{"t":"601336.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2011-12-16",19.2483,19.5103,18.1271,19.2483,117177272.0],["2011-12-19",19.2483,20.0127,18.9279,19.6268,52416128.0],["2011-12-20",19.6268,20.0855,19.4011,19.5686,27480230.0],["2011-12-21",19.5686,20.1291,19.1391,19.2119,22180360.0],["2011-12-22",19.2119,19.8015,18.6076,19.5103,14722866.0],["2011-12-23",19.5103,19.7797,18.7969,19.7215,12658980.0],["2011-12-26",19.7215,19.8889,19.2847,19.4448,7469975.0],["2011-12-27",19.4448,21.3886,18.9425,19.7069,13944132.0],["2011-12-28",19.7069,19.9617,18.2946,19.7433,10747748.0],["2011-12-29",19.7433,20.6023,19.372,20.4713,9982846.0],["2011-12-30",20.4713,20.8863,20.2383,20.2893,11365897.0],["2012-01-04",20.2893,20.7843,20.1655,20.3621,7659030.0],["2012-01-05",20.3621,20.6897,19.5686,19.7287,8982348.0],["2012-01-06",19.7287,20.5368,19.3647,20.4859,6134233.0],["2012-01-09",20.4859,21.5123,20.1,21.3886,6715869.0],["2012-01-10",21.3886,22.0583,21.1119,21.9273,8405120.0],["2012-01-11",21.9273,21.9855,21.1847,21.7453,4795160.0],["2012-01-12",21.7453,22.5315,21.5633,22.1166,5555409.0],["2012-01-13",22.1166,22.2622,21.0755,21.7453,4972570.0],["2012-01-16",21.7453,21.745288848876953,20.4786,20.5878,3600578.0],["2012-01-17",20.5878,22.5097,20.5877742767334,22.4733,9177673.0],["2012-01-18",22.4733,22.4951,21.243,21.6434,6458792.0],["2012-01-19",21.6434,22.2767,21.3813,21.9928,3814065.0],["2012-01-20",21.9928,23.4561,21.9127,23.2158,6631448.0],["2012-01-30",23.2158,23.215845108032227,21.9855,22.0219,5263418.0],["2012-01-31",22.0219,22.2549,21.6943,22.2258,2167097.0],["2012-02-01",22.2258,22.3859,21.6725,21.8181,4416194.0],["2012-02-02",21.8181,22.7863,21.061,22.6334,5974537.0],["2012-02-03",22.6334,22.8227,22.3495,22.6116,5294399.0],["2012-02-06",22.6116,22.6407,21.8254,22.1821,5162336.0],["2012-02-07",22.1821,22.182086944580078,21.0464,21.2138,7208458.0],["2012-02-08",21.2138,22.5388,21.1702,22.335,4550580.0],["2012-02-09",22.335,22.334962844848633,21.7671,21.9855,4249277.0],["2012-02-10",21.9855,22.7354,21.7598,22.1311,3018026.0],["2012-02-13",22.1311,22.3859,21.4978,21.8181,3820403.0],["2012-02-14",21.8181,21.8326,21.4614,21.6361,2226764.0],["2012-02-15",21.6361,22.167524337768555,21.4832,22.1675,3710523.0],["2012-02-16",22.1675,22.2258,21.5706,21.7234,3153273.0],["2012-02-17",21.7234,22.0947,21.3303,21.607,2461452.0],["2012-02-20",21.607,22.1602,21.606971740722656,21.7307,5729514.0],["2012-02-21",21.7307,21.9273,21.4104,21.92,2488423.0],["2012-02-22",21.92,22.3932,21.687,22.2549,5367417.0],["2012-02-23",22.2549,22.5606,22.153,22.5388,3865792.0],["2012-02-24",22.5388,22.7281,22.2767,22.5388,4352743.0],["2012-02-27",22.5388,23.1867,22.0583,22.2403,6887152.0],["2012-02-28",22.2403,22.2694,21.5342,21.7307,8992529.0],["2012-02-29",21.7307,21.8618,21.3231,21.6725,4910929.0],["2012-03-01",21.6725,21.7671,21.4031,21.5633,1946705.0],["2012-03-02",21.5633,22.2476,21.563291549682617,22.0802,4090656.0],["2012-03-05",22.0802,22.2403,21.1847,21.4541,5854879.0],["2012-03-06",21.4541,21.5196,20.9008,21.2211,6182373.0],["2012-03-07",21.2211,21.2575,20.7916,21.1192,3134396.0],["2012-03-08",21.1192,21.3886,21.1119,21.2138,2582684.0],["2012-03-09",21.2138,21.5487,21.192,21.3449,2058899.0],["2012-03-12",21.3449,21.4687,20.9736,21.1338,1570745.0],["2012-03-13",21.1338,21.8763,20.9663,21.8108,6105810.0],["2012-03-14",21.8108,22.0802,21.0974,21.2867,4377537.0],["2012-03-15",21.2867,21.9419,21.1847,21.8181,4979819.0],["2012-03-16",21.8181,22.7718,21.3303,22.415,10241240.0],["2012-03-19",22.415,22.5534,21.9346,22.2112,4939596.0],["2012-03-21",22.2112,22.21120834350586,21.1847,21.4031,4003654.0],["2012-03-22",21.4031,21.5778,21.2284,21.4323,1626079.0],["2012-03-23",21.4323,21.4322509765625,20.8935,21.0464,2532278.0],["2012-03-26",21.0464,22.0292,20.9008,21.5851,2862989.0],["2012-03-27",21.5851,21.7671,21.4031,21.6434,1774739.0],["2012-03-28",21.6434,21.643369674682617,20.9663,21.01,2704450.0],["2012-03-29",21.01,21.5342,20.2383,21.0537,3435151.0],["2012-03-30",21.0537,21.1847,20.6169,20.9008,1631093.0],["2012-04-05",20.9008,21.7526,20.6387,21.4759,2022148.0],["2012-04-06",21.4759,22.2622,21.2138,22.0874,3553350.0],["2012-04-09",22.0874,22.1311,21.4978,22.0438,2333434.0],["2012-04-10",22.0438,22.04376792907715,21.4104,21.9273,1776415.0],["2012-04-11",21.9273,22.2039,21.6215,21.8326,1593883.0],["2012-04-12",21.8326,22.7863,21.5851,22.5606,4991775.0],["2012-04-13",22.5606,23.1358,22.4223,22.6844,4995640.0],["2012-04-16",22.6844,22.8082,22.3568,22.6262,1246302.0],["2012-04-17",22.6262,22.7863,21.8399,21.9564,1656898.0],["2012-04-18",21.9564,22.7572,21.7162,22.5024,3668675.0],["2012-04-19",22.5024,24.6063,22.3495,24.3879,13419788.0],["2012-04-20",24.3879,25.7711,24.0312,25.7347,12835633.0],["2012-04-23",25.7347,26.0623,25.1523,25.4581,7900300.0],["2012-04-24",25.4581,26.5574,24.6063,25.6328,11402995.0],["2012-04-25",25.6328,25.8439,24.9703,25.4217,7274749.0],["2012-04-26",25.4217,25.7638,24.5845,24.8684,6903373.0],["2012-04-27",24.8684,25.1669,24.468,24.7301,5818495.0],["2012-05-02",24.7301,26.5719,24.730077743530273,25.3634,8111518.0],["2012-05-03",25.3634,25.8148,25.1159,25.4726,4846766.0],["2012-05-04",25.4726,25.6983,25.2324,25.4508,2967949.0],["2012-05-07",25.4508,25.450794219970703,24.3879,24.781,5132456.0],["2012-05-08",24.781,24.8393,24.2423,24.4607,3441561.0],["2012-05-09",24.4607,24.7519,24.155,24.5117,3105569.0],["2012-05-10",24.5117,24.7155,24.2059,24.4753,2562560.0],["2012-05-11",24.4753,24.6063,24.0239,24.1404,2493758.0],["2012-05-14",24.1404,24.3515,23.6017,23.6381,5424079.0],["2012-05-15",23.6381,24.1695,23.2959,24.0822,7197941.0],["2012-05-16",24.0822,24.08216094970703,23.6672,23.7546,5248614.0],["2012-05-17",23.7546,24.7155,23.5944,24.6282,6218093.0],["2012-05-18",24.6282,24.62816047668457,23.8201,24.1331,3887418.0],["2012-05-21",24.1331,24.337,23.6963,24.0822,2093999.0],["2012-05-22",24.0822,24.6354,24.0166,24.5117,3138517.0],["2012-05-23",24.5117,24.511676788330078,24.155,24.4243,2692569.0],["2012-05-24",24.4243,24.7519,23.8274,23.8783,2792880.0],["2012-05-25",23.8783,23.8929,22.9174,23.143,3434584.0],["2012-05-28",23.143,23.6454,23.0047,23.427,2105938.0],["2012-05-29",23.427,24.4607,22.9756,24.1186,5801882.0],["2012-05-30",24.1186,24.11856460571289,23.74,23.9147,2015812.0],["2012-05-31",23.9147,23.914722442626953,23.4415,23.8128,1714607.0],["2012-06-01",23.8128,24.3006,23.791,23.8638,3416668.0],["2012-06-04",23.8638,23.863759994506836,22.4878,22.5024,4995087.0],["2012-06-05",22.5024,22.8591,22.2767,22.6771,3345473.0],["2012-06-06",22.6771,22.7718,21.9491,22.1166,3986861.0],["2012-06-07",22.1166,22.5679,21.8618,22.1675,4586035.0],["2012-06-08",22.1675,22.5606,22.0219,22.3568,5802584.0],["2012-06-11",22.3568,23.0266,22.35680389404297,22.7936,5339428.0],["2012-06-12",22.7936,23.1867,22.699,22.8227,4807865.0],["2012-06-13",22.8227,25.108638763427734,22.6771,25.1086,10005219.0],["2012-06-14",25.1086,26.1788,25.108638763427734,25.6765,11813902.0],["2012-06-15",25.6765,26.4409,25.1596,25.924,9988410.0],["2012-06-18",25.924,25.923995971679688,25.196,25.5746,6985234.0],["2012-06-19",25.5746,25.8803,25.2688,25.6546,6291083.0],["2012-06-21",25.6546,25.654632568359375,24.235,24.8029,8617707.0],["2012-06-25",24.8029,24.802881240844727,23.609,23.7182,6746679.0],["2012-06-26",23.7182,24.1986,23.3687,23.8201,5530478.0],["2012-06-27",23.8201,24.0166,23.6017,23.8128,6355733.0],["2012-06-28",23.8128,24.4316,23.6599,23.8856,5739792.0],["2012-06-29",23.8856,25.5527,23.5871,24.9266,8289938.0],["2012-07-02",24.9266,25.9022,24.5554,25.8657,8920628.0],["2012-07-03",25.8657,26.3535,25.3052,25.5163,7077571.0],["2012-07-04",25.5163,25.7347,24.7519,24.8975,5391825.0],["2012-07-05",24.8975,25.4012,24.5253,25.1238,5625472.0],["2012-07-06",25.1238,25.9048,24.7442,25.6858,5951732.0],["2012-07-09",25.6858,26.0581,24.7807,24.8099,4651754.0],["2012-07-10",24.8099,25.6055,24.4523,24.7077,4404026.0],["2012-07-11",24.7077,24.8829,24.0143,24.4742,4905063.0],["2012-07-12",24.4742,25.2552,23.8099,24.9851,7524724.0],["2012-07-13",24.9851,25.3939,24.5618,24.8902,3226436.0],["2012-07-16",24.8902,25.0946,23.518,23.7369,3937698.0],["2012-07-17",23.7369,24.2333,23.5837,24.0581,3653938.0],["2012-07-18",24.0581,24.518,23.2917,24.0654,3530269.0],["2012-07-19",24.0654,26.1311,23.6129,25.2406,8974501.0],["2012-07-20",25.2406,25.2479,24.5253,24.7223,4850593.0],["2012-07-23",24.7223,24.722339630126953,23.7223,24.1238,4109680.0],["2012-07-24",24.1238,24.8829,23.7953,24.7442,3943700.0],["2012-07-25",24.7442,24.9632,24.3063,24.4158,2541253.0],["2012-07-26",24.4158,24.7077,24.0143,24.226,4083011.0],["2012-07-27",24.226,24.445,23.3063,23.5399,5903255.0],["2012-07-30",23.5399,23.6859,22.0362,22.3647,7557272.0],["2012-07-31",22.3647,22.8829,22.1895,22.6275,5468330.0],["2012-08-01",22.6275,23.0581,22.3574,22.6859,3716944.0],["2012-08-02",22.6859,22.8027,22.3355,22.5034,3562896.0],["2012-08-03",22.5034,22.7005,21.3282,21.9997,7867515.0],["2012-08-06",21.9997,22.6859,21.5399,22.4377,6394265.0],["2012-08-07",22.4377,22.5034,21.7808,22.0508,7030412.0],["2012-08-08",22.0508,22.3793,21.883,22.2771,5557163.0],["2012-08-09",22.2771,22.3501,21.6932,22.2844,5261925.0],["2012-08-10",22.2844,22.9267,22.1311,22.5399,5618810.0],["2012-08-13",22.5399,22.539880752563477,20.4377,20.7297,7909834.0],["2012-08-14",20.7297,20.9049,19.6129,20.0509,10391171.0],["2012-08-15",20.0509,20.2114,19.7954,19.9122,4485520.0],["2012-08-16",19.9122,19.9569,19.4842,19.5728,2896682.0],["2012-08-17",19.5728,20.0086,18.9081,19.9865,7268520.0],["2012-08-20",19.9865,19.9864501953125,19.1001,19.6762,3978679.0],["2012-08-21",19.6762,20.1859,19.3586,19.7944,4915860.0],["2012-08-22",19.7944,20.0529,19.6836,19.9274,3549605.0],["2012-08-23",19.9274,20.0529,19.6541,19.9495,2866513.0],["2012-08-24",19.9495,19.9791,19.5433,19.5507,1993586.0],["2012-08-27",19.5507,19.550676345825195,18.4649,18.4945,3461747.0],["2012-08-28",18.4945,18.8047,18.3172,18.6865,5710295.0],["2012-08-29",18.6865,18.7899,18.2507,18.2951,2716196.0],["2012-08-30",18.2951,19.2035,18.1326,18.9155,7312947.0],["2012-08-31",18.9155,19.3291,18.753,18.9598,4819044.0],["2012-09-03",18.9598,19.9717,18.7604,19.691,7451341.0],["2012-09-04",19.691,19.7501,19.3956,19.4547,3244417.0],["2012-09-05",19.4547,19.5359,18.8416,18.982,5840317.0],["2012-09-06",18.982,19.6319,18.9746,19.4251,4756561.0],["2012-09-07",19.4251,21.0574,19.425113677978516,20.5626,11015504.0],["2012-09-10",20.5626,20.6807,20.0899,20.533,5989856.0],["2012-09-11",20.533,20.533008575439453,19.6467,19.9126,8226701.0],["2012-09-12",19.9126,20.2376,19.4842,19.8535,5263828.0],["2012-09-13",19.8535,20.437,19.6689,20.3631,10402331.0],["2012-09-14",20.3631,20.5626,19.9126,20.112,6117741.0],["2012-09-17",20.112,20.11201286315918,18.6127,18.6791,8626605.0],["2012-09-18",18.6791,18.7604,18.2877,18.4576,4985423.0],["2012-09-19",18.4576,18.6053,18.1252,18.2286,8001085.0],["2012-09-20",18.2286,18.228586196899414,16.6406,16.9213,15564263.0],["2012-09-21",16.9213,16.9212703704834,16.419,16.5003,6523752.0],["2012-09-24",16.5003,17.0542,16.1088,16.8696,7077540.0],["2012-09-25",16.8696,17.2093,16.7071,16.9877,5150154.0],["2012-09-26",16.9877,17.2536,16.8031,17.0468,3885705.0],["2012-09-27",17.0468,18.103,16.9139,17.778,8021338.0],["2012-09-28",17.778,18.3468,17.5565,18.103,6278119.0],["2012-10-08",18.103,18.5757,17.778,18.0587,5613199.0],["2012-10-09",18.0587,18.5831,18.058712005615234,18.4428,5230873.0],["2012-10-10",18.4428,18.4871,18.0218,18.1621,5277571.0],["2012-10-11",18.1621,18.16211700439453,17.1724,17.2167,7394992.0],["2012-10-12",17.2167,17.5491,16.6849,17.0025,7312531.0],["2012-10-15",17.0025,17.2019,16.8548,17.1502,4231083.0],["2012-10-16",17.1502,17.4974,17.0321,17.165,4872399.0],["2012-10-17",17.165,17.298,16.456,16.6554,10052708.0],["2012-10-18",16.6554,17.0985,16.4855,16.973,7348867.0],["2012-10-19",16.973,17.2906,16.8474,17.1428,6913404.0],["2012-10-22",17.1428,17.1502,16.84,17.1355,4517679.0],["2012-10-23",17.1355,17.5491,17.1059,17.1133,6093126.0],["2012-10-24",17.1133,17.2463,16.9139,17.1502,3023022.0],["2012-10-25",17.1502,17.3423,16.9287,16.9877,3633067.0],["2012-10-26",16.9877,17.1355,16.2491,16.3156,4569400.0],["2012-10-29",16.3156,16.4338,15.8798,16.0497,2819516.0],["2012-10-30",16.0497,16.3525,16.0202,16.2418,3234658.0],["2012-10-31",16.2418,16.5003,16.0202,16.1827,4713414.0],["2012-11-01",16.1827,16.877,16.1753,16.6849,7081073.0],["2012-11-02",16.6849,16.8105,16.4707,16.7366,3166440.0],["2012-11-05",16.7366,16.8548,16.5446,16.6775,2615113.0],["2012-11-06",16.6775,16.744,16.1827,16.7071,4691892.0],["2012-11-07",16.7071,16.8548,16.4116,16.4781,2431701.0],["2012-11-08",16.4781,16.478113174438477,15.9168,15.9537,2993686.0],["2012-11-09",15.9537,16.1457,15.8725,16.0054,2548635.0],["2012-11-12",16.0054,16.1605,15.998,16.1531,2052781.0],["2012-11-13",16.1531,16.1605,15.7691,15.8281,2426829.0],["2012-11-14",15.8281,15.8798,15.6509,15.6952,2496405.0],["2012-11-15",15.6952,16.0128,15.2742,15.7321,6675322.0],["2012-11-16",15.7321,15.732129096984863,15.2225,15.3998,2289316.0],["2012-11-19",15.3998,15.399757385253906,14.8901,15.2077,2170347.0],["2012-11-20",15.2077,15.3259,14.8532,14.8606,2460758.0],["2012-11-21",14.8606,15.1486,14.7276,15.1412,2699753.0],["2012-11-22",15.1412,15.141246795654297,14.8975,14.9344,1584852.0],["2012-11-23",14.9344,15.3259,14.8458,15.2447,4381134.0],["2012-11-26",15.2447,15.24465274810791,14.7498,14.8606,3107170.0],["2012-11-27",14.8606,14.86058235168457,14.122,14.2402,3045668.0],["2012-11-28",14.2402,14.240163803100586,13.28,13.2874,7320385.0],["2012-11-29",13.2874,13.4425,13.184,13.2578,4409395.0],["2012-11-30",13.2578,13.6862,13.0215,13.6493,4885350.0],["2012-12-03",13.6493,14.5504,13.4425,14.0112,12442281.0],["2012-12-04",14.0112,14.6242,13.8487,14.5651,5486000.0],["2012-12-05",14.5651,16.0202,14.3066,16.0202,18986840.0],["2012-12-06",16.0202,16.020183563232422,15.6361,15.7469,7660599.0],["2012-12-07",15.7469,16.5224,15.5844,16.2639,10568718.0],["2012-12-10",16.2639,16.6111,15.8946,16.3821,7040433.0],["2012-12-11",16.3821,16.38209342956543,16.0202,16.1605,4816165.0],["2012-12-12",16.1605,16.2861,15.7691,16.2122,5699521.0],["2012-12-13",16.2122,16.21221923828125,15.8577,15.8799,3437010.0],["2012-12-14",15.8799,17.467832565307617,15.7321,17.4678,10307278.0],["2012-12-17",17.4678,19.0927,17.2167,18.6127,17783428.0],["2012-12-18",18.6127,18.945,18.103,18.6053,7962541.0],["2012-12-19",18.6053,18.605274200439453,18.2064,18.428,5505835.0],["2012-12-20",18.428,19.5285,18.103,19.4768,9589668.0],["2012-12-21",19.4768,20.2376,18.9155,19.5064,12598013.0],["2012-12-24",19.5064,19.6171,19.0854,19.4399,5605523.0],["2012-12-25",19.4399,20.016,19.1149,19.691,6967089.0],["2012-12-26",19.691,19.9421,19.2035,19.6984,4169709.0],["2012-12-27",19.6984,19.883,18.7456,18.8121,8758264.0],["2012-12-28",18.8121,19.3882,18.5388,19.3513,6834439.0],["2012-12-31",19.3513,21.2864,19.2035,21.2864,12813589.0],["2013-01-04",21.2864,22.8965,20.6438,21.3233,16876727.0],["2013-01-07",21.3233,21.3381,20.4444,21.1239,6198221.0],["2013-01-08",21.1239,21.123889923095703,20.2302,20.5626,9817120.0],["2013-01-09",20.5626,20.9245,20.3188,20.7029,5868133.0],["2013-01-10",20.7029,21.183,20.4444,20.5182,6542076.0],["2013-01-11",20.5182,20.7029,19.7796,19.883,5552499.0],["2013-01-14",19.883,21.2421,19.595,20.7694,10925108.0],["2013-01-15",20.7694,21.5818,20.6143,21.5523,11432510.0],["2013-01-16",21.5523,21.567,20.6069,21.0648,7597132.0],["2013-01-17",21.0648,21.064802169799805,20.4592,20.6807,4158368.0],["2013-01-18",20.6807,21.1608,20.2006,20.6955,6196024.0],["2013-01-21",20.6955,20.7177,19.7132,20.3262,9863102.0],["2013-01-22",20.3262,20.8211,20.0825,20.1859,6981626.0],["2013-01-23",20.1859,20.185871124267578,19.4694,19.9421,5547273.0],["2013-01-24",19.9421,21.3307,19.6836,20.0751,12469951.0],["2013-01-25",20.0751,20.1563,19.0337,19.1961,8183879.0],["2013-01-28",19.1961,19.9126,19.0558,19.9052,12489549.0],["2013-01-29",19.9052,20.6438,19.6688,20.3853,15976174.0],["2013-01-30",20.3853,21.5523,20.2745,21.0353,19394222.0],["2013-01-31",21.0353,21.4563,20.533,21.1017,14318781.0],["2013-02-01",21.1017,23.21411895751953,20.7177,23.2141,24420956.0],["2013-02-04",23.2141,23.901,22.5642,22.8005,22909955.0],["2013-02-05",22.8005,22.800508499145508,21.7665,22.4903,14095417.0],["2013-02-06",22.4903,23.1181,22.0841,22.1579,15654244.0],["2013-02-07",22.1579,22.157922744750977,21.2051,21.5523,15152237.0],["2013-02-08",21.5523,21.6261,21.1239,21.3972,9676150.0],["2013-02-18",21.3972,21.8256,20.8654,20.9023,12321593.0],["2013-02-19",20.9023,21.2347,20.3336,20.9762,10867363.0],["2013-02-20",20.9762,21.0057,20.4961,20.9023,7431493.0],["2013-02-21",20.9023,20.902311325073242,19.4251,20.0825,12673009.0],["2013-02-22",20.0825,20.1268,19.5654,19.7132,5544664.0],["2013-02-25",19.7132,20.1489,19.2774,19.595,11815072.0],["2013-02-26",19.595,20.0382,19.2109,19.3217,12448193.0],["2013-02-27",19.3217,20.1637,19.321714401245117,20.1194,12203879.0],["2013-02-28",20.1194,20.7989,19.8018,20.6733,15006433.0],["2013-03-01",20.6733,20.673343658447266,19.6467,19.8904,17543039.0],["2013-03-04",19.8904,19.89043426513672,17.9036,18.0292,16272816.0],["2013-03-05",18.0292,18.8269,17.9775,18.657,11438152.0],["2013-03-06",18.657,19.0927,18.5979,18.849,9530197.0],["2013-03-07",18.849,18.849010467529297,18.1178,18.3985,7488806.0],["2013-03-08",18.3985,18.8933,18.2803,18.6127,8710096.0],["2013-03-11",18.6127,18.612659454345703,17.8076,18.1252,6852882.0],["2013-03-12",18.1252,18.6053,17.9996,18.5019,9857890.0],["2013-03-13",18.5019,18.5314,18.0661,18.0956,5837761.0],["2013-03-14",18.0956,18.1547,17.5712,17.8519,7726463.0],["2013-03-15",17.8519,18.5019,17.3201,17.8224,14723732.0],["2013-03-18",17.8224,17.822359085083008,16.9139,16.9951,9416489.0],["2013-03-19",16.9951,17.4161,16.9287,17.3275,6433826.0],["2013-03-20",17.3275,18.4132,17.2167,18.3615,14468241.0],["2013-03-21",18.3615,18.361536026000977,17.8002,18.007,18275481.0],["2013-03-22",18.007,18.1621,17.8002,18.0439,7112901.0],["2013-03-25",18.0439,18.2951,17.6525,17.7042,6488108.0],["2013-03-26",17.7042,17.70418357849121,16.9213,17.0173,9213129.0],["2013-03-27",17.0173,17.394,16.8991,17.0616,7735076.0],["2013-03-28",17.0616,17.061601638793945,15.7543,16.0571,9947724.0],["2013-03-29",16.0571,16.3673,16.057111740112305,16.1753,5986711.0],["2013-04-01",16.1753,16.5077,16.1088,16.3821,5550732.0],["2013-04-02",16.3821,16.877,16.323,16.4633,6131235.0],["2013-04-03",16.4633,16.7957,16.3969,16.5594,5682753.0],["2013-04-08",16.5594,16.559354782104492,15.9168,16.456,5579237.0],["2013-04-09",16.456,17.2019,16.455955505371094,17.069,11747703.0],["2013-04-10",17.069,17.3423,16.8031,17.2832,10862412.0],["2013-04-11",17.2832,17.5491,17.0025,17.0099,5730188.0],["2013-04-12",17.0099,17.261,16.84,16.8548,3900073.0],["2013-04-15",16.8548,16.8917,16.6111,16.84,4271342.0],["2013-04-16",16.84,18.0439,16.515,17.9922,14531707.0],["2013-04-17",17.9922,18.0809,17.586,18.0661,10576201.0],["2013-04-18",18.0661,18.4945,17.7633,18.2434,10433726.0],["2013-04-19",18.2434,18.8269,18.2138,18.6053,12519086.0],["2013-04-22",18.6053,18.605274200439453,17.8888,18.1473,11896335.0],["2013-04-23",18.1473,18.1621,17.0099,17.0247,8796815.0],["2013-04-24",17.0247,17.911,16.9877,17.6008,9172924.0],["2013-04-25",17.6008,17.9331,17.1576,17.6008,7303724.0],["2013-04-26",17.6008,18.1104,17.5786,17.7337,7607198.0],["2013-05-02",17.7337,18.4576,17.4678,18.0513,8143524.0],["2013-05-03",18.0513,18.7235,17.9258,18.3911,10768805.0],["2013-05-06",18.3911,18.7678,18.2434,18.5462,9510632.0],["2013-05-07",18.5462,18.5683,18.2212,18.3985,6324906.0],["2013-05-08",18.3985,18.7604,18.2803,18.3985,7296766.0],["2013-05-09",18.3985,18.4354,17.6525,17.8962,10612036.0],["2013-05-10",17.8962,18.1326,17.7411,18.0144,5818203.0],["2013-05-13",18.0144,18.1178,17.6451,17.6968,5544296.0],["2013-05-14",17.6968,17.696794509887695,17.0764,17.1207,6182535.0],["2013-05-15",17.1207,17.3423,17.120691299438477,17.261,3150760.0],["2013-05-16",17.261,18.0587,16.9139,18.0144,10647401.0],["2013-05-17",18.0144,18.3985,17.7485,18.3098,9384810.0],["2013-05-20",18.3098,18.8342,18.1695,18.5019,11838053.0],["2013-05-21",18.5019,18.5536,18.2655,18.3911,6614472.0],["2013-05-22",18.3911,18.8786,18.391080856323242,18.6053,9608194.0],["2013-05-23",18.6053,18.605274200439453,17.8814,17.9184,10689035.0],["2013-05-24",17.9184,18.2434,17.8667,18.0513,4898895.0],["2013-05-27",18.0513,18.2655,17.7337,17.8667,6030652.0],["2013-05-28",17.8667,18.8269,17.8224,18.8121,13682943.0],["2013-05-29",18.8121,18.9376,18.6348,18.7308,10126915.0],["2013-05-30",18.7308,18.9303,18.2951,18.4797,9539056.0],["2013-05-31",18.4797,18.7161,18.2064,18.3468,7090400.0],["2013-06-03",18.3468,18.6348,18.2212,18.4132,6306290.0],["2013-06-04",18.4132,18.413238525390625,17.7263,17.8593,8909051.0],["2013-06-05",17.8593,17.9479,17.5048,17.6451,6181662.0],["2013-06-06",17.6451,17.6525,17.2093,17.2536,6214081.0],["2013-06-07",17.2536,17.3792,16.4338,16.5667,9814273.0],["2013-06-13",16.5667,16.566741943359375,15.4367,15.8946,9751100.0],["2013-06-14",15.8946,16.094,15.8429,15.998,5660417.0],["2013-06-17",15.998,16.936,15.998023986816406,16.8105,15037744.0],["2013-06-18",16.8105,17.0838,16.6923,16.8548,8929627.0],["2013-06-19",16.8548,16.85479736328125,16.3525,16.7071,6150667.0],["2013-06-20",16.7071,17.1946,16.3304,16.8474,10716703.0],["2013-06-21",16.8474,18.5314,16.3599,18.3246,28389248.0],["2013-06-24",18.3246,18.324602127075195,17.2684,17.7263,28240414.0],["2013-06-25",17.7263,18.6053,15.9537,18.5314,39385224.0],["2013-06-26",18.5314,18.531414031982422,17.7337,18.1917,25079757.0],["2013-06-27",18.1917,18.5019,17.4087,17.778,23523854.0],["2013-06-28",17.778,18.3763,17.0616,18.2507,21228964.0],["2013-07-01",18.2507,18.25074577331543,17.5934,18.0513,14031028.0],["2013-07-02",18.0513,18.1917,17.6968,18.0292,11810313.0],["2013-07-03",18.0292,18.029165267944336,16.936,16.9951,15702635.0],["2013-07-04",16.9951,17.3201,16.4707,16.8917,11850871.0],["2013-07-05",16.8917,17.357,16.891725540161133,16.936,8865470.0],["2013-07-08",16.936,16.9360408782959,16.0276,16.227,9674938.0],["2013-07-09",16.227,16.3599,15.8798,16.1384,7063606.0],["2013-07-10",16.1384,16.877,16.0719,16.8622,10726210.0],["2013-07-11",16.8622,18.4649,16.7292,18.0439,26460104.0],["2013-07-12",18.0439,18.04393768310547,17.2315,17.2463,16194026.0],["2013-07-15",17.2463,18.0883,16.9877,17.5417,14643489.0],["2013-07-16",17.5417,17.541688919067383,16.9951,17.3866,9979345.0],["2013-07-17",17.3866,17.6525,17.1428,17.1576,8797296.0],["2013-07-18",17.1576,17.157621383666992,16.515,16.5446,8709237.0],["2013-07-19",16.5446,16.7588,16.227,16.2418,7739499.0],["2013-07-22",16.2418,16.5077,15.9168,16.4929,5866587.0],["2013-07-23",16.4929,17.1576,16.3673,16.8326,10368712.0],["2013-07-24",16.8326,16.832639694213867,16.2196,16.4855,8979684.0],["2013-07-25",16.4855,16.7883,16.3599,16.5224,6331688.0],["2013-07-26",16.5224,16.522424697875977,16.2344,16.3673,5382751.0],["2013-07-29",16.3673,16.36732292175293,15.8798,15.9168,6573750.0],["2013-07-30",15.9168,16.7514,15.91677474975586,16.2935,8629504.0],["2013-07-31",16.2935,16.6923,16.2713,16.3156,5856070.0],["2013-08-01",16.3156,16.8991,16.315622329711914,16.8843,9183616.0],["2013-08-02",16.8843,17.0616,16.5667,16.5889,7020098.0],["2013-08-05",16.5889,16.9508,16.5298,16.936,7181199.0],["2013-08-06",16.936,17.0394,16.5815,16.8917,8000130.0],["2013-08-07",16.8917,17.0468,16.5815,16.6258,6578117.0],["2013-08-08",16.6258,16.9065,16.456,16.5594,5063598.0],["2013-08-09",16.5594,16.7514,16.2491,16.456,5783740.0],["2013-08-12",16.456,17.1355,16.4338,17.1281,13051482.0],["2013-08-13",17.1281,17.2315,16.9213,17.1428,8816932.0],["2013-08-14",17.1428,17.6451,16.973,17.1207,12604882.0],["2013-08-15",17.1207,17.2241,16.9213,16.9508,5365036.0],["2013-08-16",16.9508,18.4576,16.7292,16.973,16673283.0],["2013-08-19",16.973,17.1207,16.4042,16.8622,7181972.0],["2013-08-20",16.8622,17.1133,16.6184,16.7071,6582297.0],["2013-08-21",16.7071,17.3053,16.552,16.973,7873653.0],["2013-08-22",16.973,17.2389,16.8031,16.973,4898277.0],["2013-08-23",16.973,17.2019,16.6184,16.7736,6619051.0],["2013-08-26",16.7736,17.357,16.7662,17.2389,7420653.0],["2013-08-27",17.2389,17.2758,16.936,17.1355,6723593.0],["2013-08-28",17.1355,17.135461807250977,16.6332,16.7145,9329431.0],["2013-08-29",16.7145,16.8991,16.5298,16.6037,4747953.0],["2013-08-30",16.6037,17.2093,16.5963,16.84,10396634.0],["2013-09-02",16.84,17.0247,16.6997,16.84,6340569.0],["2013-09-03",16.84,17.2389,16.84,17.1502,9574397.0],["2013-09-04",17.1502,17.15023422241211,16.8843,16.9804,6116416.0],["2013-09-05",16.9804,17.0321,16.8253,16.84,4767359.0],["2013-09-06",16.84,17.0616,16.7366,16.877,4244014.0],["2013-09-09",16.877,18.4206,16.84,17.7116,24694949.0],["2013-09-10",17.7116,17.8741,17.4457,17.8445,11766646.0],["2013-09-11",17.8445,19.3439,17.844514846801758,18.2507,29152204.0],["2013-09-12",18.2507,19.0854,18.0587,18.6717,21427515.0],["2013-09-13",18.6717,19.2552,18.3098,18.4428,15359407.0],["2013-09-16",18.4428,18.8859,18.3246,18.7013,10481361.0],["2013-09-17",18.7013,19.1666,18.4649,18.524,13852752.0],["2013-09-18",18.524,18.52402687072754,17.7042,18.0144,10012580.0],["2013-09-23",18.0144,18.1473,17.7559,18.1104,6072131.0],["2013-09-24",18.1104,18.110408782958984,17.3423,17.4826,10736466.0],["2013-09-25",17.4826,17.6673,17.1502,17.298,7093440.0],["2013-09-26",17.298,17.297956466674805,16.6775,16.8253,8460715.0],["2013-09-27",16.8253,16.9656,16.6258,16.9508,6257804.0],["2013-09-30",16.9508,17.1059,16.7145,16.8326,5446753.0],["2013-10-08",16.8326,17.0394,16.4707,16.9508,5952846.0],["2013-10-09",16.9508,17.1724,16.7662,17.0985,6048918.0],["2013-10-10",17.0985,17.1724,16.648,16.7071,6288216.0],["2013-10-11",16.7071,17.1133,16.707077026367188,17.0247,7042513.0],["2013-10-14",17.0247,17.4014,16.84,17.2536,10455905.0],["2013-10-15",17.2536,17.3497,16.9213,17.0394,6999666.0],["2013-10-16",17.0394,17.039443969726562,16.5594,16.6849,5395794.0],["2013-10-17",16.6849,16.8326,16.5224,16.5446,3895251.0],["2013-10-18",16.5446,16.8179,16.4781,16.6997,4140876.0],["2013-10-21",16.6997,16.9065,16.5667,16.8622,5316461.0],["2013-10-22",16.8622,16.8696,16.552,16.6554,5617661.0],["2013-10-23",16.6554,17.0025,16.515,16.6332,5977033.0],["2013-10-24",16.6332,16.6628,16.2713,16.3156,4672174.0],["2013-10-25",16.3156,16.6037,16.1531,16.2787,4495070.0],["2013-10-28",16.2787,16.4633,16.0867,16.227,3650200.0],["2013-10-29",16.227,16.7071,16.1384,16.4707,8339488.0],["2013-10-30",16.4707,16.6554,16.3452,16.648,5339356.0],["2013-10-31",16.648,16.9287,16.6037,16.6554,7734946.0],["2013-11-01",16.6554,17.0616,