{"t":"603019.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2014-11-10",2.2512,2.2512,2.2511837482452393,2.2512,61152.0],["2014-11-11",2.2512,2.4758141040802,2.2511837482452393,2.4758,80360.0],["2014-11-12",2.4758,2.722418785095215,2.4758141040802,2.7224,85848.0],["2014-11-13",2.7224,2.9959,2.722418785095215,2.9959,138376.0],["2014-11-14",2.9959,3.2962026596069336,2.995882272720337,3.2962,166992.0],["2014-11-17",3.2962,3.6258230209350586,3.2962026596069336,3.6258,319088.0],["2014-11-18",3.6258,3.9896254539489746,3.6258230209350586,3.9896,601720.0],["2014-11-19",3.9896,4.387612342834473,3.9896254539489746,4.3876,749112.0],["2014-11-20",4.3876,4.827105522155762,4.387612342834473,4.8271,713032.0],["2014-11-21",4.8271,5.310549259185791,4.827105522155762,5.3105,977804.0],["2014-11-24",5.3105,5.842824459075928,5.310549259185791,5.8428,838370.0],["2014-11-25",5.8428,6.4264,5.842824459075928,6.4264,1359377.0],["2014-11-26",6.4264,7.0685248374938965,6.426374435424805,7.0685,1274858.0],["2014-11-27",7.0685,7.7766,7.0685248374938965,7.7766,876316.0],["2014-11-28",7.7766,8.5555,7.7765984535217285,8.5555,1831130.0],["2014-12-01",8.5555,9.410049438476562,8.555477142333984,9.41,1218532.0],["2014-12-02",9.41,10.3501,9.410049438476562,10.3501,1341776.0],["2014-12-03",10.3501,11.385329246520996,10.350078582763672,11.3853,996483.0],["2014-12-04",11.3853,11.385329246520996,11.3853,11.3853,0.0],["2014-12-05",11.3853,12.523130416870117,11.385329246520996,12.5231,14612356.0],["2014-12-08",12.5231,13.7757,12.523130416870117,13.7757,35222838.0],["2014-12-09",13.7757,14.4056,12.3986,12.4719,161533776.0],["2014-12-10",12.4719,13.4265,11.7247,12.76,87531083.0],["2014-12-11",12.76,14.036941528320312,12.759967803955078,14.0369,61396905.0],["2014-12-12",14.0369,15.3798,12.6965,13.0188,110652972.0],["2014-12-15",13.0188,13.0871,11.9347,12.9187,58107292.0],["2014-12-16",12.9187,12.91867446899414,12.2082,12.2521,40996814.0],["2014-12-17",12.2521,12.6672,11.8419,12.2082,39949750.0],["2014-12-18",12.2082,13.1604,12.0861,12.506,48974143.0],["2014-12-19",12.506,12.5060396194458,11.2559,11.2559,54407451.0],["2014-12-22",11.2559,11.255924224853516,10.1303,10.1303,35005654.0],["2014-12-23",10.1303,10.6211,9.5907,9.8154,37560452.0],["2014-12-24",9.8154,10.2768,9.7934,10.0034,28617458.0],["2014-12-25",10.0034,11.0044,9.7641,10.6553,45219826.0],["2014-12-26",10.6553,10.9873,10.3281,10.6797,32519363.0],["2014-12-29",10.6797,10.7432,9.9423,10.6016,42176604.0],["2014-12-30",10.6016,10.8775,10.2549,10.7212,35651431.0],["2014-12-31",10.7212,10.8897,10.3501,10.3843,28807205.0],["2015-01-05",10.3843,10.384261131286621,9.5224,9.703,35936772.0],["2015-01-06",9.703,10.1303,9.4735,9.9765,28997776.0],["2015-01-07",9.9765,10.0595,9.7177,9.7983,17673872.0],["2015-01-08",9.7983,10.4697,9.7421,9.9887,30357013.0],["2015-01-09",9.9887,10.987344741821289,9.8032,10.9873,37497246.0],["2015-01-12",10.9873,12.0617,10.987344741821289,11.671,73390157.0],["2015-01-13",11.671,12.3644,11.3536,11.6759,54714803.0],["2015-01-14",11.6759,11.675884246826172,11.1094,11.1314,33552310.0],["2015-01-15",11.1314,11.5196,10.9092,11.0972,28853908.0],["2015-01-16",11.0972,11.9664,10.9556,11.7784,39866004.0],["2015-01-19",11.7784,12.9358,11.4024,11.9249,52770773.0],["2015-01-20",11.9249,12.8137,11.9127,12.6599,40815957.0],["2015-01-21",12.6599,12.65986156463623,12.3083,12.5158,28936146.0],["2015-01-22",12.5158,13.7684,12.5158052444458,13.7684,39076006.0],["2015-01-23",13.7684,14.2103,13.1018,13.114,39081729.0],["2015-01-26",13.114,14.159,13.114006996154785,13.3533,37141431.0],["2015-01-27",13.3533,13.353285789489746,12.7404,13.2507,30435393.0],["2015-01-28",13.2507,13.8441,13.0871,13.1848,26608948.0],["2015-01-29",13.1848,13.184812545776367,12.3742,12.5329,31798016.0],["2015-01-30",12.5329,12.8576,12.0617,12.0885,27329181.0],["2015-02-02",12.0885,12.4743,11.7931,12.2545,17921067.0],["2015-02-03",12.2545,13.0285,12.1618,12.6208,32797060.0],["2015-02-04",12.6208,12.9651,12.467,12.6159,21301150.0],["2015-02-05",12.6159,12.9406,12.2887,12.4352,25737387.0],["2015-02-06",12.4352,12.7942,11.8907,12.0031,20189909.0],["2015-02-09",12.0031,12.0128,11.317,11.4244,18382161.0],["2015-02-10",11.4244,11.6344,11.1387,11.6148,14003008.0],["2015-02-11",11.6148,12.5744,11.4879,12.3888,23227038.0],["2015-02-12",12.3888,12.8137,12.2106,12.3986,21144448.0],["2015-02-13",12.3986,12.7014,12.3009,12.6013,16688631.0],["2015-02-16",12.6013,13.1482,12.601263046264648,13.0066,20426414.0],["2015-02-17",13.0066,13.429,12.6525,13.1726,25483386.0],["2015-02-25",13.1726,13.172605514526367,13.1726,13.1726,0.0],["2015-02-26",13.1726,14.4789,13.172605514526367,13.866,30012256.0],["2015-02-27",13.866,14.4423,13.8099,14.391,25559050.0],["2015-03-02",14.391,15.187,14.2152,14.9819,29509469.0],["2015-03-03",14.9819,15.2602,14.0638,14.1395,31763199.0],["2015-03-04",14.1395,14.4105,13.9637,14.1395,17418692.0],["2015-03-05",14.1395,15.1088,14.0394,14.6327,24979690.0],["2015-03-06",14.6327,14.8207,13.8392,13.8734,21191069.0],["2015-03-09",13.8734,13.9954,13.429,13.91,13427693.0],["2015-03-10",13.91,14.1859,13.8221,13.8563,11966129.0],["2015-03-11",13.8563,14.0028,13.5047,13.6536,14727004.0],["2015-03-12",13.6536,14.1322,13.5633