23",57.0519,57.2771,54.4176,54.4372,12648420.0],["2020-04-24",54.4372,55.1619,53.1642,53.6146,7955353.0],["2020-04-27",53.6146,53.8301,52.5473,53.1348,6359182.0],["2020-04-28",53.1348,55.4263,51.2938,54.9562,12193728.0],["2020-04-29",54.9562,55.6123,54.4764,55.1521,6584638.0],["2020-04-30",55.1521,60.71430206298828,55.1520881652832,60.7143,17535010.0],["2020-05-06",60.7143,62.4672,60.0484,61.9971,15469087.0],["2020-05-07",61.9971,63.4758,60.8122,61.2627,11182185.0],["2020-05-08",61.2627,63.3485,61.262691497802734,62.5945,11721439.0],["2020-05-11",62.5945,65.3071,62.1049,63.1037,11330201.0],["2020-05-12",63.1037,63.10371398925781,60.8808,62.7903,10244608.0],["2020-05-13",62.7903,62.79033279418945,61.4977,62.1244,5502209.0],["2020-05-14",62.1244,63.1625,61.6446,61.6936,6181912.0],["2020-05-15",61.6936,63.3975,61.693565368652344,62.3105,8150930.0],["2020-05-18",62.3105,62.31050109863281,55.9943,56.288,26329821.0],["2020-05-19",56.288,60.352,56.28803634643555,59.9799,16561322.0],["2020-05-20",59.9799,61.2333,57.4925,57.7667,11498486.0],["2020-05-21",57.7667,59.2748,56.6504,57.0519,8456757.0],["2020-05-22",57.0519,57.6198,55.6221,56.1901,7369628.0],["2020-05-25",56.1901,56.2782,54.4274,55.4067,7302498.0],["2020-05-26",55.4067,58.1095,55.40669631958008,57.2379,8626192.0],["2020-05-27",57.2379,57.2771,54.8975,55.4459,8363565.0],["2020-05-28",55.4459,56.1999,54.1043,55.7788,6756273.0],["2020-05-29",55.7788,56.9441,54.7408,56.5035,7133096.0],["2020-06-01",56.5035,59.5784,56.50347137451172,58.8635,12269977.0],["2020-06-02",58.8635,59.2062,57.7765,58.4914,8359437.0],["2020-06-03",58.4914,60.1169,58.0997,58.1682,11400600.0],["2020-06-04",58.1682,58.7068,57.3163,57.9528,6848950.0],["2020-06-05",57.9528,59.5,57.61,59.1671,7673096.0],["2020-06-08",59.1671,60.1169,58.0801,58.7851,8270926.0],["2020-06-09",58.7851,59.3433,58.462,59.0202,5771448.0],["2020-06-10",59.0202,59.34333038330078,57.2967,59.3433,7351089.0],["2020-06-11",59.3433,62.477,58.9222,61.6936,15605333.0],["2020-06-12",61.6936,64.8272,60.068,64.3865,16848852.0],["2020-06-15",64.3865,65.5127,62.428,64.0144,13280000.0],["2020-06-16",64.0144,67.3635,64.0144271850586,66.2961,11392363.0],["2020-06-17",66.2961,66.4332,64.8272,65.591,7959503.0],["2020-06-18",65.591,66.1002,63.8969,65.2777,7034545.0],["2020-06-19",65.2777,65.9925,64.4257,64.9055,5588088.0],["2020-06-22",64.9055,67.2264,64.90554809570312,65.5029,6584998.0],["2020-06-23",65.5029,66.5899,64.5041,66.0709,7317668.0],["2020-06-24",66.0709,70.6049,66.07087707519531,67.7454,10873632.0],["2020-06-29",67.7454,74.4534,67.74540710449219,74.4534,19545530.0],["2020-06-30",74.4534,77.2051,74.1106,76.0691,16559833.0],["2020-07-01",76.0691,77.2051,73.8168,75.3739,14352403.0],["2020-07-02",75.3739,77.3618,74.7374,77.1855,13198270.0],["2020-07-03",77.1855,77.7437,73.7287,75.8439,12435639.0],["2020-07-06",75.8439,81.4551,75.84390258789062,79.3399,15007457.0],["2020-07-07",79.3399,87.0467,79.33987426757812,84.1089,14120068.0],["2020-07-08",84.1089,87.125,82.924,86.2437,12220409.0],["2020-07-09",86.2437,91.7276,85.1175,87.7224,14583362.0],["2020-07-10",87.7224,96.5064,87.72237396240234,96.5064,3361843.0],["2020-07-13",96.5064,106.1619,96.50636291503906,106.1619,19405805.0],["2020-07-14",106.1619,110.265,102.1175,105.6527,24978361.0],["2020-07-15",105.6527,106.7005,97.9165,98.5824,18799655.0],["2020-07-16",98.5824,102.8226,92.9321,93.833,18850801.0],["2020-07-17",93.833,97.4367,93.03,94.4303,13873866.0],["2020-07-20",94.4303,97.9263,94.019,95.4683,11847482.0],["2020-07-21",95.4683,103.8019,95.46833801269531,98.9056,12983603.0],["2020-07-22",98.9056,101.7356,97.0449,99.8946,8658141.0],["2020-07-23",99.8946,100.8347,95.9776,98.5041,9442482.0],["2020-07-24",98.5041,100.7662,91.659,92.0507,14034774.0],["2020-07-27",92.0507,94.9787,90.5818,91.8744,7589255.0],["2020-07-28",91.8744,94.0386,91.2477,93.1083,7409890.0],["2020-07-29",93.1083,99.2777,93.10832214355469,96.9372,10893186.0],["2020-07-30",96.9372,97.3485,92.3249,93.5196,10756253.0],["2020-07-31",93.5196,97.3877,93.51960754394531,94.9787,9744515.0],["2020-08-03",94.9787,99.3952,93.7938,96.5651,11148830.0],["2020-08-04",96.5651,97.3877,92.2074,93.0202,10163943.0],["2020-08-05",93.0202,96.8295,93.02017974853516,95.958,9636787.0],["2020-08-06",95.958,95.958,92.2759,94.8906,9291194.0],["2020-08-07",94.8906,98.7978,88.9954,89.867,13424268.0],["2020-08-10",89.867,90.7777,87.0369,90.0138,10027523.0],["2020-08-11",90.0138,93.2258,88.1435,88.6723,11290848.0],["2020-08-12",88.6723,90.053,83.2374,85.9597,11437862.0],["2020-08-13",85.9597,88.0357,85.7834,86.9683,6781960.0],["2020-08-14",86.9683,89.015,84.3145,88.8681,7207844.0],["2020-08-17",88.8681,90.4937,87.742,89.6711,8589654.0],["2020-08-18",89.6711,90.5818,88.7212,89.1913,5895636.0],["2020-08-19",89.1913,89.9453,86.606,87.8203,5176679.0],["2020-08-20",87.8203,88.8779,86.1849,87.7518,4514168.0],["2020-08-21",87.7518,92.8929,87.75175476074219,88.4372,9234976.0],["2020-08-24",88.4372,92.4424,87.4482,90.7973,8874532.0],["2020-08-25",90.7973,93.9701,89.6809,90.7777,8603660.0],["2020-08-26",90.7777,92.2857,88.1435,88.3295,6822135.0],["2020-08-27",88.3295,92.7166,88.32950592041016,92.3935,7420382.0],["2020-08-28",92.3935,93.6371,89.8963,93.2258,7414458.0],["2020-08-31",93.2258,94.871,89.7984,89.9159,10496458.0],["2020-09-01",89.9159,89.91590881347656,85.1959,87.458,9223722.0],["2020-09-02",87.458,88.966,86.6844,88.6233,6261245.0],["2020-09-03",88.6233,88.62330627441406,86.3514,87.0467,4484848.0],["2020-09-04",87.0467,87.0565,83.1492,87.0075,6160115.0],["2020-09-07",87.0075,88.5743,84.2166,84.6573,5903723.0],["2020-09-08",84.6573,85.3721,82.2777,84.8433,5103300.0],["2020-09-09",84.8433,84.84333801269531,79.4378,81.3963,7896225.0],["2020-09-10",81.3963,86.841,81.1907,82.0916,8313415.0],["2020-09-11",82.0916,84.6475,81.4747,83.2765,4949544.0],["2020-09-14",83.2765,85.5386,80.7892,81.9643,6643468.0],["2020-09-15",81.9643,86.0185,80.3289,84.9119,6858137.0],["2020-09-16",84.9119,85.6659,83.2569,84.0012,4433153.0],["2020-09-17",84.0012,84.53,81.5726,83.2374,5363156.0],["2020-09-18",83.2374,84.8629,82.8261,84.7944,4772986.0],["2020-09-21",84.7944,85.5484,80.7206,81.083,8235509.0],["2020-09-22",81.083,89.0052,81.08297729492188,84.6475,13884030.0],["2020-09-23",84.6475,87.7909,83.2961,86.3318,9384505.0],["2020-09-24",86.3318,86.3808,82.3658,82.4441,6420009.0],["2020-09-25",82.4441,84.0697,81.8664,83.2374,3446633.0],["2020-09-28",83.2374,83.9032,81.5726,82.405,3209273.0],["2020-09-29",82.405,84.8042,81.553,84.0208,5446341.0],["2020-09-30",84.0208,85.8422,83.5801,84.53,4572656.0],["2020-10-09",84.53,92.6872,84.52999114990234,91.6198,11618370.0],["2020-10-12",91.6198,93.7351,91.0812,93.4413,8909755.0],["2020-10-13",93.4413,94.587,92.2172,93.0104,5905316.0],["2020-10-14",93.0104,93.8623,91.4142,93.2748,4811414.0],["2020-10-15",93.2748,94.6849,91.091,91.659,5447567.0],["2020-10-16",91.659,91.8451,89.1227,89.9159,4722048.0],["2020-10-19",89.9159,91.0519,87.0075,87.4286,5779331.0],["2020-10-20",87.4286,88.9269,87.1544,88.8681,3922581.0],["2020-10-21",88.8681,89.6026,86.1262,87.1054,4631673.0],["2020-10-22",87.1054,87.10543823242188,84.6573,85.3721,4907995.0],["2020-10-23",85.3721,86.4493,80.9655,81.1809,5831615.0],["2020-10-26",81.1809,82.2581,79.6141,81.2592,3788454.0],["2020-10-27",81.2592,83.1982,81.083,81.8762,6065994.0],["2020-10-28",81.8762,83.492,80.9753,81.3865,6001172.0],["2020-10-29",81.3865,84.6083,80.1037,83.6486,7611361.0],["2020-10-30",83.6486,86.371,82.4539,83.8641,7785400.0],["2020-11-02",83.8641,85.6659,83.2374,85.098,5420525.0],["2020-11-03",85.098,89.0444,85.09795379638672,88.4274,8835868.0],["2020-11-04",88.4274,88.8485,86.5668,87.6342,6050382.0],["2020-11-05",87.6342,90.5818,87.63423156738281,90.1705,7146180.0],["2020-11-06",90.1705,91.5317,87.5363,88.8191,5187200.0],["2020-11-09",88.8191,92.8243,88.81914520263672,90.3272,7919650.0],["2020-11-10",90.3272,91.8059,89.485,90.6602,5571580.0],["2020-11-11",90.6602,90.9539,86.0381,86.0576,6389767.0],["2020-11-12",86.0576,88.3981,85.6855,85.9205,4375265.0],["2020-11-13",85.9205,93.5196,84.8727,92.2662,12582785.0],["2020-11-16",92.2662,100.6682,91.1988,98.4649,16600230.0],["2020-11-17",98.4649,98.8762,94.0092,96.1636,10504856.0],["2020-11-18",96.1636,97.4562,92.5403,93.4609,8347519.0],["2020-11-19",93.4609,94.2834,91.2771,93.3238,5302651.0],["2020-11-20",93.3238,95.7719,92.3837,94.5478,6490671.0],["2020-11-23",94.5478,95.86,93.0398,95.2235,6085877.0],["2020-11-24",95.2235,99.875,91.4632,92.2466,11575505.0],["2020-11-25",92.2466,92.24656677246094,80.2996,85.1959,26313376.0],["2020-11-26",85.1959,85.19587707519531,81.6705,83.629,10194908.0],["2020-11-27",83.629,85.8618,82.8456,85.0784,6366025.0],["2020-11-30",85.0784,86.45912170410156,81.1515,86.4591,8639387.0],["2020-12-01",86.4591,86.9292,84.4223,86.5571,6926444.0],["2020-12-02",86.5571,87.4384,84.4222,86.1066,5880116.0],["2020-12-03",86.1066,88.2708,85.5288,87.076,7946768.0],["2020-12-04",87.076,89.8474,87.0760498046875,89.064,5768341.0],["2020-12-07",89.064,96.6924,88.9856,95.5761,10403065.0],["2020-12-08",95.5761,97.3289,94.9885,96.4574,5667001.0],["2020-12-09",96.4574,98.2201,96.0069,96.6043,7048634.0],["2020-12-10",96.6043,99.8261,95.5859,98.1124,7380309.0],["2020-12-11",98.1124,98.6901,95.3312,96.4182,6787507.0],["2020-12-14",96.4182,99.1993,96.41822814941406,98.9839,6310896.0],["2020-12-15",98.9839,102.617,98.3768,99.8359,7097121.0],["2020-12-16",99.8359,104.9966,98.7097,102.519,7475639.0],["2020-12-17",102.519,104.2328,99.8848,102.5288,4432496.0],["2020-12-18",102.5288,103.8998,100.208,102.1861,3679819.0],["2020-12-21",102.1861,106.8474,100.7662,106.5732,7045093.0],["2020-12-22",106.5732,112.3998,106.015,109.4522,10212850.0],["2020-12-23",109.4522,111.2541,107.2293,108.7863,6816378.0],["2020-12-24",108.7863,117.2472,108.2086,109.8733,9216832.0],["2020-12-25",109.8733,111.1464,97.8969,103.9879,14658919.0],["2020-12-28",103.9879,105.2708,100.8641,103.2927,6809989.0],["2020-12-29",103.2927,105.7604,101.0599,102.519,6504060.0],["2020-12-30",102.519,107.9931,102.51904296875,106.9845,8051275.0],["2020-12-31",106.9845,116.0231,106.9844741821289,114.5738,9665898.0],["2021-01-04",114.5738,119.6561,113.6043,118.2754,9004306.0],["2021-01-05",118.2754,121.9966,117.5116,120.655,7504220.0],["2021-01-06",120.655,121.4286,116.4344,121.0957,5374328.0],["2021-01-07",121.0957,122.9758,116.924,118.4908,9071313.0],["2021-01-08",118.4908,123.0542,117.5605,120.4493,7910301.0],["2021-01-11",120.4493,127.9897,118.7161,120.7235,11844633.0],["2021-01-12",120.7235,122.6723,118.0991,122.5939,7968128.0],["2021-01-13",122.5939,126.3249,121.0369,121.3503,7604516.0],["2021-01-14",121.3503,125.1596,118.3929,122.026,6226333.0],["2021-01-15",122.026,122.02596282958984,113.5945,119.5386,8723928.0],["2021-01-18",119.5386,143.1486,119.53861999511719,141.3958,16568082.0],["2021-01-19",141.3958,142.5317,137.3906,140.6222,9322424.0],["2021-01-20",140.6222,144.5294,138.0761,143.0409,9104418.0],["2021-01-21",143.0409,145.4793,141.0139,143.3837,6851227.0],["2021-01-22",143.3837,147.8491,142.7668,145.685,6710388.0],["2021-01-25",145.685,151.6095,140.5242,145.8612,7083728.0],["2021-01-26",145.8612,148.6325,142.9822,145.7045,5602910.0],["2021-01-27",145.7045,149.2592,141.1118,147.1342,5918106.0],["2021-01-28",147.1342,148.4856,138.8007,138.8007,7599535.0],["2021-01-29",138.8007,148.8284,138.8007354736328,144.1573,8888416.0],["2021-02-01",144.1573,151.6682,143.7656,146.4977,7116032.0],["2021-02-02",146.4977,151.8935,138.0565,150.7086,8669871.0],["2021-02-03",150.7086,150.7085723876953,139.0064,139.9269,8945455.0],["2021-02-04",139.9269,142.3359,136.3134,138.125,7381083.0],["2021-02-05",138.125,139.7408,132.3964,132.6901,8436627.0],["2021-02-08",132.6901,142.8353,132