16.5741,16.8991,7286614.0],["2013-11-04",16.8991,17.0616,16.6997,16.7514,4849990.0],["2013-11-05",16.7514,16.75139045715332,16.323,16.6701,4752256.0],["2013-11-06",16.6701,16.6775,16.4486,16.456,3113353.0],["2013-11-07",16.456,16.7292,16.419,16.5889,4250919.0],["2013-11-08",16.5889,16.58890151977539,16.2344,16.2565,3798102.0],["2013-11-11",16.2565,16.3747,16.1236,16.2787,2783338.0],["2013-11-12",16.2787,16.6923,16.278690338134766,16.6775,5288024.0],["2013-11-13",16.6775,16.67753028869629,16.2196,16.3082,3914564.0],["2013-11-14",16.3082,16.4486,16.2344,16.3673,3392858.0],["2013-11-15",16.3673,17.0616,16.3082,16.8843,13379470.0],["2013-11-18",16.8843,18.524,16.88433837890625,18.4132,27054273.0],["2013-11-19",18.4132,18.5388,17.8741,17.9996,19868341.0],["2013-11-20",17.9996,18.2803,17.7633,17.9922,10267998.0],["2013-11-21",17.9922,17.992233276367188,17.1355,17.4235,12911530.0],["2013-11-22",17.4235,17.7854,17.3053,17.4235,8632560.0],["2013-11-25",17.4235,18.0218,17.2315,17.4309,10786240.0],["2013-11-26",17.4309,17.5491,17.2389,17.3275,6462787.0],["2013-11-27",17.3275,17.9922,17.2832,17.7263,11578665.0],["2013-11-28",17.7263,18.2655,17.6673,17.9036,13297034.0],["2013-11-29",17.9036,17.9922,17.7042,17.8002,6121157.0],["2013-12-02",17.8002,18.4576,17.49,18.1252,21644683.0],["2013-12-03",18.1252,18.3394,17.7337,18.2803,11915740.0],["2013-12-04",18.2803,18.5388,18.0883,18.3246,15826993.0],["2013-12-05",18.3246,18.5166,18.1326,18.2951,10426965.0],["2013-12-06",18.2951,18.3542,17.7263,17.8224,10212082.0],["2013-12-09",17.8224,18.2729,17.822359085083008,18.0366,8785348.0],["2013-12-10",18.0366,18.1695,17.8297,17.911,5751811.0],["2013-12-11",17.911,17.91098976135254,17.394,17.4678,6276603.0],["2013-12-12",17.4678,17.5417,17.1946,17.4014,5209175.0],["2013-12-13",17.4014,17.5343,17.069,17.49,5897450.0],["2013-12-16",17.49,17.6451,17.3201,17.4604,6345999.0],["2013-12-17",17.4604,17.5269,17.0764,17.2093,4941678.0],["2013-12-18",17.2093,17.357,16.9582,17.0173,6422703.0],["2013-12-19",17.0173,17.2684,16.8917,16.9213,5384171.0],["2013-12-20",16.9213,16.973,16.4042,16.4486,6548520.0],["2013-12-23",16.4486,16.8179,16.4043,16.6037,4597272.0],["2013-12-24",16.6037,16.8843,16.5298,16.6628,4259478.0],["2013-12-25",16.6628,16.7736,16.5815,16.6997,4827966.0],["2013-12-26",16.6997,16.7218,16.4338,16.4486,3814476.0],["2013-12-27",16.4486,16.936,16.448564529418945,16.84,6741123.0],["2013-12-30",16.84,17.0247,16.7366,16.7809,4696300.0],["2013-12-31",16.7809,17.0764,16.6184,16.8991,5847643.0],["2014-01-02",16.8991,16.89910888671875,16.6184,16.6997,4845790.0],["2014-01-03",16.6997,16.69969367980957,16.2344,16.3008,7340641.0],["2014-01-06",16.3008,16.3082,15.9389,16.0719,6654374.0],["2014-01-07",16.0719,16.2196,15.9463,16.035,3815406.0],["2014-01-08",16.035,16.3304,15.9833,16.1974,4982687.0],["2014-01-09",16.1974,16.323,15.998,16.0128,5003013.0],["2014-01-10",16.0128,16.1384,15.8798,16.0276,3375201.0],["2014-01-13",16.0276,16.1827,15.9094,15.9463,3817041.0],["2014-01-14",15.9463,16.2344,15.8946,16.1974,3872695.0],["2014-01-15",16.1974,16.197444915771484,15.9242,16.0867,2811142.0],["2014-01-16",16.0867,16.4412,16.0497,16.3082,8707187.0],["2014-01-17",16.3082,16.30823516845703,15.8651,15.9315,7896063.0],["2014-01-20",15.9315,15.9611,15.7691,15.806,4026672.0],["2014-01-21",15.806,16.1088,15.805986404418945,15.8946,5294521.0],["2014-01-22",15.8946,16.2861,15.8798,16.2639,7510565.0],["2014-01-23",16.2639,16.4338,16.1827,16.419,10689529.0],["2014-01-24",16.419,16.4707,16.2787,16.3082,5567414.0],["2014-01-27",16.3082,16.30823516845703,15.8577,15.9094,5450401.0],["2014-01-28",15.9094,16.1384,15.909387588500977,16.1088,3045276.0],["2014-01-29",16.1088,16.1753,16.0202,16.0867,2943936.0],["2014-01-30",16.0867,16.131,15.8798,15.902,2851986.0],["2014-02-07",15.902,15.9315,15.6509,15.7764,4346398.0],["2014-02-10",15.7764,16.2418,15.776440620422363,16.1679,7657094.0],["2014-02-11",16.1679,16.5963,16.0202,16.2787,10864659.0],["2014-02-12",16.2787,16.4264,16.1605,16.2048,9362392.0],["2014-02-13",16.2048,16.3673,16.0497,16.1605,11937728.0],["2014-02-14",16.1605,16.3821,16.1384,16.3599,8658580.0],["2014-02-17",16.3599,16.5963,16.359933853149414,16.456,11331924.0],["2014-02-18",16.456,16.4707,16.0867,16.1827,9953599.0],["2014-02-19",16.1827,16.7292,16.0645,16.5741,14115132.0],["2014-02-20",16.5741,16.877,16.3673,16.5003,12583179.0],["2014-02-21",16.5003,16.5815,16.2713,16.4116,7268493.0],["2014-02-24",16.4116,16.411638259887695,15.9242,15.9833,8032305.0],["2014-02-25",15.9833,16.094,15.673,15.7395,6220980.0],["2014-02-26",15.7395,15.902,15.6435,15.8355,4034465.0],["2014-02-27",15.8355,16.0645,15.6583,15.8503,7255394.0],["2014-02-28",15.8503,16.035,15.5327,15.902,7519974.0],["2014-03-03",15.902,15.902005195617676,15.6509,15.7912,6390298.0],["2014-03-04",15.7912,15.8577,15.6066,15.7469,5061870.0],["2014-03-05",15.7469,15.8577,15.5623,15.6361,4577762.0],["2014-03-06",15.6361,15.8281,15.2742,15.7174,8467505.0],["2014-03-07",15.7174,15.8208,15.4441,15.5032,7431038.0],["2014-03-10",15.5032,15.503164291381836,14.735,14.7424,7436888.0],["2014-03-11",14.7424,14.772,14.4765,14.6242,4930126.0],["2014-03-12",14.6242,14.9935,14.5134,14.7941,4610955.0],["2014-03-13",14.7941,15.1043,14.7202,14.8015,4917172.0],["2014-03-14",14.8015,14.801493644714355,14.5504,14.6021,3355595.0],["2014-03-17",14.6021,14.7276,14.5947,14.7129,2961319.0],["2014-03-18",14.7129,14.7867,14.6242,14.6316,3518565.0],["2014-03-19",14.6316,14.631617546081543,14.2475,14.3953,4961512.0],["2014-03-20",14.3953,14.6168,14.2549,14.2549,4589691.0],["2014-03-21",14.2549,14.8532,14.1885,14.8089,10037241.0],["2014-03-24",14.8089,15.2594,14.7719,15.1486,10644770.0],["2014-03-25",15.1486,15.14863395690918,14.868,14.8901,5445540.0],["2014-03-26",14.8901,15.0452,14.8754,15.0157,4116458.0],["2014-03-27",15.0157,15.0674,14.5651,14.7055,7440085.0],["2014-03-28",14.7055,14.8827,14.639,14.7646,4059061.0],["2014-03-31",14.7646,14.9418,14.7276,14.9049,4866248.0],["2014-04-01",14.9049,15.1265,14.8015,15.0009,4398691.0],["2014-04-02",15.0009,15.252,14.9271,15.156,6652872.0],["2014-04-03",15.156,15.385,14.8458,14.9492,7250681.0],["2014-04-04",14.9492,15.0083,14.7719,14.9566,4000618.0],["2014-04-08",14.9566,15.7617,14.8827,15.5844,13427717.0],["2014-04-09",15.5844,15.7469,15.385,15.6583,9966275.0],["2014-04-10",15.6583,16.7292,15.4884,16.0793,18819347.0],["2014-04-11",16.0793,16.079269409179688,15.6583,15.7469,11671150.0],["2014-04-14",15.7469,15.8134,15.4736,15.6213,6019811.0],["2014-04-15",15.6213,15.621336936950684,15.1634,15.2373,5540148.0],["2014-04-16",15.2373,15.4219,15.1782,15.3407,4245041.0],["2014-04-17",15.3407,15.4588,15.2299,15.2668,3273468.0],["2014-04-18",15.2668,15.4958,15.1117,15.4071,4531555.0],["2014-04-21",15.4071,15.4662,15.0157,15.0452,4137918.0],["2014-04-22",15.0452,15.2077,14.9344,15.1412,2974495.0],["2014-04-23",15.1412,15.156,14.964,15.0157,2122617.0],["2014-04-24",15.0157,15.1782,14.919669151306152,14.9197,2927699.0],["2014-04-25",14.9197,15.1413,14.8606,14.8754,2855385.0],["2014-04-28",14.8754,14.9714,14.5208,14.5651,4470023.0],["2014-04-29",14.5651,14.9566,14.565145492553711,14.8532,2731242.0],["2014-04-30",14.8532,14.853200912475586,14.7202,14.7646,2356356.0],["2014-05-05",14.7646,14.772,14.5799,14.7129,3360979.0],["2014-05-06",14.7129,14.9788,14.6685,14.831,3398084.0],["2014-05-07",14.831,14.831038475036621,14.6538,14.6907,2529129.0],["2014-05-08",14.6907,14.9049,14.6316,14.6981,4302975.0],["2014-05-09",14.6981,14.735,14.5356,14.5799,3241525.0],["2014-05-12",14.5799,14.964,14.579916000366211,14.964,6619019.0],["2014-05-13",14.964,14.9788,14.8015,14.8827,3171734.0],["2014-05-14",14.8827,15.0378,14.868,14.9492,2950804.0],["2014-05-15",14.9492,14.94921588897705,14.7202,14.7719,2972614.0],["2014-05-16",14.7719,14.8975,14.6759,14.7867,2149964.0],["2014-05-19",14.7867,14.786725044250488,14.3657,14.5134,3966395.0],["2014-05-20",14.5134,14.7202,14.513442039489746,14.5873,2491106.0],["2014-05-21",14.5873,14.8754,14.41,14.8606,3493690.0],["2014-05-22",14.8606,15.0378,14.7129,14.7719,2664301.0],["2014-05-23",14.7719,14.9492,14.735,14.831,2338878.0],["2014-05-26",14.831,14.9935,14.831,14.9123,2660609.0],["2014-05-27",14.9123,15.0674,14.8827,14.9714,3682542.0],["2014-05-28",14.9714,15.2447,14.9123,15.2373,3996565.0],["2014-05-29",15.2373,15.3111,15.0895,15.1191,4263345.0],["2014-05-30",15.1191,15.2077,14.9344,14.9492,3523848.0],["2014-06-03",14.9492,15.1486,14.94921588897705,14.9935,2125559.0],["2014-06-04",14.9935,15.0231,14.772,14.8532,2374294.0],["2014-06-05",14.8532,15.1413,14.7572,15.0969,2800106.0],["2014-06-06",15.0969,15.289,15.0969,15.2151,5222217.0],["2014-06-09",15.2151,15.7469,15.0748,15.4219,6692857.0],["2014-06-10",15.4219,15.7691,15.3481,15.71,6013789.0],["2014-06-11",15.71,15.70997142791748,15.4367,15.4884,4175544.0],["2014-06-12",15.4884,15.6952,15.4219,15.6213,3655527.0],["2014-06-13",15.6213,16.0719,15.5549,15.8946,6119014.0],["2014-06-16",15.8946,16.0719,15.806,15.9463,5038715.0],["2014-06-17",15.9463,15.946320533752441,15.5179,15.6066,5275749.0],["2014-06-18",15.6066,15.7617,15.481,15.5327,3576201.0],["2014-06-19",15.5327,15.6213,15.2594,15.3111,2981021.0],["2014-06-20",15.3111,15.4662,15.1043,15.2447,5821543.0],["2014-06-23",15.2447,15.3998,15.2151,15.2594,3186115.0],["2014-06-24",15.2594,15.577,15.156,15.5696,3289634.0],["2014-06-25",15.5696,15.569636344909668,15.0895,15.1191,4824361.0],["2014-06-26",15.1191,15.5475,15.119091987609863,15.3481,3426236.0],["2014-06-27",15.3481,15.4071,15.156,15.2225,3723043.0],["2014-06-30",15.2225,15.7174,15.22249698638916,15.6066,4923632.0],["2014-07-01",15.6066,15.6952,15.481,15.5696,3298317.0],["2014-07-02",15.5696,15.6804,15.5179,15.6657,3891410.0],["2014-07-03",15.6657,15.8503,15.6213,15.71,4471135.0],["2014-07-04",15.71,16.2491,15.70997142791748,16.094,11534685.0],["2014-07-07",16.094,16.4633,15.9906,16.3008,9523592.0],["2014-07-08",16.3008,16.4043,16.0645,16.3673,4446713.0],["2014-07-09",16.3673,16.6037,15.9611,16.0571,7070167.0],["2014-07-10",16.0571,16.2639,15.6509,15.8503,13726840.0],["2014-07-11",15.8503,16.0497,15.7395,15.9389,4529238.0],["2014-07-14",15.9389,16.3525,15.8798,16.1974,4353390.0],["2014-07-15",16.1974,16.2123,15.9297,16.0413,4623109.0],["2014-07-16",16.0413,16.1231,15.9818,16.1082,3080813.0],["2014-07-17",16.1082,16.108203887939453,15.7959,15.9297,4931447.0],["2014-07-18",15.9297,16.071,15.7735,15.9967,6189445.0],["2014-07-21",15.9967,16.5544,15.9966,16.4577,8618355.0],["2014-07-22",16.4577,16.7403,16.3016,16.5618,5553799.0],["2014-07-23",16.5618,17.4394,16.4577,17.2163,17089050.0],["2014-07-24",17.2163,18.4731,17.1047,18.0343,18665136.0],["2014-07-25",18.0343,18.3467,17.7741,18.198,12884707.0],["2014-07-28",18.198,19.0681,18.0418,18.5624,14448427.0],["2014-07-29",18.5624,18.562358856201172,17.9079,18.0938,13198379.0],["2014-07-30",18.0938,18.4211,18.012,18.1905,8728861.0],["2014-07-31",18.1905,18.4582,17.7592,18.4359,9670769.0],["2014-08-01",18.4359,18.8152,18.131,18.2203,9732790.0],["2014-08-04",18.2203,18.9119,18.0715,18.8301,16812629.0],["2014-08-05",18.8301,18.8896,18.2649,18.6367,9342318.0],["2014-08-06",18.6367,18.63672637939453,18.0938,18.2798,7034492.0],["2014-08-07",18.2798,18.369,17.6179,17.8187,10247812.0],["2014-08-08",17.8187,17.9972,17.7369,17.8633,5388384.0],["2014-08-11",17.8633,18.5475,17.7666,18.3244,9016930.0],["2014-08-12",18.3244,18.324378967285156,17.9302,18.1459,4811137.0],["2014-08-13",18.1459,18.8078,17.8559,18.7929,11485319.0],["2014-08-14",18.7929,19.1647,17.96,18.1459,18676299.0],["2014-08-15",18.1459,18.6665,18.0046,18.5177,9701886.0],["2014-08-18",18.5177,18.5921,18.1608,18.3764,7334423.0],["2014-08-19",18.3764,18.4359,17.9972,18.2128,7098556.0],["2014-08-20",18.2128,18.212827682495117,17.9897,18.0641,7475436.0],["2014-08-21",18.0641,18.25,17.7889,18.1013,7032164.0],["2014-08-22",18.1013,18.2203,17.9377,18.1905,5369875.0],["2014-08-25",18.1905,18.2277,17.7369,17.7443,6934471.0],["2014-08-26",17.7443,17.8484,17.5435,17.6551,5191981.0],["2014-08-27",17.6551,17.8484,17.65506362915039,17.7741,3727122.0],["2014-08-28",17.7741,18.1756,17.774051666259766,17.9377,4844776.0],["2014-08-29",17.9377,18.1161,17.8484,18.0343,3083854.0],["2014-09-01",18.0343,18.3244,17.8782,18.3095,6966487.0],["2014-09-02",18.3095,18.5177,18.0641,18.5029,9522612.0],["2014-09-03",18.5029,18.7037,18.3839,18.5549,14503828.0],["2014-09-04",18.5549,18.7408,18.4434,18.659,8985634.0],["2014-09-05",18.659,18.9639,18.659040451049805,18.9491,11118544.0],["2014-09-09",18.9491,19.2019,18.8227,18.845,10704064.0],["2014-09-10",18.845,18.844961166381836,18.3318,18.4285,7481993.0],["2014-09-11",18.4285,18.778,18.0641,18.25,9353854.0],["2014-09-12",18.25,18.3244,18.0864,18.3169,4823131.0],["2014-09-15",18.3169,18.316940307617188,17.9302,18.1682,8189759.0],["2014-09-16",18.1682,18.2203,17.6328,17.6625,7460076.0],["2014-09-17",17.6625,17.8261,17.5733,17.7517,5162705.0],["2014-09-18",17.7517,17.9228,17.5881,17.7741,8024685.0],["2014-09-19",17.7741,17.9823,17.6625,17.9079,4974707.0],["2014-09-22",17.9079,17.9228,17.2981,17.3576,9296239.0],["2014-09-23",17.3576,17.5733,17.2386,17.5361,5209382.0],["2014-09-24",17.5361,18.1162,17.3427,18.0418,9037543.0],["2014-09-25",18.0418,18.2277,17.7889,17.8856,7611673.0],["2014-09-26",17.8856,18.0195,17.722,18.0046,5675681.0],["2014-09-29",18.0046,18.1161,17.9079,18.0567,5731868.0],["2014-09-30",18.0567,18.3095,18.0046,18.2054,7137795.0],["2014-10-08",18.2054,18.3169,17.9005,18.1905,8179765.0],["2014-10-09",18.1905,18.369,18.1087,18.2946,7925658.0],["2014-10-10",18.2946,18.294633865356445,17.96,18.0864,7454370.0],["2014-10-13",18.0864,18.086402893066406,17.5286,17.7146,9117227.0],["2014-10-14",17.7146,17.8335,17.5956,17.7666,6316318.0],["2014-10-15",17.7666,18.1682,17.6774,18.0641,8563171.0],["2014-10-16",18.0641,18.4657,17.7741,18.3169,17691237.0],["2014-10-17",18.3169,18.5772,18.2203,18.5029,12926972.0],["2014-10-20",18.5029,18.9119,18.4582,18.5698,13321874.0],["2014-10-21",18.5698,18.7706,18.3616,18.369,5400308.0],["2014-10-22",18.369,20.0423,18.2798,19.3507,20994141.0],["2014-10-23",19.3507,20.1538,19.1499,19.6779,25642789.0],["2014-10-24",19.6779,19.677885055541992,19.1424,19.5366,13904618.0],["2014-10-27",19.5366,19.782,18.9565,19.1871,13394232.0],["2014-10-28",19.1871,19.9902,19.0829,19.9233,18692247.0],["2014-10-29",19.9233,20.8603,19.8192,20.4364,24906292.0],["2014-10-30",20.4364,20.7785,20.1762,20.5703,18656453.0],["2014-10-31",20.5703,21.9387,20.4513,21.9015,33100971.0],["2014-11-03",21.9015,21.9164,21.2768,21.4553,18120219.0],["2014-11-04",21.4553,21.5297,21.0983,21.2694,11891495.0],["2014-11-05",21.2694,21.9015,20.905,21.8718,18607766.0],["2014-11-06",21.8718,21.9387,20.8529,21.076,15073444.0],["2014-11-07",21.076,22.4593,20.8827,21.485,24403105.0],["2014-11-10",21.485,22.2362,21.2396,21.842,19133451.0],["2014-11-11",21.842,22.4667,20.838,21.5743,33201053.0],["2014-11-12",21.5743,21.574281692504883,20.7637,21.433,12832146.0],["2014-11-13",21.433,22.4741,21.4181,22.2808,27772055.0],["2014-11-14",22.2808,22.280778884887695,21.2024,21.8569,16294240.0],["2014-11-17",21.8569,22.4593,21.2173,21.2768,12738187.0],["2014-11-18",21.2768,21.5892,20.9793,21.0537,8582366.0],["2014-11-19",21.0537,21.4999,21.024,21.0983,7218476.0],["2014-11-20",21.0983,22.3775,20.9719,22.1246,17108931.0],["2014-11-21",22.1246,23.8946,21.7081,23.5525,32233751.0],["2014-11-24",23.5525,25.91,23.552480697631836,25.5902,41970350.0],["2014-11-25",25.5902,26.5198,25.1217,26.0513,26046377.0],["2014-11-26",26.0513,28.6542,25.8653,28.6542,32324489.0],["2014-11-27",28.6542,31.517345428466797,28.654151916503906,31.5173,56953618.0],["2014-11-28",31.5173,31.7256,30.1787,31.1529,44342271.0],["2014-12-01",31.1529,31.9041,29.8812,30.4241,48590660.0],["2014-12-02",30.4241,32.9824,29.3607,31.9784,75384659.0],["2014-12-03",31.9784,33.027,29.8217,30.0746,85302859.0],["2014-12-04",30.0746,33.0196,29.1524,32.6924,96487448.0],["2014-12-05",32.6924,33.6889,30.4316,31.5322,97815450.0],["2014-12-08",31.5322,33.5327,29.8589,32.7072,109130260.0],["2014-12-09",32.7072,32.9378,29.435,29.435,93654487.0],["2014-12-10",29.435,29.6656,27.3676,28.7062,61071337.0],["2014-12-11",28.7062,28.9293,27.5386,27.7543,40715745.0],["2014-12-12",27.7543,29.0111,27.75429344177246,28.3046,34545173.0],["2014-12-15",28.3046,28.6244,27.5461,28.5352,31623975.0],["2014-12-16",28.5352,31.390911102294922,28.535165786743164,31.3909,63830360.0],["2014-12-17",31.3909,32.7072,30.729,31.9636,75451800.0],["2014-12-18",31.9636,33.4732,30.9596,32.4246,61106121.0],["2014-12-19",32.4246,32.6329,30.4464,31.4876,38107261.0],["2014-12-22",31.4876,32.908,30.9373,31.3091,46624330.0],["2014-12-23",31.3091,34.44,30.1192,31.9859,58064457.0],["2014-12-24",31.9859,32.5734,29.0781,29.7771,42522684.0],["2014-12-25",29.7771,31.971,29.7697,31.681,36644461.0],["2014-12-26",31.681,34.8491,31.680953979492188,34.8491,65893379.0],["2014-12-29",34.8491,38.3369,34.84905242919922,37.1098,86888973.0],["2014-12-30",37.1098,37.4817,35.5481,36.8049,45242869.0],["2014-12-31",36.8049,37.2883,35.6968,36.857,37709541.0],["2015-01-05",36.857,38.5377,36.4777,36.8942,51357267.0],["2015-01-06",36.8942,36.89417266845703,34.5516,35.0945,41804260.0],["2015-01-07",35.0945,36.5223,34.7301,35.4514,28255185.0],["2015-01-08",35.4514,36.2174,33.3914,33.7186,39278821.0],["2015-01-09",33.7186,37.0875,33.4658,34.8119,73392394.0],["2015-01-12",34.8119,35.2506,33.4509,34.7896,44419113.0],["2015-01-13",34.7896,34.9383,33.7856,33.8376,28527808.0],["2015-01-14",33.8376,34.4177,33.2799,33.7038,24166701.0],["2015-01-15",33.7038,37.0727,33.70376968383789,37.0727,63626626.0],["2015-01-16",37.0727,40.6721,37.07265853881836,39.1475,92292304.0],["2015-03-02",39.1475,39.14754104614258,36.0687,38.1287,111267887.0],["2015-03-03",38.1287,38.12869644165039,37.1024,37.3478,51008765.0],["2015-03-04",37.3478,37.4073,36.5521,36.8421,34248635.0],["2015-03-05",36.8421,38.0692,36.262,37.1842,42937270.0],["2015-03-06",37.1842,37.2958,34.8044,35.087,34331099.0],["2015-03-09",35.087,36.4331,32.7221,35.9869,56310287.0],["2015-03-10",35.9869,35.98687744140625,34.5813,34.9457,26590551.0],["2015-03-11",34.9457,37.6899,34.94572067260742,36.0092,47344312.0],["2015-03-12",36.0092,39.6086,35.9348,39.3632,76675058.0],["2015-03-13",39.3632,39.7499,37.9725,38.5972,53089095.0],["2015-03-16",38.5972,42.0107,38.0841,41.7207,59340899.0],["2015-03-17",41.7207,42.6875,40.9175,41.4976,49045662.0],["2015-03-18",41.4976,42.271,40.7539,42.2487,40694325.0],["2015-03-19",42.2487,42.24870300292969,40.0548,40.5977,41672090.0],["2015-03-20",40.5977,42.7618,39.9879,40.7539,58710393.0],["2015-03-23",40.7539,41.6091,40.1664,40.9993,37471231.0],["2015-03-24",40.9993,42.8362,40.6052,41.9289,53450359.0],["2015-03-25",41.9289,41.92892074584961,39.7871,40.1813,49035037.0],["2015-03-26",40.1813,41.1257,38.2328,39.326,52237974.0],["2015-03-27",39.326,39.326019287109375,38.3592,38.7906,27532528.0],["2015-03-30",38.7906,40.3003,38.4113,40.1887,44588267.0],["2015-03-31",40.1887,42.0553,39.2517,39.4227,51012681.0],["2015-04-01",39.4227,40.8952,39.422698974609375,40.0623,38249459.0],["2015-04-02",40.0623,40.5234,39.4227,39.7722,28799415.0],["2015-04-03",39.7722,40.8878,39.3409,40.7911,42416409.0],["2015-04-07",40.7911,41.4232,40.2482,41.386,49376417.0],["2015-04-08",41.386,43.4907,40.5308,42.4792,79810649.0],["2015-04-09",42.4792,44.6508,41.6463,42.1223,66301699.0],["2015-04-10",42.1223,43.3791,41.7951,43.0444,42119290.0],["2015-04-13",43.0444,43.7286,41.9066,42.3379,46546425.0],["2015-04-14",42.3379,42.337947845458984,40.5308,40.9547,42067904.0],["2015-04-15",40.9547,41.5273,39.9358,39.9656,34741851.0],["2015-04-16",39.9656,41.2745,39.1773,41.2447,37111114.0],["2015-04-17",41.2447,42.0925,40.8506,41.1852,42746379.0],["2015-04-20",41.1852,41.572,38.6567,39.1178,37894983.0],["2015-04-21",39.1178,40.6052,39.1104,40.1515,29399139.0],["2015-04-22",40.1515,42.0182,40.15152359008789,41.8248,46438661.0],["2015-04-23",41.8248,42.0182,40.739,41.0142,31642545.0],["2015-04-24",41.0142,41.014190673828125,38.679,39.3855,39667157.0],["2015-04-27",39.3855,40.1218,39.2517,39.7945,32207550.0],["2015-04-28",39.7945,40.6052,38.6939,39.9358,45572473.0],["2015-04-29",39.9358,40.0771,37.7048,39.3855,29498935.0],["2015-04-30",39.3855,41.2745,39.38551712036133,40.0325,57842938.0],["2015-05-04",40.0325,44.03354263305664,39.4004,44.0335,81788805.0],["2015-05-05",44.0335,46.0117,42.4644,44.6359,98976509.0],["2015-05-06",44.6359,49.098,44.621,47.9751,112640544.0],["2015-05-07",47.9751,49.046,45.7366,46.2423,74987086.0],["2015-05-08",46.2423,47.0157,43.7881,45.2234,72087524.0],["2015-05-11",45.2234,49.745,44.041,48.808,107550221.0],["2015-05-12",48.808,49.3658,47.157,47.9007,71184494.0],["2015-05-13",47.9007,49.0757,45.9597,46.6439,56854242.0],["2015-05-14",46.6439,49.2393,46.0341,47.1347,59247724.0],["2015-05-15",47.1347,47.13471221923828,44.5541,44.8442,45852294.0],["2015-05-18",44.8442,45.2681,43.4981,43.922,36478074.0],["2015-05-19",43.922,47.7073,43.632,46.1456,64150144.0],["2015-05-20",46.1456,47.1124,45.1937,45.7143,45452388.0],["2015-05-21",45.7143,46.4431,44.8516,45.811,35094928.0],["2015-05-22",45.811,49.2542,45.810951232910156,48.7634,69099584.0],["2015-05-25",48.7634,50.9349,48.5626,50.1615,62628118.0],["2015-05-26",50.1615,50.8308,48.6965,49.8789,42358910.0],["2015-05-27",49.8789,49.87890625,48.2502,48.7411,35123904.0],["2015-05-28",48.7411,49.0906,43.9741,44.3161,51472281.0],["2015-05-29",44.3161,44.9631,42.8362,43.7361,43224781.0],["2015-06-01",43.7361,46.3687,42.9849,46.1159,42474748.0],["2015-06-02",46.1159,46.11585998535156,44.7326,45.6845,33391761.0],["2015-06-03",45.6845,47.5958,44.9929,46.6141,44786468.0],["2015-06-04",46.6141,48.5626,43.8774,48.1907,51089321.0],["2015-06-05",48.1907,49.8268,46.3538,47.3653,49498085.0],["2015-06-08",47.3653,52.10252380371094,46.8595,52.1025,85344841.0],["2015-06-09",52.1025,52.5041,49.5294,50.1987,59674882.0],["2015-06-10",50.1987,50.2954,48.7188,49.1352,37588843.0],["2015-06-11",49.1352,50.749,47.8784,49.6335,44614933.0],["2015-06-12",49.6335,50.0351,48.3395,48.7039,34313290.0],["2015-06-15",48.7039,49.0683,46.3315,46.4654,34702769.0],["2015-06-16",46.4654,47.5214,45.2755,45.8035,30351768.0],["2015-06-17",45.8035,46.5546,44.7698,46.153,24880706.0],["2015-06-18",46.153,46.153045654296875,43.7286,43.8179,31347095.0],["2015-06-19",43.8179,44.2492,40.9026,41.6091,30379027.0],["2015-06-23",41.6091,44.3236,41.0514,44.2641,37796875.0],["2015-06-24",44.2641,44.5169,42.9552,44.3236,32765129.0],["2015-06-25",44.3236,45.1045,42.4123,43.5576,28436264.0],["2015-06-26",43.5576,44.2492,39.1996,41.2299,52297440.0],["2015-06-29",41.2299,43.8402,38.5823,42.3677,60575522.0],["2015-06-30",42.3677,46.1084,42.0554,45.4094,72641594.0],["2015-07-01",45.4094,45.40937042236328,41.8546,42.1892,49519881.0],["2015-07-02",42.1892,43.3047,38.9021,39.7202,56857507.0],["2015-07-03",39.7202,41.1927,36.4405,37.4519,46325292.0],["2015-07-06",37.4519,41.0514,37.451942443847656,39.7945,70524671.0],["2015-07-07",39.7945,42.0107,36.2026,41.6389,95519531.0],["2015-07-08",41.6389,41.63888931274414,37.4742546081543,37.4743,44295073.0],["2015-07-09",37.4743,41.0291,33.7261,39.8466,86647644.0],["2015-07-10",39.8466,43.6245,37.9279,41.5125,89976590.0],["2015-07-13",41.5125,42.0182,39.326,40.3374,61511263.0],["2015-07-14",40.3374,40.33743667602539,37.9279,38.4113,46437997.0],["2015-07-15",38.4113,39.0434,36.2918,36.8719,33537409.0],["2015-07-16",36.8719,37.8312,35.7043,36.7008,23782425.0],["2015-07-17",36.7008,38.2997,36.70082092285156,38.032,30940778.0],["2015-07-20",38.032,38.3295,36.8719,37.2883,27835758.0],["2015-07-21",37.2883,37.4817,36.2695,36.619,30664730.0],["2015-07-22",36.619,36.9314,35.9423,36.2397,24305372.0],["2015-07-23",36.2397,38.4336,36.23973083496094,38.151,53474306.0],["2015-07-24",38.151,38.3444,36.329,36.6339,42038395.0],["2015-07-27",36.6339,36.633880615234375,32.9675,32.9675,41204773.0],["2015-07-28",32.9675,33.8005,31.3091,32.9452,41003572.0],["2015-07-29",32.9452,33.6145,31.7553,32.9378,39208188.0],["2015-07-30",32.9378,34.6408,32.3354,32.4693,42394366.0],["2015-07-31",32.4693,32.46925354003906,31.2347,31.971,45617775.0],["2015-08-03",31.971,32.618,31.3091,32.5957,30763768.0],["2015-08-04",32.5957,33.4435,31.7925,33.2724,24016284.0],["2015-08-05",33.2724,33.272430419921875,32.0677,32.1569,16455125.0],["2015-08-06",32.1569,32.4841,31.3091,31.6958,12706260.0],["2015-08-07",31.6958,33.2278,31.695817947387695,32.7147,23400007.0],["2015-08-10",32.7147,35.1242,32.5064,34.5664,33973933.0],["2015-08-11",34.5664,34.7152,33.5253,33.8451,23164743.0],["2015-08-12",33.8451,33.84507369995117,33.0865,33.1534,17472330.0],["2015-08-13",33.1534,33.6145,32.7221,33.3542,20302460.0],["2015-08-14",33.3542,33.8376,33.1386,33.3022,18192379.0],["2015-08-17",33.3022,33.302188873291016,31.7553,32.2313,22504379.0],["2015-08-18",32.2313,33.4137,30.4762,30.5208,33753133.0],["2015-08-19",30.5208,30.7737,29.3012,30.5282,24347777.0],["2015-08-20",30.5282,31.0963,29.5266,29.5939,21992853.0],["2015-08-21",29.5939,29.6537,27.4784,27.5008,28367311.0],["2015-08-24",27.5008,27.500835418701172,24.75,24.75,37416851.0],["2015-08-25",24.75,25.4078,22.3355,22.657,52929601.0],["2015-08-26",22.657,24.8846,22.4776,23.6736,58079638.0],["2015-08-27",23.6736,26.0432,23.6735897064209,26.0432,50891141.0],["2015-08-28",26.0432,28.1063,26.043193817138672,27.598,63038084.0],["2015-08-31",27.598,29.0781,26.5216,28.8314,50425192.0],["2015-09-01",28.8314,28.83139419555664,26.5814,28.4128,64250618.0],["2015-09-02",28.4128,28.412790298461914,26.8206,27.9493,54163950.0],["2015-09-07",27.9493,28.3904,26.686,26.7458,18021380.0],["2015-09-08",26.7458,28.0316,26.4095,27.9568,20952332.0],["2015-09-09",27.9568,28.9286,27.6653,28.2708,27307670.0],["2015-09-10",28.2708,28.270763397216797,27.441,27.5382,13513968.0],["2015-09-11",27.5382,28.1287,27.4261,27.5905,10304967.0],["2015-09-14",27.5905,27.8522,26.0133,27.2542,27664339.0],["2015-09-15",27.2542,27.254154205322266,25.7965,25.9834,11836552.0],["2015-09-16",25.9834,27.8821,25.7143,27.6279,17119735.0],["2015-09-17",27.6279,28.2409,26.9178,27.0897,17476682.0],["2015-09-18",27.0897,28.1736,26.9925,27.7774,15618827.0],["2015-09-21",27.7774,28.0316,27.142,27.9942,10478354.0],["2015-09-22",27.9942,30.0349,27.7849,29.3696,19575000.0],["2015-09-23",29.3696,29.36960220336914,28.3156,28.353,12971121.0],["2015-09-24",28.353,29.1453,28.352991104125977,28.6744,9776229.0],["2015-09-25",28.6744,29.2799,28.1138,28.5174,10061023.0],["2015-09-28",28.5174,28.517440795898438,27.6503,28.2558,5565220.0],["2015-09-29",28.2558,28.255817413330078,26.7757,26.9626,9788397