,14.0028,13821727.0],["2015-03-13",14.0028,15.016,13.9661,14.7597,23019310.0],["2015-03-16",14.7597,15.9194,14.7255,15.6264,31359372.0],["2015-03-17",15.6264,15.6753,15.2675,15.3994,21475555.0],["2015-03-18",15.3994,15.9927,15.2871,15.7412,20825207.0],["2015-03-19",15.7412,15.9683,15.1381,15.3627,24559450.0],["2015-03-20",15.3627,16.5006,15.187,15.7436,25611951.0],["2015-03-23",15.7436,16.2759,15.5678,16.1465,20667858.0],["2015-03-24",16.1465,17.4796,16.1392,17.4552,43934536.0],["2015-03-25",17.4552,19.201,17.2794,19.201,42121701.0],["2015-03-26",19.201,19.201,19.20099449157715,19.201,0.0],["2015-03-27",19.201,19.20099449157715,17.2819,17.3087,45454755.0],["2015-03-30",17.3087,17.6994,16.7984,17.089,27282710.0],["2015-03-31",17.089,17.6017,16.8497,17.0841,17004501.0],["2015-04-01",17.0841,18.793241500854492,17.006,18.7932,32580100.0],["2015-04-02",18.7932,19.1668,18.2146,19.0936,23431556.0],["2015-04-03",19.0936,20.6806,18.6419,20.1483,23442630.0],["2015-04-07",20.1483,21.357,20.0214,20.6538,23147741.0],["2015-04-08",20.6538,21.2349,19.2425,20.0141,22846912.0],["2015-04-09",20.0141,22.0162,19.7772,22.0162,35049151.0],["2015-04-10",22.0162,24.2185,22.01619529724121,24.2039,24661786.0],["2015-04-13",24.2039,24.2039,24.203899383544922,24.2039,0.0],["2015-04-14",24.2039,24.2039,24.203899383544922,24.2039,0.0],["2015-04-15",24.2039,24.2039,24.203899383544922,24.2039,0.0],["2015-04-16",24.2039,24.2039,24.203899383544922,24.2039,0.0],["2015-04-17",24.2039,24.2039,24.203899383544922,24.2039,0.0],["2015-04-20",24.2039,24.2039,24.203899383544922,24.2039,0.0],["2015-04-21",24.2039,24.2039,24.203899383544922,24.2039,0.0],["2015-04-22",24.2039,24.2039,24.203899383544922,24.2039,0.0],["2015-04-23",24.2039,24.2039,24.203899383544922,24.2039,0.0],["2015-04-24",24.2039,24.2039,24.203899383544922,24.2039,0.0],["2015-04-27",24.2039,26.6236,24.203899383544922,26.6236,417099.0],["2015-04-28",26.6236,29.0554,25.6371,28.0568,44813926.0],["2015-04-29",28.0568,30.862224578857422,27.1021,30.8622,22459118.0],["2015-04-30",30.8622,33.9485,30.862224578857422,32.9889,15222257.0],["2015-05-04",32.9889,34.1584,29.7879,32.3858,20631050.0],["2015-05-05",32.3858,32.385807037353516,29.2215,29.6927,17966978.0],["2015-05-06",29.6927,32.2711,29.692686080932617,30.6596,17351832.0],["2015-05-07",30.6596,31.1552,29.324,29.8612,12652462.0],["2015-05-08",29.8612,32.2271,29.861156463623047,31.7021,16927183.0],["2015-05-11",31.7021,34.156,31.0087,33.2135,18750978.0],["2015-05-12",33.2135,34.7444,32.4737,32.7423,19734020.0],["2015-05-13",32.7423,36.0165,31.6069,35.3109,25922509.0],["2015-05-14",35.3109,36.8931,34.1829,34.6321,16336396.0],["2015-05-15",34.6321,34.8006,33.0109,33.7605,11858078.0],["2015-05-18",33.7605,35.0325,33.0426,33.8483,14284303.0],["2015-05-19",33.8483,37.232444763183594,33.84834289550781,37.2324,13743857.0],["2015-05-20",37.2324,40.9559,37.232444763183594,37.5743,26238680.0],["2015-05-21",37.5743,39.0197,36.3803,37.7061,18576417.0],["2015-05-22",37.7061,38.5753,34.1828,36.185,24257520.0],["2015-05-25",36.185,36.18498611450195,34.1535,35.3646,17485524.0],["2015-05-26",35.3646,37.8429,35.364593505859375,36.5024,15183163.0],["2015-05-27",36.5024,40.1355,36.0165,39.8084,22557706.0],["2015-05-28",39.8084,41.5053,35.8285,35.8285,24059838.0],["2015-05-29",35.8285,37.3057,33.6945,35.66,18921185.0],["2015-06-01",35.66,36.5,34.8787,35.8602,12720921.0],["2015-06-02",35.8602,36.2582,32.7179,33.9216,25687360.0],["2015-06-03",33.9216,36.0946,33.5749,35.8016,20220928.0],["2015-06-04",35.8016,35.80164337158203,32.2222,33.1134,19336693.0],["2015-06-05",33.1134,34.427,31.1064,31.9732,22331420.0],["2015-06-08",31.9732,31.973175048828125,29.2776,29.888,23165114.0],["2015-06-09",29.888,30.9362,29.0866,30.7358,13125332.0],["2015-06-10",30.7358,32.8443,29.976,32.3703,15286894.0],["2015-06-11",32.3703,32.9127,30.9068,30.9875,19528934.0],["2015-06-12",30.9875,31.2733,29.265,29.5973,22495907.0],["2015-06-15",29.5973,29.7707,26.7827,27.0808,24382545.0],["2015-06-16",27.0808,28.2193,25.8982,27.5474,17889045.0],["2015-06-17",27.5474,28.4636,26.4113,28.3903,15776004.0],["2015-06-18",28.3903,30.0029,27.6085,27.9261,20733107.0],["2015-06-19",27.9261,27.926105499267578,25.13349151611328,25.1335,13083419.0],["2015-06-23",25.1335,25.8958,22.639,25.693,20158502.0],["2015-06-24",25.693,26.2794,24.3126,25.2825,16454964.0],["2015-06-25",25.2825,27.3397,24.9209,25.3192,18250508.0],["2015-06-26",25.3192,25.319175720214844,22.788,22.788,18324749.0],["2015-06-29",22.788,23.6505,20.508464813232422,20.5085,19425038.0],["2015-06-30",20.5085,21.7789,18.4586,21.1559,24086326.0],["2015-07-01",21.1559,21.6177,19.040081024169922,19.0401,18446920.0],["2015-07-02",19.0401,19.040081024169922,17.1368,17.1368,20839045.0],["2015-07-03",17.1368,17.5912,15.4241,15.4241,23195816.0],["2015-07-06",15.4241,16.9658,13.8824,14.161,32789286.0],["2015-07-07",14.161,15.0894,12.7439,12.7463,34833135.0],["2015-07-08",12.7463,12.746322631835938,12.7463,12.7463,0.0],["2015-07-09",12.7463,12.746322631835938,12.7463,12.7463,0.0],["2015-07-10",12.7463,14.0217,12.746322631835938,14.0217,1866194.0],["2015-07-13",14.0217,15.424103736877441,14.021689414978027,15.4241,277696.0],["2015-07-14",15.4241,16