.6901397705078,140.5242,6041597.0],["2021-02-09",140.5242,144.598,139.6429,140.7299,4821205.0],["2021-02-10",140.7299,140.72988891601562,135.1383,139.1924,5897325.0],["2021-02-18",139.1924,144.7057,135.0208,138.4188,9260267.0],["2021-02-19",138.4188,138.6147,128.7731,136.5191,8100629.0],["2021-02-22",136.5191,137.087,124.3664,126.6872,9154737.0],["2021-02-23",126.6872,128.5772,123.867,124.7189,7379462.0],["2021-02-24",124.7189,128.822,121.7126,123.3676,7702904.0],["2021-02-25",123.3676,126.3347,118.9804,120.5571,6836866.0],["2021-02-26",120.5571,121.223,116.5323,117.8053,5645643.0],["2021-03-01",117.8053,120.89,116.689,117.9131,5898051.0],["2021-03-02",117.9131,123.1619,116.8163,119.3624,8005254.0],["2021-03-03",119.3624,122.3981,117.0219,120.8019,6429465.0],["2021-03-04",120.8019,120.8018798828125,113.5945,116.6302,6910834.0],["2021-03-05",116.6302,118.4418,113.1538,117.5018,4939665.0],["2021-03-08",117.5018,117.7466,107.2097,107.2685,8866127.0],["2021-03-09",107.2685,108.992,102.8226,103.3122,6973453.0],["2021-03-10",103.3122,110.5392,103.31224822998047,108.2086,6709211.0],["2021-03-11",108.2086,110.9015,107.386,109.7656,5067304.0],["2021-03-12",109.7656,110.9994,106.4165,108.375,4583133.0],["2021-03-15",108.375,109.6774,103.9977,107.0334,6088841.0],["2021-03-16",107.0334,107.3076,103.9096,105.78,4661680.0],["2021-03-17",105.78,114.0841,105.6233,111.7633,9005943.0],["2021-03-18",111.7633,116.6106,109.8733,115.7391,7495316.0],["2021-03-19",115.7391,115.73908233642578,107.2391,107.7189,7738889.0],["2021-03-22",107.7189,121.2034,107.71891784667969,120.2535,9894404.0],["2021-03-23",120.2535,120.25349426269531,114.4856,117.0023,7260190.0],["2021-03-24",117.0023,117.7955,113.0853,116.924,6166019.0],["2021-03-25",116.924,120.9683,113.1049,116.1406,7461197.0],["2021-03-26",116.1406,120.2241,115.6607,119.4407,6154628.0],["2021-03-29",119.4407,120.3906,115.3866,116.5323,5441597.0],["2021-03-30",116.5323,124.5818,116.53229522705078,120.9488,8058280.0],["2021-03-31",120.9488,123.1717,117.5703,119.3232,4072286.0],["2021-04-01",119.3232,121.8007,117.1101,120.136,4057505.0],["2021-04-02",120.136,120.9194,116.8457,117.9914,4905116.0],["2021-04-06",117.9914,119.4603,115.6901,117.208,5172235.0],["2021-04-07",117.208,117.7466,112.8111,114.3681,4983420.0],["2021-04-08",114.3681,128.7731,114.36812591552734,125.9332,11370970.0],["2021-04-09",125.9332,125.93321990966797,121.6734,124.4056,5375085.0],["2021-04-12",124.4056,124.40556335449219,120.5473,121.1642,4422780.0],["2021-04-13",121.1642,124.3664,119.333,119.9597,4404721.0],["2021-04-14",119.9597,123.5046,118.6671,121.7518,4172910.0],["2021-04-15",121.7518,125.0519,119.1861,121.4188,4224821.0],["2021-04-16",121.4188,122.6527,113.5749,117.208,7186772.0],["2021-04-19",117.208,127.0887,117.2079849243164,125.3359,9837408.0],["2021-04-20",125.3359,132.1142,124.1391,130.7507,8572009.0],["2021-04-21",130.7507,130.7506866455078,122.4617,127.5822,7391551.0],["2021-04-22",127.5822,129.2106,125.5811,126.9348,4520661.0],["2021-04-23",126.9348,130.2602,126.934814453125,127.8177,4401106.0],["2021-04-26",127.8177,138.1667,127.5332,131.2216,9804999.0],["2021-04-27",131.2216,133.929,130.0738,131.6041,4856372.0],["2021-04-28",131.6041,135.0375,130.0739,134.2233,4466429.0],["2021-04-29",134.2233,134.9687,129.1812,132.9676,4738086.0],["2021-04-30",132.9676,133.6837,130.3485,131.7905,4159001.0],["2021-05-06",131.7905,131.9867,126.8661,127.9746,5542340.0],["2021-05-07",127.9746,129.9365,123.10909271240234,123.1091,5767667.0],["2021-05-10",123.1091,124.5805,118.9008,120.1172,5641049.0],["2021-05-11",120.1172,121.5985,118.9401,119.509,3539994.0],["2021-05-12",119.509,123.5113,117.9493,123.2563,4274852.0],["2021-05-13",123.2563,123.25625610351562,119.7346,121.6279,3714588.0],["2021-05-14",121.6279,127.3076,121.3042,126.974,4835761.0],["2021-05-17",126.974,141.7668,126.97404479980469,138.9612,10615668.0],["2021-05-18",138.9612,148.1233,138.96124267578125,144.1897,8454602.0],["2021-05-19",144.1897,144.8764,139.8245,140.6583,5196039.0],["2021-05-20",140.6583,147.0835,140.6582794189453,145.2982,5512799.0],["2021-05-21",145.2982,146.1614,139.491,144.2486,5314998.0],["2021-05-24",144.2486,146.5832,142.3848,143.709,4035080.0],["2021-05-25",143.709,145.6513,141.4038,143.9249,7481482.0],["2021-05-26",143.9249,148.1037,141.7471,142.1689,5808499.0],["2021-05-27",142.1689,145.3766,141.237,144.1995,4570003.0],["2021-05-28",144.1995,148.6138,141.2567,142.3357,6266003.0],["2021-05-31",142.3357,151.0367,142.33570861816406,148.0448,7008629.0],["2021-06-01",148.0448,148.0448455810547,140.7956,142.2376,8371320.0],["2021-06-02",142.2376,144.69,136.038,137.431,8246644.0],["2021-06-03",137.431,143.4736,137.43096923828125,140.4915,6745715.0],["2021-06-04",140.4915,141.1291,136.401,137.2151,5110314.0],["2021-06-07",137.2151,144.69,135.0865,143.2186,9544721.0],["2021-06-08",143.2186,143.7875,133.9093,135.5475,10079918.0],["2021-06-09",135.5475,135.7437,130.5251,133.9977,6808005.0],["2021-06-10",133.9977,147.2993,133.99765014648438,146.593,13113318.0],["2021-06-11",146.593,150.9583,143.3167,147.1424,14677486.0],["2021-06-15",147.1424,147.14236450195312,136.2342,136.2636,12045370.0],["2021-06-16",136.2636,139.0789,130.888,131.1332,7588451.0],["2021-06-17",131.1332,136.8424,130.8488,136.4696,7705876.0],["2021-06-18",136.4696,144.4546,135.7732,137.9803,7932616.0],["2021-06-21",137.9803,142.4338,133.3993,141.7962,8619240.0],["2021-06-22",141.7962,143.2186,137.7645,137.8233,6249705.0],["2021-06-23",137.8233,141.9335,136.5677,139.128,5509737.0],["2021-06-24",139.128,139.3046,133.5366,134.2036,6377315.0],["2021-06-25",134.2036,135.6456,132.4968,134.8805,4956596.0],["2021-06-28",134.8805,149.5457,133.5268,147.1424,13003277.0],["2021-06-29",147.1424,149.6143,145.3766,145.9064,7724366.0],["2021-06-30",145.9064,157.7072,145.90635681152344,154.0679,9413273.0],["2021-07-01",154.0679,162.4942,152.0765,154.6662,9229528.0],["2021-07-02",154.6662,160.8658,152.3414,153.0477,8549354.0],["2021-07-05",153.0477,159.8947,153.04766845703125,155.7747,7094421.0],["2021-07-06",155.7747,162.6806,153.0477,156.1671,8260925.0],["2021-07-07",156.1671,157.354,150.3795,155.863,6253484.0],["2021-07-08",155.863,164.7798,155.8629913330078,159.5023,7372582.0],["2021-07-09",159.5023,159.50233459472656,145.1903,154.1856,11379604.0],["2021-07-12",154.1856,159.6887,151.3016,158.9138,7769780.0],["2021-07-13",158.9138,158.91375732421875,147.005,147.7407,10374922.0],["2021-07-14",147.7407,148.6138,141.9826,144.0818,7017532.0],["2021-07-15",144.0818,145.102,140.2757,141.9041,6277875.0],["2021-07-16",141.9041,143.5129,139.4713,140.2561,5883701.0],["2021-07-19",140.2561,141.2567,135.4691,140.4719,7378732.0],["2021-07-20",140.4719,140.47190856933594,135.9301,138.8631,4810919.0],["2021-07-21",138.8631,144.69,138.86314392089844,143.297,6381282.0],["2021-07-22",143.297,145.3767,141.7471,144.2486,5462143.0],["2021-07-23",144.2486,144.24856567382812,126.4247,133.8996,16167089.0],["2021-07-26",133.8996,133.89955139160156,125.277,128.9556,11133054.0],["2021-07-27",128.9556,136.3323,128.95558166503906,130.9469,8266722.0],["2021-07-28",130.9469,133.3306,124.5805,128.985,5373796.0],["2021-07-29",128.985,133.2913,128.98500061035156,132.0357,6655051.0],["2021-07-30",132.0357,144.2878,132.03573608398438,143.2382,16743483.0],["2021-08-02",143.2382,146.4557,140.9428,141.855,8640817.0],["2021-08-03",141.855,147.623,139.5302,140.6191,7143299.0],["2021-08-04",140.6191,143.0126,138.8828,141.9531,5530935.0],["2021-08-05",141.9531,143.0714,138.8435,139.5694,5274728.0],["2021-08-06",139.5694,141.2469,136.2538,137.1367,5469532.0],["2021-08-09",137.1367,137.5291,134.3017,136.0576,4107530.0],["2021-08-10",136.0576,136.195,131.4668,133.1442,5717917.0],["2021-08-11",133.1442,134.184,131.0548,131.3392,4608720.0],["2021-08-12",131.3392,137.2152,130.5643,135.0767,8270429.0],["2021-08-13",135.0767,135.07669067382812,128.2787,129.3774,6842852.0],["2021-08-16",129.3774,129.3773651123047,120.7842,123.2661,8783257.0],["2021-08-17",123.2661,128.9752,121.569,124.1195,8351010.0],["2021-08-18",124.1195,125.4634,119.4894,120.8431,5145109.0],["2021-08-19",120.8431,125.3359,119.5483,124.3549,4906443.0],["2021-08-20",124.3549,128.3376,122.6677,124.4236,4134368.0],["2021-08-23",124.4236,126.9152,123.5996,126.0814,4372161.0],["2021-08-24",126.0814,127.2781,124.3843,125.022,3811437.0],["2021-08-25",125.022,125.738,122.0595,125.1593,3621893.0],["2021-08-26",125.1593,125.15928649902344,119.5286,120.3232,6805763.0],["2021-08-27",120.3232,122.9129,118.6948,120.2447,3780896.0],["2021-08-30",120.2447,121.9908,119.2736,121.6279,4040210.0],["2021-08-31",121.6279,121.8927,113.6528,116.2915,8189985.0],["2021-09-01",116.2915,116.29151153564453,110.6314,115.5754,5266865.0],["2021-09-02",115.5754,116.9193,110.7295,113.0544,4926329.0],["2021-09-03",113.0544,117.9591,112.8386,114.2707,4101951.0],["2021-09-06",114.2707,117.7139,112.3187,116.8507,3686465.0],["2021-09-07",116.8507,119.6365,115.9678,117.2136,3183604.0],["2021-09-08",117.2136,120.9412,117.2136001586914,118.0572,4370738.0],["2021-09-09",118.0572,124.2666,117.9984,122.2262,6262829.0],["2021-09-10",122.2262,123.9233,118.1553,122.3047,4910025.0],["2021-09-13",122.3047,124.1685,120.2545,122.7167,4083912.0],["2021-09-14",122.7167,131.2902,122.6088,126.7484,6492931.0],["2021-09-15",126.7484,127.3076,121.9614,122.4421,4277036.0],["2021-09-16",122.4421,122.4421,117.9003,120.6567,3621934.0],["2021-09-17",120.6567,122.8639,115.6539,121.6377,4909583.0],["2021-09-22",121.6377,121.63768768310547,114.771,115.2027,3176814.0],["2021-09-23",115.2027,118.2632,114.565,115.546,3484737.0],["2021-09-24",115.546,118.4888,115.2615,116.3406,2936213.0],["2021-09-27",116.3406,126.9348,116.3405532836914,121.0491,6255561.0],["2021-09-28",121.0491,124.8258,115.7716,120.333,3665536.0],["2021-09-29",120.333,121.1472,115.2125,115.2615,3506066.0],["2021-09-30",115.2615,123.5603,115.26152038574219,122.805,4449792.0],["2021-10-08",122.805,127.5234,121.5298,123.7369,4158886.0],["2021-10-11",123.7369,126.0323,122.6186,124.6786,4055400.0],["2021-10-12",124.6786,126.8563,120.5979,121.0099,3978692.0],["2021-10-13",121.0099,124.9435,120.9314,124.5315,2971630.0],["2021-10-14",124.5315,127.6901,123.2759,127.3272,5065411.0],["2021-10-15",127.3272,127.9452,125.5713,126.8759,4319812.0],["2021-10-18",126.8759,126.87593841552734,113.2996,116.2915,11091225.0],["2021-10-19",116.2915,123.0797,116.2523,121.6279,6356239.0],["2021-10-20",121.6279,123.0208,120.1761,120.7548,3569215.0],["2021-10-21",120.7548,122.5696,118.7047,120.951,2621331.0],["2021-10-22",120.951,122.5205,118.1063,118.3123,3665704.0],["2021-10-25",118.3123,122.3145,117.812,121.7848,3925233.0],["2021-10-26",121.7848,126.5424,121.78482818603516,124.3059,4541880.0],["2021-10-27",124.3059,124.8748,119.9995,120.745,3756724.0],["2021-10-28",120.745,130.8488,120.7450180053711,127.5528,9238786.0],["2021-10-29",127.5528,134.8609,126.4247,133.4091,11094226.0],["2021-11-01",133.4091,135.371,131.4178,134.9982,10691758.0],["2021-11-02",134.9982,136.3519,131.5453,133.7034,5712283.0],["2021-11-03",133.7034,136.7247,132.0848,132.899,4190445.0],["2021-11-04",132.899,143.2186,132.89898681640625,142.4142,10081734.0],["2021-11-05",142.4142,146.75,139.7264,140.0795,6367673.0],["2021-11-08",140.0795,141.1978,137.7939,138.7552,4487321.0],["2021-11-09",138.7552,141.2567,134.341,137.0974,5024174.0],["2021-11-10",137.0974,137.8135,134.3998,134.9688,4372160.0],["2021-11-11",134.9688,137.8234,132.0456,137.2838,6691522.0],["2021-11-12",137.2838,141.394,135.2533,140.7662,5988049.0],["2021-11-15",140.7662,145.9456,138.3138,139.2359,4710986.0],["2021-11-16",139.2359,139.4419,135.2729,135.8614,3518002.0],["2021-11-17",135.8614,142.3651,135.86143493652344,139.0299,4397581.0],