.0],["2015-09-30",26.9626,27.4186,26.7608,26.7832,8657921.0],["2015-10-08",26.7832,28.5847,26.78322410583496,27.6429,17484308.0],["2015-10-09",27.6429,28.8538,27.64285659790039,28.8164,15820439.0],["2015-10-12",28.8164,30.7824,28.816448211669922,30.0498,18826098.0],["2015-10-13",30.0498,30.3189,29.2425,30.1321,13038079.0],["2015-10-14",30.1321,30.132062911987305,28.9286,28.9809,11970490.0],["2015-10-15",28.9809,29.9377,28.936,29.8331,12511267.0],["2015-10-16",29.8331,31.0515,29.833059310913086,30.745,18977766.0],["2015-10-19",30.745,32.3522,30.2816,31.4028,20561129.0],["2015-10-20",31.4028,31.5897,30.4909,31.485,12448689.0],["2015-10-21",31.485,34.0116,31.0814,31.9111,30036415.0],["2015-10-22",31.9111,33.0847,31.3954,32.4718,20026849.0],["2015-10-23",32.4718,33.6155,31.7691,33.3164,20176194.0],["2015-10-26",33.3164,34.8189,33.2865,33.3463,23774272.0],["2015-10-27",33.3463,33.34634780883789,31.7392,33.1071,16347360.0],["2015-10-28",33.1071,33.107147216796875,31.6046,31.7841,11665545.0],["2015-10-29",31.7841,31.8887,30.7151,31.3953,18434915.0],["2015-10-30",31.3953,32.5988,30.6777,31.7691,20269566.0],["2015-11-02",31.7691,31.769102096557617,30.7226,30.7525,13621423.0],["2015-11-03",30.7525,31.7467,30.4759,30.6179,14294753.0],["2015-11-04",30.6179,33.68272399902344,30.617937088012695,33.6827,41866847.0],["2015-11-05",33.6827,37.054,33.6827,35.4543,83783784.0],["2015-11-06",35.4543,38.4593,34.804,37.652,53077911.0],["2015-11-09",37.652,39.2442,36.5083,37.1811,52737752.0],["2015-11-10",37.1811,38.9003,36.2691,37.0914,32165397.0],["2015-11-11",37.0914,37.0914,35.5066,36.9792,30810127.0],["2015-11-12",36.9792,37.3605,35.5066,35.7533,25987596.0],["2015-11-13",35.7533,36.5831,35.0806,35.7982,27300643.0],["2015-11-16",35.7982,35.7982,34.662,35.7533,19367451.0],["2015-11-17",35.7533,38.1154,35.5515,35.6262,42310380.0],["2015-11-18",35.6262,36.2542,34.8339,35.1404,24080846.0],["2015-11-19",35.1404,36.1196,34.8787,36.0972,20713263.0],["2015-11-20",36.0972,36.2915,35.2151,35.6262,19265581.0],["2015-11-23",35.6262,36.8372,35.5141,35.8355,21226871.0],["2015-11-24",35.8355,36.2841,35.1478,35.8953,15673086.0],["2015-11-25",35.8953,36.5905,35.559,36.3887,15877890.0],["2015-11-26",36.3887,37.3455,35.8655,35.9253,18006675.0],["2015-11-27",35.9253,36.0897,32.9726,33.3314,29470580.0],["2015-11-30",33.3314,33.7799,31.5449,32.8978,26244394.0],["2015-12-01",32.8978,34.1387,32.0532,33.3314,22240466.0],["2015-12-02",33.3314,36.6653,32.8904,36.6653,63387169.0],["2015-12-03",36.6653,40.1412,36.613,38.7284,77854979.0],["2015-12-04",38.7284,38.7284049987793,37.0839,37.1213,39613927.0],["2015-12-07",37.1213,37.5249,36.0449,36.6653,29909688.0],["2015-12-08",36.6653,36.665287017822266,35.1329,35.7309,25442819.0],["2015-12-09",35.7309,37.4502,35.4693,37.0914,32291519.0],["2015-12-10",37.0914,38.6761,35.8804,35.9103,33115741.0],["2015-12-11",35.9103,36.1719,34.4452,35.6188,22543758.0],["2015-12-14",35.6188,39.1844,34.8488,39.1844,45567400.0],["2015-12-15",39.1844,39.18438720703125,37.7492,38.2575,33983684.0],["2015-12-16",38.2575,39.0797,37.7865,38.1304,23988106.0],["2015-12-17",38.1304,39.9842,38.130401611328125,38.7434,37717954.0],["2015-12-18",38.7434,40.5149,38.0407,38.7882,32634532.0],["2015-12-21",38.7882,41.6512,38.2649,40.6121,46608094.0],["2015-12-22",40.6121,40.8887,39.7824,40.642,22180323.0],["2015-12-23",40.642,43.0565,40.4776,41.24,40832833.0],["2015-12-24",41.24,42.6229,40.2159,41.2625,31249823.0],["2015-12-25",41.2625,41.3522,40.1786,40.642,17075133.0],["2015-12-28",40.642,40.7766,38.863,38.9302,22231722.0],["2015-12-29",38.9302,39.603,38.7957,39.3414,16647036.0],["2015-12-30",39.3414,39.341365814208984,38.5714,39.0349,15791053.0],["2015-12-31",39.0349,40.0291,38.8704,39.0274,22763784.0],["2016-01-04",39.0274,39.027408599853516,35.1254,35.1329,23342816.0],["2016-01-05",35.1329,36.3289,33.907,35.9253,33402968.0],["2016-01-06",35.9253,36.2467,34.9086,35.9626,27471799.0],["2016-01-07",35.9626,35.962623596191406,32.4419,32.5689,6777700.0],["2016-01-08",32.5689,35.7982,32.1503,33.9219,31492594.0],["2016-01-11",33.9219,33.9892,31.2458,31.5075,27922891.0],["2016-01-12",31.5075,32.7782,31.507476806640625,31.7392,22993664.0],["2016-01-13",31.7392,32.2924,30.6478,30.8347,22165432.0],["2016-01-14",30.8347,31.7542,29.5864,31.4626,25046729.0],["2016-01-15",31.4626,31.462631225585938,29.1528,29.3696,26796976.0],["2016-01-18",29.3696,29.8929,28.5174,29.3696,23445231.0],["2016-01-19",29.3696,31.1337,28.8538,30.5955,28413160.0],["2016-01-20",30.5955,30.595518112182617,29.549,29.7209,28419301.0],["2016-01-21",29.7209,30.5133,28.5922,28.6595,25620451.0],["2016-01-22",28.6595,29.706,28.338,29.2575,18725017.0],["2016-01-25",29.2575,29.8106,29.0108,29.392,14081095.0],["2016-01-26",29.392,29.39202880859375,26.9178,27.3738,29621429.0],["2016-01-27",27.3738,27.5382,25.7292,26.6636,21847586.0],["2016-01-28",26.6636,27.4336,26.0133,26.2749,20701355.0],["2016-01-29",26.2749,28.0465,26.26,27.5233,27864400.0],["2016-02-01",27.5233,27.52325439453125,26.2226,26.8356,16758074.0],["2016-02-02",26.8356,27.8223,26.835552215576172,27.5681,15818027.0],["2016-02-03",27.5681,27.56810760498047,26.6113,27.1346,13770915.0],["2016-02-04",27.1346,28.0017,27.134552001953125,27.6728,17768245.0],["2016-02-05",27.6728,27.897,27.3214,27.456,13491051.0],["2016-02-15",27.456,27.5382,26.2002,27.1869,11660826.0],["2016-02-16",27.1869,28.5399,27.186878204345703,28.2932,17653906.0],["2016-02-17",28.2932,28.7492,28.0166,28.4801,15450018.0],["2016-02-18",28.4801,29.3248,28.1362,28.2259,21346540.0],["2016-02-19",28.2259,28.7417,27.8895,28.2932,9480422.0],["2016-02-22",28.2932,31.0814,28.293184280395508,29.9826,32598424.0],["2016-02-23",29.9826,29.982561111450195,28.8837,29.3173,16678370.0],["2016-02-24",29.3173,29.5116,28.4203,29.3621,16821117.0],["2016-02-25",29.3621,29.36212730407715,26.544,26.6786,23066219.0],["2016-02-26",26.6786,27.1719,26.1703,26.701,15452171.0],["2016-02-29",26.701,26.700998306274414,24.6752,25.2807,23489139.0],["2016-03-01",25.2807,26.5814,24.9668,26.0581,19159048.0],["2016-03-02",26.0581,27.5158,25.9759,27.2766,22733407.0],["2016-03-03",27.2766,27.9568,27.1196,27.4859,17869972.0],["2016-03-04",27.4859,28.5922,27.142,28.2558,32812116.0],["2016-03-07",28.2558,28.6146,27.8148,28.2184,16753449.0],["2016-03-08",28.2184,28.218435287475586,26.5365,27.9643,18042716.0],["2016-03-09",27.9643,27.96428871154785,26.6113,27.2542,15352970.0],["2016-03-10",27.2542,27.254154205322266,26.4693,26.5291,8830967.0],["2016-03-11",26.5291,26.7384,26.0955,26.701,12645556.0],["2016-03-14",26.701,27.9643,26.700998306274414,27.2392,18266078.0],["2016-03-15",27.2392,27.5831,26.5889,27.5532,16797377.0],["2016-03-16",27.5532,28.0166,27.1495,27.6354,25567942.0],["2016-03-17",27.6354,28.5473,27.5083,28.1287,24532657.0],["2016-03-18",28.1287,29.1977,27.9419,28.7641,33913838.0],["2016-03-21",28.7641,31.3729,28.764116287231445,30.5581,46361428.0],["2016-03-22",30.5581,30.558141708374023,29.4444,29.5341,22408723.0],["2016-03-23",29.5341,30.6254,29.3771,30.0349,22625852.0],["2016-03-24",30.0349,30.03489112854004,28.8538,29.0781,16182010.0],["2016-03-25",29.0781,31.3057,28.9136,29.8256,27174407.0],["2016-03-28",29.8256,30.4161,29.2051,29.3322,20227936.0],["2016-03-29",29.3322,29.9228,29.0855,29.4668,17994188.0],["2016-03-30",29.4668,30.6105,29.466777801513672,30.588,29200395.0],["2016-03-31",30.588,30.9169,30.0274,30.3264,20196318.0],["2016-04-01",30.3264,30.3787,29.3845,30.0125,18151641.0],["2016-04-05",30.0125,30.7076,29.5341,30.3488,18967554.0],["2016-04-06",30.3488,30.348838806152344,29.691,30.0125,12499838.0],["2016-04-07",30.0125,30.2218,29.1528,29.3621,15205428.0],["2016-04-08",29.3621,29.36212730407715,28.5698,28.936,12032428.0],["2016-04-11",28.936,30.0424,28.936046600341797,29.4518,15686311.0],["2016-04-12",29.4518,29.5864,29.0257,29.5714,10041359.0],["2016-04-13",29.5714,30.9169,29.571426391601562,30.0573,24655073.0],["2016-04-14",30.0573,30.5955,29.9003,30.2218,11384675.0],["2016-04-15",30.2218,30.3414,29.8854,30.1545,9791421.0],["2016-04-18",30.1545,30.154483795166016,29.3547,29.5341,9597571.0],["2016-04-19",29.5341,29.8555,29.3023,29.5116,9087318.0],["2016-04-20",29.5116,29.7284,28.1586,29.2575,22239922.0],["2016-04-21",29.2575,29.7508,28.4875,29.2276,20589261.0],["2016-04-22",29.2276,29.7209,28.8164,29.549,13490928.0],["2016-04-25",29.549,30.1993,29.2126,29.8929,14015042.0],["2016-04-26",29.8929,30.162,29.7134,30.0125,11862061.0],["2016-04-27",30.0125,30.1694,29.8331,29.9078,5986366.0],["2016-04-28",29.9078,30.1395,29.7135,29.9676,7385040.0],["2016-04-29",29.9676,30.0498,29.6387,29.8256,7305006.0],["2016-05-03",29.8256,30.1246,29.1753,29.9003,13464178.0],["2016-05-04",29.9003,29.9676,29.6013,29.8181,8586715.0],["2016-05-05",29.8181,29.9751,29.6013,29.7359,4841448.0],["2016-05-06",29.7359,29.8929,28.8987,28.9286,10058189.0],["2016-05-09",28.9286,29.0482,28.6146,28.8164,10684030.0],["2016-05-10",28.8164,28.9884,28.4352,28.6296,9923730.0],["2016-05-11",28.6296,29.0108,28.62957191467285,28.8314,6166777.0],["2016-05-12",28.8314,29.4892,28.4128,29.392,15569025.0],["2016-05-13",29.392,29.564,29.0706,29.4743,12981194.0],["2016-05-16",29.4743,29.9377,29.2425,29.5864,7756328.0],["2016-05-17",29.5864,29.8106,29.4219,29.6761,4546713.0],["2016-05-18",29.6761,30.4684,29.3771,30.1246,12715964.0],["2016-05-19",30.1246,30.2741,29.8854,30.1246,8290800.0],["2016-05-20",30.1246,30.3339,29.9751,30.1844,4803708.0],["2016-05-23",30.1844,30.2816,29.6761,29.9003,4926941.0],["2016-05-24",29.9003,29.90033531188965,29.1678,29.4443,3296786.0],["2016-05-25",29.4443,29.7284,29.3098,29.3397,3340058.0],["2016-05-26",29.3397,29.7135,29.3173,29.5939,3795997.0],["2016-05-27",29.5939,29.9377,29.4892,29.5266,3680872.0],["2016-05-30",29.5266,29.8704,29.3696,29.7359,2836741.0],["2016-05-31",29.7359,32.397,29.73587989807129,31.6047,16859049.0],["2016-06-01",31.6047,31.604650497436523,31.2159,31.3654,7705622.0],["2016-06-02",31.3654,31.6645,31.059,31.3879,4641990.0],["2016-06-03",31.3879,31.5822,30.9917,31.4028,6705152.0],["2016-06-06",31.4028,31.4701,30.887,30.9992,4685810.0],["2016-06-07",30.9992,31.2907,30.7301,31.1786,4642338.0],["2016-06-08",31.1786,31.178573608398438,30.3488,30.7899,7056223.0],["2016-06-13",30.7899,30.78986930847168,29.5116,29.5714,5711146.0],["2016-06-14",29.5714,30.0797,29.4369,29.9751,4064491.0],["2016-06-15",29.9751,30.76,29.3098,30.2143,7116027.0],["2016-06-16",30.2143,30.21428871154785,29.6163,29.7284,3598269.0],["2016-06-17",29.7284,30.2068,29.728404998779297,29.9377,3566437.0],["2016-06-20",29.9377,30.162,29.8929,29.9377,2693947.0],["2016-06-21",29.9377,30.9842,29.8405,29.9527,8621071.0],["2016-06-22",29.9527,30.1246,29.6013,30.1096,4263313.0],["2016-06-23",30.1096,30.1769,29.8854,29.9452,3165409.0],["2016-06-24",29.9452,30.3339,29.3023,29.4668,5624262.0],["2016-06-27",29.4668,29.7508,29.3771,29.7434,3275408.0],["2016-06-28",29.7434,30.1993,29.3696,30.005,7272210.0],["2016-06-29",30.005,30.7824,29.9003,30.4012,9600272.0],["2016-06-30",30.4012,30.5656,30.0872,30.1993,4109762.0],["2016-07-01",30.1993,30.4983,30.1844,30.3563,4315251.0],["2016-07-04",30.3563,31.3879,30.1022,30.9618,9474108.0],["2016-07-05",30.9618,31.0739,30.5357,30.745,6726442.0],["2016-07-06",30.745,30.8422,30.5731,30.6777,6063530.0],["2016-07-07",30.6777,30.7226,30.2741,30.4834,4501157.0],["2016-07-08",30.4834,30.5357,30.2666,30.304,3777596.0],["2016-07-11",30.304,30.8945,30.2741,30.4909,5513903.0],["2016-07-12",30.4909,31.9859,30.3563,31.7691,16831381.0],["2016-07-13",31.7691,32.3671,31.5075,31.8364,13647654.0],["2016-07-14",31.8364,31.836380004882812,31.4028,31.6495,5005126.0],["2016-07-15",31.6495,31.956,31.3654,31.5,5703155.0],["2016-07-18",31.5,31.9859,31.0889,31.3131,9949810.0],["2016-07-19",31.3131,31.313125610351562,30.7375,30.8646,7611607.0],["2016-07-20",30.8646,30.9468,30.4909,30.5806,8936503.0],["2016-07-21",30.5806,30.8497,30.5058,30.7899,13083838.0],["2016-07-22",30.7899,30.8198,30.289,30.446,5931742.0],["2016-07-25",30.446,30.4834,30.1246,30.2666,4098987.0],["2016-07-26",30.2666,30.7375,30.2367,30.6478,7001495.0],["2016-07-27",30.6478,30.647842407226562,29.5266,30.4759,14245096.0],["2016-07-28",30.4759,30.47591781616211,29.7508,29.9153,6148618.0],["2016-07-29",29.9153,30.005,29.691,29.7209,4081711.0],["2016-08-01",29.7209,29.8704,29.4518,29.6387,4069300.0],["2016-08-02",29.6387,29.7583,29.549,29.706,2567342.0],["2016-08-03",29.706,29.7135,29.4518,29.5565,3771729.0],["2016-08-04",29.5565,29.6611,29.4518,29.6462,3089238.0],["2016-08-05",29.6462,30.0424,29.5939,29.7733,4619439.0],["2016-08-08",29.7733,30.0498,29.6761,29.9826,3777421.0],["2016-08-09",29.9826,30.1545,29.9003,30.0723,3678557.0],["2016-08-10",30.0723,30.1475,29.9443,29.9593,3125503.0],["2016-08-11",29.9593,32.9553,29.9593448638916,31.239,35975334.0],["2016-08-12",31.239,32.8951,30.6443,32.594,33221198.0],["2016-08-15",32.594,35.8534,32.1423,35.1232,58263987.0],["2016-08-16",35.1232,35.5297,34.25,34.3855,29857908.0],["2016-08-17",34.3855,34.385501861572266,33.4596,34.0543,20272272.0],["2016-08-18",34.0543,34.6866,33.6102,33.8661,19936057.0],["2016-08-19",33.8661,33.86610412597656,32.9703,33.3166,14171188.0],["2016-08-22",33.3166,33.708,32.7445,33.1209,12002573.0],["2016-08-23",33.1209,33.7833,33.008,33.437,11836862.0],["2016-08-24",33.437,33.437042236328125,32.323,32.594,15002887.0],["2016-08-25",32.594,32.593963623046875,32.0068,32.3907,9109514.0],["2016-08-26",32.3907,32.7596,32.1724,32.2176,8548206.0],["2016-08-29",32.2176,32.3757,32.067,32.3456,4819825.0],["2016-08-30",32.3456,32.6918,32.0971,32.466,8934598.0],["2016-08-31",32.466,33.0306,32.1875,32.8649,11570423.0],["2016-09-01",32.8649,32.86494827270508,31.8337,31.9692,10478888.0],["2016-09-02",31.9692,32.2929,31.7659,32.1348,9184486.0],["2016-09-05",32.1348,32.3456,31.9165,32.0219,7055478.0],["2016-09-06",32.0219,32.6391,31.8412,32.5036,9056333.0],["2016-09-07",32.5036,33.4069,32.3832,32.6391,15163261.0],["2016-09-08",32.6391,32.7144,32.2176,32.466,7120613.0],["2016-09-09",32.466,33.0381,32.2176,32.2552,8413521.0],["2016-09-12",32.2552,32.255226135253906,30.9003,31.5326,14628402.0],["2016-09-13",31.5326,31.532588958740234,30.8401,31.1562,7009568.0],["2016-09-14",31.1562,31.1637,30.7497,30.9153,4853396.0],["2016-09-19",30.9153,31.224,30.9153,31.096,4228974.0],["2016-09-20",31.096,31.1637,30.9003,31.1412,3214267.0],["2016-09-21",31.1412,31.382,30.953,31.1938,3443897.0],["2016-09-22",31.1938,32.1423,31.193849563598633,31.7057,10496588.0],["2016-09-23",31.7057,31.924,31.5476,31.5702,4537827.0],["2016-09-26",31.5702,31.570228576660156,30.7874,30.8626,4664524.0],["2016-09-27",30.8626,31.224,30.7121,31.1111,3996251.0],["2016-09-28",31.1111,31.3444,30.9756,31.0584,2456659.0],["2016-09-29",31.0584,31.4648,31.058359146118164,31.2917,4153082.0],["2016-09-30",31.2917,31.291704177856445,30.9379,31.0207,6242694.0],["2016-10-10",31.0207,31.5175,31.020721435546875,31.4648,6129381.0],["2016-10-11",31.4648,31.8939,31.3896,31.6982,7193696.0],["2016-10-12",31.6982,31.8186,31.4648,31.6606,4163041.0],["2016-10-13",31.6606,31.7885,31.495,31.6003,2549664.0],["2016-10-14",31.6003,31.7584,31.3595,31.6982,3305883.0],["2016-10-17",31.6982,31.7434,31.2767,31.3068,4045613.0],["2016-10-18",31.3068,31.8412,31.0885,31.7961,6074251.0],["2016-10-19",31.7961,31.8111,31.4573,31.5175,3056465.0],["2016-10-20",31.5175,31.6606,31.4573,31.495,2597638.0],["2016-10-21",31.495,31.8412,31.2767,31.4648,6207409.0],["2016-10-24",31.4648,32.5714,31.3369,32.1348,13628894.0],["2016-10-25",32.1348,32.1423,31.781,31.924,5902037.0],["2016-10-26",31.924,32.067,31.6907,31.8713,4408776.0],["2016-10-27",31.8713,31.871322631835938,31.5401,31.6304,4288628.0],["2016-10-28",31.6304,32.4585,31.5778,31.8864,11430993.0],["2016-10-31",31.8864,31.9541,31.3519,31.8337,6588252.0],["2016-11-01",31.8337,32.195,31.6831,32.0896,5270136.0],["2016-11-02",32.0896,32.1197,31.5853,31.7057,5361542.0],["2016-11-03",31.7057,32.4434,31.5401,32.2025,11019939.0],["2016-11-04",32.2025,32.6316,32.0219,32.2853,8435088.0],["2016-11-07",32.2853,32.6994,32.1423,32.5338,8688625.0],["2016-11-08",32.5338,32.865,32.5036,32.7219,6645729.0],["2016-11-09",32.7219,32.9478,32.1423,32.5639,11838120.0],["2016-11-10",32.5639,33.0757,32.5638542175293,32.7746,6931781.0],["2016-11-11",32.7746,34.4006,32.7445,33.8586,17070363.0],["2016-11-14",33.8586,34.521,33.3618,33.8285,14775419.0],["2016-11-15",33.8285,34.2425,33.3467,33.5725,7346738.0],["2016-11-16",33.5725,33.8962,33.1811,33.3693,6756265.0],["2016-11-17",33.3693,33.3693,33.0682,33.3241,5411476.0],["2016-11-18",33.3241,33.6177,33.0757,33.2714,5852775.0],["2016-11-21",33.2714,36.0415,33.27143859863281,35.1759,27644176.0],["2016-11-22",35.1759,36.5534,34.9651,35.9362,19246001.0],["2016-11-23",35.9362,36.1244,35.0178,35.0856,8854167.0],["2016-11-24",35.0856,36.5082,35.0554,35.5899,11449956.0],["2016-11-25",35.5899,35.906,35.0027,35.8759,6957941.0],["2016-11-28",35.8759,36.7341,35.7179,36.2222,10628565.0],["2016-11-29",36.2222,36.222206115722656,35.3114,35.7706,8521096.0],["2016-11-30",35.7706,36.0792,34.5511,34.8146,10619630.0],["2016-12-01",34.8146,35.1533,34.4909,35.0103,4769479.0],["2016-12-02",35.0103,35.010284423828125,34.1747,34.2726,7473137.0],["2016-12-05",34.2726,34.2801,33.4446,34.0618,6221887.0],["2016-12-06",34.0618,34.2425,33.7532,33.8134,6227491.0],["2016-12-07",33.8134,34.6715,33.7683,34.0844,8490230.0],["2016-12-08",34.0844,34.7769,34.08440399169922,34.3253,6661937.0],["2016-12-09",34.3253,35.7706,34.0844,35.2361,11561362.0],["2016-12-12",35.2361,35.6802,34.4156,34.5963,10735769.0],["2016-12-13",34.5963,34.8221,34.0317,34.3554,8184557.0],["2016-12-14",34.3554,35.1985,34.107,34.6113,4981087.0],["2016-12-15",34.6113,34.7468,32.9101,33.2263,9720543.0],["2016-12-16",33.2263,33.3994,32.8951,33.023,3947737.0],["2016-12-19",33.023,33.4671,32.9101,33.1585,4017013.0],["2016-12-20",33.1585,33.4973,32.6843,33.0306,5485868.0],["2016-12-21",33.0306,33.7231,33.030555725097656,33.6328,3795817.0],["2016-12-22",33.6328,33.632755279541016,33.1359,33.4295,1862971.0],["2016-12-23",33.4295,33.4973,32.9854,33.2639,3099692.0],["2016-12-26",33.2639,33.5725,32.2929,33.55,4532984.0],["2016-12-27",33.55,33.693,32.7972,32.8649,3751346.0],["2016-12-28",32.8649,33.0983,32.7445,32.9553,2156413.0],["2016-12-29",32.9553,33.1134,32.4585,32.6316,3337030.0],["2016-12-30",32.6316,32.9703,32.6316032409668,32.9553,3184218.0],["2017-01-03",32.9553,34.2877,32.955284118652344,33.8812,7842845.0],["2017-01-04",33.8812,34.1371,33.6252,33.9263,3761106.0],["2017-01-05",33.9263,34.3629,33.7231,33.7984,2822518.0],["2017-01-06",33.7984,34.0242,33.2413,33.3016,5750099.0],["2017-01-09",33.3016,34.0618,33.301551818847656,33.6478,4605402.0],["2017-01-10",33.6478,33.7532,33.3919,33.4069,1278701.0],["2017-01-11",33.4069,33.9414,33.3693,33.5048,2952063.0],["2017-01-12",33.5048,33.7833,32.9703,33.1435,2318352.0],["2017-01-13",33.1435,34.393,33.1209,33.8812,12192904.0],["2017-01-16",33.8812,34.5887,33.5725,34.4758,13631838.0],["2017-01-17",34.4758,34.8673,33.9489,34.25,5603686.0],["2017-01-18",34.25,34.807,34.107,34.4382,4203148.0],["2017-01-19",34.4382,34.6264,34.0844,34.2952,3076331.0],["2017-01-20",34.2952,34.6565,34.1521,34.4834,2558067.0],["2017-01-23",34.4834,35.0028,34.4231,34.5361,2960621.0],["2017-01-24",34.5361,34.9425,34.2124,34.5511,3765513.0],["2017-01-25",34.5511,34.5662,33.8661,34.393,4851131.0],["2017-01-26",34.393,34.7845,34.1145,34.7543,3239031.0],["2017-02-03",34.7543,34.75434875488281,33.708,33.7457,4024308.0],["2017-02-06",33.7457,34.1672,33.745670318603516,34.0769,8922758.0],["2017-02-07",34.0769,34.521,33.8736,34.4834,6653925.0],["2017-02-08",34.4834,34.7694,34.25,34.5963,6149852.0],["2017-02-09",34.5963,35.4394,34.521,35.063,5674729.0],["2017-02-10",35.063,35.3039,34.6941,34.8673,3632195.0],["2017-02-13",34.8673,35.7555,34.86725997924805,35.3716,7394386.0],["2017-02-14",35.3716,35.371604919433594,34.8673,34.9124,4022969.0],["2017-02-15",34.9124,35.2963,34.7619,34.9124,4370343.0],["2017-02-16",34.9124,34.9275,34.4984,34.6715,6390481.0],["2017-02-17",34.6715,35.1458,34.521,34.5586,6798927.0],["2017-02-20",34.5586,34.9952,34.3403,34.9501,9457210.0],["2017-02-21",34.9501,35.1909,34.7769,34.9275,9237620.0],["2017-02-22",34.9275,34.9651,34.4382,34.7242,5116374.0],["2017-02-23",34.7242,34.72423553466797,34.0242,34.235,6361987.0],["2017-02-24",34.235,34.23495101928711,33.8134,34.0242,3627455.0],["2017-02-27",34.0242,34.0468,33.0381,33.2865,7822513.0],["2017-02-28",33.2865,33.4747,33.1661,33.3467,3841751.0],["2017-03-01",33.3467,33.5876,33.1962,33.3618,3965865.0],["2017-03-02",33.3618,33.7607,33.2263,33.279,4036112.0],["2017-03-03",33.279,33.27895736694336,32.8875,33.1058,4024431.0],["2017-03-06",33.1058,33.151,32.7069,32.8649,6565965.0],["2017-03-07",32.8649,33.2564,32.6843,33.2037,7000305.0],["2017-03-08",33.2037,33.20368957519531,32.8725,33.023,3970530.0],["2017-03-09",33.023,33.1962,32.9176,33.0607,4372444.0],["2017-03-10",33.0607,33.0983,32.5639,32.594,4345119.0],["2017-03-13",32.594,33.1811,32.4886,33.0381,7333058.0],["2017-03-14",33.0381,33.0682,32.6993,32.8574,5069903.0],["2017-03-15",32.8574,32.857425689697266,32.6015,32.752,3189955.0],["2017-03-16",32.752,33.3392,32.75204086303711,32.9553,10178324.0],["2017-03-17",32.9553,33.1962,32.6015,32.6391,7036519.0],["2017-03-20",32.6391,32.7144,31.9842,32.1724,7961993.0],["2017-03-21",32.1724,32.323,31.638,31.7358,10133582.0],["2017-03-22",31.7358,31.7509,30.7196,30.9605,12133643.0],["2017-03-23",30.9605,31.4423,30.9379,31.1788,11197220.0],["2017-03-24",31.1788,31.5025,31.0885,31.3971,7555297.0],["2017-03-27",31.3971,31.8864,31.1336,31.4272,7169802.0],["2017-03-28",31.4272,31.8789,31.3369,31.3896,7208643.0],["2017-03-29",31.3896,31.6079,31.111,31.1938,6092514.0],["2017-03-30",31.1938,31.8111,31.193849563598633,31.5778,10467878.0],["2017-03-31",31.5778,31.9918,31.577754974365234,31.7584,8238464.0],["2017-04-05",31.7584,31.909,31.2842,31.7735,8786410.0],["2017-04-06",31.7735,31.7735,31.2767,31.5025,7964960.0],["2017-04-07",31.5025,32.0068,31.3896,31.7509,9686226.0],["2017-04-10",31.7509,32.1875,31.6304,31.6982,7783714.0],["2017-04-11",31.6982,31.7961,31.3293,31.6756,5666205.0],["2017-04-12",31.6756,32.1724,31.5175,31.9842,8447866.0],["2017-04-13",31.9842,32.2929,31.7283,31.7961,8586515.0],["2017-04-14",31.7961,31.9315,31.3595,31.7735,5187959.0],["2017-04-17",31.7735,31.773468017578125,30.968,31.3369,5069975.0],["2017-04-18",31.3369,31.336877822875977,30.7798,30.8175,6499736.0],["2017-04-19",30.8175,31.0885,30.3809,30.8024,5737914.0],["2017-04-20",30.8024,31.4573,30.5013,31.2014,5568928.0],["2017-04-21",31.2014,31.4498,31.0207,31.3896,6601613.0],["2017-04-24",31.3896,32.2402,31.1713,32.2326,14163673.0],["2017-04-25",32.2326,33.294,31.9993,32.9703,15774454.0],["2017-04-26",32.9703,34.4457,32.9101,33.7231,15602957.0],["2017-04-27",33.7231,34.4909,33.3768,33.7381,12328275.0],["2017-04-28",33.7381,33.8736,33.5274,33.7532,5780645.0],["2017-05-02",33.7532,34.25,33.4671,33.7908,6056227.0],["2017-05-03",33.7908,34.5436,33.5424,34.2876,10149612.0],["2017-05-04",34.2876,34.7092,33.7833,34.4608,10099167.0],["2017-05-05",34.4608,34.7619,33.9489,34.5586,13116783.0],["2017-05-08",34.5586,35.3565,34.0995,34.92,13967012.0],["2017-05-09",34.92,35.3791,34.7017,35.349,11573867.0],["2017-05-10",35.349,37.3664,34.8673,36.719,18841670.0],["2017-05-11",36.719,36.862,35.9587,36.5459,18370157.0],["2017-05-12",36.5459,39.0525,36.1394,37.66,16278358.0],["2017-05-15",37.66,38.1191,36.5911,36.8997,13575985.0],["2017-05-16",36.8997,37.1707,36.5986,36.8997,11820813.0],["2017-05-17",36.8997,36.89967727661133,35.9286,36.3878,16320258.0],["2017-05-18",36.3878,36.5083,35.7405,36.0114,9183861.0],["2017-05-19",36.0114,36.5459,35.9437,36.177,8041609.0],["2017-05-22",36.177,37.7578,36.1319,37.5997,14722167.0],["2017-05-23",37.5997,39.1278,37.1255,38.3976,15130377.0],["2017-05-24",38.3976,38.397647857666016,36.9674,37.9234,10698044.0],["2017-05-25",37.9234,39.5192,37.5546,39.2332,12391784.0],["2017-05-26",39.2332,40.272,38.774,39.3687,11350771.0],["2017-05-31",39.3687,40.4677,38.6987,39.9483,11953798.0],["2017-06-01",39.9483,40.0838,38.9923,40.0537,14157444.0],["2017-06-02",40.0537,40.05369186401367,38.0137,38.2396,11458951.0],["2017-06-05",38.2396,38.23957061767578,36.8545,37.6524,14302961.0],["2017-06-06",37.6524,38.4729,37.2459,38.3299,11360832.0],["2017-06-07",38.3299,38.9923,37.8481,38.0137,13416648.0],["2017-06-08",38.0137,39.0149,37.8632,38.9848,9781125.0],["2017-06-09",38.9848,40.4225,38.8418,39.7074,15157198.0],["2017-06-12",39.7074,40.6484,39.1353,39.7601,9667468.0],["2017-06-13",39.7601,39.76011657714844,38.2396,38.6686,9169091.0],["2017-06-14",38.6686,38.66863250732422,37.1406,37.5395,15686428.0],["2017-06-15",37.5395,37.8481,36.8319,37.1631,9516215.0],["2017-06-16",37.1631,37.5169,36.8696,37.0276,9125284.0],["2017-06-19",37.0276,37.8331,36.9975,37.5395,13687219.0],["2017-06-20",37.5395,37.6148,36.1319,36.8244,16266954.0],["2017-06-21",36.8244,37.3739,36.3652,37.1782,11576727.0],["2017-06-22",37.1782,38.9848,37.118,38.0062,18646748.0],["2017-06-23",38.0062,39.2934,37.6148,39.2031,12596739.0],["2017-06-26",39.2031,40.1591,38.3148,38.5783,21901291.0],["2017-06-27",38.5783,38.902,37.7428,38.7213,10170304.0],["2017-06-28",38.7213,38.72132873535156,37.7879,37.8707,8394903.0],["2017-06-29",37.8707,38.3826,37.675,38.3525,7031752.0],["2017-06-30",38.3525,38.759,38.0213,38.6912,8108224.0],["2017-07-03",38.6912,38.69121551513672,37.2234,37.8256,12408253.0],["2017-07-04",37.8256,37.825557708740234,36.9223,37.675,9973074.0],["2017-07-05",37.675,40.9871,37.3363,40.415,20412363.0],["2017-07-06",40.415,42.5302,40.1365,42.327,21114524.0],["2017-07-07",42.327,42.5754,41.3334,42.0635,11635812.0],["2017-07-10",42.0635,42.9292,41.3108,41.7398,7676939.0],["2017-07-11",41.7398,43.0195,41.499,41.7474,7113100.0],["2017-07-12",41.7474,43.012,40.5731,40.8441,10850393.0],["2017-07-13",40.8441,43.1324,40.84407043457031,43.027,16779675.0],["2017-07-14",43.027,43.6368,42.3044,43.4109,11996314.0],["2017-07-17",43.4109,45.6767,42.3797,45.4885,19237992.0],["2017-07-18",45.4885,46.5424,44.3218,46.3391,18044884.0],["2017-07-19",46.3391,47.0091,45.4885,45.8649,15698661.0],["2017-07-20",45.8649,46.6628,44.4196,45.9552,14280524.0],["2017-07-21",45.9552,45.95523452758789,44.5024,44.7659,11481619.0],["2017-07-24",44.7659,46.3692,44.4347,44.939,13085121.0],["2017-07-25",44.939,45.4283,43.9605,45.0745,7611581.0],["2017-07-26",45.0745,45.07451629638672,43.2077,44.4272,11264328.0],["2017-07-27",44.4272,44.8261,43.4561,44.653,7644352.0],["2017-07-28",44.653,44.8412,43.8852,44.1185,4341477.0],["2017-07-31",44.1185,44.2841,42.9