.9658,15.424103736877441,16.9658,379926.0],["2015-07-15",16.9658,18.6614,16.8167,17.4715,59742614.0],["2015-07-16",17.4715,19.21843719482422,16.829,19.2184,39650106.0],["2015-07-17",19.2184,21.1413,19.21843719482422,21.1388,35734194.0],["2015-07-20",21.1388,22.6732,20.4743,21.6837,35128354.0],["2015-07-21",21.6837,21.7154,20.831,21.3807,19295772.0],["2015-07-22",21.3807,23.5185,21.0167,23.2791,33853994.0],["2015-07-23",23.2791,23.9412,22.722,23.5698,23748669.0],["2015-07-24",23.5698,24.1391,22.3433,22.5046,25407221.0],["2015-07-27",22.5046,22.504579544067383,20.254364013671875,20.2544,29390439.0],["2015-07-28",20.2544,20.2544,18.2289,18.3486,29235924.0],["2015-07-29",18.3486,20.0027,18.1434,19.8341,26574138.0],["2015-07-30",19.8341,21.0753,19.1793,19.6191,25600857.0],["2015-07-31",19.6191,19.619125366210938,17.8356,18.163,21731562.0],["2015-08-03",18.163,18.1629638671875,16.3354,16.3379,18367438.0],["2015-08-04",16.3379,17.984607696533203,16.337871551513672,17.9846,20236357.0],["2015-08-05",17.9846,19.0279,17.86,18.2582,24926166.0],["2015-08-06",18.2582,18.6907,17.3469,18.2265,16598518.0],["2015-08-07",18.2265,19.69,18.226486206054688,19.2233,25536173.0],["2015-08-10",19.2233,21.1461,19.223325729370117,21.0802,23923603.0],["2015-08-11",21.0802,21.2561,20.3326,20.6184,23092641.0],["2015-08-12",20.6184,20.8407,20.0345,20.0931,16989178.0],["2015-08-13",20.0931,20.5964,19.238,20.4327,19937794.0],["2015-08-14",20.4327,21.3538,20.1322,20.892,27059956.0],["2015-08-17",20.892,20.892045974731445,20.0711,20.3008,14298121.0],["2015-08-18",20.3008,20.743,18.270463943481445,18.2705,24927918.0],["2015-08-19",18.2705,19.0547,16.8778,18.8886,19694769.0],["2015-08-20",18.8886,19.6875,18.1043,18.4073,17564155.0],["2015-08-21",18.4073,18.407285690307617,16.8558,16.8778,16066923.0],["2015-08-24",16.8778,16.877822875976562,15.189552307128906,15.1896,16079416.0],["2015-08-25",15.1896,15.189552307128906,13.669864654541016,13.6699,16612274.0],["2015-08-26",13.6699,14.6594,12.3383,13.4231,36391355.0],["2015-08-27",13.4231,14.5348,12.8025,13.6943,32734665.0],["2015-08-28",13.6943,14.9526,13.6332,14.9184,27075949.0],["2015-08-31",14.9184,14.918354034423828,13.4451,13.4549,20280202.0],["2015-09-01",13.4549,13.454861640930176,12.1086,12.1086,20352687.0],["2015-09-02",12.1086,12.6975,11.19,11.2022,17467610.0],["2015-09-07",11.2022,12.3236,11.202203750610352,12.3212,25070054.0],["2015-09-08",12.3212,13.34,11.901,13.1348,20109647.0],["2015-09-09",13.1348,14.1952,12.9516,13.9679,24472152.0],["2015-09-10",13.9679,14.0119,13.4133,13.5282,13458183.0],["2015-09-11",13.5282,14.4077,13.45,13.9044,18856391.0],["2015-09-14",13.9044,14.1658,12.5142,12.5142,16777572.0],["2015-09-15",12.5142,12.5142183303833,11.2877,11.3439,15894094.0],["2015-09-16",11.3439,12.4776,11.343910217285156,12.4776,17406614.0],["2015-09-17",12.4776,13.7261,12.243,13.5282,32795437.0],["2015-09-18",13.5282,13.8042,13.0591,13.7065,21429079.0],["2015-09-21",13.7065,14.7082,13.2423,14.5714,17817564.0],["2015-09-22",14.5714,14.8011,14.1072,14.3051,14014999.0],["2015-09-23",14.3051,15.4559,14.0241,14.7913,22773600.0],["2015-09-24",14.7913,15.126,14.613,14.9648,14800085.0],["2015-09-25",14.9648,14.9648,13.8042,13.9753,14846823.0],["2015-09-28",13.9753,14.7571,13.5477,14.7376,13410041.0],["2015-09-29",14.7376,15.0992,14.1732,14.6007,13276620.0],["2015-09-30",14.6007,14.8744,14.3173,14.4077,8382735.0],["2015-10-08",14.4077,15.849225044250488,14.407720565795898,15.8492,12967348.0],["2015-10-09",15.8492,16.785,15.849225044250488,16.1082,17322346.0],["2015-10-12",16.1082,17.4153,16.0325,16.5455,28333940.0],["2015-10-13",16.5455,17.8844,16.545547485351562,17.3591,23490968.0],["2015-10-14",17.3591,17.3714,16.6384,16.7752,17070012.0],["2015-10-15",16.7752,18.1068,16.5407,17.7647,20847344.0],["2015-10-16",17.7647,18.4048,17.452,17.8087,17779991.0],["2015-10-19",17.8087,18.3413,17.0,17.3323,22618733.0],["2015-10-20",17.3323,17.926,17.0537,17.8209,19099529.0],["2015-10-21",17.8209,18.4464,16.2475,16.57,22488651.0],["2015-10-22",16.57,17.4007,16.4942,17.2296,16164445.0],["2015-10-23",17.2296,18.6858,17.0586,18.0799,22573868.0],["2015-10-26",18.0799,19.519,18.079893112182617,19.1207,25735399.0],["2015-10-27",19.1207,19.1793,17.9577,19.1036,17326058.0],["2015-10-28",19.1036,19.668,18.2998,18.4879,21360346.0],["2015-10-29",18.4879,19.0572,18.1898,18.6687,14099683.0],["2015-10-30",18.6687,20.535337448120117,18.2021,20.5353,26972638.0],["2015-11-02",20.5353,22.5901,19.3748,21.7863,41129239.0],["2015-11-03",21.7863,22.292,20.6746,21.7667,27446389.0],["2015-11-04",21.7667,22.8417,21.647,22.4337,19605805.0],["2015-11-05",22.4337,22.433727264404297,21.5444,21.5713,20284255.0],["2015-11-06",21.5713,22.9639,20.7674,22.4777,41938562.0],["2015-11-09",22.4777,24.6766,22.2505,24.3859,36846200.0],["2015-11-10",24.3859,24.9087,23.3939,24.2026,24553362.0],["2015-11-11",24.2026,26.4137,23.9681,25.8958,28391117.0],["2015-11-12",25.8958,27.4252,25.4096,26.9097,27011112.0],["2015-11-13",26.9097,26.90972328186035,24.3541,24.3639,27464170.0],["2015-11-16",24.3639,25.3119,23.6993,25.0431,20059051.0],["2015-11-17",25.0431,25.7467,23.5283,23.6065,19015132.0],["2015-11-18",23.6065,24.0658,22.2334,22.4826,18545520.0],