["2021-11-18",139.0299,141.7471,135.9399,140.4719,3983259.0],["2021-11-19",140.4719,153.0575,140.47190856933594,151.5566,9391652.0],["2021-11-22",151.5566,160.238,149.1435,158.796,11738404.0],["2021-11-23",158.796,158.79603576660156,149.3299,149.9577,7774138.0],["2021-11-24",149.9577,150.7326,145.6513,147.3091,4983022.0],["2021-11-25",147.3091,152.0177,146.7598,148.0448,4000234.0],["2021-11-26",148.0448,149.634,146.0437,146.8088,3203904.0],["2021-11-29",146.8088,159.4631,143.6894,157.5404,8567746.0],["2021-11-30",157.5404,160.0909,150.7326,153.9698,5793984.0],["2021-12-01",153.9698,155.4314,149.1043,149.7615,3754125.0],["2021-12-02",149.7615,156.3044,148.9081,151.9392,4493629.0],["2021-12-03",151.9392,154.8232,150.0656,153.0477,3415223.0],["2021-12-06",153.0477,154.9605,146.3772,146.6519,4330736.0],["2021-12-07",146.6519,148.5942,138.9024,141.4529,5314829.0],["2021-12-08",141.4529,148.5844,141.45285034179688,145.514,5342832.0],["2021-12-09",145.514,147.5936,143.866,145.6709,3371759.0],["2021-12-10",145.6709,147.623,143.1597,146.8481,3353979.0],["2021-12-13",146.8481,159.2375,145.72,152.5964,7074364.0],["2021-12-14",152.5964,153.8815,149.2612,149.683,3576421.0],["2021-12-15",149.683,150.5659,145.1805,145.2197,4877812.0],["2021-12-16",145.2197,148.0056,145.21969604492188,147.0835,2741330.0],["2021-12-17",147.0835,147.08351135253906,141.6098,144.1897,3480471.0],["2021-12-20",144.1897,145.102,139.5008,139.9422,3712665.0],["2021-12-21",139.9422,149.2514,139.3928,146.3576,5250833.0],["2021-12-22",146.3576,151.5468,146.3085,147.417,5089351.0],["2021-12-23",147.417,155.4804,147.41702270507812,152.3316,6239872.0],["2021-12-24",152.3316,156.3535,149.0062,150.0852,4293572.0],["2021-12-27",150.0852,150.9386,142.1199,143.1303,4735286.0],["2021-12-28",143.1303,144.8469,140.9624,142.7281,2995496.0],["2021-12-29",142.7281,142.7280731201172,134.9884,136.3323,5687383.0],["2021-12-30",136.3323,140.4327,136.3127,138.9907,4418866.0],["2021-12-31",138.9907,139.6675,134.8609,135.783,4491222.0],["2022-01-04",135.783,139.7264,128.8967,132.8892,5544081.0],["2022-01-05",132.8892,133.5562,125.4634,127.4057,5945369.0],["2022-01-06",127.4057,131.7709,125.071,128.9752,6384364.0],["2022-01-07",128.9752,132.7224,125.6498,126.2481,4783583.0],["2022-01-10",126.2481,131.0352,122.2263,129.5736,5588451.0],["2022-01-11",129.5736,132.124,127.3762,127.9157,4026423.0],["2022-01-12",127.9157,138.1961,127.9157485961914,135.6456,7065438.0],["2022-01-13",135.6456,139.2555,133.4189,137.2838,5168337.0],["2022-01-14",137.2838,148.1233,137.28382873535156,147.0345,8047713.0],["2022-01-17",147.0345,154.5485,145.2099,151.0662,7546803.0],["2022-01-18",151.0662,153.6461,148.5059,150.5266,5599079.0],["2022-01-19",150.5266,150.52664184570312,144.9941,146.8088,5467532.0],["2022-01-20",146.8088,149.3005,144.7194,145.4061,2745472.0],["2022-01-21",145.4061,148.5942,142.9537,146.2203,3605297.0],["2022-01-24",146.2203,148.3195,140.5013,146.956,3133550.0],["2022-01-25",146.956,148.2901,142.2376,142.4338,2928662.0],["2022-01-26",142.4338,147.3091,142.43380737304688,146.7402,3819474.0],["2022-01-27",146.7402,147.2405,140.0501,140.364,4398768.0],["2022-01-28",140.364,142.2082,134.6353,135.371,4322736.0],["2022-02-07",135.371,139.9226,135.3709716796875,137.6762,2429945.0],["2022-02-08",137.6762,138.049,127.2487,131.7415,5851364.0],["2022-02-09",131.7415,131.7415,125.483,130.221,4664221.0],["2022-02-10",130.221,131.4472,127.2291,128.5337,3018394.0],["2022-02-11",128.5337,128.8575,124.6982,125.4143,3017097.0],["2022-02-14",125.4143,126.6405,122.5009,123.2072,3133460.0],["2022-02-15",123.2072,129.9659,123.168,129.3676,5441316.0],["2022-02-16",129.3676,132.8892,128.5239,129.3381,3134056.0],["2022-02-17",129.3381,131.9867,128.112,130.8586,3205724.0],["2022-02-18",130.8586,132.1338,129.0733,130.4957,1832297.0],["2022-02-21",130.4957,132.0357,127.2291,129.6815,2745525.0],["2022-02-22",129.6815,129.966,126.3561,127.5136,2252098.0],["2022-02-23",127.5136,137.9999,127.51358032226562,137.0974,4629666.0],["2022-02-24",137.0974,138.5198,132.8205,134.4881,3553739.0],["2022-02-25",134.4881,138.4021,134.4881134033203,134.9786,2259681.0],["2022-02-28",134.9786,137.3329,133.6543,136.7836,2521632.0],["2022-03-01",136.7836,138.6375,134.39,135.371,2386128.0],["2022-03-02",135.371,135.371,130.9665,132.2319,4147743.0],["2022-03-03",132.2319,133.6053,127.131,127.7098,4150876.0],["2022-03-04",127.7098,127.70975494384766,102.1658,103.3528,25865851.0],["2022-03-07",103.3528,103.35279083251953,92.1209,94.0632,21923270.0],["2022-03-08",94.0632,95.4071,89.2664,91.2283,13490351.0],["2022-03-09",91.2283,99.3701,91.22826385498047,97.3298,15109587.0],["2022-03-10",97.3298,100.6258,96.1134,97.8301,14276702.0],["2022-03-11",97.8301,98.3696,93.2,96.133,7533569.0],["2022-03-14",96.133,96.13301086425781,93.82777404785156,93.8278,6161630.0],["2022-03-15",93.8278,97.4083,92.5329,93.0332,7503257.0],["2022-03-16",93.0332,102.6073,93.03321075439453,102.1168,12683718.0],["2022-03-17",102.1168,107.5218,102.1167984008789,104.1277,8814930.0],["2022-03-18",104.1277,106.5311,103.0781,104.9616,4615702.0],["2022-03-21",104.9616,108.6597,103.9414,105.9621,4616625.0],["2022-03-22",105.9621,106.2368,103.804,104.6673,2886946.0],["2022-03-23",104.6673,105.9033,102.8035,104.2553,3332368.0],["2022-03-24",104.2553,104.25526428222656,101.3811,101.8225,5514689.0],["2022-03-25",101.8225,103.4116,97.7025,98.1047,5906907.0],["2022-03-28",98.1047,98.1047134399414,95.7603,96.4371,4463227.0],["2022-03-29",96.4371,97.9281,94.6616,95.7406,2759238.0],["2022-03-30",95.7406,100.0568,95.7406234741211,98.7325,4595327.0],["2022-03-31",98.7325,98.8601,96.0349,97.3102,3391134.0],["2022-04-01",97.3102,98.6835,95.6622,97.1826,2456871.0],["2022-04-06",97.1826,97.3003,93.5237,94.7695,4033501.0],["2022-04-07",94.7695,95.6327,92.1013,92.2092,3196557.0],["2022-04-08",92.2092,94.8185,90.934,91.4146,4376703.0],["2022-04-11",91.4146,91.4146499633789,84.9502,85.6369,8468795.0],["2022-04-12",85.6369,86.4194,82.0783,85.3563,6334746.0],["2022-04-13",85.3563,85.3563003540039,82.4228,82.4228,4245478.0],["2022-04-14",82.4228,91.1543,82.4228286743164,89.097,7548618.0],["2022-04-15",89.097,89.09697723388672,85.1594,87.3152,4736706.0],["2022-04-18",87.3152,92.0305,86.7049,91.0067,6409130.0],["2022-04-19",91.0067,93.2806,89.1659,89.6778,3675735.0],["2022-04-20",89.6778,90.2192,87.3152,87.7779,2988982.0],["2022-04-21",87.7779,90.2586,85.7894,86.6262,4193567.0],["2022-04-22",86.6262,87.4924,83.9585,83.9978,3592428.0],["2022-04-25",83.9978,83.99784851074219,79.6567,79.893,5061394.0],["2022-04-26",79.893,80.6706,75.9948,76.8807,5419883.0],["2022-04-27",76.8807,84.6574,74.5083,83.2694,6413339.0],["2022-04-28",83.2694,84.5393,80.7494,81.5074,4939008.0],["2022-04-29",81.5074,94.1075,81.50735473632812,92.5916,8430218.0],["2022-05-05",92.5916,97.4544,92.1387,94.8753,6499091.0],["2022-05-06",94.8753,96.0664,91.1544,94.4127,3204448.0],["2022-05-09",94.4127,95.4167,89.2938,89.7073,4077149.0],["2022-05-10",89.7073,94.7375,87.6106,94.2355,4292760.0],["2022-05-11",94.2355,101.3821,93.5169,98.7341,6802525.0],["2022-05-12",98.7341,101.1951,97.612,100.6045,3713000.0],["2022-05-13",100.6045,101.2739,98.3798,100.4371,2586038.0],["2022-05-16",100.4371,101.3723,98.0451,98.3502,2577340.0],["2022-05-17",98.3502,106.2352,97.4643,104.04,4049560.0],["2022-05-18",104.04,106.8061,102.3961,103.6462,4679477.0],["2022-05-19",103.6462,106.373,101.7956,105.0933,2584753.0],["2022-05-20",105.0933,106.058,101.8842,102.8292,3076941.0],["2022-05-23",102.8292,108.2827,102.7504,107.5346,3020194.0],["2022-05-24",107.5346,112.2104,104.3452,104.6208,4745972.0],["2022-05-25",104.6208,106.8061,101.6479,102.6028,3935467.0],["2022-05-26",102.6028,104.857,100.2895,102.5732,2503900.0],["2022-05-27",102.5732,106.0875,102.0712,102.5437,2169572.0],["2022-05-30",102.5437,108.1252,102.54371643066406,107.2097,3434500.0],["2022-05-31",107.2097,111.2359,105.4378,108.1843,3546844.0],["2022-06-01",108.1843,115.6558,107.3968,111.8856,4713690.0],["2022-06-02",111.8856,116.3547,110.8126,114.7797,3733816.0],["2022-06-06",114.7797,121.9854,114.77967071533203,118.9928,5639466.0],["2022-06-07",118.9928,119.9182,116.1775,118.1266,4611326.0],["2022-06-08",118.1266,118.4711,113.2046,115.7641,4698482.0],["2022-06-09",115.7641,117.7131,112.2203,113.3031,4340394.0],["2022-06-10",113.3031,118.3432,112.614,117.2603,6982188.0],["2022-06-13",117.2603,124.6137,117.26033020019531,122.6942,5805597.0],["2022-06-14",122.6942,130.9236,115.764,129.4569,8045423.0],["2022-06-15",129.4569,131.1796,124.0428,124.5251,4794564.0],["2022-06-16",124.5251,125.9623,122.074,122.4579,4093872.0],["2022-06-17",122.4579,126.5923,121.5719,125.9328,3720179.0],["2022-06-20",125.9328,128.443,124.0329,124.6432,3322623.0],["2022-06-21",124.6432,124.64324188232422,120.3218,121.8673,4416810.0],["2022-06-22",121.8673,129.0533,121.86726379394531,126.0017,5050017.0],["2022-06-23",126.0017,140.2655,125.037,139.6158,9207993.0],["2022-06-24",139.6158,139.6847,132.7546,137.8537,5063935.0],["2022-06-27",137.8537,138.1786,134.5363,136.2885,3841256.0],["2022-06-28",136.2885,136.9284,131.9179,135.8849,4558150.0],["2022-06-29",135.8849,135.88494873046875,128.0689,129.3092,6159217.0],["2022-06-30",129.3092,133.4338,126.868,128.443,4825878.0],["2022-07-01",128.443,132.8826,126.0017,132.0753,4793011.0],["2022-07-04",132.0753,133.1483,128.0788,131.5241,3520872.0],["2022-07-05",131.5241,133.4929,126.9861,129.89,3420186.0],["2022-07-06",129.89,134.3198,128.4627,130.8843,3249771.0],["2022-07-07",130.8843,135.4518,129.2797,133.9162,4653155.0],["2022-07-08",133.9162,135.3534,123.0288,125.3028,7399582.0],["2022-07-11",125.3028,128.758,123.5013,127.37,4157001.0],["2022-07-12",127.37,130.1558,124.9976,125.4898,2840033.0],["2022-07-13",125.4898,126.6711,122.3595,124.8204,3382350.0],["2022-07-14",124.8204,130.5299,123.7277,128.63,4067979.0],["2022-07-15",128.63,136.7217,126.9861,131.6521,4986686.0],["2022-07-18",131.6521,140.6199,129.9392,136.0523,7715725.0],["2022-07-19",136.0523,143.1793,133.3944,138.4936,6559857.0],["2022-07-20",138.4936,139.3697,135.8456,137.3222,3250244.0],["2022-07-21",137.3222,142.5788,136.6331,138.7988,3848095.0],["2022-07-22",138.7988,140.61,136.3279,138.1392,3050171.0],["2022-07-25",138.1392,138.7003,133.168,134.3395,3631726.0],["2022-07-26",134.3395,137.1844,131.6521,134.1229,3901753.0],["2022-07-27",134.1229,137.6667,133.3059,134.9793,3786124.0],["2022-07-28",134.9793,138.5625,132.8038,133.0795,5108832.0],["2022-07-29",133.0795,140.738,130.8252,139.9603,6438515.0],["2022-08-01",139.9603,148.0225,138.9366,146.349,7997058.0],["2022-08-02",146.349,147.5302,142.7757,144.0554,6586870.0],["2022-08-03",144.0554,150.8969,143.2285,144.1932,7054315.0],["2022-08-04",144.1932,145.6402,136.6626,138.5428,5339493.0],["2022-08-05",138.5428,142.0177,137.7159,139.2614,3196032.0],["2022-08-08",139.2614,142.7166,134.4281,141.9291,4082105.0],["2022-08-09",141.9291,148.052,141.3582,145.0988,3672169.0],["2022-08-10",145.0988,145.9848,135.4026,135.7275,5855223.0],["2022-08-11",135.7275,137.3222,131.5733,133.0893,5122297.0],["2022-08-12",133.0893,134.6545,130.9335,132.1344,2844276.0],["2022-08-15",132.1344,133.3846,129.1419,130.7169,4172249.0],["2022-08-16",130.7169,136.2393,130.205,133.4141,4217659.0],["2022-08-17",133.4141,133.8276,129.1714,132.4002,3060350.0],["2022-08-18",132.4002,135.5503,131.1402,134.2115,3095011.0],["2022-08-19",134.2115,134.8514,125.9525,126.3167,4939441.0],["2022-08-22",126.3167,130.0377,125.5784,129.831,3021370.0],["2022-08-23",129.831,131.219,126.9763,128.443,3240890.0],["2022-08-24",128.443,132.1049,124.535,124.5645,4295558.0],["2022-08-25",124.5645,125.9722,118.1856,120.056,7842631.0],["2022-08-26",120.056,125.9525,120.05598449707031,124.6925,5444796.0