292,43.2529,15991749.0],["2017-08-01",43.2529,47.5812,43.25286865234375,47.5812,21693989.0],["2017-08-02",47.5812,49.0264,46.023,47.9726,21160249.0],["2017-08-03",47.9726,47.97259521484375,46.3316,46.4144,11549504.0],["2017-08-04",46.4144,46.4822,44.924,45.624,10302583.0],["2017-08-07",45.624,46.5198,44.7885,45.6617,7761386.0],["2017-08-08",45.6617,47.3403,45.2025,46.994,9125168.0],["2017-08-09",46.994,46.99402618408203,45.9176,46.1359,7437314.0],["2017-08-10",46.1359,46.8566,44.8006,45.9386,8325855.0],["2017-08-11",45.9386,46.2421,44.9144,46.0069,10756702.0],["2017-08-14",46.0069,46.7732,44.6868,45.9235,9830800.0],["2017-08-15",45.9235,48.1768,45.7338,46.9325,9827466.0],["2017-08-16",46.9325,46.93251037597656,45.5214,46.3407,7287067.0],["2017-08-17",46.3407,46.4318,45.051,45.4531,8754638.0],["2017-08-18",45.4531,46.2649,45.0585,45.4531,8629668.0],["2017-08-21",45.4531,45.6427,44.2316,44.6716,10172964.0],["2017-08-22",44.6716,45.6883,44.4213,45.4075,9917521.0],["2017-08-23",45.4075,47.4029,44.9523,46.6821,11143587.0],["2017-08-24",46.6821,47.7216,46.0524,46.3711,7211948.0],["2017-08-25",46.3711,49.2996,46.0752,48.6927,13411619.0],["2017-08-28",48.6927,50.726,48.4499,49.5803,15844716.0],["2017-08-29",49.5803,49.9824,48.6547,49.4134,5964426.0],["2017-08-30",49.4134,49.41342544555664,46.8035,47.0691,20452911.0],["2017-08-31",47.0691,47.4484,45.9386,46.629,12572233.0],["2017-09-01",46.629,47.547,45.4151,45.7338,21849731.0],["2017-09-04",45.7338,46.2421,45.3772,46.1814,11455466.0],["2017-09-05",46.1814,46.9249,45.5214,46.6746,15691113.0],["2017-09-06",46.6746,46.674560546875,45.5289,45.7565,10240152.0],["2017-09-07",45.7565,45.9007,44.7475,44.9903,12714248.0],["2017-09-08",44.9903,45.3696,44.5806,45.0813,8623927.0],["2017-09-11",45.0813,45.2179,43.5184,43.5412,25843876.0],["2017-09-12",43.5412,43.8978,42.7294,43.8674,29274750.0],["2017-09-13",43.8674,43.86740493774414,42.9494,43.1315,15204129.0],["2017-09-14",43.1315,43.3211,42.4487,42.7521,15648501.0],["2017-09-15",42.7521,43.5639,42.1072,43.1694,17018472.0],["2017-09-18",43.1694,43.7612,42.8508,43.086,13583090.0],["2017-09-19",43.086,43.8902,43.0556,43.4122,16011134.0],["2017-09-20",43.4122,43.6701,42.9797,43.1011,9863763.0],["2017-09-21",43.1011,44.0647,42.6535,43.7308,17878348.0],["2017-09-22",43.7308,44.2392,43.4046,43.966,13294766.0],["2017-09-25",43.966,44.8992,43.6246,44.8082,16218451.0],["2017-09-26",44.8082,45.1192,44.3909,44.8992,9499562.0],["2017-09-27",44.8992,44.89922332763672,43.7005,43.8067,12350027.0],["2017-09-28",43.8067,43.8902,43.086,43.435,9258174.0],["2017-09-29",43.435,43.5488,42.9039,42.9949,10604279.0],["2017-10-09",42.9949,44.2164,42.2742,42.7673,20237988.0],["2017-10-10",42.7673,42.9722,40.5975,41.3865,45286857.0],["2017-10-11",41.3865,42.2438,41.0071,41.9859,21421958.0],["2017-10-12",41.9859,43.6246,41.7355,43.5032,22828324.0],["2017-10-13",43.5032,44.4668,43.4729,43.9736,21304119.0],["2017-10-16",43.9736,44.9523,43.5867,44.444,17095332.0],["2017-10-17",44.444,44.9144,43.6929,44.1709,8050797.0],["2017-10-18",44.1709,45.2786,43.7157,45.2179,16110156.0],["2017-10-19",45.2179,45.6655,44.6564,45.4834,14732145.0],["2017-10-20",45.4834,45.48341369628906,44.095,44.1481,7714732.0],["2017-10-23",44.1481,44.8082,44.1026,44.5199,6426231.0],["2017-10-24",44.5199,46.1055,44.0495,45.3696,13119064.0],["2017-10-25",45.3696,45.8021,44.5882,45.2786,7664600.0],["2017-10-26",45.2786,46.7353,44.9144,45.7186,16425071.0],["2017-10-27",45.7186,46.8946,45.71861267089844,46.1511,16816370.0],["2017-10-30",46.1511,49.0113,46.15106964111328,48.6775,20844217.0],["2017-10-31",48.6775,49.3148,47.4181,48.4954,13238528.0],["2017-11-01",48.4954,50.2632,47.6533,47.9947,18815546.0],["2017-11-02",47.9947,48.7837,46.7353,48.2223,13299074.0],["2017-11-03",48.2223,48.5561,47.0843,47.7595,13881587.0],["2017-11-06",47.7595,47.7595,45.9083,46.6973,13680934.0],["2017-11-07",46.6973,48.5182,46.318,47.3953,18957683.0],["2017-11-08",47.3953,48.0857,45.9842,46.5835,20545277.0],["2017-11-09",46.5835,46.9401,46.0904,46.9098,10264115.0],["2017-11-10",46.9098,51.5985,46.6139,51.0977,37712817.0],["2017-11-13",51.0977,52.2206,50.688,51.075,20857813.0],["2017-11-14",51.075,54.0869,50.726,53.3131,23749824.0],["2017-11-15",53.3131,53.7607,50.9839,51.7881,18753996.0],["2017-11-16",51.7881,53.6924,50.7563,53.1841,22119109.0],["2017-11-17",53.1841,55.0808,52.304,54.4132,22768852.0],["2017-11-20",54.4132,55.0657,52.3116,53.7304,18378220.0],["2017-11-21",53.7304,55.1415,52.782,53.9049,21673312.0],["2017-11-22",53.9049,55.4222,51.9323,52.5316,18062584.0],["2017-11-23",52.5316,52.7441,49.6183,50.3542,17863278.0],["2017-11-24",50.3542,50.35420608520508,48.7078,49.8611,17653954.0],["2017-11-27",49.8611,49.861053466796875,47.6457,48.7534,17250134.0],["2017-11-28",48.7534,49.11,47.5698,48.3513,13357402.0],["2017-11-29",48.3513,49.6941,47.6533,48.8141,15464064.0],["2017-11-30",48.8141,48.814064025878906,46.887,47.4029,16619111.0],["2017-12-01",47.4029,48.7534,46.9173,47.1753,17758498.0],["2017-12-04",47.1753,49.2844,46.9249,49.0644,21716408.0],["2017-12-05",49.0644,50.4908,48.374,50.3542,24202347.0],["2017-12-06",50.3542,50.35420608520508,47.676,49.4362,18028768.0],["2017-12-07",49.4362,49.43619155883789,47.1905,47.8278,18586984.0],["2017-12-08",47.8278,48.9886,47.0387,48.6927,17121234.0],["2017-12-11",48.6927,50.0355,47.8733,49.8535,15728532.0],["2017-12-12",49.8535,49.85346603393555,48.4878,48.5637,9914699.0],["2017-12-13",48.5637,48.563697814941406,47.3119,48.3437,12941030.0],["2017-12-14",48.3437,48.3589,47.3043,47.4181,9110825.0],["2017-12-15",47.4181,48.6472,47.1601,48.1844,12970507.0],["2017-12-18",48.1844,48.8596,47.5774,48.4271,5995997.0],["2017-12-19",48.4271,52.1068,48.1768,51.6667,26037455.0],["2017-12-20",51.6667,52.0461,51.1129,51.9626,16904548.0],["2017-12-21",51.9626,52.8806,51.3708,51.993,12840496.0],["2017-12-22",51.993,52.213,50.9839,51.2191,9141894.0],["2017-12-25",51.2191,52.8048,50.2859,50.908,16359013.0],["2017-12-26",50.908,54.1325,50.6804,53.8518,20398378.0],["2017-12-27",53.8518,53.85175704956055,51.1736,51.4088,11834478.0],["2017-12-28",51.4088,53.4421,50.377,52.7744,13809274.0],["2017-12-29",52.7744,53.8669,51.7426,53.26,10266750.0],["2018-01-02",53.26,54.4891,52.3268,53.7911,14036384.0],["2018-01-03",53.7911,53.79106903076172,51.2495,51.8033,21234654.0],["2018-01-04",51.8033,51.9247,50.1494,50.688,26356358.0],["2018-01-05",50.688,50.8625,49.3148,49.6031,22856451.0],["2018-01-08",49.6031,49.60309982299805,47.2815,48.3361,44463828.0],["2018-01-09",48.3361,49.3527,47.8354,48.9203,27632868.0],["2018-01-10",48.9203,48.920284271240234,47.4181,48.063,23884119.0],["2018-01-11",48.063,48.8444,47.3801,48.2678,19533425.0],["2018-01-12",48.2678,49.2996,47.8202,49.2238,22267962.0],["2018-01-15",49.2238,51.5909,49.2237548828125,51.4771,41442362.0],["2018-01-16",51.4771,52.3192,50.4225,50.5059,29567136.0],["2018-01-17",50.5059,51.7123,49.9976,50.5515,21156620.0],["2018-01-18",50.5515,51.257,48.1919,48.3892,35193464.0],["2018-01-19",48.3892,48.5409,47.4105,47.8505,26540454.0],["2018-01-22",47.8505,48.0705,45.749,46.0828,47091359.0],["2018-01-23",46.0828,47.4712,46.08278274536133,46.5001,43512193.0],["2018-01-24",46.5001,46.9477,44.9903,45.491,43619168.0],["2018-01-25",45.491,45.49100112915039,44.2543,44.8765,30269502.0],["2018-01-26",44.8765,46.4773,44.7551,45.9007,34275946.0],["2018-01-29",45.9007,46.1662,44.2695,44.3681,25804878.0],["2018-01-30",44.3681,45.013,43.8522,44.7399,14168232.0],["2018-01-31",44.7399,45.711,44.4592,45.62,19883134.0],["2018-02-01",45.62,46.06,45.2331,45.9842,20534997.0],["2018-02-02",45.9842,46.8111,45.142,46.5835,21038209.0],["2018-02-05",46.5835,47.6457,45.7945,47.456,22057087.0],["2018-02-06",47.456,47.45601272583008,45.7869,46.6518,18617660.0],["2018-02-07",46.6518,47.2891,43.2453,44.8992,17623421.0],["2018-02-08",44.8992,44.89922332763672,42.4107,43.0708,19850989.0],["2018-02-09",43.0708,43.07078170776367,38.7614,39.1711,29204280.0],["2018-02-12",39.1711,39.5656,37.5551,39.1104,14960283.0],["2018-02-13",39.1104,40.6202,39.11043167114258,39.6263,15448790.0],["2018-02-14",39.6263,39.907,38.807,39.4063,9493875.0],["2018-02-22",39.4063,41.6369,39.406314849853516,41.4093,12575619.0],["2018-02-23",41.4093,42.4714,40.9768,41.7886,10210576.0],["2018-02-26",41.7886,42.6611,41.78860092163086,42.3956,11509811.0],["2018-02-27",42.3956,42.6611,40.4533,40.9465,16877272.0],["2018-02-28",40.9465,40.94645690917969,39.4746,40.0057,14685118.0],["2018-03-01",40.0057,40.4381,39.4518,39.9071,13277190.0],["2018-03-02",39.9071,39.90705108642578,39.0649,39.4594,9842771.0],["2018-03-05",39.4594,39.907,39.1863,39.5884,9186069.0],["2018-03-06",39.5884,40.9085,39.2394,40.8706,15836954.0],["2018-03-07",40.8706,41.6369,40.4002,40.5671,14186075.0],["2018-03-08",40.5671,41.5686,40.294,40.8175,9851736.0],["2018-03-09",40.8175,41.341,40.4609,40.9161,9586729.0],["2018-03-12",40.9161,41.1968,40.2333,40.6809,12767340.0],["2018-03-13",40.6809,40.954,39.4139,39.4974,14550831.0],["2018-03-14",39.4974,39.7174,39.2242,39.5884,10317431.0],["2018-03-15",39.5884,40.2864,39.3911,39.8388,11346346.0],["2018-03-16",39.8388,40.4381,39.3532,39.4291,15397905.0],["2018-03-19",39.4291,40.1043,38.7007,40.0133,14723594.0],["2018-03-20",40.0133,40.01327133178711,39.1863,39.3911,11531821.0],["2018-03-21",39.3911,39.8995,37.2365,37.5627,40316277.0],["2018-03-22",37.5627,37.56270217895508,35.5825,35.795,35511518.0],["2018-03-23",35.795,35.795,34.141,35.795,30631378.0],["2018-03-26",35.795,35.79495620727539,34.2928,34.8314,19696154.0],["2018-03-27",34.8314,35.3928,34.6417,35.1349,19275659.0],["2018-03-28",35.1349,35.3473,33.9438,34.1941,19796236.0],["2018-03-29",34.1941,35.886,33.9134,35.6205,30968502.0],["2018-03-30",35.6205,35.62045669555664,34.6949,34.9149,21842002.0],["2018-04-02",34.9149,35.3018,34.3914,34.4748,19917062.0],["2018-04-03",34.4748,34.5886,33.9741,34.2321,13284654.0],["2018-04-04",34.2321,34.9756,33.9893,34.5204,18021193.0],["2018-04-09",34.5204,35.1652,34.1638,35.1425,17701670.0],["2018-04-10",35.1425,36.0908,34.9452,36.0226,22196519.0],["2018-04-11",36.0226,36.02256393432617,35.3322,35.4156,18455044.0],["2018-04-12",35.4156,35.5749,34.8769,34.9528,12361725.0],["2018-04-13",34.9528,35.2715,34.2245,34.3079,13809181.0],["2018-04-16",34.3079,34.30792999267578,32.6236,32.6616,23653086.0],["2018-04-17",32.6616,33.0637,31.5994,31.6373,23587850.0],["2018-04-18",31.6373,32.0167,31.2732,31.6677,22289015.0],["2018-04-19",31.6677,32.2139,31.66769790649414,31.8649,19752465.0],["2018-04-20",31.8649,31.9939,30.7345,31.258,20566440.0],["2018-04-23",31.258,32.0394,30.9697,32.0015,19510031.0],["2018-04-24",32.0015,33.5037,31.9105,33.3216,37589812.0],["2018-04-25",33.3216,33.32162857055664,32.5326,32.6312,16769674.0],["2018-04-26",32.6312,32.9195,31.258,31.4552,19629836.0],["2018-04-27",31.4552,33.2837,31.3111,32.8512,33134651.0],["2018-05-02",32.8512,33.1471,32.4567,32.8361,18289922.0],["2018-05-03",32.8361,33.9058,32.5478,33.8982,25981541.0],["2018-05-04",33.8982,34.012,33.2306,33.3975,18643255.0],["2018-05-07",33.3975,34.6342,33.39749526977539,34.5507,23141658.0],["2018-05-08",34.5507,36.4929,34.3383,35.5901,39349728.0],["2018-05-09",35.5901,36.0605,35.0514,35.9315,17721406.0],["2018-05-10",35.9315,36.326,35.2563,35.666,14624409.0],["2018-05-11",35.666,35.8253,35.3018,35.4384,10968710.0],["2018-05-14",35.4384,36.4171,34.9452,35.2335,17991606.0],["2018-05-15",35.2335,35.4915,34.8087,35.446,14627410.0],["2018-05-16",35.446,35.445960998535156,33.9893,34.0803,21692722.0],["2018-05-17",34.0803,34.619,34.080322265625,34.2548,13218847.0],["2018-05-18",34.2548,35.3246,34.0727,35.0894,16601374.0],["2018-05-21",35.0894,35.5825,34.8921,35.4384,15689091.0],["2018-05-22",35.4384,35.43837356567383,34.2321,34.5279,19558943.0],["2018-05-23",34.5279,34.52794647216797,33.6327,33.6555,15712715.0],["2018-05-24",33.6555,33.8603,33.1851,33.2761,11463599.0],["2018-05-25",33.2761,33.6403,33.0713,33.352,8635094.0],["2018-05-28",33.352,33.9741,33.2609,33.6403,11256774.0],["2018-05-29",33.6403,33.701,32.2063,33.2685,18635425.0],["2018-05-30",33.2685,33.26851272583008,32.0774,32.1001,12689443.0],["2018-05-31",32.1001,32.8968,32.1001,32.783,13824394.0],["2018-06-01",32.783,32.782962799072266,32.1684,32.2898,10387102.0],["2018-06-04",32.2898,33.443,32.28981399536133,33.3444,18072778.0],["2018-06-05",33.3444,34.8618,33.1092,34.5735,26807754.0],["2018-06-06",34.5735,34.7935,34.2548,34.5355,13815777.0],["2018-06-07",34.5355,35.977,34.53553009033203,35.0438,26601530.0],["2018-06-08",35.0438,35.04384994506836,33.8603,34.2245,17525305.0],["2018-06-11",34.2245,34.8845,33.7389,34.4748,15041194.0],["2018-06-12",34.4748,35.886,34.1258,35.5825,30447570.0],["2018-06-13",35.5825,35.6053,35.188,35.4915,15849388.0],["2018-06-14",35.4915,36.4702,35.3701,36.0301,30583285.0],["2018-06-15",36.0301,36.3033,35.5749,35.8329,19438596.0],["2018-06-19",35.8329,36.0984,35.0818,35.8177,44793730.0],["2018-06-20",35.8177,35.817718505859375,34.3914,35.0363,18751438.0],["2018-06-21",35.0363,35.1728,33.9058,33.9741,14334368.0],["2018-06-22",33.9741,34.2093,33.0106,33.8299,14387145.0],["2018-06-25",33.8299,34.0651,32.4415,32.5705,17705214.0],["2018-06-26",32.5705,32.570526123046875,31.6146,32.4795,11143980.0],["2018-06-27",32.4795,32.8437,31.7132,31.9939,12925226.0],["2018-06-28",31.9939,32.2064,31.3718,31.6904,12461006.0],["2018-06-29",31.6904,32.6995,31.690444946289062,32.5326,14336029.0],["2018-07-02",32.5326,32.6236,30.8483,31.0683,15037961.0],["2018-07-03",31.0683,32.1229,30.7345,32.0622,14466817.0],["2018-07-04",32.0622,32.2974,31.5159,31.8498,9882953.0],["2018-07-05",31.8498,32.6464,31.827,32.3202,15418831.0],["2018-07-06",32.3202,33.5492,32.320152282714844,33.094,19428832.0],["2018-07-09",33.094,34.05,33.094024658203125,33.8831,15291910.0],["2018-07-10",33.8831,33.9969,33.2685,33.701,9875286.0],["2018-07-11",33.701,33.70096969604492,32.7223,32.9044,11413028.0],["2018-07-12",32.9044,34.3079,32.90435028076172,34.1258,13225805.0],["2018-07-13",34.1258,34.141,33.6099,33.9286,7284614.0],["2018-07-16",33.9286,34.05,33.1168,33.5113,9617967.0],["2018-07-17",33.5113,33.6479,33.0106,33.5189,6947318.0],["2018-07-18",33.5189,34.4369,33.51888656616211,33.7768,15289756.0],["2018-07-19",33.7768,35.2715,33.77684020996094,34.4748,23083940.0],["2018-07-20",34.4748,37.8434,34.27,37.6841,42000767.0],["2018-07-23",37.6841,38.3897,36.9709,38.0407,34922406.0],["2018-07-24",38.0407,39.5277,37.4186,37.5096,30483034.0],["2018-07-25",37.5096,38.0483,37.3806,37.9496,16707006.0],["2018-07-26",37.9496,38.0179,36.713,36.9482,14626739.0],["2018-07-27",36.9482,37.3654,36.6068,37.0468,12958503.0],["2018-07-30",37.0468,37.76,36.842,37.2896,14812507.0],["2018-07-31",37.2896,37.4717,36.8192,37.411,13017121.0],["2018-08-01",37.411,37.6841,35.5067,35.5294,23295217.0],["2018-08-02",35.5294,35.529415130615234,33.3672,34.1183,19829474.0],["2018-08-03",34.1183,34.4293,33.3747,33.4127,13933074.0],["2018-08-06",33.4127,34.2548,32.6085,33.1851,18650077.0],["2018-08-07",33.1851,34.1258,33.185062408447266,34.1031,22196198.0],["2018-08-08",34.1031,34.103084564208984,32.6236,32.7905,16907517.0],["2018-08-09",32.7905,34.2093,32.5478,34.05,19128940.0],["2018-08-10",34.05,34.5259,33.9348,34.4414,15325790.0],["2018-08-13",34.4414,34.441436767578125,33.1442,34.0039,12270108.0],["2018-08-14",34.0039,34.3109,33.6355,34.2112,9265559.0],["2018-08-15",34.2112,34.3417,32.5609,32.8679,15992516.0],["2018-08-16",32.8679,33.8427,32.2538,33.2977,14391014.0],["2018-08-17",33.2977,34.2726,33.29773712158203,33.5664,14859365.0],["2018-08-20",33.5664,34.5335,33.4666,34.2495,21417914.0],["2018-08-21",34.2495,35.7156,34.0193,35.5237,31132248.0],["2018-08-22",35.5237,35.8461,34.9864,35.0632,13292686.0],["2018-08-23",35.0632,35.777,34.8559,35.3549,13327787.0],["2018-08-24",35.3549,36.038,34.9787,35.6312,13980479.0],["2018-08-27",35.6312,36.606,35.5237,36.4141,17785224.0],["2018-08-28",36.4141,36.41412353515625,35.7463,35.9996,10483409.0],["2018-08-29",35.9996,36.5753,35.7924,36.015,13508538.0],["2018-08-30",36.015,36.2913,35.1399,35.1553,13731276.0],["2018-08-31",35.1553,35.6926,34.9404,35.1937,12729325.0],["2018-09-03",35.1937,36.1915,34.8866,36.0994,13442201.0],["2018-09-04",36.0994,36.5753,35.3625,36.2146,17758698.0],["2018-09-05",36.2146,36.21455001831055,35.3088,35.3165,11255183.0],["2018-09-06",35.3165,35.5698,35.0325,35.2781,8530067.0],["2018-09-07",35.2781,36.0687,35.1016,35.7463,10190215.0],["2018-09-10",35.7463,35.7463264465332,34.2802,34.5412,11242266.0],["2018-09-11",34.5412,34.7638,33.9118,34.311,7324919.0],["2018-09-12",34.311,34.4261,33.6815,34.0807,7121376.0],["2018-09-13",34.0807,35.4086,34.0806770324707,35.3318,14129577.0],["2018-09-14",35.3318,35.9229,35.163,35.493,10086127.0],["2018-09-17",35.493,35.9613,35.0862,35.7387,10464539.0],["2018-09-18",35.7387,36.9745,35.4393,36.8209,15830994.0],["2018-09-19",36.8209,37.8802,36.4986,37.4504,18857393.0],["2018-09-20",37.4504,37.7727,36.8593,36.9975,10245121.0],["2018-09-21",36.9975,38.34843826293945,36.9591,38.3484,16282404.0],["2018-09-25",38.3484,38.6555,37.696,38.3101,9107094.0],["2018-09-26",38.3101,39.1928,38.1258,38.4943,15387905.0],["2018-09-27",38.4943,38.4942741394043,37.3045,37.6116,16552857.0],["2018-09-28",37.6116,39.4384,37.61155319213867,38.7476,19716399.0],["2018-10-08",38.7476,38.74757385253906,36.6137,36.7749,15353580.0],["2018-10-09",36.7749,37.2124,36.4755,37.1357,9338090.0],["2018-10-10",37.1357,37.4504,36.583,36.9361,8632967.0],["2018-10-11",36.9361,36.93608474731445,34.5412,35.3856,14398622.0],["2018-10-12",35.3856,36.8363,35.2858,36.7442,14347179.0],["2018-10-15",36.7442,37.0205,36.038,36.322,9998289.0],["2018-10-16",36.322,37.5194,36.3220100402832,36.9207,12427221.0],["2018-10-17",36.9207,37.5655,34.9941,35.7463,17767960.0],["2018-10-18",35.7463,36.0764,34.9327,34.9787,12285604.0],["2018-10-19",34.9787,37.174,33.4052,36.8286,22215094.0],["2018-10-22",36.8286,39.5689,36.828617095947266,38.6171,28353156.0],["2018-10-23",38.6171,38.7399,37.1971,37.5348,15728435.0],["2018-10-24",37.5348,38.6248,37.2431,37.9646,15455909.0],["2018-10-25",37.9646,38.4943,36.7058,38.4405,16264964.0],["2018-10-26",38.4405,38.44053649902344,36.7135,37.1894,15741164.0],["2018-10-29",37.1894,37.5118,35.1553,35.3702,22057656.0],["2018-10-30",35.3702,36.4986,34.6564,35.6926,18100847.0],["2018-10-31",35.6926,36.0457,34.9787,35.9075,14129313.0],["2018-11-01",35.9075,36.7058,35.5544,35.8461,20489575.0],["2018-11-02",35.8461,38.2256,35.84611892700195,38.0951,30968519.0],["2018-11-05",38.0951,38.095130920410156,36.8133,37.5655,19437720.0],["2018-11-06",37.5655,37.56549835205078,36.6674,37.1894,12956628.0],["2018-11-07",37.1894,37.6116,36.7365,36.8517,12388163.0],["2018-11-08",36.8517,37.3736,36.2299,36.4448,11118629.0],["2018-11-09",36.4448,36.444828033447266,35.5775,35.6082,12219089.0],["2018-11-12",35.6082,35.7694,34.6794,35.7694,18863677.0],["2018-11-13",35.7694,36.2683,35.0478,35.9766,16497082.0],["2018-11-14",35.9766,35.976600646972656,35.1016,35.3088,18790907.0],["2018-11-15",35.3088,36.0457,35.2704,36.038,16474994.0],["2018-11-16",36.038,36.56,35.47,35.8922,20577852.0],["2018-11-19",35.8922,36.3374,35.731,35.9996,15872106.0],["2018-11-20",35.9996,35.999629974365234,35.0402,35.0785,15939520.0],["2018-11-21",35.0785,35.3702,34.7101,35.163,7209918.0],["2018-11-22",35.163,35.3318,34.6333,34.7178,10051436.0],["2018-11-23",34.7178,34.948,33.9655,33.9962,10824734.0],["2018-11-26",33.9962,34.3877,33.7967,34.2188,7588063.0],["2018-11-27",34.2188,34.5182,33.6662,33.812,9158351.0],["2018-11-28",33.812,34.334,33.6662,34.1805,7774329.0],["2018-11-29",34.1805,34.6794,33.7506,33.7967,8276776.0],["2018-11-30",33.7967,34.0807,33.6969,34.0576,6667830.0],["2018-12-03",34.0576,35.1553,34.05764389038086,34.7178,15946367.0],["2018-12-04",34.7178,34.7178,34.3493,34.5412,8132920.0],["2018-12-05",34.5412,34.54122543334961,33.8734,34.0116,11191086.0],["2018-12-06",34.0116,34.011592864990234,33.4052,33.4206,9028298.0],["2018-12-07",33.4206,33.6585,33.4052,33.6124,5720524.0],["2018-12-10",33.6124,33.612449645996094,32.7451,32.9216,7620076.0],["2018-12-11",32.9216,33.1596,32.8602,33.1135,4717847.0],["2018-12-12",33.1135,33.4973,33.113521575927734,33.3591,5405066.0],["2018-12-13",33.3591,34.1958,33.244,33.9348,11432167.0],["2018-12-14",33.9348,33.93483352661133,33.45125961303711,33.4513,6112590.0],["2018-12-17",33.4513,33.6508,33.2287,33.3131,5805337.0],["2018-12-18",33.3131,33.4359,32.7451,32.8218,6769232.0],["2018-12-19",32.8218,33.1442,32.6453,32.7067,7042052.0],["2018-12-20",32.7067,32.9984,32.1387,32.438,6688967.0],["2018-12-21",32.438,32.43804931640625,31.5553,31.7703,9064465.0],["2018-12-24",31.7703,32.3536,31.5016,32.2845,8034295.0],["2018-12-25",32.2845,32.369,31.5707,32.1387,7759921.0],["2018-12-26",32.1387,32.3843,31.8777,32.1464,6145448.0],["2018-12-27",32.1464,32.9984,32.1463623046875,32.2078,12410026.0],["2018-12-28",32.2078,32.8525,32.20777130126953,32.4227,7147373.0],["2019-01-02",32.4227,32.6376,31.2867,31.5246,8649252.0],["2019-01-03",31.5246,32.4918,31.4709,31.9698,10606765.0],["2019-01-04",31.9698,33.4666,31.5476,33.3361,17870828.0],["2019-01-07",33.3361,33.4666,30.0048,31.0948,64880630.0],["2019-01-08",31.0948,31.094768524169922,29.9434,30.189,29191874.0],["2019-01-09",30.189,30.6803,29.9971,30.3809,28265679.0],["2019-01-10",30.3809,30.38092613220215,29.9664,30.0509,20574662.0],["2019-01-11",30.0509,30.3656,30.050861358642578,30.3118,13795158.0],["2019-01-14",30.3118,30.311840057373047,30.0509,30.0892,9789494.0],["2019-01-15",30.0892,30.5958,30.08924102783203,30.5651,14662354.0],["2019-01-16",30.5651,30.6496,30.3502,30.6112,9684463.0],["2019-01-17",30.6112,31.6858,30.4807,31.0794,21992702.0],["2019-01-18",31.0794,31.6167,31.0334,31.4325,16149663.0],["2019-01-21",31.4325,31.9698,31.2329,31.586,13861865.0],["2019-01-22",31.586,31.58603286743164,30.8568,30.9259,8538935.0],["2019-01-23",30.9259,31.2253,30.7494,30.9643,5301166.0],["2019-01-24",30.9643,31.0334,30.3963,30.7263,9438679.0],["2019-01-25",30.7263,31.8854,30.726335525512695,31.4172,19926073.0],["2019-01-28",31.4172,32.131,31.3711,31.517,14317881.0],["2019-01-29",31.517,31.9161,31.1715,31.7396,11729398.0],["2019-01-30",31.7396,31.739551544189453,30.9182,31.0717,10040048.0],["2019-01-31",31.0717,32.6683,31.071748733520508,32.3152,31656457.0],["2019-02-01",32.3152,32.8909,31.9391,32.1617,21245814.0],["2019-02-11",32.1617,32.4687,31.801,32.415,19286519.0],["2019-02-12",32.415,32.7221,32.1003,32.6606,17490087.0],["2019-02-13",32.6606,33.8351,32.66064453125,33.7813,23785853.0],["2019-02-14",33.7813,33.9886,33.4436,33.6969,15709191.0],["2019-02-15",33.6969,33.8888,32.8679,32.9293,15700457.0],["2019-02-18",32.9293,33.9195,32.92930221557617,33.9195,17358570.0],["2019-02-19",33.9195,35.6158,33.7353,34.2035,34969808.0],["2019-02-20",34.2035,34.9711,34.20348358154297,34.5412,16882235.0],["2019-02-21",34.5412,35.0632,34.0423,34.1958,17629850.0],["2019-02-22",34.1958,35.3856,33.3898,35.1553,30990938.0],["2019-02-25",35.1553,38.67081832885742,35.15528869628906,38.6708,63854607.0],["2019-02-26",38.6708,40.6358,38.5327,38.7706,48988420.0],["2019-02-27",38.7706,40.5284,38.287,39.3156,30337419.0],["2019-02-28",39.3156,39.3156,38.0721,38.5019,21687432.0],["2019-03-01",38.5019,40.3442,38.4329,40.1676,26916670.0],["2019-03-04",40.1676,43.1305,40.167606353759766,41.296,41437979.0],["2019-03-05",41.296,41.864,40.4516,41.4495,18782515.0],["2019-03-06",41.4495,42.1249,40.0678,41.5185,26240074.0],["2019-03-07",41.5185,41.51854705810547,39.9987,40.2597,24315844.0],["2019-03-08",40.2597,40.25971221923828,37.6192,37.7267,34693802.0],["2019-03-11",37.7267,38.6094,37.1894,38.2717,20394912.0],["2019-03-12",38.2717,39.8683,38.27167510986328,38.7783,24167791.0],["2019-03-13",38.7783,39.4538,38.0721,38.241,18433109.0],["2019-03-14",38.241,38.8934,38.0184,38.3791,14237785.0],["2019-03-15",38.3791,40.1446,38.37913513183594,39.3386,23058140.0],["2019-03-18",39.3386,40.5975,38.9932,40.3749,17008577.0],["2019-03-19",40.3749,41.3497,39.8376,39.9757,18584145.0],["2019-03-20",39.9757,40.9352,39.3233,40.1446,21846733.0],["2019-03-21",40.1446,42.7851,40.14457702636719,42.3859,34918838.0],["2019-03-22",42.3859,42.9693,41.9945,42.6392,17856420.0],["2019-03-25",42.6392,42.63922119140625,39.7992,39.8759,31041698.0],["2019-03-26",39.8759,40.2981,38.8934,39.2158,16811982.0],["2019-03-27",39.2158,40.2827,39.1697,39.7761,15512109.0],["2019-03-28",39.7761,39.7761344909668,38.7629,38.9932,10347518.0],["2019-03-29",38.9932,41.3343,38.993202209472656,41.2115,18026076.0],["2019-04-01",41.2115,43.284,41.211509704589844,42.716,22526970.0],["2019-04-02",42.716,43.6601,42.6623,42.8618,14706915.0],["2019-04-03",42.8618,43.9671,42.2171,43.8367,13727537.0],["2019-04-04",43.8367,46.3313,43.83665466308594,45.3718,19597243.0],["2019-04-08",45.3718,47.736,45.3718147277832,46.055,24604912.0],["2019-04-09",46.055,46.4311,44.6119,45.1492,14346862.0],["2019-04-10",45.1492,45.3795,43.5987,44.9957,18078124.0],["2019-04-11",44.9957,46.5155,44.1437,44.9266,16388206.0],["2019-04-12",44.9266,45.249,43.2763,43.8981,15763972.0],["2019-04-15",43.8981,47.7129,43.8980598449707,45.8247,27770508.0],["2019-04-16",45.8247,47.8665,45.2874,47.5594,23275397.0],["2019-04-17",47.5594,49.0716,47.2063,47.8051,20576765.0],["2019-04-18",47.8051,48.9334,47.5901,48.2886,15116527.0],["2019-04-19",48.2886,49.8852,47.736,49.4554,17707399.0],["2019-04-22",49.4554,49.6165,46.7458,47.5901,19160607.0],["2019-04-23",47.5901,47.8204,46.2929,46.8456,18048172.0],["2019-04-24",46.8456,47.2908,45.3565,46.6767,15774674.0],["2019-04-25",46.6767,47.2831,45.6405,45.9475,12317108.0],["2019-04-26",45.9475,46.5155,44.7578,45.3641,15354046.0],["2019-05-06",45.3641,45.364139556884766,39.8989,40.206,27093505.0],["2019-05-07",40.206,40.9736,39.1083,40.0064,20103190.0],["2019-05-08",40.0064,40.00640869140625,38.9011,39.2619,17524158.0],["2019-05-09",39.2619,39.26185607910156,38.1335,38.3408,19160001.0],["2019-05-10",38.3408,41.1885,38.34075927734375,40.8661,24994619.0],["2019-05-13",40.8661,40.86610794067383,38.9164,39.2849,16436139.0],["2019-05-14",39.2849,39.6303,38.7706,39.0393,12945496.0],["2019-05-15",39.0393,40.4593,39.03925704956055,40.183,16352427.0],["2019-05-16",40.183,40.2597,39.5842,39.8529,11662082.0],["2019-05-17",39.8529,39.9911,38.1796,38.2717,17514006.0],["2019-05-20",38.2717,38.6171,37.389,37.8495,21858687.0],["2019-05-21",37.8495,39.07,37.696,38.5634,16588270.0],["2019-05-22",38.5634,38.9011,38.0721,38.3945,10351459.0],["2019-05-23",38.3945,38.394493103027344,37.4273,37.9186,14129537.0],["2019-05-24",37.9186,38.6478,37.8879,38.2563,10922592.0],["2019-05-27",38.2563,