["2015-11-19",22.4826,23.6016,22.48259162902832,23.5723,19647757.0],["2015-11-20",23.5723,25.2996,23.5234,24.9209,23105950.0],["2015-11-23",24.9209,24.920930862426758,23.4159,23.582,15161544.0],["2015-11-24",23.582,24.3004,23.2107,24.2466,13342159.0],["2015-11-25",24.2466,25.0944,24.0902,24.8476,17162426.0],["2015-11-26",24.8476,24.847631454467773,23.7751,23.9607,13504882.0],["2015-11-27",23.9607,23.960744857788086,21.5688,21.9182,22071022.0],["2015-11-30",21.9182,22.3262,20.4498,22.2456,19997723.0],["2015-12-01",22.2456,22.2455997467041,21.3294,21.5419,14623097.0],["2015-12-02",21.5419,21.7447,19.8048,20.6844,15013627.0],["2015-12-03",20.6844,21.7423,20.6697,21.2561,15287259.0],["2015-12-04",21.2561,21.9891,21.1584,21.3001,14559256.0],["2015-12-07",21.3001,22.3555,21.0973,22.1723,16303966.0],["2015-12-08",22.1723,22.4679,21.4784,21.5566,16021377.0],["2015-12-09",21.5566,22.3067,20.9409,21.8498,15633657.0],["2015-12-10",21.8498,22.2309,20.7674,21.3074,16772139.0],["2015-12-11",21.3074,21.691,21.0411,21.3612,9669703.0],["2015-12-14",21.3612,21.8425,21.068,21.8034,11652360.0],["2015-12-15",21.8034,22.573,21.803375244140625,22.1918,11549123.0],["2015-12-16",22.1918,22.6903,22.099,22.1332,10382437.0],["2015-12-17",22.1332,22.7367,22.13320541381836,22.7196,16235636.0],["2015-12-18",22.7196,23.9143,22.719581604003906,22.9688,23135342.0],["2015-12-21",22.9688,25.1653,22.968793869018555,24.1709,36093305.0],["2015-12-22",24.1709,25.0431,23.6505,24.0243,28654608.0],["2015-12-23",24.0243,24.0658,22.722,22.8931,20650160.0],["2015-12-24",22.8931,23.047,22.3262,22.9932,13169624.0],["2015-12-25",22.9932,23.0861,22.3067,22.5681,8913613.0],["2015-12-28",22.5681,22.8442,21.476,21.581,19407767.0],["2015-12-29",21.581,21.691,21.2976,21.5933,11758145.0],["2015-12-30",21.5933,22.1063,21.4296,21.8034,14137025.0],["2015-12-31",21.8034,22.6463,21.5029,22.2749,18985050.0],["2016-01-04",22.2749,22.2798,20.046688079833984,20.0467,16450146.0],["2016-01-05",20.0467,20.046688079833984,18.0432,18.3364,41507049.0],["2016-01-06",18.3364,18.6589,17.1564,18.2216,30669934.0],["2016-01-07",18.2216,18.221599578857422,16.398950576782227,16.399,5185768.0],["2016-01-08",16.399,17.0293,15.148,16.2572,25521610.0],["2016-01-11",16.2572,16.25724220275879,14.6325,14.7205,31236841.0],["2016-01-12",14.7205,15.1407,14.3222,14.9843,19682653.0],["2016-01-13",14.9843,15.385,13.8922,13.9264,16703029.0],["2016-01-14",13.9264,14.8915,13.2447,14.7278,21224628.0],["2016-01-15",14.7278,15.0478,14.1732,14.3491,16778125.0],["2016-01-18",14.3491,15.0381,13.9753,14.9452,17283319.0],["2016-01-19",14.9452,16.4405,14.5421,16.4405,29160092.0],["2016-01-20",16.4405,17.4813,16.1693,16.4332,30165842.0],["2016-01-21",16.4332,16.7361,15.4461,15.4974,23158752.0],["2016-01-22",15.4974,15.9763,15.148,15.8785,16306368.0],["2016-01-25",15.8785,16.5382,15.7637,16.2426,15627954.0],["2016-01-26",16.2426,16.242584228515625,14.6643,14.7449,19146808.0],["2016-01-27",14.7449,15.4168,13.8898,15.3557,23304588.0],["2016-01-28",15.3557,15.355694770812988,14.2929,14.332,15698627.0],["2016-01-29",14.332,15.6367,14.1976,15.2751,18150203.0],["2016-02-01",15.2751,15.6367,15.0088,15.3704,16417536.0],["2016-02-02",15.3704,16.3696,15.370354652404785,16.0154,16279858.0],["2016-02-03",16.0154,16.0618,15.5951,15.9421,13016606.0],["2016-02-04",15.9421,16.7361,15.942070960998535,16.2377,15943494.0],["2016-02-05",16.2377,16.4918,16.0545,16.1302,7414503.0],["2016-02-15",16.1302,16.130197525024414,15.3899,15.859,10157460.0],["2016-02-16",15.859,16.9047,15.858997344970703,16.7752,16086296.0],["2016-02-17",16.7752,16.8998,16.3232,16.8803,16976159.0],["2016-02-18",16.8803,17.2223,16.5651,16.6262,13827686.0],["2016-02-19",16.6262,16.8363,16.3941,16.7361,12178209.0],["2016-02-22",16.7361,17.171,16.5407,16.6848,18846278.0],["2016-02-23",16.6848,16.7337,15.9127,16.201,17180956.0],["2016-02-24",16.201,16.4674,15.5487,15.9274,22134624.0],["2016-02-25",15.9274,15.9299,14.3344,14.3344,27180688.0],["2016-02-26",14.3344,14.5201,13.709,14.2196,18652967.0],["2016-02-29",14.2196,14.5763,12.7976,12.8001,24659116.0],["2016-03-01",12.8001,13.4329,12.5118,13.1739,19047832.0],["2016-03-02",13.1739,13.8165,12.8709,13.7212,21446535.0],["2016-03-03",13.7212,14.3662,13.5746,13.7285,20053728.0],["2016-03-04",13.7285,13.8018,12.5826,12.9247,18637738.0],["2016-03-07",12.9247,13.7163,12.924677848815918,13.3327,13446744.0],["2016-03-08",13.3327,13.6186,12.5826,13.5892,17250606.0],["2016-03-09",13.5892,13.9997,13.1934,13.6674,17352773.0],["2016-03-10",13.6674,14.2343,13.3034,13.3742,16647256.0],["2016-03-11",13.3742,13.6405,13.1592,13.4109,11801924.0],["2016-03-14",13.4109,14.2831,13.410881996154785,14.0583,21032893.0],["2016-03-15",14.0583,14.2562,13.8433,13.8629,15121443.0],["2016-03-16",13.8629,14.117,13.4378,13.6063,12599840.0],["2016-03-17",13.6063,14.4517,13.5477,14.4322,27015311.0],["2016-03-18",14.4322,15.6611,14.432150840759277,15.3923,32093134.0],["2016-03-21",15.3923,16.5138,15.392341613769531,16.4942,32434722.0],["2016-03-22",16.4942,17.0782,16.1278,16.7386,32957023.0],["2016-03-23",16.7386,16.8314,16.1888,16.6359,28251349.0],["2016-03-24",16.6359,17.2639,16.3965,16.6604,30719091.0],["2016-03-25",16.6604,17.2272,16.5113,