],["2022-08-29",124.6925,125.8836,122.5465,123.1765,3176091.0],["2022-08-30",123.1765,126.4447,120.6073,124.0329,2323956.0],["2022-08-31",124.0329,125.6867,120.3316,121.0502,3111645.0],["2022-09-01",121.0502,121.05023193359375,112.7912,117.152,10816003.0],["2022-09-02",117.152,118.9535,112.87,117.1127,6820669.0],["2022-09-05",117.1127,121.4144,116.1578,118.2349,4653923.0],["2022-09-06",118.2349,126.6711,118.23487854003906,123.5309,5828762.0],["2022-09-07",123.5309,126.5431,122.1527,124.8204,3511032.0],["2022-09-08",124.8204,125.3914,115.1734,117.5556,9439701.0],["2022-09-09",117.5556,119.5047,114.8387,118.8255,5694379.0],["2022-09-13",118.8255,121.5129,118.4711,120.4891,3605598.0],["2022-09-14",120.4891,120.48912048339844,116.1578,118.166,4768971.0],["2022-09-15",118.166,118.7763,110.2515,111.5115,6880747.0],["2022-09-16",111.5115,114.1694,110.2613,110.2613,4057639.0],["2022-09-19",110.2613,113.5,109.0505,111.3146,4113126.0],["2022-09-20",111.3146,113.6968,110.1038,110.6354,3098189.0],["2022-09-21",110.6354,111.5706,107.7905,110.0054,2934598.0],["2022-09-22",110.0054,111.4721,106.5896,108.4008,4348253.0],["2022-09-23",108.4008,109.9955,105.3295,106.8652,3296060.0],["2022-09-26",106.8652,112.4959,105.2114,110.281,4195896.0],["2022-09-27",110.281,112.614,108.9718,110.468,2623115.0],["2022-09-28",110.468,111.039,106.4714,107.0128,2814935.0],["2022-09-29",107.0128,113.185,106.8947,109.1687,3937966.0],["2022-09-30",109.1687,109.16866302490234,103.41,103.9317,4177233.0],["2022-10-10",103.9317,105.8217,100.2107,100.949,6739220.0],["2022-10-11",100.949,104.6995,100.94900512695312,103.41,5173197.0],["2022-10-12",103.41,104.0105,98.4585,103.4592,6791470.0],["2022-10-13",103.4592,108.4993,101.392,105.5166,7292199.0],["2022-10-14",105.5166,110.0743,104.6405,108.8733,4972484.0],["2022-10-17",108.8733,110.2023,107.0325,108.2729,4055831.0],["2022-10-18",108.2729,110.7338,107.0227,109.1982,4088511.0],["2022-10-19",109.1982,109.6805,106.4124,106.6191,3174179.0],["2022-10-20",106.6191,107.7413,104.8374,105.4181,5412327.0],["2022-10-21",105.4181,106.7175,104.1483,105.3591,3162217.0],["2022-10-24",105.3591,108.9521,104.1483,104.7389,4503422.0],["2022-10-25",104.7389,104.73890686035156,95.7318,97.799,11507393.0],["2022-10-26",97.799,104.5913,96.9721,103.095,6566971.0],["2022-10-27",103.095,103.3608,100.2796,101.3821,5110460.0],["2022-10-28",101.3821,101.6381,94.078,94.6982,8460887.0],["2022-10-31",94.6982,99.4035,94.69815063476562,97.1985,6349358.0],["2022-11-01",97.1985,98.4191,95.3675,97.9073,6356267.0],["2022-11-02",97.9073,107.4755,97.3855,105.6938,10861217.0],["2022-11-03",105.6938,110.4779,103.4986,106.7175,11061666.0],["2022-11-04",106.7175,116.4039,105.3099,116.1578,12795442.0],["2022-11-07",116.1578,119.6819,113.6968,117.1422,12790222.0],["2022-11-08",117.1422,117.6246,115.0061,116.1578,6102371.0],["2022-11-09",116.1578,119.1011,115.1734,116.8567,4558220.0],["2022-11-10",116.8567,117.1422,113.7953,116.335,6274937.0],["2022-11-11",116.335,123.2946,116.33499908447266,120.9616,7075195.0],["2022-11-14",120.9616,120.96162414550781,113.7461,115.6656,9179236.0],["2022-11-15",115.6656,119.298,113.8937,117.7821,4456759.0],["2022-11-16",117.7821,124.0231,116.65,120.2922,6079467.0],["2022-11-17",120.2922,122.5071,114.3859,122.1626,5768110.0],["2022-11-18",122.1626,125.2732,119.0224,119.1504,4638109.0],["2022-11-21",119.1504,121.9066,117.3194,120.0855,2712271.0],["2022-11-22",120.0855,123.3143,118.5204,119.9969,3156722.0],["2022-11-23",119.9969,120.4301,116.0692,117.8116,3851396.0],["2022-11-24",117.8116,118.7172,114.2284,115.075,2865656.0],["2022-11-25",115.075,116.1578,111.1866,112.1218,4055660.0],["2022-11-28",112.1218,112.4171,108.6863,109.3754,3859157.0],["2022-11-29",109.3754,110.9898,108.45,109.6805,3012306.0],["2022-11-30",109.6805,113.6968,107.4952,112.7125,5126458.0],["2022-12-01",112.7125,116.1086,111.4229,112.6042,4084932.0],["2022-12-02",112.6042,114.9962,110.7437,112.3975,2649639.0],["2022-12-05",112.3975,113.4015,109.5624,110.3696,3149606.0],["2022-12-06",110.3696,111.7281,108.135,109.5329,3744152.0],["2022-12-07",109.5329,113.9823,108.2827,111.3442,4666018.0],["2022-12-08",111.3442,112.2006,108.9521,109.1982,2570848.0],["2022-12-09",109.1982,109.7396,106.8061,107.7905,3624165.0],["2022-12-12",107.7905,110.4877,107.0621,109.7987,2738157.0],["2022-12-13",109.7987,109.8577,103.6856,103.9612,3926715.0],["2022-12-14",103.9612,106.6289,103.96124267578125,105.6741,2013965.0],["2022-12-15",105.6741,109.2277,104.1089,108.9619,2771162.0],["2022-12-16",108.9619,108.9619369506836,104.5617,105.428,2311479.0],["2022-12-19",105.428,106.3139,102.4847,103.3804,2442442.0],["2022-12-20",103.3804,104.5027,102.4551,103.3608,2217221.0],["2022-12-21",103.3608,104.1483,101.2936,102.6619,1891902.0],["2022-12-22",102.6619,104.6109,102.2386,103.3509,2119724.0],["2022-12-23",103.3509,103.35091400146484,100.1123,102.1106,2591529.0],["2022-12-26",102.1106,105.5855,101.7956,105.0539,3924260.0],["2022-12-27",105.0539,105.3,100.4273,102.3173,5794466.0],["2022-12-28",102.3173,102.31731414794922,98.3404,98.4881,4778814.0],["2022-12-29",98.4881,102.2189,98.48805236816406,101.2542,4355431.0],["2022-12-30",101.2542,101.8842,98.5865,98.7341,3272380.0],["2023-01-03",98.7341,102.3764,97.4544,101.894,5493807.0],["2023-01-04",101.894,103.3017,99.2362,99.9942,3621468.0],["2023-01-05",99.9942,106.2549,99.3346,105.1425,7648044.0],["2023-01-06",105.1425,106.7766,103.7053,105.8414,5093131.0],["2023-01-09",105.8414,107.0227,103.469,104.0892,4718627.0],["2023-01-10",104.0892,106.6683,103.9022,106.0088,3783966.0],["2023-01-11",106.0088,106.00877380371094,101.894,102.8292,5063749.0],["2023-01-12",102.8292,105.0638,101.8842,102.8292,3408085.0],["2023-01-13",102.8292,103.853,100.4076,101.6971,3786753.0],["2023-01-16",101.6971,104.2467,101.392,103.1147,4202857.0],["2023-01-17",103.1147,104.6897,102.4256,103.8825,4094189.0],["2023-01-18",103.8825,105.1819,101.4117,104.1286,3405630.0],["2023-01-19",104.1286,104.5027,102.337,104.3452,3158827.0],["2023-01-20",104.3452,107.8102,103.3608,104.9358,5204368.0],["2023-01-30",104.9358,111.1768,104.935791015625,109.6313,8878684.0],["2023-01-31",109.6313,109.8971,107.0621,108.0169,4026796.0],["2023-02-01",108.0169,112.7125,107.1605,112.5943,6008765.0],["2023-02-02",112.5943,114.189,111.3737,112.1809,4065641.0],["2023-02-03",112.1809,112.4664,108.5977,110.5271,4345487.0],["2023-02-06",110.5271,110.52710723876953,105.7528,106.1171,6010183.0],["2023-02-07",106.1171,107.19,98.1041,100.7817,16625019.0],["2023-02-08",100.7817,101.1853,97.5135,100.8112,10565648.0],["2023-02-09",100.8112,101.2739,98.7145,100.9195,8668504.0],["2023-02-10",100.9195,103.5576,100.0926,100.9195,7424052.0],["2023-02-13",100.9195,100.91947937011719,98.4388,99.0885,7856957.0],["2023-02-14",99.0885,99.4232,98.3207,99.3248,5544714.0],["2023-02-15",99.3248,99.7284,98.1041,98.3404,5111547.0],["2023-02-16",98.3404,98.9113,95.1411,95.4955,8002584.0],["2023-02-17",95.4955,95.49549865722656,92.69,92.69,6430478.0],["2023-02-20",92.69,93.4578,90.485,92.9361,6782601.0],["2023-02-21",92.9361,94.6588,92.2372,93.6646,5406984.0],["2023-02-22",93.6646,94.3339,92.503,93.1723,3903111.0],["2023-02-23",93.1723,94.1075,92.4144,92.7097,3774593.0],["2023-02-24",92.7097,92.9066,91.4398,91.5481,3982723.0],["2023-02-27",91.5481,94.2946,90.5637,92.5128,5375912.0],["2023-02-28",92.5128,94.5013,92.51280975341797,94.1075,6808158.0],["2023-03-01",94.1075,98.2419,93.5366,97.8974,11715343.0],["2023-03-02",97.8974,105.9103,97.89739990234375,105.1819,21002611.0],["2023-03-03",105.1819,105.181884765625,100.3092,100.5553,11527887.0],["2023-03-06",100.5553,107.2983,100.55525970458984,102.8784,12892987.0],["2023-03-07",102.8784,105.3984,100.762,101.1754,8249608.0],["2023-03-08",101.1754,102.9473,100.1123,100.9982,4819927.0],["2023-03-09",100.9982,103.0556,98.9606,101.392,8097958.0],["2023-03-10",101.392,101.3919906616211,98.2419,98.7341,5934340.0],["2023-03-13",98.7341,105.0145,97.543,101.6971,10269591.0],["2023-03-14",101.6971,105.5461,101.6971,102.337,8126642.0],["2023-03-15",102.337,105.5264,102.2583,102.6914,6222560.0],["2023-03-16",102.6914,104.3058,100.8407,101.7365,5186075.0],["2023-03-17",101.7365,107.8693,101.73651885986328,107.2885,11927977.0],["2023-03-20",107.2885,110.9012,100.2895,101.6873,14138386.0],["2023-03-21",101.6873,102.9473,99.4232,101.1459,5141327.0],["2023-03-22",101.1459,102.0318,98.6455,101.3723,7984209.0],["2023-03-23",101.3723,113.4212,100.506,113.4015,14635909.0],["2023-03-24",113.4015,115.8527,111.0488,113.6968,13347035.0],["2023-03-27",113.6968,119.9379,110.2613,110.596,16446645.0],["2023-03-28",110.596,110.59603118896484,105.3886,105.93,12587393.0],["2023-03-29",105.93,108.7749,104.9752,106.6289,8000519.0],["2023-03-30",106.6289,107.8109,103.8315,106.4285,7316559.0],["2023-03-31",106.4285,107.6332,102.5774,106.9913,8680429.0],["2023-04-03",106.9913,111.3855,106.8235,108.4725,11973915.0],["2023-04-04",108.4725,118.6829,108.47251892089844,117.6263,28754238.0],["2023-04-06",117.6263,118.2978,112.8963,114.9404,16809581.0],["2023-04-07",114.9404,121.1614,114.7725,118.041,14317497.0],["2023-04-10",118.041,123.5807,110.5956,110.9905,18772846.0],["2023-04-11",110.9905,113.163,108.3244,109.6871,11747755.0],["2023-04-12",109.6871,111.4645,107.0604,109.9636,12863079.0],["2023-04-13",109.9636,109.96358489990234,100.5235,100.6025,18186493.0],["2023-04-14",100.6025,102.2021,97.2648,99.7335,13054541.0],["2023-04-17",99.7335,101.3628,97.3932,100.1778,9634254.0],["2023-04-18",100.1778,100.17784881591797,97.8474,98.4103,8207624.0],["2023-04-19",98.4103,98.43,95.5368,95.7935,10406874.0],["2023-04-20",95.7935,98.0844,93.2163,95.8824,12567810.0],["2023-04-21",95.8824,95.88240051269531,90.9056,91.1426,9893684.0],["2023-04-24",91.1426,91.2216,86.0868,86.9064,12248118.0],["2023-04-25",86.9064,87.5384,83.1639,83.9144,9198557.0],["2023-04-26",83.9144,87.7852,81.8407,84.2402,15258266.0],["2023-04-27",84.2402,86.3337,82.4727,82.8084,9408186.0],["2023-04-28",82.8084,83.5984,82.3147,83.4305,8417837.0],["2023-05-04",83.4305,83.4404,79.7572,80.1127,10321565.0],["2023-05-05",80.1127,80.7545,78.7993,79.2338,6951165.0],["2023-05-08",79.2338,84.2304,78.8092,83.5095,13449564.0],["2023-05-09",83.5095,85.7905,82.1666,83.9736,11215720.0],["2023-05-10",83.9736,87.7754,83.8058,86.2744,11993170.0],["2023-05-11",86.2744,92.7126,86.2744140625,88.1802,15277941.0],["2023-05-12",88.1802,89.7404,86.2942,88.5061,9241996.0],["2023-05-15",88.5061,92.4954,88.50607299804688,91.0142,12036630.0],["2023-05-16",91.0142,91.6363,86.2842788696289,86.2843,10026122.0],["2023-05-17",86.2843,90.2243,85.2277,87.173,8421505.0],["2023-05-18",87.173,92.0511,86.778,90.1551,11662763.0],["2023-05-19",90.1551,92.13,88.1802,88.8418,10943221.0],["2023-05-22",88.8418,89.4442,86.3534,87.0743,6955114.0],["2023-05-23",87.0743,87.07425689697266,83.0652,83.1145,10429034.0],["2023-05-24",83.1145,84.3982,82.5517,83.0454,6135396.0],["2023-05-25",83.0454,84.6254,81.3667,82.4431,5898094.0],["2023-05-26",82.4431,82.8775,81.189,82.4036,4924453.0],["2023-05-29",82.4036,94.6876,82.403564453125,91.1228,25108921.0],["2023-05-30",91.1228,91.12283325195312,87.884,90.3329,13787749.0],["2023-05-31",90.3329,97.6598,90.33287811279297,96.5736,25850608.0],["2023-06-01",96.5736,98.9929,93.5322,98.3708,21212797.0],["2023-06-02",98.3708,104.0684,98.3708,99.4372,21697596.0],["2023-06-05",99.4372,101.0666,97.6993,98.5189,12201174.0],["2023-06-06",98.5189,98.5979,92.7028,92.9496,15719254.0],["2023-06-07",92.9496,95.0628,92.3473,93.236,9551830.0],["2023-06-08",93.236,98.9238,93.1274,94.1247,12495951.0],["2023-06-09",94.1247,96.3268,91.6067,96.0503,12301198.0],["2023-06-12",96.0503,104.967,96.0502700805664,102.5774,26660391.0],["2023-06-13",102.5774,105.3225,101