39.0009,37.3966,38.7092,18891444.0],["2019-05-28",38.7092,39.4154,38.4405,39.1467,18462211.0],["2019-05-29",39.1467,42.2171,38.4712,42.0635,38138906.0],["2019-05-30",42.0635,42.063533782958984,40.0678,40.513,21821800.0],["2019-05-31",40.513,40.7356,39.4921,39.6073,17782143.0],["2019-06-03",39.6073,40.6051,39.3002,39.7608,14651774.0],["2019-06-04",39.7608,39.7761,38.0107,38.3715,21294842.0],["2019-06-05",38.3715,38.7783,38.026,38.026,14532157.0],["2019-06-06",38.026,38.3638,37.5809,37.742,12416052.0],["2019-06-10",37.742,38.8934,37.742042541503906,38.809,18263634.0],["2019-06-11",38.809,40.1753,38.6094,39.922,21235783.0],["2019-06-12",39.922,40.0525,39.4844,39.638,10938902.0],["2019-06-13",39.638,39.7608,39.0009,39.4307,9916882.0],["2019-06-14",39.4307,39.7147,38.8243,38.8397,8604591.0],["2019-06-17",38.8397,39.3693,38.5787,38.9932,9016697.0],["2019-06-18",38.9932,39.4768,38.7629,39.4077,6511896.0],["2019-06-19",39.4077,41.3727,39.40769577026367,39.8068,21886280.0],["2019-06-20",39.8068,42.1787,39.7761,41.7872,28696803.0],["2019-06-21",41.7872,42.6008,41.5339,41.9868,16483009.0],["2019-06-24",41.9868,42.7927,41.6414,42.4857,15382912.0],["2019-06-25",42.4857,42.48570251464844,40.6972,41.3727,16856735.0],["2019-06-26",41.3727,41.9254,40.9889,41.6797,9488004.0],["2019-06-27",41.6797,43.1458,41.67974853515625,42.6699,13501149.0],["2019-06-28",42.6699,42.9846,41.8026,42.2401,11540891.0],["2019-07-01",42.2401,44.5275,42.24007797241211,44.42,21637912.0],["2019-07-02",44.42,44.420005798339844,43.8213,44.0055,11258929.0],["2019-07-03",44.0055,44.00551986694336,42.3475,42.5932,23086608.0],["2019-07-04",42.5932,42.9079,41.2729,41.7488,21446602.0],["2019-07-05",41.7488,42.194,41.4802,42.0098,13758786.0],["2019-07-08",42.0098,42.009803771972656,39.9373,40.4439,22450409.0],["2019-07-09",40.4439,40.6742,39.8375,40.183,13380287.0],["2019-07-10",40.183,40.6589,39.968,40.4209,13158337.0],["2019-07-11",40.4209,41.2883,40.42090606689453,40.774,14995866.0],["2019-07-12",40.774,42.4857,40.77399444580078,42.0328,23865326.0],["2019-07-15",42.0328,42.6008,41.2959,42.1326,16634045.0],["2019-07-16",42.1326,42.13261413574219,41.3574,41.6107,10687953.0],["2019-07-17",41.6107,41.6414,41.0734,41.4111,8955297.0],["2019-07-18",41.4111,41.41109085083008,40.4363,40.4516,14700690.0],["2019-07-19",40.4516,41.603,40.45161056518555,41.603,14460741.0],["2019-07-22",41.603,41.8563,40.8354,41.296,11631911.0],["2019-07-23",41.296,41.6721,41.0426,41.3574,8410129.0],["2019-07-24",41.3574,42.693,41.357357025146484,42.2554,18790582.0],["2019-07-25",42.2554,43.1074,42.0942,42.7851,13393749.0],["2019-07-26",42.7851,42.785064697265625,42.3399,42.6239,7366267.0],["2019-07-29",42.6239,42.623863220214844,41.9254,42.2554,8994045.0],["2019-07-30",42.2554,44.1514,42.255428314208984,43.4529,32980572.0],["2019-07-31",43.4529,43.4836,42.6239,42.6392,18040033.0],["2019-08-01",42.6392,43.1228,42.4857,42.9616,15159711.0],["2019-08-02",42.9616,42.961612701416016,41.5646,41.9407,18826638.0],["2019-08-05",41.9407,41.9484,40.467,40.5667,21384122.0],["2019-08-06",40.5667,40.566749572753906,39.0623,39.9527,21196095.0],["2019-08-07",39.9527,40.2674,39.185096740722656,39.1851,14741073.0],["2019-08-08",39.1851,39.7378,38.9932,39.7378,15514006.0],["2019-08-09",39.7378,40.1118,38.8106,38.8573,17027818.0],["2019-08-12",38.8573,39.85462951660156,38.8027,39.8546,14418350.0],["2019-08-13",39.8546,39.85462951660156,38.8028,38.9352,11631938.0],["2019-08-14",38.9352,39.7222,38.8651,38.9118,12767241.0],["2019-08-15",38.9118,38.9586,37.8132,38.9586,13011427.0],["2019-08-16",38.9586,39.4027,38.53,39.0833,14323320.0],["2019-08-19",39.0833,40.5325,39.0209,40.4858,22810161.0],["2019-08-20",40.4858,40.48576736450195,39.8936,39.9248,13575094.0],["2019-08-21",39.9248,40.3611,39.7767,40.0416,10233028.0],["2019-08-22",40.0416,40.2676,39.6988,40.2131,9028431.0],["2019-08-23",40.2131,41.0468,40.0806,40.6572,17733145.0],["2019-08-26",40.6572,40.65718460083008,39.356,39.5819,14385644.0],["2019-08-27",39.5819,40.6728,39.58192825317383,40.2053,16449571.0],["2019-08-28",40.2053,40.205265045166016,39.6287,39.73,11255536.0],["2019-08-29",39.73,39.8157,37.9457,38.0236,47058976.0],["2019-08-30",38.0236,38.3898,37.4158,37.5795,31805589.0],["2019-09-02",37.5795,38.4755,37.4158,38.2807,24973827.0],["2019-09-03",38.2807,39.0677,38.2418,38.8729,22166237.0],["2019-09-04",38.8729,39.2079,38.7326,39.1768,18082819.0],["2019-09-05",39.1768,40.7117,39.176753997802734,39.9403,31523375.0],["2019-09-06",39.9403,40.4079,39.8235,40.3066,16578252.0],["2019-09-09",40.3066,40.8598,39.8468,40.2598,22429222.0],["2019-09-10",40.2598,40.3689,39.7923,40.0494,12838578.0],["2019-09-11",40.0494,40.4468,39.9949,40.2676,13943641.0],["2019-09-12",40.2676,41.0468,39.9559,40.9143,21209786.0],["2019-09-16",40.9143,40.914310455322266,39.8936,40.0962,19250860.0],["2019-09-17",40.0962,40.09617614746094,39.0755,39.169,13930987.0],["2019-09-18",39.169,39.543,39.13,39.317,8837626.0],["2019-09-19",39.317,39.4806,38.9586,39.4495,8953209.0],["2019-09-20",39.4495,39.6365,39.278,39.4105,8895015.0],["2019-09-23",39.4105,39.41050720214844,38.53,38.756,11148830.0],["2019-09-24",38.756,39.1378,38.5846,38.7638,10542385.0],["2019-09-25",38.7638,39.1534,38.3508,38.7716,9776785.0],["2019-09-26",38.7716,39.2391,38.569,38.6158,10680678.0],["2019-09-27",38.6158,38.7638,38.1015,38.4911,8490011.0],["2019-09-30",38.4911,38.5612,37.92228317260742,37.9223,7805402.0],["2019-10-08",37.9223,38.7248,37.8677,38.2963,7907666.0],["2019-10-09",38.2963,38.7638,37.9067,38.6002,11931506.0],["2019-10-10",38.6002,38.7404,38.4288,38.6703,7503560.0],["2019-10-11",38.6703,39.3404,38.4599,39.0988,14388298.0],["2019-10-14",39.0988,39.9637,39.098838806152344,39.543,21593986.0],["2019-10-15",39.543,39.6521,39.0677,39.2625,8618707.0],["2019-10-16",39.2625,40.1273,39.1923,39.2703,14948916.0],["2019-10-17",39.2703,39.6365,38.7326,39.504,10451958.0],["2019-10-18",39.504,39.7378,38.3976,38.4287,12910210.0],["2019-10-21",38.4287,39.4261,38.2573,39.2703,14645339.0],["2019-10-22",39.2703,39.6365,39.1066,39.5819,10773470.0],["2019-10-23",39.5819,39.8235,39.2313,39.4417,7869378.0],["2019-10-24",39.4417,39.6053,39.0521,39.3092,6518165.0],["2019-10-25",39.3092,39.3092155456543,38.195,38.8417,11864019.0],["2019-10-28",38.8417,39.0287,38.5768,38.8495,12607014.0],["2019-10-29",38.8495,38.9508,38.3197,38.3976,9061908.0],["2019-10-30",38.3976,38.8417,38.195,38.4443,8630369.0],["2019-10-31",38.4443,38.6469,37.1042,37.1821,28799493.0],["2019-11-01",37.1821,37.7509,36.8782,37.5483,16663450.0],["2019-11-04",37.5483,37.9924,37.4937,37.8054,24771360.0],["2019-11-05",37.8054,38.608,37.7275,38.2417,25158780.0],["2019-11-06",38.2417,39.1144,38.195,38.3976,25025821.0],["2019-11-07",38.3976,38.6859,38.1794,38.5378,14372547.0],["2019-11-08",38.5378,38.8495,38.0859,38.0859,13777459.0],["2019-11-11",38.0859,38.085914611816406,37.3223,37.4158,12092147.0],["2019-11-12",37.4158,37.5717,36.9483,37.3691,11832741.0],["2019-11-13",37.3691,37.369075775146484,36.7146,36.9172,11629500.0],["2019-11-14",36.9172,37.0107,36.4497,36.5743,11885999.0],["2019-11-15",36.5743,36.5977,35.7562,35.8419,18550836.0],["2019-11-18",35.8419,36.1692,35.5224,35.951,12926962.0],["2019-11-19",35.951,36.2159,35.8419,36.2003,10867353.0],["2019-11-20",36.2003,36.200313568115234,35.6861,35.725,11050782.0],["2019-11-21",35.725,35.725032806396484,35.3276,35.4523,8414991.0],["2019-11-22",35.4523,35.912,35.2731,35.4211,8614264.0],["2019-11-25",35.4211,35.9588,35.351,35.9588,10825335.0],["2019-11-26",35.9588,36.2081,35.5692,35.6705,11990363.0],["2019-11-27",35.6705,35.67048645019531,34.977,35.0471,12363157.0],["2019-11-28",35.0471,35.047142028808594,34.4861,34.6654,10128350.0],["2019-11-29",34.6654,34.829,34.4472,34.6887,7864152.0],["2019-12-02",34.6887,34.9225,34.5641,34.6654,9087253.0],["2019-12-03",34.6654,34.6731,34.1745,34.6498,10727375.0],["2019-12-04",34.6498,34.6497688293457,34.2212,34.4783,7283389.0],["2019-12-05",34.4783,35.5614,34.47834777832031,35.4757,20346947.0],["2019-12-06",35.4757,36.0289,35.3588,35.9666,16966012.0],["2019-12-09",35.9666,36.1146,35.5147,35.6783,9487557.0],["2019-12-10",35.6783,35.8341,35.4367,35.7406,8085268.0],["2019-12-11",35.7406,35.9276,35.6471,35.7328,7471334.0],["2019-12-12",35.7328,35.8653,35.6004,35.7406,7590481.0],["2019-12-13",35.7406,37.073,35.74060821533203,36.9405,24674033.0],["2019-12-16",36.9405,37.1431,36.699,36.9951,17056172.0],["2019-12-17",36.9951,38.2807,36.7068,37.7119,26179112.0],["2019-12-18",37.7119,38.3275,37.5249,37.9457,16871769.0],["2019-12-19",37.9457,38.0859,37.5249,37.8677,8863675.0],["2019-12-20",37.8677,38.2262,37.5249,37.5561,8437791.0],["2019-12-23",37.5561,37.8132,36.4808,36.5042,17352313.0],["2019-12-24",36.5042,36.8314,36.4497,36.7613,5890514.0],["2019-12-25",36.7613,36.8938,36.4652,36.8548,6471412.0],["2019-12-26",36.8548,37.0808,36.5042,37.0107,7550212.0],["2019-12-27",37.0107,37.8366,36.9327,37.0964,14461882.0],["2019-12-30",37.0964,38.2729,36.6211,38.234,21916854.0],["2019-12-31",38.234,38.5456,37.8288,38.2963,16186283.0],["2020-01-02",38.2963,40.0105,38.29629135131836,39.6209,32139199.0],["2020-01-03",39.6209,40.3611,39.3716,39.691,18173890.0],["2020-01-06",39.691,39.8546,38.9274,39.1222,18980000.0],["2020-01-07",39.1222,39.7767,39.12221908569336,39.4728,10862029.0],["2020-01-08",39.4728,39.47283935546875,38.6469,38.6469,12256225.0],["2020-01-09",38.6469,39.4884,38.646915435791016,39.2625,8260118.0],["2020-01-10",39.2625,39.7222,39.0131,39.2079,8476699.0],["2020-01-13",39.2079,39.9326,39.20792007446289,39.9326,13263960.0],["2020-01-14",39.9326,39.932552337646484,39.6053,39.6053,11881431.0],["2020-01-15",39.6053,39.9248,39.2469,39.504,7893509.0],["2020-01-16",39.504,39.691,38.9274,38.9664,8586495.0],["2020-01-17",38.9664,39.4027,38.8183,39.0131,7627308.0],["2020-01-20",39.0131,40.3066,39.013126373291016,39.8391,13237825.0],["2020-01-21",39.8391,39.839054107666016,38.5067,38.5612,16869645.0],["2020-01-22",38.5612,38.7093,37.6418,38.5223,11018391.0],["2020-01-23",38.5223,38.522254943847656,37.2132,37.3925,13691438.0],["2020-02-03",37.3925,37.3924560546875,33.6524,33.9563,26929115.0],["2020-02-04",33.9563,35.9198,33.9563102722168,35.6861,21464394.0],["2020-02-05",35.6861,36.099,35.2965,35.4601,14958548.0],["2020-02-06",35.4601,36.2627,35.3354,36.2237,13666818.0],["2020-02-07",36.2237,36.223697662353516,35.4523,35.8964,10508353.0],["2020-02-10",35.8964,35.89643859863281,35.2575,35.6082,11210514.0],["2020-02-11",35.6082,36.1146,35.608150482177734,35.7406,11273501.0],["2020-02-12",35.7406,35.8731,35.3121,35.8419,13241121.0],["2020-02-13",35.8419,35.84189987182617,35.3666,35.39,11975084.0],["2020-02-14",35.39,35.8731,35.2108,35.6471,12283363.0],["2020-02-17",35.6471,36.5432,35.64710998535156,36.5432,20258556.0],["2020-02-18",36.5432,36.5432,35.9977,36.2003,15192088.0],["2020-02-19",36.2003,37.034,36.200313568115234,36.5198,17592081.0],["2020-02-20",36.5198,37.7665,36.3094,37.7197,25869029.0],["2020-02-21",37.7197,37.9301,37.2678,37.3925,23000294.0],["2020-02-24",37.3925,37.3924560546875,36.6522,36.7457,19858527.0],["2020-02-25",36.7457,36.74574279785156,35.6783,36.2003,18419852.0],["2020-02-26",36.2003,36.8548,35.6315,36.1692,20065134.0],["2020-02-27",36.1692,36.4185,35.7718,35.9198,15599156.0],["2020-02-28",35.9198,35.91981887817383,34.3615,34.4238,19665926.0],["2020-03-02",34.4238,35.4991,34.423805236816406,35.39,12670543.0],["2020-03-03",35.39,35.9744,35.0316,35.2186,14444224.0],["2020-03-04",35.2186,35.6471,34.9692,35.6393,12237843.0],["2020-03-05",35.6393,36.8626,35.5926,36.7146,28868819.0],["2020-03-06",36.7146,36.71457290649414,35.8419,35.8731,14799978.0],["2020-03-09",35.8731,35.873069763183594,34.3926,34.455,19697148.0],["2020-03-10",34.455,35.1952,34.2836,35.1796,12388053.0],["2020-03-11",35.1796,35.2186,34.5251,34.5563,9713502.0],["2020-03-12",34.5563,34.556270599365234,33.9953,34.2134,9298820.0],["2020-03-13",34.2134,34.21343231201172,32.6317,33.7615,12717596.0],["2020-03-16",33.7615,33.8784,31.5954,31.7279,20371944.0],["2020-03-17",31.7279,32.3746,30.7773,31.7357,12045967.0],["2020-03-18",31.7357,32.3045,31.0967,31.1123,10252809.0],["2020-03-19",31.1123,31.3928,29.6241,30.2085,19581159.0],["2020-03-20",30.2085,30.8085,30.20848846435547,30.7617,14460686.0],["2020-03-23",30.7617,30.761701583862305,29.515,29.5384,13265166.0],["2020-03-24",29.5384,30.6682,29.53839683532715,30.6059,14352653.0],["2020-03-25",30.6059,31.9149,30.605863571166992,31.8681,17407688.0],["2020-03-26",31.8681,32.1564,31.4785,31.572,13087181.0],["2020-03-27",31.572,32.1564,31.5565,31.572,10532452.0],["2020-03-30",31.572,31.7513,30.9487,31.4084,12200987.0],["2020-03-31",31.4084,31.9305,30.8552,31.011,12951092.0],["2020-04-01",31.011,31.5331,30.824,31.2448,11690758.0],["2020-04-02",31.2448,31.790203094482422,30.9409,31.7902,7816137.0],["2020-04-03",31.7902,31.9305,31.5876,31.6889,6672782.0],["2020-04-07",31.6889,32.7096,31.68891143798828,32.507,11839774.0],["2020-04-08",32.507,32.507049560546875,31.798,31.946,8929640.0],["2020-04-09",31.946,32.2499,31.946041107177734,32.0551,5519999.0],["2020-04-10",32.0551,32.6785,31.6655,32.0785,10512311.0],["2020-04-13",32.0785,32.2265,31.5798,31.9227,5118591.0],["2020-04-14",31.9227,32.7096,31.92266273498535,32.6161,8281240.0],["2020-04-15",32.6161,32.9823,32.5304,32.5304,7747129.0],["2020-04-16",32.5304,32.6551,32.359,32.4525,4783049.0],["2020-04-17",32.4525,33.4966,32.4525032043457,33.2473,13956317.0],["2020-04-20",33.2473,34.1277,33.1771,34.0654,14604972.0],["2020-04-21",34.0654,34.06538772583008,33.3096,33.7381,8749453.0],["2020-04-22",33.7381,33.73814010620117,33.1538,33.6836,5557740.0],["2020-04-23",33.6836,33.9329,33.5277,33.707,5055046.0],["2020-04-24",33.707,33.70695877075195,32.9668,33.1771,7103284.0],["2020-04-27",33.1771,33.9096,33.1538,33.5122,6769767.0],["2020-04-28",33.5122,34.0342,33.2395,33.7771,7210000.0],["2020-04-29",33.7771,35.2965,33.7770881652832,34.9926,19076628.0],["2020-04-30",34.9926,35.4289,34.7666,35.0238,12228087.0],["2020-05-06",35.0238,35.4445,34.6731,35.3199,11369706.0],["2020-05-07",35.3199,35.5302,34.9147,35.1406,9523336.0],["2020-05-08",35.1406,35.3666,35.0316,35.1562,8421209.0],["2020-05-11",35.1562,35.6237,35.0705,35.5146,8624122.0],["2020-05-12",35.5146,35.6627,35.0705,35.5302,8887730.0],["2020-05-13",35.5302,35.53022766113281,35.1484,35.4835,5048688.0],["2020-05-14",35.4835,35.483482360839844,34.5017,34.5095,9425890.0],["2020-05-15",34.5095,35.39,34.509521484375,34.9536,10348806.0],["2020-05-18",34.9536,35.1406,34.5563,34.6654,5631598.0],["2020-05-19",34.6654,35.4757,34.66535186767578,35.1173,7124185.0],["2020-05-20",35.1173,35.4757,34.9225,35.4056,6590929.0],["2020-05-21",35.4056,35.5926,35.0783,35.1329,5105216.0],["2020-05-22",35.1329,35.132850646972656,33.7615,33.7615,8042161.0],["2020-05-25",33.7615,33.9563,32.8811,33.0681,9546234.0],["2020-05-26",33.0681,33.629,33.068050384521484,33.5823,4709153.0],["2020-05-27",33.5823,34.0186,33.3875,33.5433,4545602.0],["2020-05-28",33.5433,34.5173,33.5044,34.2524,7018541.0],["2020-05-29",34.2524,34.25239181518555,33.7381,34.0888,5432278.0],["2020-06-01",34.0888,34.7978,34.08876419067383,34.5485,10494363.0],["2020-06-02",34.5485,35.6081,34.3381,35.5848,13336903.0],["2020-06-03",35.5848,36.5042,35.4835,35.8029,14785262.0],["2020-06-04",35.8029,36.0757,35.164,35.2887,6467363.0],["2020-06-05",35.2887,35.4134,34.79,35.2965,6588596.0],["2020-06-08",35.2965,36.2393,35.29648208618164,35.9822,9380431.0],["2020-06-09",35.9822,36.1847,35.764,36.0757,6401355.0],["2020-06-10",36.0757,36.075653076171875,35.3121,35.4913,7168553.0],["2020-06-11",35.4913,35.5692,34.6342,34.79,9110211.0],["2020-06-12",34.79,34.79001998901367,34.0264,34.4394,8658916.0],["2020-06-15",34.4394,34.5485,34.0342,34.0342,6497479.0],["2020-06-16",34.0342,34.6342,34.03422164916992,34.5641,6815312.0],["2020-06-17",34.5641,34.8991,34.455,34.7277,6329544.0],["2020-06-18",34.7277,35.3978,34.5407,35.2264,7522657.0],["2020-06-19",35.2264,35.4835,34.8679,35.2575,11177822.0],["2020-06-22",35.2575,35.7484,35.0004,35.0627,9357057.0],["2020-06-23",35.0627,35.0627326965332,34.5329,34.5952,6449502.0],["2020-06-24",34.5952,35.2809,34.5563,34.9225,6837294.0],["2020-06-29",34.9225,34.92247772216797,34.1355,34.1901,7054087.0],["2020-06-30",34.1901,34.5095,34.19005584716797,34.5017,7055857.0],["2020-07-01",34.5017,35.6861,34.3459,35.6549,13961675.0],["2020-07-02",35.6549,37.9301,35.4134,37.7587,35072833.0],["2020-07-03",37.7587,39.691,37.7586669921875,39.3871,39332849.0],["2020-07-06",39.3871,43.32973861694336,39.38713073730469,43.3297,48598279.0],["2020-07-07",43.3297,46.4932,43.32973861694336,44.179,49498660.0],["2020-07-08",44.179,47.5918,43.6336,45.6595,40864323.0],["2020-07-09",45.6595,47.8801,44.5686,45.714,37994561.0],["2020-07-10",45.714,45.71400833129883,43.3064,43.5401,32831341.0],["2020-07-13",43.5401,44.5219,42.4337,43.5869,26243350.0],["2020-07-14",43.5869,44.7089,43.2908,43.9998,26336270.0],["2020-07-15",43.9998,45.192,43.0804,43.5791,21735255.0],["2020-07-16",43.5791,46.3763,42.5194,42.5194,41786005.0],["2020-07-17",42.5194,43.283,40.4858,40.9455,29122070.0],["2020-07-20",40.9455,45.04391860961914,40.945472717285156,45.0439,38520346.0],["2020-07-21",45.0439,47.5217,43.6414,43.9842,48207013.0],["2020-07-22",43.9842,44.7089,42.3792,43.1505,35036755.0],["2020-07-23",43.1505,43.150535583496094,41.8415,42.4259,24054587.0],["2020-07-24",42.4259,42.6207,40.3845,40.4312,27188503.0],["2020-07-27",40.4312,40.9844,39.6443,40.2208,15107383.0],["2020-07-28",40.2208,40.9065,40.1897,40.439,11825901.0],["2020-07-29",40.439,42.2934,40.0494,41.7714,20688270.0],["2020-07-30",41.7714,41.77139663696289,40.8831,40.9533,11763750.0],["2020-07-31",40.9533,41.9039,40.3923,41.187,15369639.0],["2020-08-03",41.187,42.7687,41.187015533447266,42.4649,19344029.0],["2020-08-04",42.4649,46.7114,42.46485900878906,45.7997,48114394.0],["2020-08-05",45.7997,45.799720764160156,43.6025,44.5297,27817250.0],["2020-08-06",44.5297,45.8153,44.179,45.192,25295760.0],["2020-08-07",45.192,45.19196701049805,43.2035,43.8903,18092326.0],["2020-08-10",43.8903,47.5957,43.5469,47.1565,39765556.0],["2020-08-11",47.1565,48.1787,45.6871,46.1103,31899841.0],["2020-08-12",46.1103,48.1547,45.5673,47.0367,33652090.0],["2020-08-13",47.0367,47.7554,45.8787,46.9169,15812738.0],["2020-08-14",46.9169,51.0456,46.0944,49.9116,32726244.0],["2020-08-17",49.9116,54.9028,49.5203,53.6729,57261257.0],["2020-08-18",53.6729,53.67293930053711,52.0678,53.1698,32158826.0],["2020-08-19",53.1698,53.16983413696289,50.1592,50.8779,27802731.0],["2020-08-20",50.8779,51.4848,49.113,49.8477,22373523.0],["2020-08-21",49.8477,51.1095,49.5123,50.5904,20623724.0],["2020-08-24",50.5904,50.59040069580078,48.9773,49.2408,16222288.0],["2020-08-25",49.2408,50.5345,48.9932,49.4644,12933039.0],["2020-08-26",49.4644,49.464393615722656,46.5575,46.7173,38607754.0],["2020-08-27",46.7173,49.0012,46.4777,47.971,17887161.0],["2020-08-28",47.971,49.8078,47.5638,49.2647,18218146.0],["2020-08-31",49.2647,50.2071,47.7554,47.7954,23109869.0],["2020-09-01",47.7954,48.2026,47.1245,47.7235,13760883.0],["2020-09-02",47.7235,47.987,46.9169,47.42,12809667.0],["2020-09-03",47.42,47.6995,46.6374,46.869,13532148.0],["2020-09-04",46.869,46.868988037109375,46.0864,46.3978,7826927.0],["2020-09-07",46.3978,47.0287,45.2638,45.3597,11436681.0],["2020-09-08",45.3597,48.8974,45.35966110229492,48.8734,31342751.0],["2020-09-09",48.8734,49.6321,47.8193,48.1068,24062799.0],["2020-09-10",48.1068,50.263,47.9311,48.554,24546305.0],["2020-09-11",48.554,49.121,47.7315,48.2825,17132255.0],["2020-09-14",48.2825,49.0172,46.318,46.6614,22181680.0],["2020-09-15",46.6614,48.25053787231445,46.0784,48.2505,19291727.0],["2020-09-16",48.2505,49.8956,47.5957,48.6418,17665132.0],["2020-09-17",48.6418,49.672,48.2026,48.7776,10797323.0],["2020-09-18",48.7776,53.657,48.77761459350586,53.657,38648387.0],["2020-09-21",53.657,55.326,51.5008,51.7643,34577251.0],["2020-09-22",51.7643,51.972,50.2151,50.4147,22456983.0],["2020-09-23",50.4147,50.9098,49.672,50.3908,13215830.0],["2020-09-24",50.3908,51.6525,49.672,49.9915,19879872.0],["2020-09-25",49.9915,50.4866,49.2568,49.9915,12227336.0],["2020-09-28",49.9915,51.5088,49.9755,50.7102,14114491.0],["2020-09-29",50.7102,51.7324,50.6144,50.9098,11548110.0],["2020-09-30",50.9098,51.2612,49.113,49.5762,16103530.0],["2020-10-09",49.5762,51.4928,49.57619857788086,50.3189,14182698.0],["2020-10-12",50.3189,54.3597,50.31888198852539,53.5771,22522898.0],["2020-10-13",53.5771,53.57710647583008,51.1973,52.7306,18900790.0],["2020-10-14",52.7306,52.73060989379883,51.6286,52.3473,10458115.0],["2020-10-15",52.3473,54.4396,52.2674,53.098,19062332.0],["2020-10-16",53.098,54.7031,52.7067,54.1681,18832393.0],["2020-10-19",54.1681,56.1406,53.8406,53.9045,20296605.0],["2020-10-20",53.9045,54.5674,52.8744,53.9125,12422298.0],["2020-10-21",53.9125,55.869,53.9125,55.5017,16226670.0],["2020-10-22",55.5017,55.5016975402832,53.1459,54.8628,15062971.0],["2020-10-23",54.8628,56.0527,54.0563,54.0642,18788461.0],["2020-10-26",54.0642,54.064239501953125,51.2692,52.3872,19873778.0],["2020-10-27",52.3872,53.4973,52.0358,53.3136,12457656.0],["2020-10-28",53.3136,54.9108,51.5168,54.3118,19736949.0],["2020-10-29",54.3118,55.5257,52.2834,55.1823,19977606.0],["2020-10-30",55.1823,55.18226623535156,50.7102,51.2692,25044861.0],["2020-11-02",51.2692,51.9001,47.9151,49.1529,30538019.0],["2020-11-03",49.1529,50.5345,49.145,50.0713,16996693.0],["2020-11-04",50.0713,50.071319580078125,47.1086,47.8832,29183251.0],["2020-11-05",47.8832,48.8575,46.3659,47.0527,29267960.0],["2020-11-06",47.0527,47.2284,45.1201,45.5034,28585580.0],["2020-11-09",45.5034,46.8371,45.4874,46.5096,32251305.0],["2020-11-10",46.5096,48.1787,46.5096321105957,46.9488,29150142.0],["2020-11-11",46.9488,47.8353,46.0784,47.4839,18422481.0],["2020-11-12",47.4839,47.5398,46.7173,47.3002,10799084.0],["2020-11-13",47.3002,47.300228118896484,45.5833,45.8228,15317628.0],["2020-11-16",45.8228,46.837,45.82284164428711,46.6454,11983053.0],["2020-11-17",46.6454,47.2843,46.0065,46.6614,12720110.0],["2020-11-18",46.6614,48.4103,46.4617,47.9231,23806552.0],["2020-11-19",47.9231,48.4342,47.452,48.3544,15734755.0],["2020-11-20",48.3544,48.3543586730957,47.4999,47.8353,10412409.0],["2020-11-23",47.8353,48.53,46.6614,47.987,17147154.0],["2020-11-24",47.987,48.2186,46.7572,46.877,14193454.0],["2020-11-25",46.877,48.9693,46.876976013183594,47.7714,27621789.0],["2020-11-26",47.7714,49.3766,47.3641,49.0731,21674945.0],["2020-11-27",49.0731,49.7679,48.3783,49.5283,17941785.0],["2020-11-30",49.5283,51.8122,48.8974,48.8974,36204733.0],["2020-12-01",48.8974,49.9116,47.9151,49.6401,23604513.0],["2020-12-02",49.6401,51.2692,49.2009,50.9098,28995210.0],["2020-12-03",50.9098,51.4289,50.3588,51.1015,14075602.0],["2020-12-04",51.1015,51.101497650146484,49.5682,50.5904,14038412.0],["2020-12-07",50.5904,51.2772,49.3286,49.4804,13154294.0],["2020-12-08",49.4804,50.6703,49.1849,49.5922,10487358.0],["2020-12-09",49.5922,50.1033,48.3464,48.4662,11842520.0],["2020-12-10",48.4662,48.9293,47.1964,47.6596,13064627.0],["2020-12-11",47.6596,48.0589,46.6055,47.1804,11202077.0],["2020-12-14",47.1804,48.0589,46.6773,47.6117,9110969.0],["2020-12-15",47.6117,47.61167526245117,46.1423,46.6534,12646932.0],["2020-12-16",46.6534,48.0749,46.6294,47.5638,12859299.0],["2020-12-17",47.5638,48.2985,46.7252,48.1387,14396528.0],["2020-12-18",48.1387,48.5301,47.0447,47.3561,10792509.0],["2020-12-21",47.3561,48.4182,46.4937,48.0749,12297409.0],["2020-12-22",48.0749,48.1547,46.0624,46.1982,14627170.0],["2020-12-23",46.1982,46.6134,45.2239,46.5496,12171451.0],["2020-12-24",46.5496,46.9489,45.9666,46.0704,6369173.0],["2020-12-25",46.0704,46.070404052734375,44.5771,45.4395,11589135.0],["2020-12-28",45.4395,46.302,44.9364,45.6631,10204635.0],["2020-12-29",45.6631,46.31,45.5194,45.735,7484402.0],["2020-12-30",45.735,45.743,45.0402,45.4235,10767576.0],["2020-12-31",45.4235,46.9329,45.423545837402344,46.294,19398954.0],["2021-01-04",46.294,46.29401397705078,44.8486,45.1121,25298682.0],["2021-01-05",45.1121,45.11210250854492,42.0695,43.8424,39635937.0],["2021-01-06",43.8424,44.4812,43.2514,44.05,20231557.0],["2021-01-07",44.05,44.6729,43.3233,44.2496,19300322.0],["2021-01-08",44.2496,44.625,43.6028,43.9941,14309986.0],["2021-01-11",43.9941,44.1298,43.0278,43.459,18403937.0],["2021-01-12",43.459,45.2479,42.365,45.2079,27720088.0],["2021-01-13",45.2079,45.5753,43.5628,43.9382,25867726.0],["2021-01-14",43.9382,44.6809,43.3392,43.8823,15512227.0],["2021-01-15",43.8823,45.4795,43.7545,44.6569,28115323.0],["2021-01-18",44.6569,44.8406,43.8424,44.2017,16656198.0],["2021-01-19",44.2017,45.9666,44.201717376708984,45.3597,30389503.0],["2021-01-20",45.3597,45.4795,44.05,44.1219,20313177.0],["2021-01-21",44.1219,44.2816,43.2035,43.7625,17814620.0],["2021-01-22",43.7625,43.76249313354492,42.325,42.325,20441281.0],["2021-01-25",42.325,42.5646,41.6223,42.4848,17536247.0],["2021-01-26",42.4848,42.4848,40.4084,40.5122,19306644.0],["2021-01-27",40.5122,41.1192,40.4084,40.5921,10662356.0],["2021-01-28",40.5921,40.59210968017578,39.53,39.7616,12267380.0],["2021-01-29",39.7616,39.9692,38.2123,38.5956,18001103.0],["2021-02-01",38.5956,39.2265,38.4599,39.0748,17693556.0],["2021-02-02",39.0748,39.1067,38.3002,38.6995,14007275.0],["2021-02-03",38.6995,38.8033,37.6134,38.0446,18295390.0],["2021-02-04",38.0446,38.8113,37.5575,38.2842,21433797.0],["2021-02-05",38.2842,39.3783,37.6533,38.8592,20635761.0],["2021-02-08",38.8592,39.1147,37.6373,37.6932,19727371.0],["2021-02-09",37.6932,38.3082,36.703,38.1724,16133530.0],["2021-02-10",38.1724,39.8335,37.9328,39.1467,18019918.0],["2021-02-18",39.1467,41.7101,39.14666748046875,40.7758,27676856.0],["2021-02-19",40.7758,42.349,40.2886,42.325,27173988.0],["2021-02-22",42.325,42.8281,41.5983,41.8379,18717633.0],["2021-02-23",41.8379,43.3392,41.5344,42.7323,22168783.0],["2021-02-24",42.7323,43.5549,42.1653,42.4528,18878776.0],["2021-02-25",42.4528,44.3614,41.9896,43.459,27826429.0],["2021-02-26",43.459,43.45903396606445,41.4306,41.5983,21563324.0],["2021-03-01",41.5983,41.8299,40.6879,41.4146,15426728.0],["2021-03-02",41.4146,41.7261,40.7279,41.2869,13052126.0],["2021-03-03",41.2869,44.026,41.239,43.9062,29254317.0],["2021-03-04",43.9062,45.1121,43.3632,44.2975,27499761.0],["2021-03-05",44.2975,44.5371,42.2212,42.5886,24592113.0],["2021-03-08",42.5886,43.9062,42.1174,42.3011,16149408.0],["2021-03-09",42.3011,43.0358,41.4067,41.9337,17404063.0],["2021-03-10",41.9337,42.3011,40.632,40.7199,15288879.0],["2021-03-11",40.7199,42.0535,40.71988296508789,41.5424,14617202.0],["2021-03-12",41.5424,41.54242706298828,40