17.1148,26221718.0],["2016-03-28",17.1148,17.5351,16.3696,16.4185,23972556.0],["2016-03-29",16.4185,16.482,15.5902,15.7466,20663343.0],["2016-03-30",15.7466,16.7337,15.746607780456543,16.7312,21520811.0],["2016-03-31",16.7312,17.2639,16.73122787475586,16.8925,21951364.0],["2016-04-01",16.8925,16.892480850219727,16.3428,16.7386,15883514.0],["2016-04-05",16.7386,17.3176,16.7117,17.2296,18319755.0],["2016-04-06",17.2296,17.3762,17.0049,17.1197,17037633.0],["2016-04-07",17.1197,17.7818,17.119701385498047,17.2003,25481811.0],["2016-04-08",17.2003,17.200328826904297,16.377,16.6579,21064363.0],["2016-04-11",16.6579,17.43,16.657934188842773,17.0977,17993290.0],["2016-04-12",17.0977,17.342,16.5431,16.7434,18276368.0],["2016-04-13",16.7434,17.5912,16.74344253540039,17.0977,25573311.0],["2016-04-14",17.0977,17.6645,17.097713470458984,17.4544,16473584.0],["2016-04-15",17.4544,17.7574,17.2736,17.3762,16042145.0],["2016-04-18",17.3762,17.376243591308594,16.8167,16.9682,14286753.0],["2016-04-19",16.9682,17.5522,16.96822166442871,17.1124,15452110.0],["2016-04-20",17.1124,17.7647,16.289,16.7972,30048732.0],["2016-04-21",16.7972,17.2687,16.6311,16.8998,19005833.0],["2016-04-22",16.8998,16.9536,16.3818,16.6824,17224981.0],["2016-04-25",16.6824,18.3332,16.68236541748047,17.6729,23694898.0],["2016-04-26",17.6729,17.672887802124023,16.5332,16.8218,28172193.0],["2016-04-27",16.8218,17.1153,16.4989,16.9734,20003846.0],["2016-04-28",16.9734,17.5017,16.8511,17.3745,27922981.0],["2016-04-29",17.3745,17.3745059967041,16.993,17.1299,16805253.0],["2016-05-03",17.1299,18.074,16.9245,17.8343,31772777.0],["2016-05-04",17.8343,19.5316,17.5897,19.0572,41837230.0],["2016-05-05",19.0572,19.3458,18.8322,19.1403,26452459.0],["2016-05-06",19.1403,19.8985,18.0984,18.2256,40110372.0],["2016-05-09",18.2256,18.225627899169922,16.9,17.1006,25468149.0],["2016-05-10",17.1006,17.4674,17.0125,17.2914,17039955.0],["2016-05-11",17.2914,17.5115,16.5576,16.6017,18412192.0],["2016-05-12",16.6017,16.7191,15.9707,16.6897,14831027.0],["2016-05-13",16.6897,16.9685,16.0636,16.2006,14766067.0],["2016-05-16",16.2006,16.631,16.0538,16.6212,12388554.0],["2016-05-17",16.6212,16.8756,16.2886,16.543,14621705.0],["2016-05-18",16.543,16.54296112060547,15.4081,15.8092,15545054.0],["2016-05-19",15.8092,16.3864,15.809236526489258,15.9658,13315067.0],["2016-05-20",15.9658,16.2837,15.7212,16.2495,11389903.0],["2016-05-23",16.2495,16.9441,16.24947166442871,16.7973,17004924.0],["2016-05-24",16.7973,17.1153,16.4549,16.6066,12981115.0],["2016-05-25",16.6066,17.0272,16.4745,16.6212,12487994.0],["2016-05-26",16.6212,16.6848,16.0734,16.6555,14242194.0],["2016-05-27",16.6555,17.0957,16.65546226501465,16.8364,16562037.0],["2016-05-30",16.8364,16.993,16.4402,16.6848,11881269.0],["2016-05-31",16.6848,18.1767,16.684810638427734,18.1131,30061619.0],["2016-06-01",18.1131,18.4751,17.8539,17.9859,26817345.0],["2016-06-02",17.9859,18.343,17.8539,18.2599,20075986.0],["2016-06-03",18.2599,18.5387,18.0691,18.1669,20124999.0],["2016-06-06",18.1669,18.8322,18.1131,18.299,17880774.0],["2016-06-07",18.299,18.3724,17.8343,18.0691,14352262.0],["2016-06-08",18.0691,18.1914,17.756,18.0446,12492491.0],["2016-06-13",18.0446,18.044641494750977,16.5381,16.5674,20194907.0],["2016-06-14",16.5674,16.8756,16.3375,16.5527,13158646.0],["2016-06-15",16.5527,17.3647,16.2935,17.0663,16181558.0],["2016-06-16",17.0663,17.1691,16.5723,16.6701,17339016.0],["2016-06-17",16.6701,17.2131,16.670135498046875,16.9636,12785769.0],["2016-06-20",16.9636,18.4751,16.587,18.3381,25932728.0],["2016-06-21",18.3381,19.3507,17.6093,17.8001,37292586.0],["2016-06-22",17.8001,18.6707,17.5359,18.568,25372784.0],["2016-06-23",18.568,19.1697,18.2697,18.9789,35978459.0],["2016-06-24",18.9789,19.7909,18.5827,19.4974,56421767.0],["2016-06-27",19.4974,19.9474,18.9593,19.7762,40235281.0],["2016-06-28",19.7762,19.776222229003906,19.1501,19.3898,28238545.0],["2016-06-29",19.3898,19.7615,19.1746,19.2431,22026527.0],["2016-06-30",19.2431,19.8007,19.2039,19.4778,19893727.0],["2016-07-01",19.4778,19.5072,18.8077,18.8273,20870258.0],["2016-07-04",18.8273,19.473,18.82727813720703,19.3164,16098724.0],["2016-07-05",19.3164,20.1186,19.316423416137695,19.5365,25976773.0],["2016-07-06",19.5365,20.2996,19.536537170410156,19.7958,26911911.0],["2016-07-07",19.7958,19.795787811279297,19.018,19.4583,26440574.0],["2016-07-08",19.4583,19.7273,19.2626,19.4094,17476383.0],["2016-07-11",19.4094,19.8007,19.0816,19.1306,18666095.0],["2016-07-12",19.1306,19.6246,19.0034,19.4925,22339474.0],["2016-07-13",19.4925,19.605,19.0767,19.3947,20612216.0],["2016-07-14",19.3947,19.394685745239258,19.0767,19.2675,13695068.0],["2016-07-15",19.2675,19.3653,18.8077,18.8273,21555678.0],["2016-07-18",18.8273,18.8371,18.2207,18.3088,20285186.0],["2016-07-19",18.3088,18.7343,18.1474,18.7001,17611376.0],["2016-07-20",18.7001,18.793,18.436,18.5974,13752336.0],["2016-07-21",18.5974,18.9055,18.5142,18.7735,15375755.0],["2016-07-22",18.7735,19.0474,18.6169,18.9642,18817689.0],["2016-07-25",18.9642,19.018,18.568,18.6365,14785883.0],["2016-07-26",18.6365,18.8077,18.5485,18.7099,10542193.0],["2016-07-27",18.7099,19.4191,17.937,18.4653,38087296.0],["2016-07-28",18.4653,18.465309143066406,17.6582,