.2246,103.8413,17617869.0],["2023-06-14",103.8413,105.046,101.2344,102.6761,10336105.0],["2023-06-15",102.6761,106.4482,102.133,102.5478,12770741.0],["2023-06-16",102.5478,109.3119,98.746,106.2803,21696168.0],["2023-06-19",106.2803,114.0319,106.28034973144531,109.9044,25860500.0],["2023-06-20",109.9044,111.3855,106.9222,110.3882,13494088.0],["2023-06-21",110.3882,110.4474,105.2633,105.362,11830094.0],["2023-06-26",105.362,108.6009,100.721,101.4122,13115647.0],["2023-06-27",101.4122,103.6833,100.2371,102.9921,8136459.0],["2023-06-28",102.9921,102.99211883544922,91.3302,93.9174,19575269.0],["2023-06-29",93.9174,97.2648,93.4927,95.8429,10305480.0],["2023-06-30",95.8429,95.991,92.2979,95.1418,10677385.0],["2023-07-03",95.1418,98.9139,95.14179992675781,96.3564,9025952.0],["2023-07-04",96.3564,111.1288,94.7962,107.6826,25396479.0],["2023-07-05",107.6826,109.5982,102.8736,103.476,15776585.0],["2023-07-06",103.476,106.2804,101.9059,104.3449,11347812.0],["2023-07-07",104.3449,104.34493255615234,98.0943,99.852,12103904.0],["2023-07-10",99.852,102.0047,99.0225,99.852,7952612.0],["2023-07-11",99.852,104.8288,97.5413,103.7623,13925085.0],["2023-07-12",103.7623,105.283,99.7335,100.0297,10557836.0],["2023-07-13",100.0297,100.721,96.9192,98.5485,13640490.0],["2023-07-14",98.5485,100.0692,97.8672,98.8152,8401180.0],["2023-07-17",98.8152,98.8151626586914,95.7836,96.0206,7259087.0],["2023-07-18",96.0206,97.6302,95.9614,96.0799,5235713.0],["2023-07-19",96.0799,98.5189,96.07989501953125,96.8896,5361056.0],["2023-07-20",96.8896,96.88961029052734,90.1848,90.3724,13266671.0],["2023-07-21",90.3724,90.37236785888672,87.5087,88.5258,8062661.0],["2023-07-24",88.5258,89.3948,87.6865,88.2592,5261046.0],["2023-07-25",88.2592,90.6785,88.1901,89.3948,8583938.0],["2023-07-26",89.3948,89.39478302001953,86.7286,87.094,6905828.0],["2023-07-27",87.094,91.271,86.8471,86.8471,8886261.0],["2023-07-28",86.8471,88.7529,84.5266,87.884,8186741.0],["2023-07-31",87.884,90.0268,86.541,89.217,5992297.0],["2023-08-01",89.217,89.2565,87.1927,88.1802,5162499.0],["2023-08-02",88.1802,88.8813,87.2717,88.1901,3359794.0],["2023-08-03",88.1901,88.5554,87.1335,87.41,4011194.0],["2023-08-04",87.41,89.8589,86.8965,88.9307,7258009.0],["2023-08-07",88.9307,90.6982,88.6344,89.4639,6729602.0],["2023-08-08",89.4639,89.8786,88.7332,88.8517,3853797.0],["2023-08-09",88.8517,89.0591,86.4916,86.7484,6029920.0],["2023-08-10",86.7484,87.1138,85.4153,86.5114,4529054.0],["2023-08-11",86.5114,86.9261,84.5858,84.6155,3826710.0],["2023-08-14",84.6155,85.4943,83.0553,85.2672,4344242.0],["2023-08-15",85.2672,85.5733,82.3147,82.8282,5808432.0],["2023-08-16",82.8282,84.3094,81.4062,81.505,6433019.0],["2023-08-17",81.505,82.4529,80.478,81.7025,4877908.0],["2023-08-18",81.7025,81.9691,79.41155242919922,79.4116,5878374.0],["2023-08-21",79.4116,80.478,78.8487,79.2536,4022038.0],["2023-08-22",79.2536,80.4385,76.9232,79.767,7980763.0],["2023-08-23",79.767,79.76703643798828,76.1332,76.1431,6005969.0],["2023-08-24",76.1431,77.9699,76.14306640625,76.4788,5128017.0],["2023-08-25",76.4788,76.47880554199219,73.1807,73.783,6612775.0],["2023-08-28",73.783,79.8658,73.4078,73.5461,8804345.0],["2023-08-29",73.5461,78.0094,72.9536,77.2589,8242096.0],["2023-08-30",77.2589,80.2805,77.25889587402344,79.2338,8092723.0],["2023-08-31",79.2338,80.5669,78.1279,79.066,5012163.0],["2023-09-01",79.066,79.7572,78.3253,78.829,3161142.0],["2023-09-04",78.829,79.9547,77.8119,79.8954,4381246.0],["2023-09-05",79.8954,81.4655,79.5004,79.8658,5621074.0],["2023-09-06",79.8658,81.4852,78.6019,80.873,5547100.0],["2023-09-07",80.873,80.87301635742188,78.4735,78.7006,4691687.0],["2023-09-08",78.7006,79.4906,77.4564,78.9178,4361961.0],["2023-09-11",78.9178,83.154,78.8882,81.8407,9633881.0],["2023-09-12",81.8407,84.497,81.8407211303711,81.979,10265598.0],["2023-09-13",81.979,81.97895812988281,75.9456,77.0219,11706217.0],["2023-09-14",77.0219,77.8415,75.442,76.0345,5521821.0],["2023-09-15",76.0345,76.8442,75.047,75.284,4513135.0],["2023-09-18",75.284,78.671,74.9088,76.6961,6685586.0],["2023-09-19",76.6961,76.7948,74.6816,75.047,4209530.0],["2023-09-20",75.047,75.9159,74.652,75.0075,2920620.0],["2023-09-21",75.0075,75.3432,73.8028,74.0101,3763435.0],["2023-09-22",74.0101,75.995,73.2696,75.679,4855473.0],["2023-09-25",75.679,76.5282,74.6224,75.7382,5329458.0],["2023-09-26",75.7382,76.9824,74.8693,75.3235,4245460.0],["2023-09-27",75.3235,76.0048,74.652,74.8594,4512715.0],["2023-09-28",74.8594,76.3109,74.85936737060547,75.6098,4082188.0],["2023-10-09",75.6098,78.7697,75.6098403930664,78.0094,7213419.0],["2023-10-10",78.0094,79.5893,77.2391,78.75,7170689.0],["2023-10-11",78.75,79.0857,77.3182,78.0587,5958207.0],["2023-10-12",78.0587,78.7796,77.8612,78.2562,3383713.0],["2023-10-13",78.2562,78.25623321533203,76.4294,76.6961,4572539.0],["2023-10-16",76.6961,76.9034,73.6152,74.2274,5365609.0],["2023-10-17",74.2274,75.205,73.5757,73.9805,3522175.0],["2023-10-18",73.9805,73.98052978515625,66.0414,69.5962,11259097.0],["2023-10-19",69.5962,71.5909,68.9247,69.0827,6404376.0],["2023-10-20",69.0827,69.7937,66.7128,66.8116,5269049.0],["2023-10-23",66.8116,67.1473,64.728,65.8241,6350169.0],["2023-10-24",65.8241,67.2362,64.9255,66.6536,5820826.0],["2023-10-25",66.6536,67.3646,66.1598,66.6536,6996769.0],["2023-10-26",66.6536,67.4139,65.5871,67.1769,4932372.0],["2023-10-27",67.1769,67.7496,66.2586,67.2954,6222222.0],["2023-10-30",67.2954,69.9813,66.9992,69.5567,7987869.0],["2023-10-31",69.5567,69.5863,68.4409,69.3098,4664682.0],["2023-11-01",69.3098,74.8989,69.30984497070312,72.0254,14768619.0],["2023-11-02",72.0254,78.829,72.0253677368164,76.8145,21448616.0],["2023-11-03",76.8145,78.8685,76.81454467773438,78.1575,12309584.0],["2023-11-06",78.1575,80.7446,78.0094,80.4681,13278406.0],["2023-11-07",80.4681,83.5984,79.7868,82.7986,11695515.0],["2023-11-08",82.7986,83.9341,81.3667,81.7716,8855777.0],["2023-11-09",81.7716,82.2653,80.478,80.8533,5935015.0],["2023-11-10",80.8533,80.8533,79.5103,79.6387,5049040.0],["2023-11-13",79.6387,83.8354,79.63867950439453,83.1442,9197338.0],["2023-11-14",83.1442,87.1434,82.8084,86.5805,10852603.0],["2023-11-15",86.5805,89.4244,85.4647,86.3929,9581318.0],["2023-11-16",86.3929,86.8965,84.8031,84.971,5054919.0],["2023-11-17",84.971,88.2493,84.576,87.2026,7183020.0],["2023-11-20",87.2026,87.5482,85.6819,85.6918,5094233.0],["2023-11-21",85.6918,86.7681,84.4476,85.1388,6516918.0],["2023-11-22",85.1388,85.4153,83.4207,83.4404,4289534.0],["2023-11-23",83.4404,85.7017,82.4233,84.7537,5116939.0],["2023-11-24",84.7537,85.1783,81.8605,81.9296,5049577.0],["2023-11-27",81.9296,82.5418,80.636,81.5938,4565015.0],["2023-11-28",81.5938,82.058,79.9942,80.8928,5033344.0],["2023-11-29",80.8928,81.4457,79.7868,79.9843,3560817.0],["2023-11-30",79.9843,80.2311,78.4932,79.1943,3987238.0],["2023-12-01",79.1943,81.3272,79.0265,81.0705,5827397.0],["2023-12-04",81.0705,82.9862,79.6979,81.4655,6983633.0],["2023-12-05",81.4655,81.4654769897461,78.8882,78.9474,3648032.0],["2023-12-06",78.9474,79.5893,78.0587,78.7697,4065068.0],["2023-12-07",78.7697,81.3569,78.5031,80.4385,4997207.0],["2023-12-08",80.4385,83.0158,80.2312,82.4036,8388520.0],["2023-12-11",82.4036,84.7043,80.7841,84.5365,6831392.0],["2023-12-12",84.5365,85.287,83.154,83.7366,5161739.0],["2023-12-13",83.7366,84.9216,83.0257,83.0553,3807141.0],["2023-12-14",83.0553,85.0796,82.1369,82.2554,3190137.0],["2023-12-15",82.2554,83.0652,81.426,81.8901,3268641.0],["2023-12-18",81.8901,82.5517,80.9816,81.347,3011835.0],["2023-12-19",81.347,82.058,79.8658,80.7743,3521336.0],["2023-12-20",80.7743,81.3272,78.9968,78.9968,2836144.0],["2023-12-21",78.9968,79.6584,77.1404,78.7895,4409110.0],["2023-12-22",78.7895,78.78945922851562,76.617,76.9232,4489663.0],["2023-12-25",76.9232,78.4834,76.8442,77.4465,2218700.0],["2023-12-26",77.4465,77.44651794433594,74.1385,75.0569,4721311.0],["2023-12-27",75.0569,76.0344,74.8989,74.9976,3162009.0],["2023-12-28",74.9976,77.9699,73.9312,77.8613,4886916.0],["2023-12-29",77.8613,80.5274,77.6934,79.0561,4778815.0],["2024-01-02",79.0561,79.5893,77.1009,77.1207,3149207.0],["2024-01-03",77.1207,77.12065124511719,74.652,75.126,3838007.0],["2024-01-04",75.126,75.4222,72.0649,72.3216,5476167.0],["2024-01-05",72.3216,73.4177,70.1097,70.9194,5577720.0],["2024-01-08",70.9194,70.9293,68.6285,68.826,5895560.0],["2024-01-09",68.826,69.8134,67.4435,68.1348,5088252.0],["2024-01-10",68.1348,68.273,65.6562,65.7649,9177676.0],["2024-01-11",65.7649,67.2461,65.3304,66.3573,9463193.0],["2024-01-12",66.3573,66.6042,64.8663,65.0934,6887472.0],["2024-01-15",65.0934,65.0933837890625,63.2962,64.0368,7026913.0],["2024-01-16",64.0368,64.0961,62.2693,63.1086,9742770.0],["2024-01-17",63.1086,63.2962,61.2225,61.2423,6427937.0],["2024-01-18",61.2423,62.0125,59.9882,61.9533,10289895.0],["2024-01-19",61.9533,61.95326232910156,59.4352,59.4945,10260532.0],["2024-01-22",59.4945,59.9388,56.4926,56.779,11193086.0],["2024-01-23",56.779,58.2108,55.7915,57.2036,9029104.0],["2024-01-24",57.2036,57.6677,54.5078,56.7592,11059653.0],["2024-01-25",56.7592,58.4478,55.7421,58.0824,10983315.0],["2024-01-26",58.0824,58.082420349121094,55.6236,55.6434,9735604.0],["2024-01-29",55.6434,56.3642,53.9153,53.9351,8799848.0],["2024-01-30",53.9351,55.8211,52.1182,52.3058,8309845.0],["2024-01-31",52.3058,52.3057746887207,49.4026,49.452,10975922.0],["2024-02-01",49.452,51.1998,48.4646,49.7779,10057574.0],["2024-02-02",49.7779,50.3704,45.1269,47.2599,12764676.0],["2024-02-05",47.2599,47.2697,43.0039,44.8603,15722370.0],["2024-02-06",44.8603,48.7805,44.0111,48.1979,13845866.0],["2024-02-07",48.1979,50.4395,47.8918,49.4421,15302513.0],["2024-02-08",49.4421,52.2367,49.442138671875,52.128,14928134.0],["2024-02-19",52.128,54.8534,52.12803268432617,53.9548,22625984.0],["2024-02-20",53.9548,53.954830169677734,51.2591,53.1254,13437659.0],["2024-02-21",53.1254,55.2287,51.8614,53.2636,14938001.0],["2024-02-22",53.2636,55.6829,53.26361083984375,55.5545,14758081.0],["2024-02-23",55.5545,56.5617,54.5572,56.2062,14869325.0],["2024-02-26",56.2062,58.6058,55.7718,57.6973,19415413.0],["2024-02-27",57.6973,60.1363,56.542,60.0573,18793737.0],["2024-02-28",60.0573,62.5556,56.8777,56.9073,25567995.0],["2024-02-29",56.9073,60.6301,56.1964,59.8993,20020213.0],["2024-03-01",59.8993,62.21,59.6426,61.9928,20555691.0],["2024-03-04",61.9928,64.6293,61.2522,62.6149,22411914.0],["2024-03-05",62.6149,62.6148567199707,59.8796,60.6794,18639453.0],["2024-03-06",60.6794,62.4075,59.9586,61.1139,14618800.0],["2024-03-07",61.1139,62.6544,58.27,58.3392,18405631.0],["2024-03-08",58.3392,59.7808,57.7171,59.5636,13126243.0],["2024-03-11",59.5636,60.1166,58.0627,60.0968,13085479.0],["2024-03-12",60.0968,61.7953,60.09684371948242,61.4694,15723908.0],["2024-03-13",61.4694,62.1014,60.5017,60.8473,13951722.0],["2024-03-14",60.8473,61.9533,59.0501,59.9685,13642913.0],["2024-03-15",59.9685,62.5556,58.2997,62.4667,20986829.0],["2024-03-18",62.4667,63.079,61.0645,62.3482,27680365.0],["2024-03-19",62.3482,66.2389,60.9757,65.2119,37320914.0],["2024-03-20",65.2119,65.2118911743164,61.2225,63.1975,33823557.0],["2024-03-21",63.1975,63.3258,60.8967,61.0349,25274082.0],["2024-03-22",61.0349,61.03492736816406,56.7493,56.779,29771519.0],["2024-03-25",56.779,57.7467,53.8561,53.9647,24284961.0],["2024-03-26",53.9647,54.5671,52.6316,53.5993,17130729.0],["2024-03-27",53.5993,53.59934616088867,49.886497497558594,49.8865,18060740.0],["2024-03-28",49.8865,52.1379,49.3631,51.032,17918667.0],["2024-03-29",51.032,51.8417,49.8273,50.6271,7699862.0],["2024-04-01",50.6271,52.4144,50.3111,52.286,13203527.0],["2024-04-02",52.286,52.3354,50.7653,51.2887,11129691.0],["2024-04-03",51.2887,51.3381,49.7976,50.0939,8739979.0],["2024-04-08",50.0939,52.0194,49.3928,50.5876,11742075.0],["2024-04-09",50