.7359,41.0393,10745281.0],["2021-03-15",41.0393,41.4945,40.4084,41.231,9263768.0],["2021-03-16",41.231,41.9098,41.0633,41.5584,11810404.0],["2021-03-17",41.5584,41.55839538574219,39.4421,39.8494,20234603.0],["2021-03-18",39.8494,40.3126,39.6578,39.7536,11144722.0],["2021-03-19",39.7536,39.8654,38.7953,39.1547,10842818.0],["2021-03-22",39.1547,39.7296,38.8432,39.2185,8328081.0],["2021-03-23",39.2185,39.7456,38.7314,39.2425,10155848.0],["2021-03-24",39.2425,39.242496490478516,38.3321,38.42,10237902.0],["2021-03-25",38.42,39.3303,38.41995620727539,38.931,9471223.0],["2021-03-26",38.931,40.0571,38.93104934692383,39.8095,13249083.0],["2021-03-29",39.8095,40.0331,39.2185,39.6258,10117299.0],["2021-03-30",39.6258,39.625816345214844,38.8113,39.0349,14444564.0],["2021-03-31",39.0349,39.3303,38.5318,38.7713,8162125.0],["2021-04-01",38.7713,39.2026,38.6915,39.0349,6521431.0],["2021-04-02",39.0349,39.1307,38.5717,38.8113,9585074.0],["2021-04-06",38.8113,39.0109,38.6356,38.8991,6116694.0],["2021-04-07",38.8991,39.1307,38.1404,38.3481,12742533.0],["2021-04-08",38.3481,38.7154,38.1724,38.4359,7644817.0],["2021-04-09",38.4359,38.43592834472656,37.5974,37.7252,10484076.0],["2021-04-12",37.7252,37.7651,37.1023,37.254,8674552.0],["2021-04-13",37.254,37.4457,36.7669,37.3099,8660093.0],["2021-04-14",37.3099,37.5495,37.0624,37.2141,8167942.0],["2021-04-15",37.2141,37.214088439941406,35.9204,36.3436,14700239.0],["2021-04-16",36.3436,37.5016,36.343631744384766,37.3898,13413488.0],["2021-04-19",37.3898,37.861,36.9186,37.861,10903184.0],["2021-04-20",37.861,38.0766,37.4776,37.5335,7749408.0],["2021-04-21",37.5335,37.821,37.1582,37.7731,6565873.0],["2021-04-22",37.7731,38.6036,37.5735,37.7412,9547622.0],["2021-04-23",37.7412,38.2443,37.4217,37.6533,7671688.0],["2021-04-26",37.6533,37.653316497802734,36.5433,36.5593,12836132.0],["2021-04-27",36.5593,37.4297,36.4954,37.0224,11888221.0],["2021-04-28",37.0224,38.0526,36.8787,37.829,12617355.0],["2021-04-29",37.829,38.7234,37.5176,38.6116,14327607.0],["2021-04-30",38.6116,39.3144,38.5477,38.8192,15218332.0],["2021-05-06",38.8192,39.0429,38.412,38.4759,10214911.0],["2021-05-07",38.4759,38.939,37.9328,38.1404,9061996.0],["2021-05-10",38.1404,38.6755,38.0366,38.5637,8133730.0],["2021-05-11",38.5637,39.0269,38.1005,38.8911,10231149.0],["2021-05-12",38.8911,39.0828,38.0845,38.2842,11430008.0],["2021-05-13",38.2842,38.28419494628906,37.6054,37.9328,7719024.0],["2021-05-14",37.9328,40.9515,37.93281936645508,40.656,33796411.0],["2021-05-17",40.656,40.65599060058594,39.5619,39.8894,19919466.0],["2021-05-18",39.8894,41.6223,39.8335,41.2629,23544844.0],["2021-05-19",41.2629,41.26292037963867,40.2487,40.7119,12488528.0],["2021-05-20",40.7119,41.1351,40.073,40.7997,15983079.0],["2021-05-21",40.7997,41.0872,39.8494,39.8973,12676470.0],["2021-05-24",39.8973,40.6001,39.7057,40.105,9684067.0],["2021-05-25",40.105,41.79,39.7696,41.6063,30706606.0],["2021-05-26",41.6063,41.9657,41.1272,41.3587,18702327.0],["2021-05-27",41.3587,41.5265,40.7997,41.0792,14834121.0],["2021-05-28",41.0792,41.6862,40.8556,41.3508,12700795.0],["2021-05-31",41.3508,41.35076141357422,40.3286,40.6959,12329790.0],["2021-06-01",40.6959,40.695926666259766,39.9852,40.3366,11420546.0],["2021-06-02",40.3366,40.4404,39.3623,39.514,17861942.0],["2021-06-03",39.514,40.0331,39.2106,39.2744,11149059.0],["2021-06-04",39.2744,40.065,39.0668,39.7137,11684867.0],["2021-06-07",39.7137,39.7536,39.1307,39.4821,7040455.0],["2021-06-08",39.4821,40.0251,39.1227,39.3783,10922728.0],["2021-06-09",39.3783,40.1848,39.2744,39.6657,10390305.0],["2021-06-10",39.6657,39.8654,38.963,39.0508,12435527.0],["2021-06-11",39.0508,39.1147,37.9328,38.2283,16140230.0],["2021-06-15",38.2283,38.22829055786133,37.278,37.7891,10817977.0],["2021-06-16",37.7891,38.1405,37.5575,37.7491,7813034.0],["2021-06-17",37.7491,37.9967,37.2141,37.3019,9035340.0],["2021-06-18",37.3019,37.5655,36.9985,37.3099,9548049.0],["2021-06-21",37.3099,37.30992126464844,36.5034,36.703,12715568.0],["2021-06-22",36.703,37.5735,36.702999114990234,37.3738,13668765.0],["2021-06-23",37.3738,37.9168,37.1981,37.4058,12012971.0],["2021-06-24",37.4058,37.7571,36.8707,36.9985,15668089.0],["2021-06-25",36.9985,37.845,36.8228,37.6373,17623487.0],["2021-06-28",37.6373,37.63734436035156,36.9026,37.1742,11103061.0],["2021-06-29",37.1742,37.2141,36.1759,36.3596,15426683.0],["2021-06-30",36.3596,36.703,36.16,36.6631,8704174.0],["2021-07-01",36.6631,37.1662,36.3916,36.7988,11544570.0],["2021-07-02",36.7988,36.798831939697266,35.545,35.577,15270889.0],["2021-07-05",35.577,36.8148,35.2975,36.5832,16234458.0],["2021-07-06",36.5832,37.4217,36.3756,37.278,16178643.0],["2021-07-07",37.278,37.7571,36.5513,36.7429,13169336.0],["2021-07-08",36.7429,36.8787,35.3773,35.6808,23105435.0],["2021-07-09",35.6808,35.8485,35.4093,35.6648,9927852.0],["2021-07-12",35.6648,35.8964,35.1937,35.4173,14487450.0],["2021-07-13",35.4173,35.7447,35.2017,35.6569,10615476.0],["2021-07-14",35.6569,35.65685272216797,34.6826,34.8183,14728129.0],["2021-07-15",34.8183,36.3596,34.81833267211914,36.2159,23901173.0],["2021-07-16",36.2159,36.2797,35.2096,35.5211,14707829.0],["2021-07-19",35.5211,35.7367,34.8263,35.7287,10690728.0],["2021-07-20",35.7287,35.728721618652344,35.2336,35.5211,7420169.0],["2021-07-21",35.5211,35.8325,34.9222,35.2576,12829411.0],["2021-07-22",35.2576,36.0801,35.01,35.6968,15885396.0],["2021-07-23",35.6968,35.696781158447266,35.0499,35.2895,12361019.0],["2021-07-26",35.2895,35.28949737548828,33.3809,33.4767,21627879.0],["2021-07-27",33.4767,33.5965,32.6222,32.6622,11936002.0],["2021-07-28",32.6622,33.0854,32.5024,32.5663,11933864.0],["2021-07-29",32.5663,32.8778,31.8716,32.3028,15550618.0],["2021-07-30",32.3028,32.9417,31.8955,32.3188,11425511.0],["2021-08-02",32.3188,33.1812,31.5282,32.6302,19130490.0],["2021-08-03",32.6302,32.8618,32.175,32.3507,15900890.0],["2021-08-04",32.3507,32.4944,31.9594,32.183,10630279.0],["2021-08-05",32.183,32.9337,32.0792,32.3347,15025272.0],["2021-08-06",32.3347,32.4836,32.0122,32.1032,11207584.0],["2021-08-09",32.1032,33.4512,31.9626,33.079,19214042.0],["2021-08-10",33.079,33.6579,32.8475,33.6165,15118531.0],["2021-08-11",33.6165,34.0052,33.2279,33.4594,13461477.0],["2021-08-12",33.4594,33.7571,33.0046,33.0625,10243620.0],["2021-08-13",33.0625,33.2858,32.7317,33.1204,7869027.0],["2021-08-16",33.1204,33.6496,33.0707,33.3933,9471265.0],["2021-08-17",33.3933,33.906,33.0377,33.0459,13880070.0],["2021-08-18",33.0459,34.4518,32.7234,34.2864,21377881.0],["2021-08-19",34.2864,34.28639221191406,33.509,33.5504,13515011.0],["2021-08-20",33.5504,33.6744,32.9963,33.3933,11777317.0],["2021-08-23",33.3933,33.5669,33.0956,33.2858,8397383.0],["2021-08-24",33.2858,33.5752,32.9632,33.5008,13061687.0],["2021-08-25",33.5008,33.7571,33.1452,33.2858,9288717.0],["2021-08-26",33.2858,33.2857551574707,32.8309,32.8309,9186495.0],["2021-08-27",32.8309,34.0466,32.83091735839844,33.6579,17429351.0],["2021-08-30",33.6579,33.65789794921875,32.8557,33.2031,15255620.0],["2021-08-31",33.2031,33.6662,32.5084,33.5917,15684636.0],["2021-09-01",33.5917,35.7832,33.4925,35.1878,36574589.0],["2021-09-02",35.1878,35.3945,34.7412,35.1051,19459994.0],["2021-09-03",35.1051,35.899,34.642,35.3449,18553711.0],["2021-09-06",35.3449,35.9155,34.9893,35.5682,15002608.0],["2021-09-07",35.5682,35.7749,34.9314,35.6013,17022904.0],["2021-09-08",35.6013,36.1636,35.3532,35.4772,15788222.0],["2021-09-09",35.4772,35.593,34.9728,35.5517,12067580.0],["2021-09-10",35.5517,36.5937,35.55167007446289,35.6509,20782895.0],["2021-09-13",35.6509,35.7253,35.2374,35.4607,11269889.0],["2021-09-14",35.4607,35.6426,34.4849,34.5593,14114333.0],["2021-09-15",34.5593,34.7743,34.0548,34.1375,11069914.0],["2021-09-16",34.1375,34.4766,33.9639,34.0383,8528460.0],["2021-09-17",34.0383,34.1954,33.6414,33.8233,7846831.0],["2021-09-22",33.8233,33.82329177856445,32.9136,33.2527,9640321.0],["2021-09-23",33.2527,34.1127,33.2526741027832,33.8398,8078206.0],["2021-09-24",33.8398,34.1541,33.4925,33.5504,6434562.0],["2021-09-27",33.5504,34.3029,33.5338,33.9391,10265771.0],["2021-09-28",33.9391,34.336,33.6331,34.1375,8661913.0],["2021-09-29",34.1375,34.13753890991211,33.4925,34.0466,8745734.0],["2021-09-30",34.0466,34.0962,32.9136,33.2113,13781964.0],["2021-10-08",33.2113,34.9645,33.211326599121094,34.8818,24267678.0],["2021-10-11",34.8818,35.9321,34.88182067871094,35.4524,21287902.0],["2021-10-12",35.4524,35.9321,34.9811,35.3118,15565288.0],["2021-10-13",35.3118,35.31184768676758,34.6668,35.1216,9221930.0],["2021-10-14",35.1216,35.5186,34.6833,34.7247,7127091.0],["2021-10-15",34.7247,35.0141,34.5179,34.6751,8093930.0],["2021-10-18",34.6751,35.0389,34.121,34.2864,7760170.0],["2021-10-19",34.2864,35.8659,34.0962,35.6013,18811351.0],["2021-10-20",35.6013,36.7673,34.8984,35.1795,21225718.0],["2021-10-21",35.1795,36.5937,35.179527282714844,36.0479,26304919.0],["2021-10-22",36.0479,36.2546,35.5351,35.9569,14624996.0],["2021-10-25",35.9569,35.95688247680664,35.3284,35.7005,11760853.0],["2021-10-26",35.7005,35.9321,35.2788,35.4359,7719412.0],["2021-10-27",35.4359,35.502,34.857,34.9976,11349942.0],["2021-10-28",34.9976,35.0638,34.2368,34.6916,9932837.0],["2021-10-29",34.6916,34.691612243652344,32.252,32.3926,38736097.0],["2021-11-01",32.3926,32.4919,31.7145,32.4092,14013588.0],["2021-11-02",32.4092,32.649,31.7476,31.9543,12545009.0],["2021-11-03",31.9543,32.2107,31.8385,31.9709,7168318.0],["2021-11-04",31.9709,32.0536,31.7807,31.9295,7567116.0],["2021-11-05",31.9295,31.9709,31.6732,31.7228,8683393.0],["2021-11-08",31.7228,31.9378,31.2514,31.7558,7795971.0],["2021-11-09",31.7558,31.9791,31.4829,31.6483,6333548.0],["2021-11-10",31.6483,31.6732,31.0281,31.3754,9592953.0],["2021-11-11",31.3754,31.954322814941406,31.2266,31.9543,12362867.0],["2021-11-12",31.9543,32.0453,31.5822,31.7228,6827974.0],["2021-11-15",31.7228,31.9212,31.4747,31.7724,8199865.0],["2021-11-16",31.7724,32.0866,31.77239227294922,31.9709,11007469.0],["2021-11-17",31.9709,32.3099,31.9212,32.1445,8732928.0],["2021-11-18",32.1445,32.144527435302734,31.698,31.7724,6885202.0],["2021-11-19",31.7724,32.1528,31.6732,32.037,9222487.0],["2021-11-22",32.037,32.0784,31.7807,31.913,5651993.0],["2021-11-23",31.913,32.2355,31.8551,32.1611,8960431.0],["2021-11-24",32.1611,32.4009,31.9212,32.3678,8085121.0],["2021-11-25",32.3678,32.36781311035156,31.9212,32.0039,6750220.0],["2021-11-26",32.0039,32.003944396972656,31.5822,31.6814,5574693.0],["2021-11-29",31.6814,31.68142318725586,31.2431,31.4912,6084256.0],["2021-11-30",31.4912,31.6731,31.3258,31.3506,5586123.0],["2021-12-01",31.3506,31.7559,31.3093,31.731,6638768.0],["2021-12-02",31.731,31.8799,31.5078,31.698,4435418.0],["2021-12-03",31.698,31.9212,31.5078,31.913,6631286.0],["2021-12-06",31.913,32.6738,31.9047,31.9543,14373407.0],["2021-12-07",31.9543,32.558,31.9047,32.4588,12506580.0],["2021-12-08",32.4588,32.45877456665039,32.0453,32.4009,8643684.0],["2021-12-09",32.4009,33.1534,32.2934,32.7648,16672346.0],["2021-12-10",32.7648,32.7647590637207,32.467,32.5663,9465934.0],["2021-12-13",32.5663,33.2279,32.566287994384766,32.6076,11882892.0],["2021-12-14",32.6076,32.7317,32.3347,32.467,7923545.0],["2021-12-15",32.467,32.5332,32.1445,32.3099,6141542.0],["2021-12-16",32.3099,32.5746,32.2438,32.5415,5404364.0],["2021-12-17",32.5415,32.649,32.2768,32.3017,5049188.0],["2021-12-20",32.3017,32.558,32.0949,32.1693,6007714.0],["2021-12-21",32.1693,32.4753,32.1197,32.4257,5150432.0],["2021-12-22",32.4257,32.4588,32.1528,32.2438,5357794.0],["2021-12-23",32.2438,32.3678,32.0122,32.1445,4240219.0],["2021-12-24",32.1445,32.144527435302734,31.7476,31.7972,5936550.0],["2021-12-27",31.7972,32.0039,31.7807,31.8716,4326370.0],["2021-12-28",31.8716,32.4009,31.871625900268555,32.1693,7028388.0],["2021-12-29",32.1693,32.3347,32.0039,32.1197,4426329.0],["2021-12-30",32.1197,32.3182,32.0205,32.1528,4675188.0],["2021-12-31",32.1528,32.2686,32.0618,32.1528,4999053.0],["2022-01-04",32.1528,32.3265,32.0205,32.2934,7477056.0],["2022-01-05",32.2934,32.9302,32.2603,32.4919,14114767.0],["2022-01-06",32.4919,32.6159,32.2107,32.2355,10072657.0],["2022-01-07",32.2355,33.1948,32.235496520996094,32.9798,19761563.0],["2022-01-10",32.9798,33.2858,32.7151,33.0956,13607017.0],["2022-01-11",33.0956,33.4512,32.8888,32.9715,11423038.0],["2022-01-12",32.9715,33.0459,32.6324,32.8805,8308082.0],["2022-01-13",32.8805,33.3106,32.6821,32.7565,9661185.0],["2022-01-14",32.7565,32.75648880004883,31.8386,31.9212,14425114.0],["2022-01-17",31.9212,32.0453,31.5243,31.7641,10028599.0],["2022-01-18",31.7641,32.128,31.6897,31.9791,7982185.0],["2022-01-19",31.9791,32.3347,31.8386,32.0701,6621324.0],["2022-01-20",32.0701,33.7819,31.9709,33.5173,35633113.0],["2022-01-21",33.5173,33.6827,33.0129,33.0873,14931617.0],["2022-01-24",33.0873,33.2444,32.5497,32.7482,11558652.0],["2022-01-25",32.7482,32.74821472167969,31.9874,32.1032,11294328.0],["2022-01-26",32.1032,32.4588,31.9461,32.3595,8589217.0],["2022-01-27",32.3595,32.35954284667969,31.6649,31.6732,10926649.0],["2022-01-28",31.6732,31.9047,30.9454,31.0033,14419191.0],["2022-02-07",31.0033,31.8468,31.003305435180664,31.7062,9815885.0],["2022-02-08",31.7062,32.3926,31.516,32.2355,11567263.0],["2022-02-09",32.2355,32.6242,32.0949,32.2272,9807495.0],["2022-02-10",32.2272,32.8061,32.0618,32.6821,11970506.0],["2022-02-11",32.6821,34.3939,32.5249,33.7489,34821013.0],["2022-02-14",33.7489,33.748863220214844,32.6821,32.9053,16543034.0],["2022-02-15",32.9053,33.0377,32.4588,32.6573,9240395.0],["2022-02-16",32.6573,33.2113,32.657257080078125,32.8309,7777026.0],["2022-02-17",32.8309,32.9963,32.4174,32.5332,9203136.0],["2022-02-18",32.5332,33.2279,32.4588,32.988,11332308.0],["2022-02-21",32.988,33.1286,32.5001,33.0542,7859774.0],["2022-02-22",33.0542,33.05420684814453,32.4588,32.649,8614934.0],["2022-02-23",32.649,32.8475,32.3017,32.5001,9549576.0],["2022-02-24",32.5001,32.500125885009766,31.4333,31.7145,14048284.0],["2022-02-25",31.7145,32.0536,31.5491,31.7062,6810834.0],["2022-02-28",31.7062,31.7807,31.3424,31.5078,8700308.0],["2022-03-01",31.5078,31.822,31.4333,31.7476,8235236.0],["2022-03-02",31.7476,31.747575759887695,31.4995,31.6401,4464364.0],["2022-03-03",31.6401,31.9047,31.516,31.7558,6453215.0],["2022-03-04",31.7558,31.755849838256836,31.301,31.6401,6684205.0],["2022-03-07",31.6401,31.640073776245117,31.0198,31.2679,8825080.0],["2022-03-08",31.2679,31.4251,29.9944,30.1433,14750982.0],["2022-03-09",30.1433,30.4161,28.1502,29.2336,13538812.0],["2022-03-10",29.2336,29.9365,29.1095,29.1095,9140498.0],["2022-03-11",29.1095,29.399,28.4149,29.3742,9650930.0],["2022-03-14",29.3742,29.374162673950195,28.7787,28.7787,6787725.0],["2022-03-15",28.7787,28.77873992919922,26.5459,26.6121,17786114.0],["2022-03-16",26.6121,27.7781,26.3226,27.6623,13253790.0],["2022-03-17",27.6623,28.572,27.621,28.0924,12542273.0],["2022-03-18",28.0924,29.0764,27.6458,28.7374,13089346.0],["2022-03-21",28.7374,28.737388610839844,28.0179,28.2908,8645670.0],["2022-03-22",28.2908,28.7209,27.9104,28.4728,6332015.0],["2022-03-23",28.4728,28.7539,28.2412,28.5306,6553202.0],["2022-03-24",28.5306,28.8118,28.2743,28.5803,6542495.0],["2022-03-25",28.5803,28.696,28.175,28.2247,5558239.0],["2022-03-28",28.2247,28.4397,27.6458,28.3735,5723317.0],["2022-03-29",28.3735,28.5224,27.9766,28.0924,4217100.0],["2022-03-30",28.0924,28.9193,28.09235191345215,28.8862,9749186.0],["2022-03-31",28.8862,29.5809,28.7209,29.217,9803013.0],["2022-04-01",29.217,29.6305,28.8862,29.5396,8377827.0],["2022-04-06",29.5396,30.1267,29.3576,30.0275,10028164.0],["2022-04-07",30.0275,30.1267,29.4155,29.4155,8307219.0],["2022-04-08",29.4155,29.9117,29.3576,29.7628,7446228.0],["2022-04-11",29.7628,29.76283836364746,29.217,29.2832,6886700.0],["2022-04-12",29.2832,30.0192,29.0434,29.6884,8518224.0],["2022-04-13",29.6884,29.92,29.4817,29.614,5718543.0],["2022-04-14",29.614,29.9448,29.4817,29.614,6014948.0],["2022-04-15",29.614,29.8952,29.4486,29.6305,5513293.0],["2022-04-18",29.6305,29.630525588989258,28.7705,29.002,5976054.0],["2022-04-19",29.002,29.1674,28.6878,28.8614,4818242.0],["2022-04-20",28.8614,29.0351,28.3901,28.4645,4209792.0],["2022-04-21",28.4645,29.0682,28.2908,28.4893,8214050.0],["2022-04-22",28.4893,29.6636,28.2495,29.3328,11802901.0],["2022-04-25",29.3328,29.332813262939453,26.397052764892578,26.3971,20613088.0],["2022-04-26",26.3971,26.397052764892578,23.9327,24.1559,23639474.0],["2022-04-27",24.1559,24.3048,23.5274,24.2469,13967728.0],["2022-04-28",24.2469,24.5115,23.9906,24.3131,9962363.0],["2022-04-29",24.3131,24.9168,24.0484,24.6687,10088850.0],["2022-05-05",24.6687,24.668670654296875,23.8582,23.8748,15066574.0],["2022-05-06",23.8748,23.87477684020996,22.8328,22.9734,12539234.0],["2022-05-09",22.9734,23.31243324279785,22.8328,23.3124,6961738.0],["2022-05-10",23.3124,23.4861,22.932,23.2876,9589684.0],["2022-05-11",23.2876,23.7259,23.2463,23.3455,11682153.0],["2022-05-12",23.3455,23.4696,23.023,23.2132,7043274.0],["2022-05-13",23.2132,23.6101,23.2049,23.3786,7236347.0],["2022-05-16",23.3786,23.5688,23.0892,23.1388,6673542.0],["2022-05-17",23.1388,23.2215,22.9486,23.1967,7014344.0],["2022-05-18",23.1967,23.2711,23.0147,23.114,6468750.0],["2022-05-19",23.114,23.11396026611328,22.593,22.8659,7933607.0],["2022-05-20",22.8659,23.329,22.865867614746094,23.329,10483388.0],["2022-05-23",23.329,23.4034,23.1884,23.3372,7705442.0],["2022-05-24",23.3372,23.5274,22.4524,22.4606,13351635.0],["2022-05-25",22.4606,22.6674,22.4358,22.6426,7637195.0],["2022-05-26",22.6426,23.1222,22.593,23.0726,7991884.0],["2022-05-27",23.0726,23.3621,23.0643,23.1719,8650712.0],["2022-05-30",23.1719,23.4282,23.0809,23.1967,7949560.0],["2022-05-31",23.1967,23.3786,22.9899,23.3207,8277275.0],["2022-06-01",23.3207,23.3786,23.114,23.2215,7190373.0],["2022-06-02",23.2215,23.3042,23.023,23.2794,6831247.0],["2022-06-06",23.2794,23.5357,23.1057,23.4861,10622946.0],["2022-06-07",23.4861,23.7094,23.4448,23.635,10879201.0],["2022-06-08",23.635,24.1973,23.5688,23.9244,16837511.0],["2022-06-09",23.9244,24.1725,23.7425,23.8169,13027110.0],["2022-06-10",23.8169,24.3379,23.4778,24.2304,20213777.0],["2022-06-13",24.2304,24.230375289916992,23.5853,23.7259,12959430.0],["2022-06-14",23.7259,24.6687,23.3786,24.6687,17371708.0],["2022-06-15",24.6687,27.1331,24.5446,26.67,55370105.0],["2022-06-16",26.67,26.669950485229492,25.3716,25.4212,32931219.0],["2022-06-17",25.4212,25.967,25.1235,25.6776,19618972.0],["2022-06-20",25.6776,25.9257,25.3551,25.6445,12731178.0],["2022-06-21",25.6445,26.7113,25.5949,26.1159,17476350.0],["2022-06-22",26.1159,26.4053,25.7934,25.9836,13594804.0],["2022-06-23",25.9836,26.9098,25.8099,26.8767,18408884.0],["2022-06-24",26.8767,27.1165,26.6038,26.885,11063351.0],["2022-06-27",26.885,27.0504,26.488,26.7196,11214187.0],["2022-06-28",26.7196,26.719572067260742,26.2482,26.5707,9667391.0],["2022-06-29",26.5707,26.8602,26.2068,26.2317,9227578.0],["2022-06-30",26.2317,26.794,26.1738,26.6203,10119118.0],["2022-07-01",26.6203,26.8023,26.4632,26.4963,5446778.0],["2022-07-04",26.4963,26.496288299560547,25.9505,26.1572,11601592.0],["2022-07-05",26.1572,26.9842,26.157228469848633,26.4715,10357337.0],["2022-07-06",26.4715,26.47147560119629,25.843,26.0332,7501659.0],["2022-07-07",26.0332,26.1242,25.9257,25.9588,4086797.0],["2022-07-08",25.9588,26.2399,25.7437,25.7768,4647652.0],["2022-07-11",25.7768,25.776819229125977,25.231,25.3799,7275246.0],["2022-07-12",25.3799,25.8264,25.3716,25.5122,5213879.0],["2022-07-13",25.5122,25.7107,25.1152,25.3054,5091569.0],["2022-07-14",25.3054,25.305442810058594,24.8258,24.9498,6630132.0],["2022-07-15",24.9498,25.1152,24.3958,24.4123,6859008.0],["2022-07-18",24.4123,24.925,24.412309646606445,24.7514,5890805.0],["2022-07-19",24.7514,24.8837,24.5198,24.8093,4105149.0],["2022-07-20",24.8093,24.925,24.7018,24.7596,4457604.0],["2022-07-21",24.7596,24.759641647338867,24.3131,24.3213,4791153.0],["2022-07-22",24.3213,24.71,24.0402,24.3462,5335451.0],["2022-07-25",24.3462,24.3462,24.0567,24.2469,3002536.0],["2022-07-26",24.2469,24.4123,24.1642,24.3875,2950144.0],["2022-07-27",24.3875,24.387502670288086,23.883,23.9657,5539773.0],["2022-07-28",23.9657,24.4288,23.965744018554688,24.1642,4615522.0],["2022-07-29",24.1642,24.3792,23.9161,23.9823,4097011.0],["2022-08-01",23.9823,23.982282638549805,23.5688,23.85,4333097.0],["2022-08-02",23.85,23.849966049194336,22.9072,23.2049,7427856.0],["2022-08-03",23.2049,23.4944,22.9899,22.9982,5393431.0],["2022-08-04",22.9982,23.5274,22.99818229675293,23.4861,4575217.0],["2022-08-05",23.4861,23.9492,23.4034,23.9409,4977528.0],["2022-08-08",23.9409,24.1063,23.6598,23.8252,5432684.0],["2022-08-09",23.8252,23.9244,23.7673,23.8665,5556352.0],["2022-08-10",23.8665,23.8839,23.3356,23.3965,8627698.0],["2022-08-11",23.3965,24.5628,23.396486282348633,24.4932,11610793.0],["2022-08-12",24.4932,24.7021,24.1799,24.4845,6910231.0],["2022-08-15",24.4845,24.5976,24.2321,24.3104,4519156.0],["2022-08-16",24.3104,24.4584,24.0493,24.0841,3800306.0],["2022-08-17",24.0841,24.5541,24.0232,24.4932,6526691.0],["2022-08-18",24.4932,24.5193,24.1363,24.1973,4259936.0],["2022-08-19",24.1973,24.5454,24.1799,24.1886,4359181.0],["2022-08-22",24.1886,24.4149,24.0928,24.1973,4389005.0],["2022-08-23",24.1973,24.3104,23.8491,24.1189,4616525.0],["2022-08-24",24.1189,24.8762,24.0667,24.1015,13193051.0],["2022-08-25",24.1015,24.8065,23.9361,24.7891,10449872.0],["2022-08-26",24.7891,24.78913688659668,24.2582,24.5454,7679489.0],["2022-08-29",24.5454,24.54542350769043,24.1537,24.4236,4866141.0],["2022-08-30",24.4236,24.8153,24.2756,24.6673,5594510.0],["2022-08-31",24.6673,25.2417,24.4932,25.0764,11780869.0],["2022-09-01",25.0764,25.4158,24.9023,25.1112,8687567.0],["2022-09-02",25.1112,25.3201,24.824,24.9632,6263841.0],["2022-09-05",24.9632,25.2156,24.7282,25.1721,4701977.0],["2022-09-06",25.1721,25.5377,25.0328,25.3201,5964488.0],["2022-09-07",25.3201,25.32008171081543,25.0154,25.1286,3850186.0],["2022-09-08",25.1286,25.4506,25.0067,25.0416,4511009.0],["2022-09-09",25.0416,25.6073,24.9806,25.4593,7401999.0],["2022-09-13",25.4593,25.8336,25.2592,25.5551,6931348.0],["2022-09-14",25.5551,25.6073,25.146,25.2243,4786551.0],["2022-09-15",25.2243,25.7553,25.1286,25.294,7150102.0],["2022-09-16",25.294,25.29397201538086,24.0493,24.1102,10652887.0],["2022-09-19",24.1102,24.2669,23.7969,23.9187,5741203.0],["2022-09-20",23.9187,24.1711,23.5445,23.588,6033590.0],["2022-09-21",23.588,24.1102,23.353,23.9361,5364401.0],["2022-09-22",23.9361,24.0928,23.6315,23.8056,3735586.0],["2022-09-23",23.8056,24.3975,23.7795,23.9971,5527905.0],["2022-09-26",23.9971,24.1886,23.353,23.3704,5111237.0],["2022-09-27",23.3704,23.7011,23.370376586914062,23.6576,3473780.0],["2022-09-28",23.6576,23.9448,23.5009,23.6228,4146502.0],["2022-09-29",23.6228,23.9274,23.2137,23.2746,4986581.0],["2022-09-30",23.2746,23.6576,23.27463150024414,23.4487,4249634.0],["2022-10-10",23.4487,23.9797,23.3007,23.4487,5529603.0],["2022-10-11",23.4487,23.7534,22.9265,23.1441,5604030.0],["2022-10-12",23.1441,23.7359,23.0222,23.7098,5167853.0],["2022-10-13",23.7098,23.91,23.5271,23.8752,4298342.0],["2022-10-14",23.8752,24.1886,23.875211715698242,24.0145,6217444.0],["2022-10-17",24.0145,24.1537,23.7621,23.9971,4583714.0],["2022-10-18",23.9971,24.1799,23.675,23.7272,4036695.0],["2022-10-19",23.7272,23.8317,23.370376586914062,23.3704,3879152.0],["2022-10-20",23.3704,23.5445,23.2224,23.4052,4033864.0],["2022-10-21",23.4052,23.5793,22.8917,23.0048,5585452.0],["2022-10-24",23.0048,23.1528,21.7514,21.8123,11671489.0],["2022-10-25",21.8123,21.812349319458008,20.9594,20.9768,10924211.0],["2022-10-26",20.9768,21.3162,20.9071,21.0116,6755912.0],["2022-10-27",21.0116,21.4207,21.011577606201172,21.2466,5976934.0],["2022-10-28",21.2466,21.3771,20.6808,20.7853,6854543.0],["2022-10-31",20.7853,20.7852725982666,19.8452,20.3414,8653741.0],["2022-11-01",20.3414,21.2118,20.34136962890625,21.2031,8390778.0],["2022-11-02",21.2031,21.3336,20.8984,21.1857,5752712.0],["2022-11-03",21.1857,21.264,20.9419,21.2292,4349958.0],["2022-11-04",21.2292,22.0648,21.1595,21.9168,8474504.0],["2022-11-07",21.9168,22.5261,21.6992,22.3433,7341909.0],["2022-11-08",22.3433,22.439,22.1605,22.3694,4116090.0],["2022-11-09",22.3694,22.5348,22.0822,22.2214,3506008.0],["2022-11-10",22.2214,22.439,21.9429,22.3085,3585495.0],["2022-11-11",22.3085,23.2572,22.308481216430664,22.9961,9805978.0],["2022-11-14",22.9961,23.675,22.9960994720459,23.3182,11713176.0],["2022-11-15",23.3182,23.9535,23.2224,23.6489,9868233.0],["2022-11-16",23.6489,23.7359,23.3007,23.353,4875468.0],["2022-11-17",23.353,23.509641647338867,23.1267,23.5096,4742058.0],["2022-11-18",23.5096,23.6402,23.2311,23.2398,4076775.0],["2022-11-21",23.2398,23.23981475830078,22.822,22.9787,4366132.0],["2022-11-22",22.9787,23.6663,22.9004,23.4748,6110312.0],["2022-11-23",23.4748,24.0928,23.353,23.5619,8160050.0],["2022-11-24",23.5619,23.91,23.353,23.3704,4120452.0],["2022-11-25",23.3704,24.0754,23.370376586914062,23.8665,7429867.0],["2022-11-28",23.8665,23.86650848388672,23.2137,23.6402,6648271.0],["2022-11-29",23.6402,25.2766,23.640201568603516,25.1025,18071038.0],["2022-11-30",25.1025,25.6682,24.8065,24.9632,12036334.0],["2022-12-01",24.9632,25.4593,24.7891,24.8327,8075046.0],["2022-12-02",24.8327,24.9371,24.3365,24.6325,7564785.0],["2022-12-05",24.6325,26.5474,24.632461547851562,26.4864,21678883.0],["2022-12-06",26.4864,26.5212,25.9468,26.3385,12315973.0],["2022-12-07",26.3385,26.5038,25.764,26.1992,11797785.0],["2022-12-08",26.1992,26.6605,26.1122,26.3298,8054538.0],["2022-12-09",26.3298,26.617,25.8946,26.5561,12303701.0],["2022-12-12",26.5561,26.556058883666992,25.3027,25.381,12778027.0],["2022-12-13",25.381,25.6334,25.3288,25.5203,7244138.0],["2022-12-14",25.5203,25.7901,25.2417,25.5899,6070849.0],["2022-12-15",25.5899,25.764,25.0329,25.294,5759106.0],["2022-12-16",25.294,25.6682,25.0851,25.5812,7985522.0],["2022-12-19",25.5812,25.581205368041992,24.4932,24.5976,10858016.0],["2022-12-20",24.5976,24.9719,24.4062,24.4671,6003815.0],["2022-12-21",24.4671,24.9545,24.4323,24.7891,5200336.0],["2022-12-22",24.7891,25.4419,24.7369,24.9458,7421986.0],["2022-12-23",24.9458,25.2243,24.5715,24.8065,5447809.0],["2022-12-26",24.8065,24.9545,24.3888,24.4845,6861921.0],["2022-12-27",24.4845,25.5377,24.4844970703125,25.4506,7386607.0],["2022-12-28",25.4506,25.6595,25.1547,25.5116,6786050.0],["2022-12-29",25.5116,25.51156997680664,24.911,25.2766,5241337.0],["2022-12-30",25.2766,26.4603,25.27656364440918,26.1818,11347654.0],["2023-01-03",26.1818,26.2514,25.4768,26.2079,11764983.0],["2023-01-04",26.2079,27.2437,26.0338,27.174,17268980.0],["2023-01-05",27.174,28.1576,27.17404556274414,27.8007,21377372.0],["2023-