17.9615,22290139.0],["2016-07-29",17.9615,18.162,17.5604,17.6093,12049147.0],["2016-08-01",17.6093,17.609296798706055,16.9294,17.1446,13799630.0],["2016-08-02",17.1446,17.443,17.1201,17.4136,8943966.0],["2016-08-03",17.4136,17.487,17.218,17.306,8875266.0],["2016-08-04",17.306,17.4577,17.1202,17.3647,9059396.0],["2016-08-05",17.3647,17.5995,17.3158,17.3354,8926455.0],["2016-08-08",17.3354,17.4626,16.8805,17.4185,9904734.0],["2016-08-09",17.4185,17.6729,17.4039,17.6484,8418827.0],["2016-08-10",17.6484,17.7414,17.4039,17.4577,7395303.0],["2016-08-11",17.4577,17.487,17.1544,17.2033,6298718.0],["2016-08-12",17.2033,17.487,17.1299,17.4283,6257035.0],["2016-08-15",17.4283,18.0984,17.2229,17.9908,17423418.0],["2016-08-16",17.9908,18.3332,17.9566,18.0936,15412066.0],["2016-08-17",18.0936,18.2696,17.9615,18.0544,10240825.0],["2016-08-18",18.0544,18.0936,17.6191,17.7267,12687203.0],["2016-08-19",17.7267,17.8539,17.6778,17.756,7092677.0],["2016-08-22",17.756,18.0055,17.6533,17.7512,9851789.0],["2016-08-23",17.7512,17.756,17.1348,17.2816,15358362.0],["2016-08-24",17.2816,17.4381,17.218,17.3354,6444793.0],["2016-08-25",17.3354,17.5995,17.2327,17.4283,7954560.0],["2016-08-26",17.4283,17.6093,17.3549,17.4039,7903443.0],["2016-08-29",17.4039,17.403858184814453,17.1544,17.2327,6784794.0],["2016-08-30",17.2327,17.35,17.2033,17.2375,5263209.0],["2016-08-31",17.2375,17.3305,17.125,17.3109,5155683.0],["2016-09-01",17.3109,17.3598,17.1495,17.1544,6274865.0],["2016-09-02",17.1544,17.218,16.9098,16.9685,7944762.0],["2016-09-05",16.9685,17.1104,16.8267,16.8854,7480841.0],["2016-09-06",16.8854,17.1495,16.587,17.1348,11638066.0],["2016-09-07",17.1348,17.1495,16.8511,16.9294,8973266.0],["2016-09-08",16.9294,17.037,16.8511,16.9343,6791897.0],["2016-09-09",16.9343,16.9832,16.5968,16.6114,9689652.0],["2016-09-12",16.6114,16.611440658569336,15.7995,15.8484,13715149.0],["2016-09-13",15.8484,16.0391,15.848374366760254,15.9364,5399502.0],["2016-09-14",15.9364,16.0538,15.7701,15.9707,5636299.0],["2016-09-19",15.9707,16.6163,15.970653533935547,16.3864,8916461.0],["2016-09-20",16.3864,16.5674,16.2984,16.3228,5143171.0],["2016-09-21",16.3228,16.322845458984375,16.0587,16.1174,7455626.0],["2016-09-22",16.1174,16.2935,15.9462,15.9853,11336888.0],["2016-09-23",15.9853,16.1663,15.9609,16.0391,6021951.0],["2016-09-26",16.0391,16.03913688659668,15.6087,15.638,9128311.0],["2016-09-27",15.638,15.7701,15.3984,15.6967,8299802.0],["2016-09-28",15.6967,15.7505,15.5598,15.5842,4011071.0],["2016-09-29",15.5842,15.7065,15.5451,15.6331,4043378.0],["2016-09-30",15.6331,15.7505,15.5793,15.7456,4474468.0],["2016-10-10",15.7456,16.5527,15.745649337768555,16.3913,16447961.0],["2016-10-11",16.3913,16.6114,16.3864,16.4353,9599544.0],["2016-10-12",16.4353,16.5674,16.2837,16.4843,7701674.0],["2016-10-13",16.4843,16.5087,16.3375,16.4109,5375925.0],["2016-10-14",16.4109,16.410886764526367,16.1272,16.2348,5722733.0],["2016-10-17",16.2348,16.3228,16.0538,16.0832,5753964.0],["2016-10-18",16.0832,16.318,16.0489,16.2886,6776535.0],["2016-10-19",16.2886,16.4011,16.1761,16.2397,4625837.0],["2016-10-20",16.2397,16.2886,16.1419,16.2348,4759781.0],["2016-10-21",16.2348,16.4305,16.0832,16.2495,5925528.0],["2016-10-24",16.2495,16.4305,16.1908,16.2984,7906851.0],["2016-10-25",16.2984,16.4353,16.2788,16.4305,8168074.0],["2016-10-26",16.4305,16.430452346801758,16.2201,16.3375,7150487.0],["2016-10-27",16.3375,16.33751678466797,16.1419,16.2006,5656752.0],["2016-10-28",16.2006,16.2886,16.1174,16.1321,5763109.0],["2016-10-31",16.1321,16.132078170776367,15.7554,15.8435,6218252.0],["2016-11-01",15.8435,15.9462,15.7701,15.9413,5467218.0],["2016-11-02",15.9413,15.941307067871094,15.6821,15.7359,6824935.0],["2016-11-03",15.7359,15.8777,15.6185,15.7799,9137147.0],["2016-11-04",15.7799,15.9413,15.7359,15.9364,7549228.0],["2016-11-07",15.9364,16.0294,15.7261,15.7848,5259993.0],["2016-11-08",15.7848,16.0978,15.784777641296387,15.9169,6480046.0],["2016-11-09",15.9169,15.9951,15.5304,15.6038,9356375.0],["2016-11-10",15.6038,15.7995,15.603800773620605,15.731,7968309.0],["2016-11-11",15.731,15.730976104736328,15.4326,15.5598,14537535.0],["2016-11-14",15.5598,15.731,15.4571,15.7114,12838834.0],["2016-11-15",15.7114,15.775,15.5598,15.7701,10183756.0],["2016-11-16",15.7701,16.3131,15.770109176635742,16.0636,18268187.0],["2016-11-17",16.0636,16.0783,15.3494,15.3984,36888762.0],["2016-11-18",15.3984,15.5304,15.3739,15.4766,12758433.0],["2016-11-21",15.4766,15.594,15.4277,15.4522,8756966.0],["2016-11-22",15.4522,15.5549,15.3494,15.5451,12062386.0],["2016-11-23",15.5451,15.638,15.4228,15.5255,13229954.0],["2016-11-24",15.5255,15.5304,15.3592,15.369,8748356.0],["2016-11-25",15.369,15.369007110595703,14.9532,15.2956,12520358.0],["2016-11-28",15.2956,15.3446,15.1195,15.2223,8237985.0],["2016-11-29",15.2223,15.22226333618164,14.9875,15.0119,10191756.0],["2016-11-30",15.0119,15.2858,15.011927604675293,15.144,10155583.0],["2016-12-01",15.144,15.2174,15.0706,15.1391,7093477.0],["2016-12-02",15.1391,15.1636,14.7233,14.7282,9954620.0],["2016-12-05",14.7282,14.72822093963623,14.5423,14.6451,6741410.0],["2016-12-06",14.6451,14.7527,14.6157,14.7135,4929850.0],["2016-12-07",14.7135,14.71354866027832,14.557,14.6793,7104