.5876,51.4862,50.3309,50.8048,9046040.0],["2024-04-10",50.8048,50.9529,48.0893,48.4053,14503189.0],["2024-04-11",48.4053,48.9583,47.1907,47.2204,12391266.0],["2024-04-12",47.2204,47.6746,46.311893463134766,46.3119,9773766.0],["2024-04-15",46.3119,47.3586,45.433,46.4798,11241843.0],["2024-04-16",46.4798,46.6081,43.8432,43.8926,14819352.0],["2024-04-17",43.8926,45.9268,43.89261245727539,45.2652,15048474.0],["2024-04-18",45.2652,46.7365,44.2382,45.7194,12783336.0],["2024-04-19",45.7194,45.71940994262695,44.3186,44.7753,9428417.0],["2024-04-22",44.7753,45.3213,43.296,44.6859,9342899.0],["2024-04-23",44.6859,45.4504,44.0902,44.1796,8389558.0],["2024-04-24",44.1796,45.4305,43.7825,45.4206,10711246.0],["2024-04-25",45.4206,45.42058181762695,43.3158,43.9314,17761543.0],["2024-04-26",43.9314,46.2843,43.6931,46.2446,19561259.0],["2024-04-29",46.2446,49.0344,46.244606018066406,48.9053,23110307.0],["2024-04-30",48.9053,49.9378,47.8331,48.3593,17038344.0],["2024-05-06",48.3593,50.7916,48.3592643737793,49.3124,17997239.0],["2024-05-07",49.3124,50.2158,48.7266,49.1039,12732962.0],["2024-05-08",49.1039,49.1337,47.704,47.8331,10541994.0],["2024-05-09",47.8331,48.7564,47.6742,48.3493,8832831.0],["2024-05-10",48.3493,48.7266,46.8006,47.0686,10396635.0],["2024-05-13",47.0686,47.068626403808594,45.6787,45.8376,9991605.0],["2024-05-14",45.8376,47.843,45.837554931640625,46.4531,10798564.0],["2024-05-15",46.4531,46.453094482421875,45.0731,45.1922,8534494.0],["2024-05-16",45.1922,47.158,45.1029,46.056,12587032.0],["2024-05-17",46.056,46.9098,45.5993,46.6318,8842925.0],["2024-05-20",46.6318,47.3863,46.0758,46.4928,9937744.0],["2024-05-21",46.4928,46.6616,45.7482,45.9071,7733390.0],["2024-05-22",45.9071,52.1121,45.90705490112305,50.5732,38252727.0],["2024-05-23",50.5732,54.0281,50.1959,50.3349,39180019.0],["2024-05-24",50.3349,52.7177,48.7365,48.8954,32457566.0],["2024-05-27",48.8954,50.2257,48.1508,49.7889,24952041.0],["2024-05-28",49.7889,49.78889846801758,47.9324,48.0316,17893020.0],["2024-05-29",48.0316,52.2113,48.031646728515625,50.8512,34154625.0],["2024-05-30",50.8512,52.1915,49.9279,51.8241,29755522.0],["2024-05-31",51.8241,57.5129,51.5362,56.0833,50735313.0],["2024-06-03",56.0833,59.2205,54.6635,57.8802,47428883.0],["2024-06-04",57.8802,58.4461,55.15,56.3116,35593572.0],["2024-06-05",56.3116,58.4461,55.6166,55.8053,28966238.0],["2024-06-06",55.8053,58.0689,54.0977,56.0932,34345482.0],["2024-06-07",56.0932,56.093177795410156,52.39,53.224,28864891.0],["2024-06-11",53.224,53.9289,52.0525,53.5417,17575880.0],["2024-06-12",53.5417,56.0932,53.541683197021484,53.7998,25603265.0],["2024-06-13",53.7998,56.0138,53.6906,53.7204,25517408.0],["2024-06-14",53.7204,53.7601,52.2709,53.224,18113620.0],["2024-06-17",53.224,55.9542,53.2239875793457,55.5968,27509248.0],["2024-06-18",55.5968,57.4632,55.3585,57.086,28746449.0],["2024-06-19",57.086,57.086,53.4424,53.631,29497670.0],["2024-06-20",53.631,53.9884,49.8187,49.8286,28073903.0],["2024-06-21",49.8286,49.828609466552734,48.0217,49.1833,22849443.0],["2024-06-24",49.1833,49.18329620361328,46.6616,46.8701,17509901.0],["2024-06-25",46.8701,47.2374,44.5866,44.9242,17039778.0],["2024-06-26",44.9242,46.4432,44.4774,46.1553,16905000.0],["2024-06-27",46.1553,46.1751,44.666053771972656,44.6661,13938739.0],["2024-06-28",44.6661,46.324,44.2689,45.2617,13831563.0],["2024-07-01",45.2617,46.4432,45.1029,46.2248,11787196.0],["2024-07-02",46.2248,46.6219,45.222,45.4901,11551567.0],["2024-07-03",45.4901,45.6191,44.12,44.4973,11129547.0],["2024-07-04",44.4973,45.6092,43.6633,43.6832,11214624.0],["2024-07-05",43.6832,44.1796,42.5911,43.842,9779423.0],["2024-07-08",43.842,43.8420295715332,40.8438,41.2508,18876608.0],["2024-07-09",41.2508,43.3158,41.092,43.157,16662899.0],["2024-07-10",43.157,47.5551,43.0974,46.3935,30876624.0],["2024-07-11",46.3935,47.4062,46.1255,47.3069,23040424.0],["2024-07-12",47.3069,47.982,46.3836,47.5154,20114512.0],["2024-07-15",47.5154,47.7437,46.1354,46.2545,14911184.0],["2024-07-16",46.2545,47.1083,45.7284,46.7807,13728618.0],["2024-07-17",46.7807,46.8105,45.4305,45.4901,11217448.0],["2024-07-18",45.4901,45.490074157714844,43.4251,44.9639,15231089.0],["2024-07-19",44.9639,46.4233,44.1895,45.8872,12902866.0],["2024-07-22",45.8872,47.1282,45.6886,45.9567,11909456.0],["2024-07-23",45.9567,45.95669174194336,43.6931,43.7527,11564397.0],["2024-07-24",43.7527,44.2789,42.4819,42.5911,9969791.0],["2024-07-25",42.5911,42.9882,41.8664,42.5018,7773140.0],["2024-07-26",42.5018,43.7725,42.50175094604492,42.8294,9005946.0],["2024-07-29",42.8294,44.0704,42.472,43.1868,11122978.0],["2024-07-30",43.1868,43.5343,42.2535,43.0081,9107695.0],["2024-07-31",43.0081,45.0632,42.8294,45.0532,14545698.0],["2024-08-01",45.0532,45.3312,44.2888,44.5767,10933452.0],["2024-08-02",44.5767,44.8745,43.3357,43.3357,11084616.0],["2024-08-05",43.3357,43.7825,41.0622,41.082,15115000.0],["2024-08-06",41.082,42.0351,40.8835,41.8564,9821898.0],["2024-08-07",41.8564,42.2436,41.499,41.5884,6764534.0],["2024-08-08",41.5884,41.588375091552734,40.0793,40.7048,9554001.0],["2024-08-09",40.7048,41.3501,40.26795196533203,40.268,6305065.0],["2024-08-12",40.268,40.26795196533203,38.5703,38.7688,13739061.0],["2024-08-13",38.7688,39.2156,38.3022,39.0766,7655795.0],["2024-08-14",39.0766,39.3446,38.6298,38.7589,5800066.0],["2024-08-15",38.7589,40.3077,38.6298,39.9503,11755494.0],["2024-08-16",39.9503,41.2905,39.8907,40.4864,13058901.0],["2024-08-19",40.4864,40.9331,39.6921,39.7616,9304633.0],["2024-08-20",39.7616,39.76162338256836,38.6298,38.7887,7651200.0],["2024-08-21",38.7887,39.8013,38.6298,38.8383,8437539.0],["2024-08-22",38.8383,39.3744,37.7661,37.8058,8641012.0],["2024-08-23",37.8058,38.6,37.7462,38.193,7669016.0],["2024-08-26",38.193,38.3916,37.4782,37.6767,8305981.0],["2024-08-27",37.6767,37.6767463684082,31.8292,32.0674,32069457.0],["2024-08-28",32.0674,32.7922,31.5115,32.5936,15664389.0],["2024-08-29",32.5936,33.8346,32.266,33.6063,12665160.0],["2024-08-30",33.6063,35.4429,33.507,34.0729,15029770.0],["2024-09-02",34.0729,34.4799,33.0007,33.0106,10841611.0],["2024-09-03",33.0106,34.2516,32.9312,34.0828,9232697.0],["2024-09-04",34.0828,34.4005,33.6559,33.9041,6218330.0],["2024-09-05",33.9041,34.6288,33.904109954833984,34.3409,6086052.0],["2024-09-06",34.3409,34.5891,33.5666,33.5864,5162978.0],["2024-09-09",33.5864,33.8346,33.1496,33.3779,5486366.0],["2024-09-10",33.3779,34.4303,32.951,34.0332,6822705.0],["2024-09-11",34.0332,34.2218,33.6857,33.8843,4540547.0],["2024-09-12",33.8843,34.4104,33.4971,33.5268,6665974.0],["2024-09-13",33.5268,33.6559,32.8418,32.8914,8494529.0],["2024-09-18",32.8914,33.0503,32.0277,32.3355,5666303.0],["2024-09-19",32.3355,33.3382,32.3256,32.8914,8027896.0],["2024-09-20",32.8914,33.2092,32.3752,32.6929,6592859.0],["2024-09-23",32.6929,36.8825,32.4248,36.0386,29301900.0],["2024-09-24",36.0386,36.2429,34.1707,36.1233,29549799.0],["2024-09-25",36.1233,37.518,35.9241,36.5616,27675596.0],["2024-09-26",36.5616,39.0323,36.0934,38.8629,32841401.0],["2024-09-27",38.8629,44.8104,38.8131,43.6249,42988496.0],["2024-09-30",43.6249,52.3519,43.624916076660156,52.3519,56147430.0],["2024-10-08",52.3519,62.8223,52.35189437866211,62.8223,49170194.0],["2024-10-09",62.8223,73.731,57.1537,65.0738,78045285.0],["2024-10-10",65.0738,65.0737533569336,53.657,57.3032,48022293.0],["2024-10-11",57.3032,60.4313,54.6233,56.4564,37889707.0],["2024-10-14",56.4564,61.8659,53.6968,61.567,44203993.0],["2024-10-15",61.567,64.9343,58.3592,58.389,49106416.0],["2024-10-16",58.389,58.7776,55.7889,57.2633,24557668.0],["2024-10-17",57.2633,62.3839,57.263309478759766,59.2458,43039772.0],["2024-10-18",59.2458,64.8347,58.0802,62.6629,53923166.0],["2024-10-21",62.6629,68.0226,61.6467,65.2531,51384983.0],["2024-10-22",65.2531,65.2530746459961,60.9294,62.3839,33219663.0],["2024-10-23",62.3839,63.6392,60.6903,61.039,28420121.0],["2024-10-24",61.039,62.1448,59.4152,59.7838,24467938.0],["2024-10-25",59.7838,60.6505,58.668,59.0764,26478212.0],["2024-10-28",59.0764,59.2558,57.9906,59.2558,19133151.0],["2024-10-29",59.2558,60.2918,57.7714,57.8013,26929996.0],["2024-10-30",57.8013,58.8772,56.5958,58.6281,22209256.0],["2024-10-31",58.6281,59.2358,57.1537,57.7913,24315680.0],["2024-11-01",57.7913,57.9507,53.7367,53.7665,28275093.0],["2024-11-04",53.7665,55.6893,53.1987,55.2111,15457170.0],["2024-11-05",55.2111,60.77,55.2110710144043,59.6742,36408343.0],["2024-11-06",59.6742,60.1225,57.9507,58.4488,30017150.0],["2024-11-07",58.4488,59.8435,57.6817,59.8137,22463995.0],["2024-11-08",59.8137,62.5633,59.81365966796875,60.4712,34637121.0],["2024-11-11",60.4712,63.3104248046875,59.9133,63.3104,36130124.0],["2024-11-12",63.3104,64.227,59.9432,60.9693,30884152.0],["2024-11-13",60.9693,61.9157,60.1723,61.7364,18657254.0],["2024-11-14",61.7364,61.73638153076172,58.678,58.7975,18554517.0],["2024-11-15",58.7975,60.2719,56.7951,57.0342,18654612.0],["2024-11-18",57.0342,57.7315,53.916,54.444,17626593.0],["2024-11-19",54.444,57.6817,54.44397735595703,57.622,19055237.0],["2024-11-20",57.622,58.0204,56.4863,57.7415,15382319.0],["2024-11-21",57.7415,57.9507,56.0379,56.9146,12995149.0],["2024-11-22",56.9146,57.7315,54.3444,54.3742,16179302.0],["2024-11-25",54.3742,55.0716,52.601,53.9558,13062164.0],["2024-11-26",53.9558,54.4739,52.6807,52.7205,9560048.0],["2024-11-27",52.7205,54.2049,51.6147,54.2049,12145218.0],["2024-11-28",54.2049,54.6133,53.1788,53.2784,9137480.0],["2024-11-29",53.2784,55.6893,52.8002,54.8425,14936185.0],["2024-12-02",54.8425,56.2671,54.3742,55.5996,12857130.0],["2024-12-03",55.5996,55.8487,54.4739,55.0915,12231156.0],["2024-12-04",55.0915,55.49,53.4876,53.7466,11697954.0],["2024-12-05",53.7466,54.7727,53.4677,54.2148,10585654.0],["2024-12-06",54.2148,56.0678,53.7267,55.4801,16969105.0],["2024-12-09",55.4801,58.3691,55.1911,57.0142,22007820.0],["2024-12-10",57.0142,60.252,56.556,56.6456,23423140.0],["2024-12-11",56.6456,65.2531,56.3567,63.0215,55732189.0],["2024-12-12",63.0215,64.745,61.5172,62.7625,38946600.0],["2024-12-13",62.7625,70.294,62.0651,65.9305,70044026.0],["2024-12-16",65.9305,66.8769,63.4499,63.7886,39897853.0],["2024-12-17",63.7886,64.6354,60.6704,61.2682,29276935.0],["2024-12-18",61.2682,65.7113,59.6543,64.4063,31555708.0],["2024-12-19",64.4063,67.2455,62.5633,66.7474,36667005.0],["2024-12-20",66.7474,67.8831,64.5358,65.4125,33275209.0],["2024-12-23",65.4125,68.72,64.755,65.014,30696430.0],["2024-12-24",65.014,66.1298,61.318,62.6928,27705166.0],["2024-12-25",62.6928,64.0775,61.2383,61.846,20047092.0],["2024-12-26",61.846,63.8882,61.3379,63.8484,24302461.0],["2024-12-27",63.8484,69.6166,63.84838104248047,65.0638,41033335.0],["2024-12-30",65.0638,66.6279,63.2008,64.5358,23542210.0],["2024-12-31",64.5358,65.2531,59.2757,59.3355,29148933.0],["2025-01-02",59.3355,59.33546829223633,55.2011,55.7789,22484670.0],["2025-01-03",55.7789,56.5859,52.5711,52.6209,16676072.0],["2025-01-06",52.6209,55.3306,51.8936,52.86,16316643.0],["2025-01-07",52.86,53.8562,51.9634,53.8263,17056013.0],["2025-01-08",53.8263,53.82631301879883,49.8115,52.5213,23825967.0],["2025-01-09",52.5213,53.4478,51.9136,52.84,14910812.0],["2025-01-10",52.84,54.0654,51.3357,51.3357,16518977.0],["2025-01-13",51.3357,51.4553,49.5126,50.6085,14952303.0],["2025-01-14",50.6085,53.0791,50.1901,53.0293,22140050.0],["2025-01-15",53.0293,54.0953,52.1128,52.6607,21083870.0],["2025-01-16",52.6607,54.5934,52.66072463989258,53.5075,22742489.0],["2025-01-17",53.5075,53.7765,52.1825,52.9596,15458866.0],["2025-01-20",52.9596,54.1351,52.9496,53.3282,13800579.0],["2025-01-21",53.3282,57.3729,53.32820129394531,56.9744,33142135.0],["2025-01-22",56.9744,56.974403381347656,54.7229,55.0716,21614166.0],["2025-01-23",55.0716,57.4327,54.952056884765625,54.9521,20092500.0],["2025-01-24",54.9521,65.6516,54