01-06",27.8007,28.1141,27.618,27.9487,17278783.0],["2023-01-09",27.9487,28.5058,27.6789,28.3317,13275480.0],["2023-01-10",28.3317,28.331684112548828,27.5744,27.6005,11584647.0],["2023-01-11",27.6005,28.5667,27.5918,28.2446,12250253.0],["2023-01-12",28.2446,28.5232,27.8791,28.0793,7768793.0],["2023-01-13",28.0793,29.5067,28.0445,29.498,17484826.0],["2023-01-16",29.498,29.8897,28.9584,29.028,22428014.0],["2023-01-17",29.028,29.0715,28.5145,28.7756,9416485.0],["2023-01-18",28.7756,28.941,28.4187,28.4797,8708521.0],["2023-01-19",28.4797,28.7234,28.3056,28.7234,6790684.0],["2023-01-20",28.7234,29.0454,28.558,28.8365,6079188.0],["2023-01-30",28.8365,29.4719,27.5222,27.6528,22496147.0],["2023-01-31",27.6528,27.8965,26.852,27.087,22509198.0],["2023-02-01",27.087,27.322,26.7911,27.1479,11642279.0],["2023-02-02",27.1479,27.2437,26.6257,26.8781,10750436.0],["2023-02-03",26.8781,26.87810516357422,26.2949,26.5038,11214229.0],["2023-02-06",26.5038,26.503833770751953,26.0251,26.0686,10263900.0],["2023-02-07",26.0686,26.4081,26.0251,26.2427,10356291.0],["2023-02-08",26.2427,26.6518,26.1296,26.147,9819057.0],["2023-02-09",26.147,26.7214,26.0251,26.6083,9763230.0],["2023-02-10",26.6083,26.6518,26.2601,26.5474,6377969.0],["2023-02-13",26.5474,26.8085,25.9468,26.7998,10132808.0],["2023-02-14",26.7998,27.235,26.6953,27.235,9699989.0],["2023-02-15",27.235,27.234975814819336,26.6866,26.8259,7470606.0],["2023-02-16",26.8259,27.1828,26.3123,26.469,10705345.0],["2023-02-17",26.469,26.9913,26.3298,26.4255,7820952.0],["2023-02-20",26.4255,27.4004,26.425498962402344,27.3742,12912282.0],["2023-02-21",27.3742,27.5396,27.0261,27.5309,7348707.0],["2023-02-22",27.5309,27.557,27.2002,27.3394,5864249.0],["2023-02-23",27.3394,27.6179,27.1479,27.2698,5744533.0],["2023-02-24",27.2698,27.2959,26.7824,26.9826,5549609.0],["2023-02-27",26.9826,27.0348,26.6257,26.7737,4126707.0],["2023-02-28",26.7737,27.2089,26.6431,27.1305,5618113.0],["2023-03-01",27.1305,28.0706,26.9564,28.0445,13990475.0],["2023-03-02",28.0445,28.2708,27.8356,28.0357,5954360.0],["2023-03-03",28.0357,28.3491,27.853,28.0793,6596893.0],["2023-03-06",28.0793,28.2446,27.5396,27.7137,8557800.0],["2023-03-07",27.7137,27.9835,26.9216,26.9564,9433321.0],["2023-03-08",26.9564,26.956443786621094,26.5648,26.7998,4581966.0],["2023-03-09",26.7998,26.9739,26.5125,26.5909,4789510.0],["2023-03-10",26.5909,26.590871810913086,25.9555,25.9642,6679190.0],["2023-03-13",25.9642,26.3298,25.8684,26.1122,6622195.0],["2023-03-14",26.1122,26.112152099609375,25.3549,25.5464,5956705.0],["2023-03-15",25.5464,25.9816,25.54638671875,25.8597,3816449.0],["2023-03-16",25.8597,25.85973358154297,25.3462,25.4158,5252206.0],["2023-03-17",25.4158,26.5386,25.415828704833984,26.1034,8608827.0],["2023-03-20",26.1034,26.6431,25.76399040222168,25.764,7321243.0],["2023-03-21",25.764,26.2601,25.7292,25.912,5699023.0],["2023-03-22",25.912,26.2862,25.911956787109375,26.0947,5419844.0],["2023-03-23",26.0947,26.4255,25.8336,26.3385,5275056.0],["2023-03-24",26.3385,26.3994,25.764,25.8946,6096807.0],["2023-03-27",25.8946,25.894550323486328,25.1721,25.5551,8112178.0],["2023-03-28",25.5551,25.764,25.381,25.5464,4221489.0],["2023-03-29",25.5464,25.8336,25.1721,25.2417,6140751.0],["2023-03-30",25.2417,25.3549,24.7369,25.1721,6805649.0],["2023-03-31",25.1721,26.8955,25.1721134185791,26.5474,19722414.0],["2023-04-03",26.5474,27.6354,26.54735565185547,27.5309,18839860.0],["2023-04-04",27.5309,27.7572,27.3307,27.6702,9336985.0],["2023-04-06",27.6702,27.6876,27.3481,27.4961,7031714.0],["2023-04-07",27.4961,27.8268,27.3568,27.3916,6243208.0],["2023-04-10",27.3916,28.027,27.3568,27.6528,9185850.0],["2023-04-11",27.6528,27.9313,27.3307,27.6092,6713090.0],["2023-04-12",27.6092,28.1141,27.4178,27.7572,7445111.0],["2023-04-13",27.7572,27.9835,27.4352,27.9313,6629633.0],["2023-04-14",27.9313,28.0009,27.6005,27.6528,5660496.0],["2023-04-17",27.6528,28.4884,27.3655,28.4622,12880657.0],["2023-04-18",28.4622,29.3501,28.3926,29.028,18250631.0],["2023-04-19",29.028,29.2717,28.793,28.8452,9650604.0],["2023-04-20",28.8452,29.0454,28.3404,28.941,9166694.0],["2023-04-21",28.941,28.94097137451172,28.088,28.1576,8889017.0],["2023-04-24",28.1576,30.4468,28.157602310180664,29.4545,26973496.0],["2023-04-25",29.4545,30.116,28.9671,29.4545,14925555.0],["2023-04-26",29.4545,29.4632,28.8104,29.1586,10301018.0],["2023-04-27",29.1586,31.4216,29.1585693359375,31.1605,31202970.0],["2023-04-28",31.1605,33.9023,31.160499572753906,33.8152,58642886.0],["2023-05-04",33.8152,36.2785,32.7011,36.0348,59559336.0],["2023-05-05",36.0348,37.1924,35.5996,35.9129,39710062.0],["2023-05-08",35.9129,37.7495,35.8085,37.4709,40815150.0],["2023-05-09",37.4709,37.5667,35.0599,35.3471,47770166.0],["2023-05-10",35.3471,35.5909,34.4855,34.7988,30880120.0],["2023-05-11",34.7988,36.4439,34.798797607421875,35.321,23212195.0],["2023-05-12",35.321,35.5212,34.3288,34.3984,22377076.0],["2023-05-15",34.3984,35.8781,33.7195,35.5996,36961969.0],["2023-05-16",35.5996,35.7562,34.381,34.5203,24525665.0],["2023-05-17",34.5203,34.6421,33.5976,33.911,19944586.0],["2023-05-18",33.911,34.6595,33.7108,34.2766,14806122.0],["2023-05-19",34.2766,34.4855,33.5628,33.8849,9633586.0],["2023-05-22",33.8849,34.5551,33.6063,33.8849,11743884.0],["2023-05-23",33.8849,33.9893,32.9884,33.0754,12925788.0],["2023-05-24",33.0754,33.3278,32.1702,32.292,16589278.0],["2023-05-25",32.292,32.4052,31.822,32.2659,12568035.0],["2023-05-26",32.2659,32.6315,31.7698,32.3007,9130201.0],["2023-05-29",32.3007,32.4226,31.8742,31.9613,9555751.0],["2023-05-30",31.9613,32.6402,31.7872,32.3181,10782624.0],["2023-05-31",32.3181,32.318138122558594,31.4826,32.0222,10155574.0],["2023-06-01",32.0222,32.5357,31.5609,32.0135,14077905.0],["2023-06-02",32.0135,32.6315,31.9003,32.527,16683508.0],["2023-06-05",32.527,32.7446,31.8133,32.3965,11247391.0],["2023-06-06",32.3965,33.5802,32.1615,32.4574,18425028.0],["2023-06-07",32.4574,33.145,32.3094,32.588,10115481.0],["2023-06-08",32.588,33.2495,32.0396,33.0319,14093681.0],["2023-06-09",33.0319,33.2582,32.7011,32.7708,10109402.0],["2023-06-12",32.7708,34.146,32.5096,33.6499,22236802.0],["2023-06-13",33.6499,34.0938,33.0754,33.7804,11030732.0],["2023-06-14",33.7804,34.3201,33.2495,33.5454,10704132.0],["2023-06-15",33.5454,34.6769,32.8665,33.2321,19054755.0],["2023-06-16",33.2321,33.5454,32.9361,33.2756,11087116.0],["2023-06-19",33.2756,33.293,32.205,32.44,13330325.0],["2023-06-20",32.44,32.44,31.8568,31.97,10110726.0],["2023-06-21",31.97,32.2485,31.52607536315918,31.5261,7484398.0],["2023-06-26",31.5261,31.52607536315918,30.4468,30.6383,11844631.0],["2023-06-27",30.6383,31.4913,30.5686,31.265,10502299.0],["2023-06-28",31.265,31.5522,30.9951,31.439,6033834.0],["2023-06-29",31.439,31.9961,31.0561,31.6653,6839999.0],["2023-06-30",31.6653,32.2485,31.439,32.0048,7006196.0],["2023-07-03",32.0048,34.4854,32.004798889160156,34.468,25522824.0],["2023-07-04",34.468,34.9206,34.1112,34.5116,17625790.0],["2023-07-05",34.5116,34.511558532714844,33.8849,34.0677,9714792.0],["2023-07-06",34.0677,34.9119,33.8152,34.3114,13494957.0],["2023-07-07",34.3114,35.3559,34.0938,35.0164,17077806.0],["2023-07-10",35.0164,35.3907,33.8239,34.146,13184780.0],["2023-07-11",34.146,34.4506,33.7108,34.2069,8475897.0],["2023-07-12",34.2069,35.1034,34.1547,34.4854,12937302.0],["2023-07-13",34.4854,35.1818,34.48544692993164,35.1818,14179667.0],["2023-07-14",35.1818,35.3646,34.616,35.086,9813268.0],["2023-07-17",35.086,35.234,34.5551,34.8858,7653993.0],["2023-07-18",34.8858,34.9903,34.5464,34.6421,6182862.0],["2023-07-19",34.6421,34.9729,34.5116,34.7901,7507562.0],["2023-07-20",34.7901,34.9729,33.5976,33.6673,13226134.0],["2023-07-21",33.6673,33.8588,33.3887,33.6934,7566220.0],["2023-07-24",33.6934,33.9284,33.2234,33.4148,7468927.0],["2023-07-25",33.4148,36.7572,33.41484451293945,36.7224,36099873.0],["2023-07-26",36.7224,36.7659,35.5909,36.4003,21807567.0],["2023-07-27",36.4003,37.6276,36.0696,36.7833,20294976.0],["2023-07-28",36.7833,39.9951,36.4003,39.6731,38486164.0],["2023-07-31",39.6731,40.6305,39.1508,39.5338,40186513.0],["2023-08-01",39.5338,40.5609,38.8288,39.4119,22991908.0],["2023-08-02",39.4119,40.0386,38.7678,39.1682,17309389.0],["2023-08-03",39.1682,40.9961,38.6982,40.909,25062688.0],["2023-08-04",40.909,42.7456,40.6653,40.735,34432448.0],["2023-08-07",40.735,40.734954833984375,39.1334,39.5686,22026141.0],["2023-08-08",39.5686,39.56861114501953,38.2891,39.2553,15325785.0],["2023-08-09",39.2553,39.499,38.8288,39.203,10315418.0],["2023-08-10",39.203,39.8451,38.8374,39.8273,10790425.0],["2023-08-11",39.8273,40.5318,38.0616,38.2132,19019230.0],["2023-08-14",38.2132,38.4183,37.366,38.0794,13520761.0],["2023-08-15",38.0794,39.1406,37.901,38.6234,12583674.0],["2023-08-16",38.6234,39.0158,37.8654,38.1597,11178363.0],["2023-08-17",38.1597,38.2399,37.4641,37.7673,11686401.0],["2023-08-18",37.7673,39.8273,37.7583,38.1953,18119646.0],["2023-08-21",38.1953,38.3469,36.706,36.7685,21644761.0],["2023-08-22",36.7685,37.7851,36.768463134765625,37.6157,11532655.0],["2023-08-23",37.6157,37.7227,36.9201,37.0449,8749454.0],["2023-08-24",37.0449,37.2411,36.0461,36.4117,12921498.0],["2023-08-25",36.4117,37.6424,35.9213,37.1608,14163104.0],["2023-08-28",37.1608,40.8796,37.16084671020508,37.7227,27676746.0],["2023-08-29",37.7227,37.9635,36.6793,37.2946,16828743.0],["2023-08-30",37.2946,37.5354,36.1175,36.5544,18427374.0],["2023-08-31",36.5544,37.1073,36.1085,36.1175,13068565.0],["2023-09-01",36.1175,38.0348,36.117454528808594,37.4284,18169586.0],["2023-09-04",37.4284,38.6858,37.0984,38.124,19710583.0],["2023-09-05",38.124,38.12398147583008,36.4831,36.5723,14715133.0],["2023-09-06",36.5723,37.1163,36.3761,37.0628,8761563.0],["2023-09-07",37.0628,37.0627555847168,36.278,36.385,8916986.0],["2023-09-08",36.385,36.5544,36.0818,36.4385,4663438.0],["2023-09-11",36.4385,37.4462,36.4028,37.0628,12154556.0],["2023-09-12",37.0628,37.0627555847168,33.9861,34.1912,39730051.0],["2023-09-13",34.1912,34.6728,34.0574,34.3695,18629772.0],["2023-09-14",34.3695,34.6371,33.9147,34.1109,13130900.0],["2023-09-15",34.1109,34.8868,33.9861,34.2625,12875832.0],["2023-09-18",34.2625,34.26253128051758,33.558,34.1109,10419990.0],["2023-09-19",34.1109,34.1466,33.4867,33.7453,11238600.0],["2023-09-20",33.7453,33.745296478271484,33.13,33.5313,8646900.0],["2023-09-21",33.5313,33.6472,33.13,33.3529,8836113.0],["2023-09-22",33.3529,33.8612,33.0854,33.7631,11599733.0],["2023-09-25",33.7631,33.76313400268555,33.1835,33.2548,9366100.0],["2023-09-26",33.2548,33.4778,33.1478,33.2726,6710178.0],["2023-09-27",33.2726,33.4064,32.9159,32.9962,7829642.0],["2023-09-28",32.9962,33.2459,32.7554,32.8446,6774000.0],["2023-10-09",32.8446,32.8803,32.3719,32.7376,7957395.0],["2023-10-10",32.7376,32.9784,32.0509,32.149,10548572.0],["2023-10-11",32.149,32.4165,31.7477,31.9439,10595736.0],["2023-10-12",31.9439,33.4421,31.94388771057129,33.014,22507281.0],["2023-10-13",33.014,33.0140266418457,31.9528,32.7465,10371524.0],["2023-10-16",32.7465,33.0765,32.2471,32.8981,11861519.0],["2023-10-17",32.8981,33.9772,32.6395,33.7007,19349858.0],["2023-10-18",33.7007,33.7185,33.08537292480469,33.0854,9066703.0],["2023-10-19",33.0854,33.08537292480469,32.1936,32.2203,9576232.0],["2023-10-20",32.2203,32.5414,31.8458,31.9528,7665666.0],["2023-10-23",31.9528,31.9974,31.2661,31.5426,8461289.0],["2023-10-24",31.5426,31.9796,31.3999,31.7655,7873754.0],["2023-10-25",31.7655,32.3898,31.0521,31.3196,13436125.0],["2023-10-26",31.3196,31.4802,30.8559,31.3196,6644387.0],["2023-10-27",31.3196,31.319629669189453,29.6966,30.6597,16926156.0],["2023-10-30",30.6597,30.659704208374023,28.8315,29.7412,27167049.0],["2023-10-31",29.7412,30.0979,29.5182,29.7858,11058899.0],["2023-11-01",29.7858,30.0711,29.2953,29.3844,8921012.0],["2023-11-02",29.3844,29.6787,28.9921,29.0277,8458894.0],["2023-11-03",29.0277,29.215,28.9029,29.001,10438482.0],["2023-11-06",29.001,29.9819,29.000978469848633,29.9284,15908968.0],["2023-11-07",29.9284,29.92844009399414,29.0277,29.2864,15358532.0],["2023-11-08",29.2864,29.5182,29.0812,29.2061,10064450.0],["2023-11-09",29.2061,29.4736,28.9386,29.108,11564254.0],["2023-11-10",29.108,29.107990264892578,28.3589,28.5372,13224426.0],["2023-11-13",28.5372,28.7513,28.3856,28.6175,8347207.0],["2023-11-14",28.6175,28.8494,28.4302,28.6086,9607948.0],["2023-11-15",28.6086,29.6252,28.608591079711914,29.1704,19918326.0],["2023-11-16",29.1704,29.17041778564453,28.6978,28.8315,8432174.0],["2023-11-17",28.8315,28.831541061401367,28.3767,28.7424,7703323.0],["2023-11-20",28.7424,29.0812,28.5997,28.8761,8619846.0],["2023-11-21",28.8761,29.3934,28.876131057739258,28.9564,12486856.0],["2023-11-22",28.9564,28.9742,28.608591079711914,28.6086,6408860.0],["2023-11-23",28.6086,29.0188,28.4481,28.9921,7677610.0],["2023-11-24",28.9921,29.0723,28.5016,28.5729,7462110.0],["2023-11-27",28.5729,28.6532,27.4671,27.9308,17193257.0],["2023-11-28",27.9308,28.6978,27.8417,27.9041,11911643.0],["2023-11-29",27.9041,28.0914,27.5117,27.7079,9089258.0],["2023-11-30",27.7079,28.4302,27.7078857421875,27.8684,11350204.0],["2023-12-01",27.8684,28.1805,27.4849,28.0824,9169862.0],["2023-12-04",28.0824,28.2697,27.6455,27.6722,8111910.0],["2023-12-05",27.6722,27.67221450805664,26.95878028869629,26.9588,8256754.0],["2023-12-06",26.9588,27.2442,26.8428,27.0747,7984640.0],["2023-12-07",27.0747,27.3066,26.6912,27.1728,8536178.0],["2023-12-08",27.1728,27.3155,26.8963565826416,26.8964,6396484.0],["2023-12-11",26.8964,27.3779,26.3791,27.3155,10210670.0],["2023-12-12",27.3155,27.6633,27.0836,27.6455,9420419.0],["2023-12-13",27.6455,27.645458221435547,26.9855,27.0212,7456138.0],["2023-12-14",27.0212,27.5028,26.7983,26.825,5617800.0],["2023-12-15",26.825,27.4671,26.825,26.8607,7601620.0],["2023-12-18",26.8607,26.9053,26.2008,26.5931,6377618.0],["2023-12-19",26.5931,26.6912,26.3434,26.6199,5778639.0],["2023-12-20",26.6199,26.6823,25.96,25.9689,8077745.0],["2023-12-21",25.9689,26.3702,25.844,26.2543,9063127.0],["2023-12-22",26.2543,26.6021,26.1205,26.2364,9043264.0],["2023-12-25",26.2364,26.4237,25.9778,26.2186,6849285.0],["2023-12-26",26.2186,26.3434,25.96,26.3078,5866488.0],["2023-12-27",26.3078,26.4683,25.9065,26.1651,7599375.0],["2023-12-28",26.1651,27.7525,26.0492,27.7346,19448284.0],["2023-12-29",27.7346,27.8506,27.4671,27.7614,13183447.0],["2024-01-02",27.7614,27.9487,27.4671,27.8238,12878489.0],["2024-01-03",27.8238,28.6264,27.6365,28.1092,15649095.0],["2024-01-04",28.1092,28.4035,27.2531,27.6009,12195797.0],["2024-01-05",27.6009,28.1359,27.3601,27.5384,12101060.0],["2024-01-08",27.5384,27.6276,26.7002,26.9053,12716948.0],["2024-01-09",26.9053,27.0926,26.4861,26.6199,7883505.0],["2024-01-10",26.6199,26.619903564453125,26.0581,26.1116,8407562.0],["2024-01-11",26.1116,26.3167,25.6924,26.0759,11120231.0],["2024-01-12",26.0759,26.075910568237305,25.2376,25.4962,11753693.0],["2024-01-15",25.4962,25.7727,24.9166,25.4338,8461218.0],["2024-01-16",25.4338,26.2097,25.2911,26.1473,12138255.0],["2024-01-17",26.1473,26.147253036499023,25.6033,25.6746,8885345.0],["2024-01-18",25.6746,26.0135,24.8987,25.9421,15891558.0],["2024-01-19",25.9421,25.942142486572266,25.3714,25.7103,10530078.0],["2024-01-22",25.7103,26.0224,24.9879,25.193,14333590.0],["2024-01-23",25.193,25.416,24.3904,25.1485,12241310.0],["2024-01-24",25.1485,26.5307,24.9879,26.2989,21109454.0],["2024-01-25",26.2989,28.0378,25.9956,27.8417,29617946.0],["2024-01-26",27.8417,28.2608,27.476,27.9754,18455202.0],["2024-01-29",27.9754,28.671,27.6722,27.8862,22088317.0],["2024-01-30",27.8862,27.886241912841797,26.8696,26.9409,20003509.0],["2024-01-31",26.9409,27.913,26.5931,27.2887,21141768.0],["2024-02-01",27.2887,27.28874397277832,26.3167,26.4326,18787345.0],["2024-02-02",26.4326,26.7091,25.3179,26.0402,16408334.0],["2024-02-05",26.0402,26.3791,25.0058,25.8619,16894018.0],["2024-02-06",25.8619,26.9409,25.0058,26.7983,24487215.0],["2024-02-07",26.7983,27.083633422851562,26.4415,27.0836,21840157.0],["2024-02-08",27.0836,27.69,26.8518,27.2798,22720002.0],["2024-02-19",27.2798,27.8684,27.1728,27.8149,18693048.0],["2024-02-20",27.8149,27.8238,27.3244,27.69,13828766.0],["2024-02-21",27.69,30.4635,27.3601,29.429,38646478.0],["2024-02-22",29.429,30.160301208496094,28.9831,30.1603,26367447.0],["2024-02-23",30.1603,30.6775,29.9195,30.08,19923238.0],["2024-02-26",30.08,30.08004379272461,29.1169,29.1793,16198356.0],["2024-02-27",29.1793,29.3577,28.894,29.3577,15511964.0],["2024-02-28",29.3577,29.8214,28.7245,28.7602,21246996.0],["2024-02-29",28.7602,29.2507,28.4837,29.2507,14217262.0],["2024-03-01",29.2507,29.5985,28.7513,29.5628,19274504.0],["2024-03-04",29.5628,29.56280517578125,27.9219,28.2608,31328923.0],["2024-03-05",28.2608,28.4748,27.8684,28.457,24080414.0],["2024-03-06",28.457,28.457,28.0289,28.1805,13982703.0],["2024-03-07",28.1805,28.564,27.8862,27.9665,16869652.0],["2024-03-08",27.9665,28.0557,27.5206,28.0378,14137432.0],["2024-03-11",28.0378,28.5729,27.9487,28.5194,16122769.0],["2024-03-12",28.5194,29.0634,28.3232,28.8226,20525111.0],["2024-03-13",28.8226,28.82261848449707,27.5652,27.6187,30822323.0],["2024-03-14",27.6187,27.806,27.2887,27.5295,12303269.0],["2024-03-15",27.5295,27.5741,27.2709,27.4939,10058207.0],["2024-03-18",27.4939,27.9754,27.4136,27.9576,13734409.0],["2024-03-19",27.9576,28.1716,27.6455,27.6722,11877986.0],["2024-03-20",27.6722,28.0468,27.6009,28.0022,10128225.0],["2024-03-21",28.0022,28.6264,27.7971,28.1003,15621721.0],["2024-03-22",28.1003,28.100271224975586,27.048,27.2887,15170586.0],["2024-03-25",27.2887,27.4225,26.8874,27.0034,8072909.0],["2024-03-26",27.0034,27.3423,26.9231,27.3423,8392468.0],["2024-03-27",27.3423,27.34225082397461,26.8161,26.9588,8164426.0],["2024-03-28",26.9588,27.155,26.174,26.8964,10741871.0],["2024-03-29",26.8964,27.3333,26.593149185180664,26.5931,6695180.0],["2024-04-01",26.5931,27.2887,26.4861,27.2263,11440574.0],["2024-04-02",27.2263,27.592,27.0747,27.3423,11566361.0],["2024-04-03",27.3423,27.4582,27.0836,27.2174,6279168.0],["2024-04-08",27.2174,27.2174015045166,26.6912,26.7537,6332413.0],["2024-04-09",26.7537,26.932,26.4594,26.5842,6948014.0],["2024-04-10",26.5842,26.584230422973633,25.7816,25.8886,7900715.0],["2024-04-11",25.8886,26.1205,25.6389,25.9065,5987423.0],["2024-04-12",25.9065,25.9867,24.6847,24.8988,14242526.0],["2024-04-15",24.8988,26.0313,24.8542,26.0046,15010899.0],["2024-04-16",26.0046,26.067,25.3714,25.4606,9952744.0],["2024-04-17",25.4606,26.0581,25.2198,26.0581,10341036.0],["2024-04-18",26.0581,27.699,25.9421,27.1906,25809442.0],["2024-04-19",27.1906,27.262,26.5931,26.7091,13087177.0],["2024-04-22",26.7091,27.4225,26.6912,26.7448,11570789.0],["2024-04-23",26.7448,26.9142,26.2186,26.3434,8776341.0],["2024-04-24",26.3434,27.1639,26.343446731567383,27.048,13053460.0],["2024-04-25",27.048,27.2887,26.718,27.1015,8319794.0],["2024-04-26",27.1015,27.8952,26.8964,27.6544,18044376.0],["2024-04-29",27.6544,28.7691,27.5474,28.1984,20839049.0],["2024-04-30",28.1984,28.5283,27.9398,28.0914,14195649.0],["2024-05-06",28.0914,29.6163,28.091354370117188,28.9742,24472454.0],["2024-05-07",28.9742,29.1347,28.6532,28.9207,11583491.0],["2024-05-08",28.9207,28.920717239379883,28.1449,28.1895,12013614.0],["2024-05-09",28.1895,28.5818,28.189453125,28.4748,7956211.0],["2024-05-10",28.4748,29.2953,28.474822998046875,29.0723,15968527.0],["2024-05-13",29.0723,29.3844,28.564,29.0723,12223312.0],["2024-05-14",29.0723,29.3309,28.8761,29.0991,7795793.0],["2024-05-15",29.0991,29.108,28.564,28.6086,8738649.0],["2024-05-16",28.6086,29.973,28.608591079711914,29.6966,21662662.0],["2024-05-17",29.6966,30.8559,29.3577,30.7667,23840864.0],["2024-05-20",30.7667,31.6853,30.6597,31.0253,29457476.0],["2024-05-21",31.0253,31.1859,30.6329,31.1056,13002483.0],["2024-05-22",31.1056,31.8012,30.8113,31.3464,18798835.0],["2024-05-23",31.3464,31.346385955810547,30.7667,30.8381,12661438.0],["2024-05-24",30.8381,31.0253,30.2317,30.3119,10674915.0],["2024-05-27",30.3119,30.8113,30.2138,30.5973,9139998.0],["2024-05-28",30.5973,30.59728240966797,29.3844,29.4736,21810171.0],["2024-05-29",29.4736,29.7858,29.1615,29.2328,10275047.0],["2024-05-30",29.2328,29.3755,28.671,28.8672,10022142.0],["2024-05-31",28.8672,29.7233,28.86720848083496,29.0277,8876497.0],["2024-06-03",29.0277,29.3666,28.7156,28.9831,10167071.0],["2024-06-04",28.9831,29.2774,28.8048,29.1347,10039390.0],["2024-06-05",29.1347,29.3844,28.9475,29.001,6038054.0],["2024-06-06",29.001,29.1258,28.2697,28.4481,12685775.0],["2024-06-07",28.4481,28.7959,28.0735,28.4124,8466894.0],["2024-06-11",28.4124,28.412397384643555,27.7614,27.8506,8377609.0],["2024-06-12",27.8506,27.9398,27.5384,27.7079,7784418.0],["2024-06-13",27.7079,27.913,27.5117,27.7079,6680922.0],["2024-06-14",27.7079,28.4659,27.5563,28.2519,10996189.0],["2024-06-17",28.2519,28.251874923706055,27.6811,27.8952,8823453.0],["2024-06-18",27.8952,28.2251,27.7614,28.0824,9867231.0],["2024-06-19",28.0824,28.234,27.6633,27.8506,9350600.0],["2024-06-20",27.8506,28.0289,27.592,27.7346,8144385.0],["2024-06-21",27.7346,27.8952,27.5741,27.7346,6439968.0],["2024-06-24",27.7346,27.734638214111328,27.048,27.1906,9993978.0],["2024-06-25",27.1906,27.4582,26.932,27.1193,8297794.0],["2024-06-26",27.1193,27.2174,26.9142,27.1461,6846593.0],["2024-06-27",27.1461,27.14605712890625,26.7002,26.7715,7020529.0],["2024-06-28",26.7715,27.1015,26.6823,26.7804,8818704.0],["2024-07-01",26.7804,27.6098,26.2721,27.4849,14919135.0],["2024-07-02",27.4849,28.4035,27.2887,27.8862,16596239.0],["2024-07-03",27.8862,28.243,27.6455,28.0022,7518605.0],["2024-07-04",28.0022,28.1716,27.5563,27.6187,7171648.0],["2024-07-08",27.6187,27.618703842163086,26.4505,26.6288,7897984.0],["2024-07-09",26.6288,27.1817,26.3345,27.155,9150968.0],["2024-07-10",27.155,27.7168,27.0301,27.4047,8942430.0],["2024-07-11",27.4047,27.806,27.3333,27.4225,9345382.0],["2024-07-12",27.4225,27.9397,27.422513961791992,27.6811,9928334.0],["2024-07-15",27.6811,27.8238,27.5206,27.7257,6790800.0],["2024-07-16",27.7257,27.725719451904297,26.6734,27.0658,11367443.0],["2024-07-17",27.0658,27.69,26.932,27.5028,10661051.0],["2024-07-18",27.5028,27.7792,27.1371,27.7614,9872056.0],["2024-07-19",27.7614,27.9754,27.3333,27.9576,12370243.0],["2024-07-22",27.9576,27.9576,27.3779,27.7346,12518037.0],["2024-07-23",27.7346,28.02,27.3244,27.3512,11194413.0],["2024-07-24",27.3512,27.5028,27.1639,27.262,8260715.0],["2024-07-25",27.262,27.3601,26.8607,27.0926,7211311.0],["2024-07-26",27.0926,27.6811,26.9677,27.3333,9611218.0],["2024-07-29",27.3333,27.7881,27.0212,27.5206,7217758.0],["2024-07-30",27.5206,27.52060890197754,27.1104,27.369,5751623.0],["2024-07-31",27.369,28.5283,27.3066,28.5105,16533131.0],["2024-08-01",28.5105,28.7424,28.2162,28.457,11730284.0],["2024-08-02",28.457,28.457,27.806,27.8773,8476413.0],["2024-08-05",27.8773,28.4035,27.69,27.8149,10396318.0],["2024-08-06",27.8149,28.0914,26.718,26.9855,17647841.0],["2024-08-07",26.9855,27.0034,26.4594,26.718,7952981.0],["2024-08-08",26.718,26.9588,26.5218,26.6288,8273844.0],["2024-08-09",26.6288,26.9776,26.4728,26.6013,8069546.0],["2024-08-12",26.6013,26.601282119750977,26.1699,26.4452,7269694.0],["2024-08-13",26.4452,26.8491,26.3626,26.8308,6228548.0],["2024-08-14",26.8308,27.0052,26.4911,26.5462,5146437.0],["2024-08-15",26.5462,27.1979,26.3718,26.9593,9629771.0],["2024-08-16",26.9593,27.354,26.8308,27.0511,8318605.0],["2024-08-19",27.0511,27.8313,27.0327,27.7762,10963260.0],["2024-08-20",27.7762,27.8772,27.4458,27.5743,7024330.0],["2024-08-21",27.5743,27.574275970458984,27.0052,27.1429,6841580.0],["2024-08-22",27.1429,27.3815,26.9684,26.9776,5605600.0],["2024-08-23",26.9776,27.9414,26.9134,27.8588,10557010.0],["2024-08-26",27.8588,28.0883,27.5743,27.9965,8505549.0],["2024-08-27",27.9965,28.1342,27.7762,27.969,6319700.0],["2024-08-28",27.969,27.96898078918457,27.5835,27.7946,5537925.0],["2024-08-29",27.7946,28.5289,27.656888961791992,27.6569,12443490.0],["2024-08-30",27.6569,30.4198,27.656888961791992,30.3372,47291912.0],["2024-09-02",30.3372,30.8971,30.0894,30.4382,32875981.0],["2024-09-03",30.4382,30.5208,29.9241,30.1536,16315828.0],["2024-09-04",30.1536,30.6401,29.658,29.8966,15687876.0],["2024-09-05",29.8966,30.4565,29.7773,30.3831,13237893.0],["2024-09-06",30.3831,31.0807,30.0894,30.4565,16115055.0],["2024-09-09",30.4565,30.5667,29.8874,29.9976,14126654.0],["2024-09-10",29.9976,30.1261,29.4835,29.7222,9559210.0],["2024-09-11",29.7222,29.8874,29.1898,29.2908,10519127.0],["2024-09-12",29.2908,29.5937,28.9879,29.3275,13096643.0],["2024-09-13",29.3275,30.1169,29.2357,29.4009,12240600.0],["2024-09-18",29.4009,30.071,29.2816,29.8415,13037345.0],["2024-09-19",29.8415,30.2638,29.4009,30.0527,13852138.0],["2024-09-20",30.0527,30.2362,29.814,30.0986,10181397.0],["2024-09-23",30.0986,30.8145,29.9333,30.5116,12191135.0],["2024-09-24",30.5116,33.2195,30.4749,33.1185,36954837.0],["2024-09-25",33.1185,35.3858,33.118507385253906,33.9905,43324810.0],["2024-09-26",33.9905,36.597415924072266,33.99052429199219,36.5974,38968989.0],["2024-09-27",36.5974,39.0299,36.597415924072266,38.7362,36343379.0],["2024-09-30",38.7362,42.6098,38.736167907714844,42.6098,49455800.0],["2024-10-08",42.6098,46.868927001953125,42.609779357910156,46.8689,67059613.0],["2024-10-09",46.8689,48.8333,44.2437,44.978,83891541.0],["2024-10-10",44.978,49.4758,44.5191,47.4839,73411151.0],["2024-10-11",47.4839,47.48393249511719,44.9688,45.6114,37976760.0],["2024-10-14",45.6114,46.4283,44.4273,45.9785,36602080.0],["2024-10-15",45.9785,46.6303,44.0234,44.1519,32952345.0],["2024-10-16",44.1519,44.5282,43.0963,43.3625,28204906.0],["2024-10-17",43.3625,45.1432,43.2799,43.4176,25689231.0],["2024-10-18",43.4176,46.6303,41.8387,45.4645,53299196.0],["2024-10-21",45.4645,45.6848,44.4273,45.3452,29470571.0],["2024-10-22",45.3452,46.8414,44.9505,45.7766,25300083.0],["2024-10-23",45.7766,46.7863,45.3085,45.795,33660314.0],["2024-10-24",45.795,45.794960021972656,44.6108,45.1616,17313195.0],["2024-10-25",45.1616,45.5471,44.6108,44.8495,15118178.0],["2024-10-28",44.8495,44.9597,44.207,44.6567,14324071.0],["2024-10-29",44.6567,45.7582,44.5833,44.7394,17025522.0],["2024-10-30",44.7394,45.18,43.0963,43.849,20463550.0],["2024-10-31",43.849,45.2993,43.7296,44.0693,23819036.0],["2024-11-01",44.0693,44.9321,43.3349,43.8398,23521434.0],["2024-11-04",43.8398,44.3446,43.1514,44.3355,19652826.0],["2024-11-05",44.3355,48.2274,43.7021,47.8144,53087113.0],["2024-11-06",47.8144,48.6497,45.9694,47.1351,49172425.0],["2024-11-07",47.1351,51.85322189331055,46.1162,51.8532,61815688.0],["2024-11-08",51.8532,53.2668,50.3019,51.1281,57242795.0],["2024-11-11",51.1281,51.12806701660156,49.2922,50.5865,38247802.0],["2024-11-12",50.5865,51.5503,47.9429,48.2366,38848272.