174.0],["2016-12-08",14.6793,14.8212,14.6695,14.7184,7820878.0],["2016-12-09",14.7184,14.718439102172852,14.5521,14.5766,5310147.0],["2016-12-12",14.5766,14.6059,13.701,13.7401,13066688.0],["2016-12-13",13.7401,13.745,13.3684,13.6521,8589306.0],["2016-12-14",13.6521,13.6863,13.4564,13.4858,4985330.0],["2016-12-15",13.4858,13.7304,13.485786437988281,13.6276,5478164.0],["2016-12-16",13.6276,13.8331,13.4809,13.745,6882767.0],["2016-12-19",13.745,13.745037078857422,13.4026,13.4515,8293677.0],["2016-12-20",13.4515,13.5298,13.2559,13.4026,5684725.0],["2016-12-21",13.4026,13.5885,13.4026,13.5151,5490265.0],["2016-12-22",13.5151,13.6668,13.4711,13.657,5466434.0],["2016-12-23",13.657,13.8331,13.5689,13.6374,8008567.0],["2016-12-26",13.6374,13.63742446899414,13.2559,13.4809,7230769.0],["2016-12-27",13.4809,13.5787,13.4026,13.4613,4143673.0],["2016-12-28",13.4613,13.6276,13.3733,13.4907,5065280.0],["2016-12-29",13.4907,13.7206,13.4418,13.5934,5749783.0],["2016-12-30",13.5934,13.6863,13.476,13.6081,4997053.0],["2017-01-03",13.6081,13.7548,13.608076095581055,13.6814,5120166.0],["2017-01-04",13.6814,13.6863,13.2559,13.52,15007919.0],["2017-01-05",13.52,13.6423,13.4124,13.432,8089229.0],["2017-01-06",13.432,13.4613,13.1483,13.1581,10574572.0],["2017-01-09",13.1581,13.158058166503906,12.8646,13.0602,10519998.0],["2017-01-10",13.0602,13.060229301452637,12.6249,12.6787,31846573.0],["2017-01-11",12.6787,12.6787,12.1504,12.1651,25971550.0],["2017-01-12",12.1651,12.2629,12.1309,12.214,11499831.0],["2017-01-13",12.214,12.2629,11.8618,11.8716,12249412.0],["2017-01-16",11.8716,11.871602058410645,10.9227,11.3189,19267023.0],["2017-01-17",11.3189,11.6662,11.1036,11.5928,13462383.0],["2017-01-18",11.5928,11.6613,11.446,11.5488,7075505.0],["2017-01-19",11.5488,11.7738,11.3971,11.6172,10232673.0],["2017-01-20",11.6172,11.9841,11.5537,11.8716,13133434.0],["2017-01-23",11.8716,12.1113,11.8129,12.033,9357714.0],["2017-01-24",12.033,12.5711,12.033020973205566,12.1944,17715853.0],["2017-01-25",12.1944,12.2189,11.989,12.1015,5856628.0],["2017-01-26",12.1015,12.3021,12.101502418518066,12.1993,5020251.0],["2017-02-03",12.1993,12.3656,12.1455,12.2385,5797817.0],["2017-02-06",12.2385,12.3363,12.0917,12.2678,6270447.0],["2017-02-07",12.2678,12.3167,12.1211,12.1749,5601227.0],["2017-02-08",12.1749,12.2385,11.9596,12.1944,6508042.0],["2017-02-09",12.1944,12.4684,12.1895,12.3999,10646700.0],["2017-02-10",12.3999,12.4243,12.1847,12.2042,8922674.0],["2017-02-13",12.2042,12.3559,12.1211,12.1847,7889248.0],["2017-02-14",12.1847,12.2727,12.1211,12.1406,5726288.0],["2017-02-15",12.1406,12.1847,11.8863,11.8912,8437576.0],["2017-02-16",11.8912,11.945,11.6955,11.9254,10286189.0],["2017-02-17",11.9254,11.9352,11.6906,11.7444,6647063.0],["2017-02-20",11.7444,12.5613,11.744424819946289,12.2091,21055309.0],["2017-02-21",12.2091,12.3754,12.1406,12.3167,13131674.0],["2017-02-22",12.3167,12.6004,12.2825,12.5662,16480926.0],["2017-02-23",12.5662,12.7032,12.4146,12.4586,11818764.0],["2017-02-24",12.4586,12.62,12.439,12.483,8628758.0],["2017-02-27",12.483,12.7863,12.3069,12.3607,12430610.0],["2017-02-28",12.3607,12.5075,12.2825,12.395,6824378.0],["2017-03-01",12.395,12.483,12.3265,12.4292,6572272.0],["2017-03-02",12.4292,12.5711,12.2287,12.2874,9560203.0],["2017-03-03",12.2874,12.5515,12.2336,12.5466,12848352.0],["2017-03-06",12.5466,13.0407,12.546626091003418,12.9966,22414959.0],["2017-03-07",12.9966,13.3488,12.9624,13.3146,26487483.0],["2017-03-08",13.3146,13.31458854675293,13.0113,13.0994,15853675.0],["2017-03-09",13.0994,13.4271,12.8548,13.4026,20845425.0],["2017-03-10",13.4026,13.794,13.207,13.2119,26682522.0],["2017-03-13",13.2119,13.5445,13.026,13.4222,19266435.0],["2017-03-14",13.4222,13.7842,13.422200202941895,13.7108,28193778.0],["2017-03-15",13.7108,13.710795402526855,13.4271,13.4956,16331823.0],["2017-03-16",13.4956,13.7842,13.495573043823242,13.6423,14475844.0],["2017-03-17",13.6423,13.9162,13.5983,13.657,21219095.0],["2017-03-20",13.657,13.7304,13.2852,13.432,17148665.0],["2017-03-21",13.432,13.43198299407959,13.2363,13.2755,11276618.0],["2017-03-22",13.2755,13.3977,13.114,13.2217,10757859.0],["2017-03-23",13.2217,13.7548,13.207,13.5641,24883675.0],["2017-03-24",13.5641,13.6228,13.3293,13.5102,9856671.0],["2017-03-27",13.5102,13.7597,13.4907,13.5494,10057461.0],["2017-03-28",13.5494,13.7401,13.4173,13.6472,12642484.0],["2017-03-29",13.6472,13.6912,13.3439,13.3537,10940661.0],["2017-03-30",13.3537,13.353718757629395,12.7178,12.8157,16017135.0],["2017-03-31",12.8157,13.0162,12.7667,12.8695,7696406.0],["2017-04-05",12.8695,14.155921936035156,12.8059,14.1559,45236905.0],["2017-04-06",14.1559,14.7674,13.8624,13.9065,52962071.0],["2017-04-07",13.9065,14.9043,13.8429,14.7184,54740804.0],["2017-04-10",14.7184,15.3886,14.332,15.0755,62343568.0],["2017-04-11",15.0755,16.2886,14.8016,15.2761,66411097.0],["2017-04-12",15.2761,15.276066780090332,14.2342,14.3076,45292317.0],["2017-04-13",14.3076,14.6646,14.1608,14.3809,21663615.0],["2017-04-14",14.3809,14.7869,14.2195,14.7576,30779328.0],["2017-04-17",14.7576,14.9141,14.2831,14.4641,22460255.0],["2017-04-18",14.4641,14.6646,13.9211,13.9847,22257342.0],["2017-04-19",13.9847,13.98471736907959,13.2168,13.4418,25929