.8026,64.6753,67979966.0],["2025-01-27",64.6753,66.6976,61.3678,61.9057,36594895.0],["2025-02-05",61.9057,66.5382,61.905738830566406,65.0937,45655821.0],["2025-02-06",65.0937,70.0449,64.3266,69.7262,51567454.0],["2025-02-07",69.7262,74.7173,67.5444,68.7299,71383617.0],["2025-02-10",68.7299,71.6688,67.8134,70.832,42384196.0],["2025-02-11",70.832,72.0573,68.451,68.7698,33989109.0],["2025-02-12",68.7698,70.0948,67.9827,68.979,30414611.0],["2025-02-13",68.979,68.97897338867188,65.5519,65.5519,36431472.0],["2025-02-14",65.5519,67.2953,64.4561,66.588,28791067.0],["2025-02-17",66.588,68.9292,66.07,67.2356,31219467.0],["2025-02-18",67.2356,67.2355728149414,63.2108,63.2208,28934952.0],["2025-02-19",63.2208,65.6615,62.9319,65.1535,27019495.0],["2025-02-20",65.1535,66.8271,64.9642,66.319,33363876.0],["2025-02-21",66.319,67.0164,64.8944,66.4485,33427223.0],["2025-02-24",66.4485,68.4111,66.0899,66.9467,37709321.0],["2025-02-25",66.9467,69.4173,64.9343,67.2057,38802168.0],["2025-02-26",67.2057,69.6365,66.4087,68.9391,38112832.0],["2025-02-27",68.9391,70.9316,65.6117,67.6341,35283704.0],["2025-02-28",67.6341,67.63406372070312,60.8796,61.3578,35781397.0],["2025-03-03",61.3578,62.3242,59.8336,60.8199,19382357.0],["2025-03-04",60.8199,63.5396,59.9133,62.3042,18182630.0],["2025-03-05",62.3042,65.6018,62.30423355102539,63.3204,19777852.0],["2025-03-06",63.3204,67.0961,63.32038879394531,65.6615,27908399.0],["2025-03-07",65.6615,67.8034,64.4362,65.0837,26767335.0],["2025-03-10",65.0837,65.0837173461914,63.4499,63.7388,15976182.0],["2025-03-11",63.7388,64.7251,62.4337,63.4399,13536564.0],["2025-03-12",63.4399,64.4561,63.11117935180664,63.1112,15077939.0],["2025-03-13",63.1112,63.4101,60.77,61.5969,16420449.0],["2025-03-14",61.5969,64.2568,61.3678,64.1373,18784294.0],["2025-03-17",64.1373,67.1858,63.7587,66.2692,28535237.0],["2025-03-18",66.2692,66.5282,65.1535,65.5818,16934046.0],["2025-03-19",65.5818,67.0961,64.2668,65.4822,18693941.0],["2025-03-20",65.4822,65.48221588134766,63.3901,63.41,14913546.0],["2025-03-21",63.41,64.735,61.567,61.5969,17463169.0],["2025-03-24",61.5969,61.7563,58.7477,60.77,16107033.0],["2025-03-25",60.77,60.77003860473633,58.8872,59.1661,10166100.0],["2025-03-26",59.1661,59.9731,58.4986,58.5385,10146020.0],["2025-03-27",58.5385,59.2558,57.7913,58.5484,8967159.0],["2025-03-28",58.5484,59.0764,57.43267059326172,57.4327,8611267.0],["2025-03-31",57.4327,57.7315,56.287,57.2434,8418332.0],["2025-04-01",57.2434,58.4986,57.243385314941406,57.4725,8417225.0],["2025-04-02",57.4725,58.0404,57.1039,57.5921,5653734.0],["2025-04-03",57.5921,58.1599,56.0379,56.7453,7904381.0],["2025-04-07",56.7453,56.74526596069336,45.3982,45.3982,24500702.0],["2025-04-08",45.3982,49.0046,45.39820861816406,47.4405,21879380.0],["2025-04-09",47.4405,50.1104,45.2388,49.6422,19075650.0],["2025-04-10",49.6422,52.2921,49.64215087890625,50.3196,15974174.0],["2025-04-11",50.3196,51.9534,49.7318,51.1664,13310961.0],["2025-04-14",51.1664,52.6607,51.1663818359375,51.6645,10523950.0],["2025-04-15",51.6645,52.0431,50.7081,51.1166,8418800.0],["2025-04-16",51.1166,51.2062,49.3333,50.2698,8428433.0],["2025-04-17",50.2698,50.9671,49.9111,49.9111,6749642.0],["2025-04-18",49.9111,50.3295,49.7119,49.9012,5345123.0],["2025-04-21",49.9012,51.8538,49.90116882324219,51.7542,9957252.0],["2025-04-22",51.7542,51.7542,50.9871,51.2859,7718102.0],["2025-04-23",51.2859,53.4776,51.285926818847656,53.0094,15179399.0],["2025-04-24",53.0094,53.6968,51.9036,52.2423,9765782.0],["2025-04-25",52.2423,53.2983,52.2423095703125,52.7703,7545072.0],["2025-04-28",52.7703,53.3979,52.6308,52.85,7419261.0],["2025-04-29",52.85,53.9359,51.8538,53.6071,8981770.0],["2025-04-30",53.6071,55.3505,53.607147216796875,55.1812,10538034.0],["2025-05-06",55.1812,57.1537,55.18118667602539,56.825,11625281.0],["2025-05-07",56.825,58.4887,56.287,57.1039,13583814.0],["2025-05-08",57.1039,58.4189,56.7851,57.9208,11842963.0],["2025-05-09",57.9208,58.4289,56.7652,56.9346,12836668.0],["2025-05-12",56.9346,57.9308,56.93455505371094,57.7813,9311599.0],["2025-05-13",57.7813,58.7477,57.0641,57.1736,8324557.0],["2025-05-14",57.1736,57.9009,56.4962,57.1936,8493000.0],["2025-05-15",57.1936,57.19356918334961,55.5697,55.6494,8452140.0],["2025-05-16",55.6494,57.2035,55.3605,56.3767,8101200.0],["2025-05-19",56.3767,56.3966,55.3904,55.9782,5636559.0],["2025-05-20",55.9782,56.3767,55.5299,56.018,5701372.0],["2025-05-21",56.018,56.01802062988281,55.3207,55.4801,5365059.0],["2025-05-22",55.4801,56.0379,54.8923,55.2908,5019350.0],["2025-05-23",55.2908,55.6295,54.23476791381836,54.2348,8047059.0],["2025-05-26",54.2348,56.287,54.23476791381836,55.5,8165306.0],["2025-05-27",55.5,55.49998092651367,54.4739,54.693,5187354.0],["2025-05-28",54.693,55.769,54.3942,54.5037,5528280.0],["2025-05-29",54.5037,56.4465,54.3621,56.3368,10288495.0],["2025-05-30",56.3368,56.33676528930664,54.7611,55.0602,7253490.0],["2025-06-03",55.0602,55.5888,54.4519,54.6015,5994466.0],["2025-06-04",54.6015,55.13,54.5018,54.9306,4551790.0],["2025-06-05",54.9306,56.3268,54.8608,56.1273,7599681.0],["2025-06-06",56.1273,56.3068,55.499,55.9379,5884360.0],["2025-06-09",55.9379,57.0448,55.93785095214844,56.626,8605300.0],["2025-06-10",56.626,56.7955,54.4419,54.9805,10625300.0],["2025-06-11",54.9805,55.9977,54.771,55.2298,5729355.0],["2025-06-12",55.2298,55.5689,54.5915,54.7012,6643985.0],["2025-06-13",54.7012,54.8009,53.4446,53.6541,8201605.0],["2025-06-16",53.6541,55.1899,53.3549,54.5416,6308872.0],["2025-06-17",54.5416,54.9406,54.1826,54.6214,4366819.0],["2025-06-18",54.6214,55.7883,54.2325,55.4292,8022970.0],["2025-06-19",55.4292,55.8381,54.3522,54.4718,6710412.0],["2025-06-20",54.4718,54.6414,52.8762,52.9859,8130336.0],["2025-06-23",52.9859,53.3449,52.3676,52.8562,7192317.0],["2025-06-24",52.8562,56.0874,52.856231689453125,55.878,16527219.0],["2025-06-25",55.878,57.0049,55.868,56.9651,14033804.0],["2025-06-26",56.9651,57.1645,56.1473,56.3268,9833700.0],["2025-06-27",56.3268,57.1446,56.0974,56.257,8780100.0],["2025-06-30",56.257,57.2343,56.1373,57.0648,9711633.0],["2025-07-01",57.0648,57.1346,56.3467,56.4564,7452774.0],["2025-07-02",56.4564,56.5462,55.13,55.4492,7082073.0],["2025-07-03",55.4492,56.0176,55.2397,55.6985,5537646.0],["2025-07-04",55.6985,55.9379,54.6514,54.9705,7374005.0],["2025-07-07",54.9705,54.970481872558594,53.8834,53.9832,8082591.0],["2025-07-08",53.9832,55.14,53.8535,55.0602,8846425.0],["2025-07-09",55.0602,55.7683,54.8508,54.9505,8376857.0],["2025-07-10",54.9505,55.7484,54.5915,55.1899,6657991.0],["2025-07-11",55.1899,56.1672,54.6513,55.6586,10398124.0],["2025-07-14",55.6586,56.0276,55.3794,55.3993,7568700.0],["2025-07-15",55.3993,56.5263,55.2098,56.4963,14245200.0],["2025-07-16",56.4963,57.2343,56.0276,56.2769,12516449.0],["2025-07-17",56.2769,58.1718,56.0077,57.5235,15807713.0],["2025-07-18",57.5235,59.7176,57.523536682128906,58.1618,21244846.0],["2025-07-21",58.1618,60.8246,58.161800384521484,59.8372,30042952.0],["2025-07-22",59.8372,59.837242126464844,58.1119,58.3413,19220422.0],["2025-07-23",58.3413,58.9197,57.7629,58.0122,13249231.0],["2025-07-24",58.0122,58.84,57.8826,58.7203,10672870.0],["2025-07-25",58.7203,59.5879,58.72028350830078,59.558,13793122.0],["2025-07-28",59.558,60.286,58.6405,59.0594,12610461.0],["2025-07-29",59.0594,60.0267,58.6405,59.558,12359802.0],["2025-07-30",59.558,60.2162,58.0621,58.3712,13914921.0],["2025-07-31",58.3712,60.1464,58.2416,58.461,20683837.0],["2025-08-01",58.461,59.5979,57.7928,59.1391,15462216.0],["2025-08-04",59.1391,59.288734436035156,58.3613,59.2887,10089419.0],["2025-08-05",59.2887,59.5979,58.7602,59.1092,9287089.0],["2025-08-06",59.1092,59.937,58.5408,59.8173,14329129.0],["2025-08-07",59.8173,60.6351,58.9596,59.2987,12962279.0],["2025-08-08",59.2987,59.6378,57.713,57.713,15036722.0],["2025-08-11",57.713,59.8372,57.71302032470703,59.7874,18962436.0],["2025-08-12",59.7874,60.4157,59.1092,60.1364,14256188.0],["2025-08-13",60.1364,60.5952,59.6976,60.286,15733929.0],["2025-08-14",60.286,61.5426,59.2389,59.4184,20463505.0],["2025-08-15",59.4184,60.7946,59.1491,60.7448,18412179.0],["2025-08-18",60.7448,63.956,60.744773864746094,63.2679,32760440.0],["2025-08-19",63.2679,65.6115,63.0086,64.2054,34684181.0],["2025-08-20",64.2054,64.6841,62.8291,64.6841,22039834.0],["2025-08-21",64.6841,65.4819,63.1881,63.617,19378083.0],["2025-08-22",63.617,66.1501,63.5272,65.7711,29278821.0],["2025-08-25",65.7711,69.3913,65.77110290527344,66.6687,35891837.0],["2025-08-26",66.6687,69.3015,66.0005,68.4438,31563967.0],["2025-08-27",68.4438,82.0668,68.44383239746094,76.4421,79694677.0],["2025-08-28",76.4421,79.5436,74.8763,77.8483,64976555.0],["2025-08-29",77.8483,80.7603,77.3396,78.8156,48175834.0],["2025-09-01",78.8156,81.9471,77.5391,78.0976,38127274.0],["2025-09-02",78.0976,78.09757232666016,73.5599,74.1782,41002310.0],["2025-09-03",74.1782,80.0822,74.17823028564453,75.7141,41256155.0],["2025-09-04",75.7141,77.0405,71.2163,72.7521,36152672.0],["2025-09-05",72.7521,74.278,71.3858,73.4502,30114110.0],["2025-09-08",73.4502,75.7639,72.8818,75.1955,27561294.0],["2025-09-09",75.1955,75.19547271728516,71.5155,71.7648,22505945.0],["2025-09-10",71.7648,73.5001,71.76480102539062,72.064,15811523.0],["2025-09-11",72.064,74.4176,71.0567,74.0985,24930877.0],["2025-09-12",74.0985,76.0631,74.09845733642578,74.6968,26730229.0],["2025-09-15",74.6968,77.6488,74.69683074951172,75.0957,31512757.0],["2025-09-16",75.0957,76.4022,74.0985,75.6243,23654848.0],["2025-09-17",75.6243,78.6361,74.5073,77.569,32933750.0],["2025-09-18",77.569,79.7132,73.3006,74.8564,45545737.0],["2025-09-19",74.8564,76.3723,73.7095,74.0586,25029727.0],["2025-09-22",74.0586,74.8664,73.2009,73.9189,18952365.0],["2025-09-23",73.9189,74.2979,70.4982,72.4828,24942085.0],["2025-09-24",72.4828,74.7467,71.6551,74.6869,21728447.0],["2025-09-25",74.6869,77.8981,74.68685150146484,76.3922,28649841.0],["2025-09-26",76.3922,76.3922119140625,73.0513,73.0812,19954998.0],["2025-09-29",73.0812,74.4974,72.3731,73.9389,15266955.0],["2025-09-30",73.9389,77.6388,73.93888854980469,77.4693,30899442.0],["2025-10-09",77.4693,80.2717,76.5618,79.5038,32840450.0],["2025-10-10",79.5038,79.50375366210938,73.2009,73.7893,33034444.0],["2025-10-13",73.7893,73.78929138183594,69.8101,71.6352,22256880.0],["2025-10-14",71.6352,73.7494,68.7829,69.0123,20340130.0],["2025-10-15",69.0123,70.6578,67.8155,70.5581,13774021.0],["2025-10-16",70.5581,70.5580825805664,68.9126,69.3015,12194695.0],["2025-10-17",69.3015,69.3015,66.0404,66.0603,15403658.0],["2025-10-20",66.0603,68.1048,66.06031799316406,67.3468,11373915.0],["2025-10-21",67.3468,68.2643,66.8183,67.9153,11119299.0],["2025-10-22",67.9153,67.91526794433594,66.5091,66.9778,8995462.0],["2025-10-23",66.9778,67.4864,65.4221,67.1873,9189102.0],["2025-10-24",67.1873,69.0223,67.187255859375,69.0123,13336814.0],["2025-10-27",69.0123,70.3387,68.7929,69.4312,13385925.0],["2025-10-28",69.4312,71.9942,69.43115234375,70.7376,19217769.0],["2025-10-29",70.7376,70.73759460449219,68.9724,70.1891,19220819.0],["2025-10-30",70.1891,70.1890869140625,68.3242,68.3541,15078298.0],["2025-10-31",68.3541,69.7603,68.1147,68.5735,11485746.0],["2025-11-03",68.5735,69.4311,68.0649,68.9225,11914068.0],["2025-11-04",68.9225,68.92253112792969,66.1202,66.8282,13247002.0],["2025-11-05",66.8282,66.82823181152344,64.8436,65.8509,10100184.0],["2025-11-06",65.8509,66.898,65.85088348388672,66.7883,8422913.0],["2025-11-07",66.7883,66.78833770751953,65.3323,65.4221,8884849.0],["2025-11-10",65.4221,66.2997,65.0132,65.4221,8412849.0],["2025-11-11",65.4221,66.0105,63.8064,63.9361,10260581.0],["2025-11-12",63.9361,64.2752,62.8989,63.4474,7926565.0],["2025-11-13",63.4474,64.5345,63.3577,64.3749,7227130.0],["2025-11-14",64.3749,64.3749008178711,62.8291,62.8291,7812572.0],["2025-11-17",