0],["2024-11-13",48.2366,48.6313,47.2912,48.1265,22636881.0],["2024-11-14",48.1265,50.0082,47.9154,48.0347,28071942.0],["2024-11-15",48.0347,48.1448,46.0795,46.2356,23280761.0],["2024-11-18",46.2356,47.4931,44.9229,45.4003,26025938.0],["2024-11-19",45.4003,45.6481,44.207,45.1708,23656249.0],["2024-11-20",45.1708,46.8965,44.8495,46.0153,21032684.0],["2024-11-21",46.0153,46.0795,45.3452,45.9051,13048351.0],["2024-11-22",45.9051,46.1162,43.1422,43.1514,26075484.0],["2024-11-25",43.1514,43.3349,41.8663,42.5088,21981603.0],["2024-11-26",42.5088,42.9311,42.0499,42.2243,10410630.0],["2024-11-27",42.2243,43.0963,41.8387,43.0687,14616164.0],["2024-11-28",43.0687,43.7755,42.6649,42.7291,12972481.0],["2024-11-29",42.7291,45.348,42.7291145324707,43.9828,23223213.0],["2024-12-02",43.9828,44.9487,43.3699,44.7722,18410802.0],["2024-12-03",44.7722,45.6452,44.2893,45.2923,17065799.0],["2024-12-04",45.2923,45.4595,44.6515,45.0137,11701727.0],["2024-12-05",45.0137,45.1344,44.4843,44.5772,10373944.0],["2024-12-06",44.5772,49.0349,44.57720947265625,47.5583,48195488.0],["2024-12-09",47.5583,49.2021,46.9454,48.5984,41966750.0],["2024-12-10",48.5984,51.4867,48.598445892333984,49.425,45508044.0],["2024-12-11",49.425,49.6757,47.6512,47.9948,24697800.0],["2024-12-12",47.9948,49.6014,47.3169,48.747,26892214.0],["2024-12-13",48.747,48.747039794921875,46.1931,46.3232,26363579.0],["2024-12-16",46.3232,46.6203,45.6731,45.9981,15024339.0],["2024-12-17",45.9981,46.7782,45.6916,45.8495,16496274.0],["2024-12-18",45.8495,46.9732,45.84951400756836,46.1096,16939637.0],["2024-12-19",46.1096,46.1467,45.0601,45.9331,14189856.0],["2024-12-20",45.9331,46.5553,45.3573,46.1003,14990914.0],["2024-12-23",46.1003,47.1497,45.6916,46.3417,20080347.0],["2024-12-24",46.3417,47.7162,46.1838,47.4469,25587857.0],["2024-12-25",47.4469,48.0412,46.7225,47.6419,19454460.0],["2024-12-26",47.6419,47.64189147949219,46.6482,47.3354,14938890.0],["2024-12-27",47.3354,47.5212,46.1096,46.9825,19942590.0],["2024-12-30",46.9825,48.292,46.7596,48.2827,26253357.0],["2024-12-31",48.2827,48.4777,46.15598678588867,46.156,25958591.0],["2025-01-02",46.156,46.15598678588867,43.3885,43.9271,28359987.0],["2025-01-03",43.9271,44.1129,42.822,42.887,15325931.0],["2025-01-06",42.887,43.0913,42.1069,42.4226,13917375.0],["2025-01-07",42.4226,42.5248,41.559,42.3855,13866900.0],["2025-01-08",42.3855,43.2399,41.6054,42.952,16032017.0],["2025-01-09",42.952,43.6299,42.4412,42.627,11531700.0],["2025-01-10",42.627,42.9799,41.8004,41.8004,11000113.0],["2025-01-13",41.8004,41.8283,41.0946,41.6518,8907615.0],["2025-01-14",41.6518,43.4442,41.5218,43.147,16580762.0],["2025-01-15",43.147,43.2399,42.4877,42.7291,10511527.0],["2025-01-16",42.7291,43.6114,42.7291,43.4163,12093146.0],["2025-01-17",43.4163,44.4565,42.8127,43.9828,15555812.0],["2025-01-20",43.9828,44.893,43.982845306396484,44.2057,13084239.0],["2025-01-21",44.2057,45.1344,43.4628,43.7507,17512702.0],["2025-01-22",43.7507,43.750675201416016,42.3669,42.5898,18479916.0],["2025-01-23",42.5898,46.3231,42.58980941772461,45.153,43752187.0],["2025-01-24",45.153,45.5709,44.4472,45.0973,21903201.0],["2025-01-27",45.0973,45.6916,44.23359680175781,44.2336,17066795.0],["2025-02-05",44.2336,44.3822,43.1842,43.5649,16457795.0],["2025-02-06",43.5649,44.4193,43.3513,44.28,15198272.0],["2025-02-07",44.28,45.6638,43.6299,44.8651,30162961.0],["2025-02-10",44.8651,45.2923,44.4751,44.7444,14287230.0],["2025-02-11",44.7444,44.763,43.7414,43.9178,15452607.0],["2025-02-12",43.9178,44.3915,43.6207,44.3636,13591382.0],["2025-02-13",44.3636,45.0694,43.9271,44.1407,18512989.0],["2025-02-14",44.1407,46.3231,43.8621,45.4409,29115107.0],["2025-02-17",45.4409,47.4004,45.44089126586914,46.0074,27456163.0],["2025-02-18",46.0074,46.2581,44.8372,44.9673,19877520.0],["2025-02-19",44.9673,45.7195,44.6422,45.2459,17083881.0],["2025-02-20",45.2459,45.24586868286133,44.2336,44.5772,15131096.0],["2025-02-21",44.5772,46.3232,44.0293,45.8867,27274598.0],["2025-02-24",45.8867,47.8276,45.1901,47.6233,39700793.0],["2025-02-25",47.6233,48.7749,45.8495,45.9702,32052600.0],["2025-02-26",45.9702,47.4562,45.970245361328125,47.4097,22739583.0],["2025-02-27",47.4097,47.7069,46.4439,46.9918,21444500.0],["2025-02-28",46.9918,46.99180603027344,44.6236,44.6608,25401173.0],["2025-03-03",44.6608,45.0323,44.0014,44.2707,16020297.0],["2025-03-04",44.2707,44.3915,43.8807,44.1686,9685065.0],["2025-03-05",44.1686,44.5308,44.02,44.4751,12018447.0],["2025-03-06",44.4751,45.9331,44.4379,45.4409,21601511.0],["2025-03-07",45.4409,45.44089126586914,44.4843,44.8744,15359675.0],["2025-03-10",44.8744,44.8743896484375,43.7414,44.3915,12681684.0],["2025-03-11",44.3915,44.57720947265625,43.6578,44.5772,10975251.0],["2025-03-12",44.5772,46.1096,44.4008,45.6359,25880838.0],["2025-03-13",45.6359,46.2303,45.0416,45.348,13913512.0],["2025-03-14",45.348,49.88003921508789,45.2366,49.88,66007849.0],["2025-03-17",49.88,50.428,49.2207,50.2608,47812759.0],["2025-03-18",50.2608,50.6137,49.7872,50.0286,22407942.0],["2025-03-19",50.0286,50.8737,49.7779,50.2144,21830031.0],["2025-03-20",50.2144,50.428,47.6883,47.8926,26937735.0],["2025-03-21",47.8926,48.4034,46.6668,46.8525,22892416.0],["2025-03-24",46.8525,48.1527,46.85250473022461,47.8091,20572264.0],["2025-03-25",47.8091,48.1434,47.0011,47.2704,13732090.0],["2025-03-26",47.2704,47.614,46.8711,47.1032,11856000.0],["2025-03-27",47.1032,47.9391,46.4346,47.7255,21451750.0],["2025-03-28",47.7255,49.4343,47.7254753112793,48.2734,32985873.0],["2025-03-31",48.2734,48.9792,47.4562,47.8276,21912538.0],["2025-04-01",47.8276,48.6077,47.6326,47.8926,17202174.0],["2025-04-02",47.8926,48.9978,47.8276,48.3941,22930509.0],["2025-04-03",48.3941,49.1835,47.549,47.8276,25106755.0],["2025-04-07",47.8276,47.82762908935547,43.0449,43.955,40570676.0],["2025-04-08",43.955,44.3915,43.2306,44.1314,28638724.0],["2025-04-09",44.1314,44.13143539428711,43.1656,44.0943,28296978.0],["2025-04-10",44.0943,45.1901,44.09429168701172,44.7815,27012249.0],["2025-04-11",44.7815,44.78152084350586,43.7507,44.2986,19410349.0],["2025-04-14",44.2986,44.9301,44.29860305786133,44.6608,17835781.0],["2025-04-15",44.6608,44.9487,44.2057,44.7258,15374689.0],["2025-04-16",44.7258,44.8094,44.2336,44.7629,13108451.0],["2025-04-17",44.7629,45.6731,44.4379,45.283,17464815.0],["2025-04-18",45.283,46.0353,45.0508,45.5059,13445802.0],["2025-04-21",45.5059,45.7102,45.2737,45.4223,10372261.0],["2025-04-22",45.4223,45.8309,45.3202,45.6359,13330800.0],["2025-04-23",45.6359,46.3789,45.4595,45.9424,13292853.0],["2025-04-24",45.9424,47.2983,45.7845,46.4067,20133346.0],["2025-04-25",46.4067,46.7875,45.5988,45.9238,16271529.0],["2025-04-28",45.9238,45.9238166809082,44.6329,44.8558,16121000.0],["2025-04-29",44.8558,45.023,44.1407,44.1686,14588855.0],["2025-04-30",44.1686,45.6452,44.16858673095703,44.6794,19608971.0],["2025-05-06",44.6794,45.5523,44.67936706542969,45.1344,16311916.0],["2025-05-07",45.1344,46.4067,45.134422302246094,45.8124,20048491.0],["2025-05-08",45.8124,47.224,45.5059,46.4717,25032615.0],["2025-05-09",46.4717,46.47174072265625,45.8031,45.9795,12235731.0],["2025-05-12",45.9795,46.8618,45.97953414916992,46.8154,16278655.0],["2025-05-13",46.8154,47.0847,46.3603,46.5832,10659668.0],["2025-05-14",46.5832,50.428,46.3046,49.6107,47633096.0],["2025-05-15",49.6107,49.6107177734375,48.097,48.1527,26136000.0],["2025-05-16",48.1527,48.2827,47.2797,47.6698,15046371.0],["2025-05-19",47.6698,47.8926,47.3169,47.3819,13522451.0],["2025-05-20",47.3819,47.9298,47.3633,47.6883,12826769.0],["2025-05-21",47.6883,48.3941,47.5955,47.744,14612400.0],["2025-05-22",47.744,48.0134,47.419,47.6512,10386992.0],["2025-05-23",47.6512,47.9762,46.6018,46.6296,18462339.0],["2025-05-26",46.6296,47.2147,46.2489,46.7039,11802829.0],["2025-05-27",46.7039,47.159,46.3882,46.4625,8450938.0],["2025-05-28",46.4625,46.9454,46.3696,46.5089,9102071.0],["2025-05-29",46.5089,47.0382,46.3603,46.9268,10478476.0],["2025-05-30",46.9268,46.92679977416992,46.3696,46.7132,9435588.0],["2025-06-03",46.7132,47.6047,46.3974,47.419,14523936.0],["2025-06-04",47.419,48.9606,47.2983,48.747,21684948.0],["2025-06-05",48.747,50.3165,48.6727,50.0101,25621632.0],["2025-06-06",50.0101,50.4187,49.2392,49.49,14572160.0],["2025-06-09",49.49,50.0751,49.1464,49.425,10946580.0],["2025-06-10",49.425,50.3351,48.8585,49.2207,15354600.0],["2025-06-11",49.2207,51.5053,49.220664978027344,51.0966,24719773.0],["2025-06-12",51.0966,52.7311,50.5766,51.6817,27271869.0],["2025-06-13",51.6817,51.8674,50.688,50.8737,15370948.0],["2025-06-16",50.8737,51.9882,50.7994,51.7374,15785560.0],["2025-06-17",51.7374,52.3504,51.4774,52.1646,17299695.0],["2025-06-18",52.1646,52.16461944580078,51.0595,51.9789,14888480.0],["2025-06-19",51.9789,52.081,50.9016,51.3102,13484902.0],["2025-06-20",51.3102,53.0283,51.0873,52.5361,18529957.0],["2025-06-23",52.5361,53.0562,51.6353,52.8611,17192841.0],["2025-06-24",52.8611,55.3222,52.86113739013672,54.2635,24698229.0],["2025-06-25",54.2635,56.3066,53.8641,56.2973,30430214.0],["2025-06-26",56.2973,56.6781,55.6008,56.028,16436006.0],["2025-06-27",56.028,57.1331,54.0592,54.3563,27296179.0],["2025-06-30",54.3563,54.6442,53.7063,54.3285,14605432.0],["2025-07-01",54.3285,55.0714,53.9663,54.6349,11793900.0],["2025-07-02",54.6349,55.2479,54.2449,54.3099,10948203.0],["2025-07-03",54.3099,55.0529,54.1613,54.9971,10432734.0],["2025-07-04",54.9971,57.1888,54.282,55.963,19798334.0],["2025-07-07",55.963,56.6131,55.6286,56.353,12679200.0],["2025-07-08",56.353,56.5759,55.5915,56.2694,13447581.0],["2025-07-09",56.2694,56.3344,54.9414,55.0157,14305386.0],["2025-07-10",55.0157,55.9723,54.8671,55.35,13144328.0],["2025-07-11",55.35,58.9069,55.3315,57.1145,32826729.0],["2025-07-14",57.1145,58.4519,56.8359,57.6532,16221569.0],["2025-07-15",57.6532,58.3126,56.7895,57.6439,17959396.0],["2025-07-16",57.6439,57.9597,55.8794,56.4738,17244618.0],["2025-07-17",56.4738,57.0774,56.3716,56.7802,9463880.0],["2025-07-18",56.7802,58.0247,56.4645,57.3932,12933630.0],["2025-07-21",57.3932,58.3218,56.9474,57.7275,16102329.0],["2025-07-22",57.7275,58.6376,56.3252,57.8111,20109988.0],["2025-07-23",57.8111,59.7056,57.3096,59.3898,24307619.0],["2025-07-24",59.3898,59.7892,58.7305,59.1205,18497905.0],["2025-07-25",59.1205,59.8821,58.7398,59.2413,19960662.0],["2025-07-28",59.2413,62.5567,58.9719,62.0366,28764062.0],["2025-07-29",62.0366,62.7703,61.0336,61.2008,19925771.0],["2025-07-30",61.2008,63.7826,61.1079,63.3832,29203101.0],["2025-07-31",63.3832,63.38321304321289,61.693,62.0088,23815290.0],["2025-08-01",62.0088,62.4638,60.1978,60.4578,21809988.0],["2025-08-04",60.4578,61.2379,59.7149,60.8943,17273441.0],["2025-08-05",60.8943,63.0025,60.894325256347656,62.7796,18594146.0],["2025-08-06",62.7796,63.7826,62.0831,63.1511,13984920.0],["2025-08-07",63.1511,63.15105056762695,61.4144,61.7487,16011326.0],["2025-08-08",61.7487,62.3806,60.6095,60.868,16559462.0],["2025-08-11",60.868,61.0786,58.8767,59.9106,27605632.0],["2025-08-12",59.9106,60.7722,59.5085,59.9489,17596394.0],["2025-08-13",59.9489,61.3562,59.8723,60.552,21345593.0],["2025-08-14",60.552,63.7304,60.2361,62.2274,27389333.0],["2025-08-15",62.2274,65.4058,60.9541,64.3336,30784427.0],["2025-08-18",64.3336,65.3101,63.9506,64.3336,23267784.0],["2025-08-19",64.3336,65.6355,62.8592,63.2805,18586958.0],["2025-08-20",63.2805,64.6016,62.5816,64.5729,13052124.0],["2025-08-21",64.5729,65.0707,63.8166,64.324,12149250.0],["2025-08-22",64.324,64.9558,63.7783,64.5633,18088196.0],["2025-08-25",64.5633,65.5781,63.4815,64.4293,25990546.0],["2025-08-26",64.4293,65.3388,63.1847,63.2901,18731964.0],["2025-08-27",63.2901,63.6538,60.8871,61.0307,34358504.0],["2025-08-28",61.0307,61.9498,60.0255,61.9306,23872118.0],["2025-08-29",61.9306,68.1246,61.93062210083008,65.3292,57466602.0],["2025-09-01",65.3292,65.32919311523438,62.7635,62.9454,32924252.0],["2025-09-02",62.9454,63.3092,61.6338,62.3423,22095886.0],["2025-09-03",62.3423,63.223,60.2265,60.6861,21275864.0],["2025-09-04",60.6861,60.68606948852539,59.0969,60.1308,22711163.0],["2025-09-05",60.1308,60.7531,58.915,60.6286,20902535.0],["2025-09-08",60.6286,60.7914,59.901,60.0542,17482769.0],["2025-09-09",60.0542,61.2605,59.7383,60.5999,18996226.0],["2025-09-10",60.5999,60.8392,59.834,60.5329,11639752.0],["2025-09-11",60.5329,62.0455,60.0255,62.0168,20975531.0],["2025-09-12",62.0168,62.1412,60.5042,60.7818,19413232.0],["2025-09-15",60.7818,60.9733,59.2692,59.5373,20452687.0],["2025-09-16",59.5373,59.6904,58.3119,58.6852,24226495.0],["2025-09-17",58.6852,59.1926,58.0342,58.1587,24725710.0],["2025-09-18",58.1587,58.4937,56.761,57.163,26010601.0],["2025-09-19",57.163,57.16304016113281,56.2153,56.2919,19688363.0],["2025-09-22",56.2919,56.7993,56.0047,56.5599,12349353.0],["2025-09-23",56.5599,57.747,56.0238,57.1152,22591112.0],["2025-09-24",57.1152,57.3258,56.2919,57.0769,17853604.0],["2025-09-25",57.0769,57.1535,56.4833,56.7035,10752735.0],["2025-09-26",56.7035,57.9576,56.1961,57.7949,23264569.0],["2025-09-29",57.7949,61.002,56.962,59.0777,44657088.0],["2025-09-30",59.0777,59.9202,58.1012,58.5512,25628843.0],["2025-10-09",58.5512,59.2405,56.8663,59.1256,24636958.0],["2025-10-10",59.1256,61.3945,58.5129,60.0255,30707124.0],["2025-10-13",60.0255,60.3701,58.4937,59.5277,20551934.0],["2025-10-14",59.5277,64.1421,59.52768325805664,62.7061,62087173.0],["2025-10-15",62.7061,65.1473,62.5433,64.975,44363834.0],["2025-10-16",64.975,66.9662,64.8122,65.7026,42755967.0],["2025-10-17",65.7026,66.2578,63.941,64.1038,32529780.0],["2025-10-20",64.1038,65.6738,63.9602,64.391,29477058.0],["2025-10-21",64.391,65.9132,63.874,65.3866,27933024.0],["2025-10-22",65.3866,66.0472,64.6016,65.7504,20083473.0],["2025-10-23",65.7504,66.5354,64.7739,65.8653,16136398.0],["2025-10-24",65.8653,66.3153,64.8505,65.8462,20002372.0],["2025-10-27",65.8462,67.4928,65.5494,66.9375,28568119.0],["2025-10-28",66.9375,67.0141,65.559,66.0759,16762894.0],["2025-10-29",66.0759,67.2535,65.7313,67.062,16911054.0],["2025-10-30",67.062,70.0681,67.0619888305664,67.8757,31562201.0],["2025-10-31",67.8757,68.2491,64.6303,64.9175,32392024.0],["2025-11-03",64.9175,64.91752624511719,63.2901,63.7113,21760938.0],["2025-11-04",63.7113,65.1664,63.5773,63.9028,16831168.0],["2025-11-05",63.9028,63.90275192260742,62.9167,63.4432,11779800.0],["2025-11-06",63.4432,65.6643,63.44322204589844,64.8601,22936266.0],["2025-11-07",64.8601,65.4249,64.2761,64.3718,13207308.0],["2025-11-10",64.3718,65.8653,63.673,65.693,17470375.0],["2025-11-11",65.693,65.8366,64.2282,64.2282,15038809.0],["2025-11-12",64.2282,67.0716,64.1708,66.5163,27350223.0],["2025-11-13",66.5163,66.7939,65.4154,66.4206,17771925.0],["2025-11-14",66.4206,67.1098,65.31,65.31,16462519.0],["2025-11-17",65.31,65.3771,63.6634,64.8122,15737876.0],["2025-11-18",64.8122,65.0037,63.8549,64.1421,12598096.0],["2025-11-19",64.1421,66.0855,64.1134,65.2909,15259565.0],["2025-11-20",65.2909,65.827,64.8027,64.908,12780701.0],["2025-11-21",64.908,64.90796661376953,62.5529,62.6103,19860439.0],["2025-11-24",62.6103,63.223,61.4902,61.9785,16358818.0],["2025-11-25",61.9785,63.6538,61.978485107421875,63.0699,11642415.0],["2025-11-26",63.0699,63.4145,62.4284,63.1082,9568449.0],["2025-11-27",63.1082,63.5198,62.2274,62.8497,12450885.0],["2025-11-28",62.8497,63.4528,62.0359,62.8688,10919223.0],["2025-12-01",62.8688,62.9837,61.9402,62.9646,13078717.0],["2025-12-02",62.9646,63.5868,62.2753,62.4859,9750543.0],["2025-12-03",62.4859,62.6965,61.3754,61.5764,12519474.0],["2025-12-04",61.5764,62.1125,61.1839,61.3658,9467491.0],["2025-12-05",61.3658,64.6878,61.2509,64.1708,26504531.0],["2025-12-08",64.1708,66.0472,64.17080688476562,64.9558,20421306.0],["2025-12-09",64.9558,65.3866,64.0272,64.257,11366917.0],["2025-12-10",64.257,65.3196,63.8549,65.1664,12275508.0],["2025-12-11",65.1664,65.6643,64.1421,64.2187,10900828.0],["2025-12-12",64.2187,65.3694,63.358,65.0986,16595015.0],["2025-12-15",65.0986,67.6612,64.4894,66.7909,26789169.0],["2025-12-16",66.7909,67.3518,64.8569,65.2437,18899759.0],["2025-12-17",65.2437,67.3808,65.176,66.8393,22986809.0],["2025-12-18",66.8393,68.8506,66.4138,68.106,24084850.0],["2025-12-19",68.106,70.1271,67.4968,68.8119,21449499.0],["2025-12-22",68.8119,69.6822,67.8836,69.2374,17630217.0],["2025-12-23",69.2374,71.0264,69.1601,70.3108,22277365.0],["2025-12-24",70.3108,70.310791015625,68.6669,68.87,17803451.0],["2025-12-25",68.87,70.7459,68.5702,69.4792,17772364.0],["2025-12-26",69.4792,69.8756,68.4638,68.9473,18883363.0],["2025-12-29",68.9473,69.6726,68.5799,68.6669,13395591.0],["2025-12-30",68.6669,68.66688537597656,67.6129,67.7676,13870610.0],["2025-12-31",67.7676,68.1254,67.1874,67.4001,10726519.0],["2026-01-05",67.4001,73.5406,67.40010833740234,73.3762,39379798.0],["2026-01-06",73.3762,79.0525,73.3569,78.1339,50949513.0],["2026-01-07",78.1339,80.9285,77.7954,79.6037,36047883.0],["2026-01-08",79.6037,80.3773,77.3506,78.7624,34077273.0],["2026-01-09",78.7624,79.2459,75.4456,77.7277,34047442.0],["2026-01-12",77.7277,78.5883,76.4899,77.4183,27067317.0],["2026-01-13",77.4183,81.7988,77.1765,80.7157,34127803.0],["2026-01-14",80.7157,81.7118,79.0041,80.0679,30134338.0],["2026-01-15",80.0679,82.2823,79.3716,80.5997,27585112.0],["2026-01-16",80.5997,82.9689,78.8591,79.3813,27682961.0],["2026-01-19",79.3813,79.7778,77.0315,78.0468,23913951.0],["2026-01-20",78.0468,78.7914,76.577,78.1919,21742062.0],["2026-01-21",78.1919,78.7721,77.0895,77.1668,16732827.0],["2026-01-22",77.1668,77.486,74.875,75.2618,23416160.0],["2026-01-23",75.2618,75.639,73.2602,74.2175,22133926.0],["2026-01-26",74.2175,78.4143,74.1305,77.3602,34938673.0],["2026-01-27",77.3602,81.2089,76.6833,79.2266,34159301.0],["2026-01-28",79.2266,81.2379,78.0468,79.9615,27229013.0],["2026-01-29",79.9615,83.0172,79.5167,82.2049,31958568.0],["2026-01-30",82.2049,82.2049331665039,79.5457,80.4547,22858780.0],["2026-02-02",80.4547,81.7021,77.9211,78.2112,23471776.0],["2026-02-03",78.2112,79.536,76.3932,77.8147,20178560.0],["2026-02-04",77.8147,79.9518,77.6794,78.8591,14585980.0],["2026-02-05",78.8591,79.652,76.9638,77.747,16228032.0],["2026-02-06",77.747,78.482,76.8864,77.5053,14125493.0],["2026-02-09",77.5053,78.8301,76.8961,78.3756,15543997.0],["2026-02-10",78.3756,78.5206,76.9734,77.689,10407902.0],["2026-02-11",77.689,78.0081,76.1998,76.9444,14762615.0],["2026-02-12",76.9444,77.2152,75.697,75.813,14652322.0],["2026-02-13",75.813,76.1031,75.0201,75.1361,10206891.0],["2026-02-24",75.1361,75.5519,73.3085,73.6856,16985279.0],["2026-02-25",73.6856,75.2522,73.2118,74.4399,17855794.0],["2026-02-26",74.4399,74.4592,72.2931,72.6606,19593318.0],["2026-02-27",72.6606,73.3569,72.3995,73.1054,12874826.0],["2026-03-02",73.1054,73.2505,71.2681,73.2118,18471608.0],["2026-03-03",73.2118,75.61,72.4962,74.3239,30391240.0],["2026-03-04",74.3239,74.3238525390625,69.7306,70.7169,30409148.0],["2026-03-05",70.7169,71.9063,70.2818,70.6879,18842227.0],["2026-03-06",70.6879,71.8483,70.1077,70.978,15493272.0],["2026-03-09",70.978,70.97802734375,67.6999,69.2374,16750287.0],["2026-03-10",69.2374,70.5235,69.23741912841797,69.8563,10975493.0],["2026-03-11",69.8563,70.3591,69.102,69.8176,15424745.0],["2026-03-12",69.8176,70.2915,69.2858,69.5469,9230359.0],["2026-03-13",69.5469,69.7016,68.4348,68.4638,10663539.0],["2026-03-16",68.4638,68.9763,67.3614,67.5742,16876963.0],["2026-03-17",67.5742,71.3358,67.57417297363281,69.6532,27258514.0],["2026-03-18",69.6532,70.3495,68.6572,70.1174,17676006.0],["2026-03-19",70.1174,70.11739349365234,67.8063,67.961,15362971.0],["2026-03-20",67.961,68.4251,66.4815,66.4911,15269599.0],["2026-03-23",66.4911,66.49113464355469,63.155,63.3871,28883958.0],["2026-03-24",63.3871,64.3541,62.3717,63.213,20035070.0],["2026-03-25",63.213,64.9439,63.21299362182617,64.4024,15487314.0],["2026-03-26",64.4024,64.40240478515625,61.4724,61.6464,22010909.0],["2026-03-27",61.6464,61.8785,60.4667,61.2306,16685461.0],["2026-03-30",61.2306,61.7625,59.3837,59.8865,23336960.0],["2026-03-31",59.8865,61.0662,59.4804,59.4997,16673091.0],["2026-04-01",59.4997,61.279,59.49969482421875,60.3217,16316415.0],["2026-04-02",60.3217,60.321651458740234,58.3296,58.6487,18600493.0],["2026-04-03",58.6487,58.9582,57.7784,57.8268,12091045.0],["2026-04-07",57.8268,58.1749,57.0048,57.3626,14840206.0],["2026-04-08",57.3626,61.453,57.36262130737305,60.9889,30268003.0],["2026-04-09",60.9889,60.9888801574707,58.9002,59.1226,18985668.0],["2026-04-10",59.1226,61.2113,59.12256622314453,60.2443,21616065.0],["2026-04-13",60.2443,60.24428939819336,58.9002,59.287,15922613.0],["2026-04-14",59.287,60.4764,59.286956787109375,60.1089,18997660.0],["2026-04-15",60.1089,60.6311,59.374,59.6254,16896598.0],["2026-04-16",59.6254,62.0139,59.3546,61.7818,29435024.0],["2026-04-17",61.7818,63.0099,60.6601,62.1493,31237513.0],["2026-04-20",62.1493,62.362,61.4047,62.3524,18108880.0],["2026-04-21",62.3524,62.6618,61.308,61.8108,16005152.0],["2026-04-22",61.8108,63.0196,61.221,61.5884,21265972.0],["2026-04-23",61.5884,62.3717,60.3313,60.7761,17581885.0],["2026-04-24",60.7761,60.77613830566406,59.2096,60.3507,14705700.0],["2026-04-27",60.3507,61.1243,59.9735,60.1283,12286050.0],["2026-04-28",60.1283,61.2306,59.7028,60.254,14958966.0],["2026-04-29",60.254,62.1299,60.0702,61.9849,30405837.0],["2026-04-30",61.9849,64.9439,61.984893798828125,62.275,32424419.0],["2026-05-06",62.275,63.1743,61.453,62.5458,24924376.0],["2026-05-07",62.5458,64.151,62.54575729370117,63.2323,26714811.0],["2026-05-08",63.2323,63.232330322265625,62.0816,62.8552,16283101.0],["2026-05-11",62.8552,64.3734,61.9946,63.6868,33326066.0],["2026-05-12",63.6868,64.064,62.7585,63.1066,18858986.0],["2026-05-13",63.1066,63.10662078857422,61.1146,61.9365,26340770.0],["2026-05-14",61.9365,62.0719,60.254,60.3217,20619185.0],["2026-05-15",60.3217,60.6021,58.7938,59.1999,17499155.0],["2026-05-18",59.1999,59.199928283691406,57.7301,58.1362,14786717.0],["2026-05-19",58.1362,58.9678,57.8848,58.436,14792055.0],["2026-05-20",58.436,58.43599319458008,57.1112,57.6914,13128287.0],["2026-05-21",57.6914,59.7318,57.1692,57.2369,23381760.0],["2026-05-22",57.2369,57.6334,56.3763,56.5793,17367049.0],["2026-05-25",56.5793,58.0105,56.473,57.44,16746014.0],["2026-05-26",57.44,59.6641,57.0532,58.1749,32565956.0],["2026-05-27",58.1749,58.2426,56.1249,56.7824,22835508.0],["2026-05-28",56.7824,57.614,55.622,56.4633,17891725.0],["2026-05-29",56.4633,58.7744,56.3956,57.7301,32849849.0],["2026-06-01",57.7301,57.73008346557617,56.2989,56.8114,21520136.0],["2026-06-02",56.8114,56.8598,55.3126,55.8057,24977379.0],["2026-06-03",55.8057,56.2796,54.6647,55.6897,21530906.0],["2026-06-04",55.6897,55.7574,53.9781,54.1812,21283154.0],["2026-06-05",54.1812,56.8308,54.18117904663086,54.4906,31945185.0],["2026-06-08",54.4906,55.8444,53.3979,53.601,22790168.0],["2026-06-09",53.601,54.2295,53.1948,54.0265,16294145.0],["2026-06-10",54.0265,56.3763,53.5816,56.1152,34016320.0],["2026-06-11",56.1152,58.494,56.11518478393555,57.2659,34445078.0],["2026-06-12",57.2659,59.7608,56.0862,59.432,40444012.0],["2026-06-15",59.432,61.8785,59.3353,61.1146,36743512.0],["2026-06-16",61.1146,61.1629,59.4707,59.9348,25267063.0],["2026-06-17",59.9348,60.399,59.0549,59.7124,24885432.0],["2026-06-18",59.7124,59.71243667602539,55.3609,55.651,47928287.0],["2026-06-22",55.651,61.221,54.4906,61.221,68668252.0],["2026-06-23",61.221,62.3717,59.5867,60.2636,47936739.0],["2026-06-24",60.2636,60.8922,58.5134,59.8091,33510517.0],["2026-06-25",59.8091,63.126,58.7551,61.3467,47334056.0],["2026-06-26",61.3467,61.7431,57.6237,57.6334,39432692.0],["2026-06-29",57.6334,59.4707,56.8791,58.494,27164229.0],["2026-06-30",58.494,58.7648,56.8598,57.6914,26208898.0],["2026-07-01",57.6914,63.4644,57.0628,63.2227,67016041.0],["2026-07-02",63.2227,63.8029,61.221,61.3854,40621809.0],["2026-07-03",61.3854,63.1163,60.7278,61.424,30499892.0],["2026-07-06",61.424,62.8359,60.8245,62.3524,40101269.0],["2026-07-07",62.3524,62.352359771728516,60.5634,61.221,23632933.0],["2026-07-08",61.221,61.8302,60.1573,60.9889,21432061.0],["2026-07-09",60.9889,60.9888801574707,58.6101,60.457,30421902.0],["2026-07-10",60.457,61.2113,59.374,60.9019,25003919.0],["2026-07-13",60.9019,60.901851654052734,58.8615,59.9348,23073281.0],["2026-07-14",59.9348,62.8262,59.7705,62.3814,41989294.0],["2026-07-15",62.3814,64.4604,61.453,63.3871,39626126.0],["2026-07-16",63.3871,63.387054443359375,61.7722,62.2266,22485860.0],["2026-07-17",62.2266,62.6425,60.5441,60.7278,25110709.0],["2026-07-20",60.7278,63.2903,60.72779083251953,62.7005,36171249.0],["2026-07-21",62.7005,63.7158,61.5594,62.5071,29051421.0],["2026-07-22",62.5071,63.7062,61.1436,63.1743,30952461.0],["2026-07-23",63.1743,63.9189,62.3814,63.5514,23061560.0],["2026-07-24",63.5514,63.55144119262695,60.5537,61.0372,27336196.0],["2026-07-27",61.0372,61.2306,59.9542,61.2113,18363024.0],["2026-07-28",61.2113,61.2887,60.2926,60.7085,13183432.0],["2026-07-29",60.7085,61.2306,60.3507,60.9019,15982994.0],["2026-07-30",60.9019,61.1339,59.7801,60.6408,22293183.0],["2026-07-31",60.6408,61.6174,60.0702,61.0566,22658813.0],["2026-08-03",61.0566,61.2113,60.2926,60.7955,16585601.0],["2026-08-04",60.7955,60.8245,60.1476,60.2346,15638538.0],["2026-08-05",60.2346,61.25,59.5674,61.221,24477937.0],["2026-08-06",61.221,61.22096252441406,59.8381,60.37,21532359.0],["2026-08-07",60.37,60.76,59.89,60.66,17027250.0],["2026-08-10",60.66,60.76,59.86,60.06,15134712.0],["2026-08-11",60.06,60.060001373291016,58.31,58.36,24455754.0],["2026-08-12",58.36,58.95,58.01,58.83,11695885.0],["2026-08-13",58.83,59.04,58.41,58.49,13389377.0],["2026-08-14",58.49,58.4900016784668,57.61,57.78,14054087.0],["2026-08-17",57.78,58.58,57.37,58.55,11281390.0],["2026-08-18",58.55,58.54999923706055,57.38,57.94,11119782.0],["2026-08-19",57.94,58.24,57.36,57.66,14770765.0],["2026-08-20",57.66,58.2,57.45,58.08,10526900.0],["2026-08-21",58.08,59.09,57.96,58.79,18712769.0],["2026-08-24",58.79,59.88,58.29,59.43,22758220.0],["2026-08-25",59.43,59.86,58.72,59.36,14198265.0],["2026-08-26",59.36,61.0,59.1,60.98,25935211.0],["2026-08-27",60.98,60.97999954223633,59.8,60.59,26590367.0],["2026-08-28",60.59,60.59000015258789,59.65,59.8,19173631.0],["2026-08-31",59.8,60.12,59.18,60.12,16316287.0],["2026-09-01",60.12,62.0,59.68,61.5,39390651.0],["2026-09-02",61.5,61.86,60.24,60.55,19992403.0],["2026-09-03",60.55,62.84,60.54999923706055,61.92,31962963.0],["2026-09-04",61.92,63.43,61.91999816894531,62.25,23469626.0],["2026-09-07",62.25,62.81,60.55,60.68,25854103.0],["2026-09-08",60.68,61.06,59.88,60.06,18405129.0],["2026-09-09",60.06,60.2,59.51,59.93,16833379.0],["2026-09-10",59.93,60.14,59.4,59.72,12794450.0],["2026-09-11",59.72,59.720001220703125,57.95,58.3,17982737.0],["2026-09-14",58.3,58.8,58.17,58.41,8942094.0]]}