62.8291,63.6569,62.6995,63.5172,6915253.0],["2025-11-18",63.5172,64.335,62.7294,63.8064,9867136.0],["2025-11-19",63.8064,64.4846,62.9588,63.218,8683021.0],["2025-11-20",63.218,64.3948,62.72937774658203,62.7294,8062960.0],["2025-11-21",62.7294,62.72937774658203,60.7747,61.0539,11009607.0],["2025-11-24",61.0539,63.5272,61.05393600463867,62.869,9901942.0],["2025-11-25",62.869,64.704,62.86899948120117,63.617,12254172.0],["2025-11-26",63.617,64.4148,63.3278,63.7765,9119875.0],["2025-11-27",63.7765,64.2752,63.1981,63.7765,10090241.0],["2025-11-28",63.7765,65.5218,63.77653121948242,65.2026,16994922.0],["2025-12-01",65.2026,68.6732,64.325,67.5363,29769333.0],["2025-12-02",67.5363,69.2417,66.4193,66.8482,22418291.0],["2025-12-03",66.8482,67.6959,65.3223,65.3622,17322613.0],["2025-12-04",65.3622,65.7013,64.2253,65.1229,11571294.0],["2025-12-05",65.1229,65.9207,64.4248,65.4819,11139711.0],["2025-12-08",65.4819,65.9207,65.1827,65.4021,13837996.0],["2025-12-09",65.4021,65.6813,63.8264,64.1056,13263001.0],["2025-12-10",64.1056,64.10562896728516,62.8889,63.5571,10197633.0],["2025-12-11",63.5571,63.8064,62.18086624145508,62.1809,9031113.0],["2025-12-12",62.1809,64.2951,62.0612,63.9261,13202651.0],["2025-12-15",63.9261,63.92612075805664,62.7294,62.7892,8628150.0],["2025-12-16",62.7892,65.0032,62.789215087890625,63.1582,14843230.0],["2025-12-17",63.1582,64.6043,62.6695,64.5345,15016330.0],["2025-12-18",64.5345,64.7838,63.8663,63.9959,9569921.0],["2025-12-19",63.9959,66.3196,63.99592971801758,65.7312,17866721.0],["2025-12-22",65.7312,68.1147,65.73121643066406,66.559,18243760.0],["2025-12-23",66.559,66.6587,65.5018,65.6415,10693314.0],["2025-12-24",65.6415,66.7784,65.6414566040039,66.1202,9403087.0],["2025-12-25",66.1202,66.6288,65.432,66.2199,10013321.0],["2025-12-26",66.2199,66.9878,65.5716,65.6913,10118861.0],["2025-12-29",65.6913,66.4792,65.3622,65.6415,9043397.0],["2025-12-30",65.6415,66.9379,65.3223,66.6088,12485556.0],["2025-12-31",66.6088,67.8155,66.5191,67.3169,14002077.0],["2026-01-05",67.3169,69.9896,67.31690216064453,69.8201,24226329.0],["2026-01-06",69.8201,74.1683,69.8200912475586,72.782,34864426.0],["2026-01-07",72.782,74.3478,71.4157,72.7621,28715722.0],["2026-01-08",72.7621,73.1311,71.5155,72.064,20444906.0],["2026-01-09",72.064,75.4647,71.8944,74.7168,30202785.0],["2026-01-12",74.7168,84.77940368652344,74.71676635742188,84.7794,54787313.0],["2026-01-13",84.7794,89.2273,82.356,83.5029,54923123.0],["2026-01-14",83.5029,88.24,81.7776,83.0641,55759778.0],["2026-01-15",83.0641,85.647,82.7749,83.9816,32842097.0],["2026-01-16",83.9816,86.764,82.3161,82.3959,32602057.0],["2026-01-19",82.3959,82.39588928222656,77.8881,78.0078,37152501.0],["2026-01-20",78.0078,79.2644,75.9833,76.7712,20591466.0],["2026-01-21",76.7712,78.2472,75.8238,76.8609,16874446.0],["2026-01-22",76.8609,78.8356,76.8609390258789,77.4593,15921596.0],["2026-01-23",77.4593,80.9498,77.3895,80.5409,23111319.0],["2026-01-26",80.5409,80.7703,76.3723,77.6488,20480752.0],["2026-01-27",77.6488,79.6035,76.3723,78.9054,17071007.0],["2026-01-28",78.9054,79.0849,76.9607,77.2998,15716766.0],["2026-01-29",77.2998,80.0822,75.5445,76.3922,22266102.0],["2026-01-30",76.3922,76.3922119140625,74.0187,75.0559,18104769.0],["2026-02-02",75.0559,75.2553,71.705,71.8047,17714566.0],["2026-02-03",71.8047,73.4203,71.4656,72.7023,13808210.0],["2026-02-04",72.7023,73.0014,70.7575,71.9543,12031892.0],["2026-02-05",71.9543,71.95428466796875,70.0196,70.3885,10486027.0],["2026-02-06",70.3885,71.7848,69.3215,70.8373,12552548.0],["2026-02-09",70.8373,72.6723,70.83732604980469,72.4629,13268313.0],["2026-02-10",72.4629,73.5001,71.8845,72.433,14591729.0],["2026-02-11",72.433,73.1012,71.9942,72.064,9056207.0],["2026-02-12",72.064,74.6968,72.0639877319336,74.3877,16826035.0],["2026-02-13",74.3877,75.1855,73.4004,73.5998,13209782.0],["2026-02-24",73.5998,75.1755,71.695,71.9742,15661128.0],["2026-02-25",71.9742,72.7421,71.5155,72.1637,11438464.0],["2026-02-26",72.1637,72.8818,71.675,72.3333,11901150.0],["2026-02-27",72.3333,73.5699,71.5554,72.802,13121523.0],["2026-03-02",72.802,72.8019790649414,68.753,69.5508,20074357.0],["2026-03-03",69.5508,70.3088,65.4121,65.5218,19158101.0],["2026-03-04",65.5218,66.5789,64.694,65.1229,11063526.0],["2026-03-05",65.1229,67.0177,65.12287139892578,66.0204,10238003.0],["2026-03-06",66.0204,66.8183,65.7312,66.3396,9121089.0],["2026-03-09",66.3396,71.3759,66.33955383300781,70.4185,30579695.0],["2026-03-10",70.4185,73.1211,69.4312,70.5581,24789700.0],["2026-03-11",70.5581,70.5580825805664,69.0322,69.1918,15539679.0],["2026-03-12",69.1918,70.7775,68.8128,69.2117,14306750.0],["2026-03-13",69.2117,69.21174621582031,66.6786,66.8083,13712599.0],["2026-03-16",66.8083,66.9778,65.4819,66.928,10163080.0],["2026-03-17",66.928,67.6959,65.2326,65.2924,9438962.0],["2026-03-18",65.2924,66.6188,65.29240417480469,66.4193,9381728.0],["2026-03-19",66.4193,66.41934204101562,64.724,65.083,9596857.0],["2026-03-20",65.083,65.5916,62.3803,62.5,13565643.0],["2026-03-23",62.5,63.0585,59.7275,60.2362,14540213.0],["2026-03-24",60.2362,61.8119,58.9995,60.5154,11491135.0],["2026-03-25",60.5154,61.762,60.51539993286133,61.014,11086115.0],["2026-03-26",61.014,61.014041900634766,58.8699,58.9297,10344010.0],["2026-03-27",58.9297,59.7874,58.2117,59.209,7666964.0],["2026-03-30",59.209,59.20895004272461,56.8653,58.6904,9806588.0],["2026-03-31",58.6904,59.7176,57.9424,58.2615,8104715.0],["2026-04-01",58.2615,59.8372,58.26152801513672,59.2688,8299781.0],["2026-04-02",59.2688,59.26879119873047,57.0548,57.4338,8836560.0],["2026-04-03",57.4338,58.84,56.7058,56.7257,7726362.0],["2026-04-07",56.7257,57.6332,56.4365,56.5761,6620279.0],["2026-04-08",56.5761,61.1337,56.576114654541016,61.1237,15742196.0],["2026-04-09",61.1237,61.12374496459961,59.4184,59.5181,9436820.0],["2026-04-10",59.5181,61.034,59.51811218261719,60.2262,9336566.0],["2026-04-13",60.2262,60.8345,59.2688,60.2561,7783359.0],["2026-04-14",60.2561,61.7221,60.256103515625,61.3631,10468493.0],["2026-04-15",61.3631,62.0811,60.0866,60.3558,9576316.0],["2026-04-16",60.3558,61.6623,60.3558349609375,61.3731,9759419.0],["2026-04-17",61.3731,61.393,60.4955,61.1736,8556016.0],["2026-04-20",61.1736,62.3305,60.4855,62.0014,10745698.0],["2026-04-21",62.0014,62.0013542175293,60.2362,60.9043,10471923.0],["2026-04-22",60.9043,64.345,60.90434265136719,64.325,23033176.0],["2026-04-23",64.325,65.3123,63.7267,64.9035,19588945.0],["2026-04-24",64.9035,64.9034652709961,62.9488,63.8962,13650563.0],["2026-04-27",63.8962,65.6714,62.8291,64.9932,17499977.0],["2026-04-28",64.9932,65.3223,62.9687,63.3477,13016545.0],["2026-04-29",63.3477,64.4846,63.347694396972656,63.7566,10591796.0],["2026-04-30",63.7566,63.9261,62.7094,63.7366,10698933.0],["2026-05-06",63.7366,66.2697,63.736637115478516,65.063,18182971.0],["2026-05-07",65.063,65.9805,64.6841,65.9406,14154734.0],["2026-05-08",65.9406,67.7058,65.452,66.6188,17120396.0],["2026-05-11",66.6188,67.4665,66.1002,66.7385,16375468.0],["2026-05-12",66.7385,67.3568,65.2824,65.7212,13508952.0],["2026-05-13",65.7212,67.5463,64.4447,67.3368,17819009.0],["2026-05-14",67.3368,68.8029,65.1029,65.1029,16375871.0],["2026-05-15",65.1029,66.7983,63.8164,64.724,18737782.0],["2026-05-18",64.724,68.1147,64.72395324707031,67.3767,21787884.0],["2026-05-19",67.3767,69.4411,67.3767,69.3314,23864773.0],["2026-05-20",69.3314,70.5082,67.8355,68.015,21923295.0],["2026-05-21",68.015,71.89,68.01499938964844,69.04,33637538.0],["2026-05-22",69.04,72.1,69.0,71.65,31393240.0],["2026-05-25",71.65,74.25,70.09,71.86,33154159.0],["2026-05-26",71.86,74.30000305175781,69.5,74.3,30684573.0],["2026-05-27",74.3,74.74,72.68,73.38,26986531.0],["2026-05-28",73.38,73.37999725341797,68.74,69.91,29133338.0],["2026-05-29",69.91,71.0,62.59,63.18,33246621.0],["2026-06-01",63.18,68.6,63.18000030517578,65.76,27483245.0],["2026-06-02",65.76,68.26,63.55,63.67,24891103.0],["2026-06-03",63.67,65.26,62.01,63.19,20948408.0],["2026-06-04",63.19,63.189998626708984,60.8,61.21,18031055.0],["2026-06-05",61.21,65.55,59.93,63.17,23452216.0],["2026-06-08",63.17,65.88,61.4,64.74,25581773.0],["2026-06-09",64.74,66.02,63.11,66.01,21517462.0],["2026-06-10",66.01,66.01000213623047,61.72,62.39,20826656.0],["2026-06-11",62.39,62.38999938964844,58.68,59.39,18576758.0],["2026-06-12",59.39,62.95,59.37,59.78,18618769.0],["2026-06-15",59.78,61.5,59.779998779296875,61.36,12645898.0],["2026-06-16",61.36,62.65,60.52,61.97,13468243.0],["2026-06-17",61.97,62.18,60.65,61.81,12435474.0],["2026-06-18",61.81,66.44,61.08,65.86,27961157.0],["2026-06-22",65.86,66.48,62.7,64.8,22062135.0],["2026-06-23",64.8,64.80000305175781,62.71,63.06,14792817.0],["2026-06-24",63.06,65.11,61.2,64.42,16731215.0],["2026-06-25",64.42,64.8,61.4,61.92,18079028.0],["2026-06-26",61.92,61.91999816894531,59.18,59.2,16065501.0],["2026-06-29",59.2,60.47,57.32,58.33,14698114.0],["2026-06-30",58.33,62.25,58.01,61.79,14429826.0],["2026-07-01",61.79,64.8,61.63,62.47,16062101.0],["2026-07-02",62.47,63.6,60.9,61.1,14568582.0],["2026-07-03",61.1,64.25,60.33,62.7,18181499.0],["2026-07-06",62.7,62.70000076293945,59.06,59.15,17652098.0],["2026-07-07",59.15,60.09,57.66,57.93,10815386.0],["2026-07-08",57.93,59.21,57.32,58.28,11823825.0],["2026-07-09",58.28,59.37,56.9,59.17,12490577.0],["2026-07-10",59.17,62.31,58.68,59.9,17176888.0],["2026-07-13",59.9,59.900001525878906,55.79999923706055,55.8,15269148.0],["2026-07-14",55.8,56.3,51.91,53.72,15716042.0],["2026-07-15",53.72,54.48,52.8,53.81,8970668.0],["2026-07-16",53.81,60.0,53.810001373291016,57.33,25037233.0],["2026-07-17",57.33,59.3,55.74,56.15,23953548.0],["2026-07-20",56.15,58.99,56.150001525878906,58.41,20451268.0],["2026-07-21",58.41,61.16,57.5,61.16,25170881.0],["2026-07-22",61.16,61.18,58.6,60.25,20961647.0],["2026-07-23",60.25,60.25,57.52,58.3,16383564.0],["2026-07-24",58.3,58.66,56.4,57.37,10523601.0],["2026-07-27",57.37,58.13,55.9,58.05,10627835.0],["2026-07-28",58.05,58.49,56.55,57.8,9464491.0],["2026-07-29",57.8,59.32,57.09,59.0,12163698.0],["2026-07-30",59.0,59.3,56.3,56.71,15462399.0],["2026-07-31",56.71,61.91,56.709999084472656,60.38,24579740.0],["2026-08-03",60.38,62.16,60.380001068115234,60.91,16944569.0],["2026-08-04",60.91,62.1,60.90999984741211,61.69,15100649.0],["2026-08-05",61.69,64.28,61.689998626708984,63.25,21201366.0],["2026-08-06",63.25,64.75,62.2,62.88,18658354.0],["2026-08-07",62.88,62.880001068115234,60.52,62.5,17474700.0],["2026-08-10",62.5,63.42,61.35,61.53,11622768.0],["2026-08-11",61.53,62.06,60.77,61.3,10341727.0],["2026-08-12",61.3,61.5,60.83,61.15,8857372.0],["2026-08-13",61.15,62.2,59.79,59.81,14505177.0],["2026-08-14",59.81,60.98,58.8,59.81,12641044.0],["2026-08-17",59.81,60.01,58.59,59.99,10597433.0],["2026-08-18",59.99,60.77000045776367,58.73,60.77,15605576.0],["2026-08-19",60.77,60.77000045776367,56.43,56.69,16226499.0],["2026-08-20",56.69,57.96,56.51,57.46,8757159.0],["2026-08-21",57.46,57.459999084472656,56.09,56.9,7465618.0],["2026-08-24",56.9,57.34,55.15,55.68,8235002.0],["2026-08-25",55.68,56.63,55.03,56.32,6585170.0],["2026-08-26",56.32,57.2,55.72,55.84,8217751.0],["2026-08-27",55.84,56.84,55.61,56.78,8030780.0],["2026-08-28",56.78,58.0,56.42,56.52,11130998.0],["2026-08-31",56.52,59.82,55.72,59.49,17138790.0],["2026-09-01",59.49,60.2,58.65,59.44,11603468.0],["2026-09-02",59.44,60.17,58.46,58.93,10025442.0],["2026-09-03",58.93,60.12,58.5,58.9,8257973.0],["2026-09-04",58.9,60.98,58.76,59.05,12807732.0],["2026-09-07",59.05,59.98,58.38,59.39,10570424.0],["2026-09-08",59.39,59.38999938964844,57.03,57.25,15270369.0],["2026-09-09",57.25,57.33,56.24,56.42,8048630.0],["2026-09-10",56.42,56.41999816894531,55.47999954223633,55.48,6813100.0],["2026-09-11",55.48,55.47999954223633,53.43,54.45,9170144.0],["2026-09-14",54.45,55.12,53.88,54.13,5818695.0]]}