431.0],["2017-04-20",13.4418,13.5738,13.2608,13.5151,14361719.0],["2017-04-21",13.5151,13.6325,13.2657,13.2852,11243749.0],["2017-04-24",13.2852,13.285238265991211,12.2287,12.5564,16754450.0],["2017-04-25",12.5564,12.8597,12.2874,12.5271,16395621.0],["2017-04-26",12.5271,12.8988,12.527061462402344,12.7961,13443859.0],["2017-04-27",12.7961,13.2314,12.3265,13.1923,20086379.0],["2017-04-28",13.1923,13.207,12.9135,13.0945,11352957.0],["2017-05-02",13.0945,13.2217,12.9184,13.1678,10292440.0],["2017-05-03",13.1678,14.4836,12.9233,14.0141,41971845.0],["2017-05-04",14.0141,14.0385,13.5738,13.7842,25993472.0],["2017-05-05",13.7842,13.784170150756836,12.8059,12.845,24947577.0],["2017-05-08",12.845,12.845006942749023,12.4243,12.5222,14419761.0],["2017-05-09",12.5222,12.8988,12.3754,12.7912,11417123.0],["2017-05-10",12.7912,12.889,12.1798,12.2189,13927646.0],["2017-05-11",12.2189,12.218897819519043,11.3994,11.8901,19595103.0],["2017-05-12",11.8901,12.0962,11.8312,11.895,10009876.0],["2017-05-15",11.895,12.6605,11.895023345947266,12.479,20467748.0],["2017-05-16",12.479,12.7734,12.2778,12.744,18104802.0],["2017-05-17",12.744,13.4751,12.74396800994873,13.2249,28463243.0],["2017-05-18",13.2249,13.6322,12.9599,13.1169,26395719.0],["2017-05-19",13.1169,13.9119,13.0678,13.8285,41159280.0],["2017-05-22",13.8285,13.828455924987793,12.9304,12.9991,33642335.0],["2017-05-23",12.9991,12.999140739440918,12.2042,12.2582,24447560.0],["2017-05-24",12.2582,12.7096,11.895,12.6998,18231696.0],["2017-05-25",12.6998,13.2298,12.5771,13.1709,25690890.0],["2017-05-26",13.1709,14.486018180847168,13.0139,14.486,49774225.0],["2017-05-31",14.486,15.4282,14.1327,14.2652,101403120.0],["2017-06-01",14.2652,14.8688,13.8922,14.3633,65296665.0],["2017-06-02",14.3633,14.6578,13.5291,14.5302,57873345.0],["2017-06-05",14.5302,14.9915,14.1082,14.1621,53249997.0],["2017-06-06",14.1621,14.162142753601074,13.5438,13.7696,38730989.0],["2017-06-07",13.7696,14.4517,13.769566535949707,14.3241,46805101.0],["2017-06-08",14.3241,14.8001,14.0689,14.3241,51967792.0],["2017-06-09",14.3241,14.3682,13.8383,14.1425,31883804.0],["2017-06-12",14.1425,14.1425142288208,13.7598,13.7794,21905994.0],["2017-06-13",13.7794,14.221,13.779383659362793,14.0934,27650229.0],["2017-06-14",14.0934,14.1769,13.8579,13.9806,21532665.0],["2017-06-15",13.9806,14.3192,13.8775,14.1376,26343213.0],["2017-06-16",14.1376,14.2161,13.7401,13.7745,22963360.0],["2017-06-19",13.7745,13.9708,13.5635,13.7156,24064531.0],["2017-06-20",13.7156,14.0346,13.7009,13.7647,22958126.0],["2017-06-21",13.7647,13.8137,13.2887,13.3426,30026939.0],["2017-06-22",13.3426,13.6812,13.1513,13.2249,27104855.0],["2017-06-23",13.2249,13.3132,12.7881,13.0531,21630728.0],["2017-06-26",13.0531,13.4751,13.053118705749512,13.3476,21609064.0],["2017-06-27",13.3476,13.3966,13.0531,13.2887,19863106.0],["2017-06-28",13.2887,13.8235,12.8814,13.7892,37259343.0],["2017-06-29",13.7892,14.3486,13.6125,13.9757,45954256.0],["2017-06-30",13.9757,14.1425,13.7548,13.8088,24020415.0],["2017-07-03",13.8088,14.0444,13.745,14.01,20434969.0],["2017-07-04",14.01,14.010022163391113,13.534,13.5586,27544738.0],["2017-07-05",13.5586,13.558558464050293,13.2788,13.5291,20870234.0],["2017-07-06",13.5291,13.7303,13.4015,13.5487,19447329.0],["2017-07-07",13.5487,13.6174,13.2985,13.3917,16296200.0],["2017-07-10",13.3917,13.4163,13.1365,13.1856,14924853.0],["2017-07-11",13.1856,13.4408,13.1316,13.2052,13268394.0],["2017-07-12",13.2052,13.2985,12.7979,13.0727,18452864.0],["2017-07-13",13.0727,13.1954,12.9304,12.9942,12042436.0],["2017-07-14",12.9942,12.994233131408691,12.7734,12.8323,13354218.0],["2017-07-17",12.8323,12.832295417785645,11.7822,11.8067,26560353.0],["2017-07-18",11.8067,12.1306,11.7135,12.057,14077088.0],["2017-07-19",12.057,12.2385,11.841,12.1649,11894524.0],["2017-07-20",12.1649,12.3465,12.003,12.0766,12696060.0],["2017-07-21",12.0766,12.7391,12.07658863067627,12.4348,26946540.0],["2017-07-24",12.4348,12.4888,12.1747,12.4741,15394032.0],["2017-07-25",12.4741,12.5477,12.2189,12.3072,10012748.0],["2017-07-26",12.3072,12.4054,12.0962,12.1944,9375269.0],["2017-07-27",12.1944,12.6066,12.0521,12.5575,18613124.0],["2017-07-28",12.5575,12.6311,12.2925,12.3318,12994566.0],["2017-07-31",12.3318,12.4593,12.1845,12.2238,12808645.0],["2017-08-01",12.2238,12.3612,12.1306,12.2778,10588845.0],["2017-08-02",12.2778,12.3514,12.0619,12.0815,12271806.0],["2017-08-03",12.0815,12.3072,12.0226,12.1502,9796080.0],["2017-08-04",12.1502,12.2434,12.0373,12.0521,9458068.0],["2017-08-07",12.0521,12.2336,11.9834,12.1404,7802181.0],["2017-08-08",12.1404,12.3612,12.1306,12.317,12135275.0],["2017-08-09",12.317,12.6556,12.2778,12.5624,20378766.0],["2017-08-10",12.5624,12.5869,12.0373,12.0864,23613152.0],["2017-08-11",12.0864,12.1698,11.895,11.9784,12420882.0],["2017-08-14",11.9784,12.5428,11.978445053100586,12.4888,22918979.0],["2017-08-15",12.4888,12.5379,12.3367,12.4299,12945821.0],["2017-08-16",12.4299,12.8274,12.3956,12.7145,27559056.0],["2017-08-17",12.7145,13.4506,12.5624,13.0629,45962838.0],["2017-08-18",13.0629,13.4899,12.8568,13.2347,34547710.0],["2017-08-21",13.2347,14.559624671936035,13.234686851501465,14.5596,51506132.0],["2017-08-22",14.5596,15.4527,14.4075,14.4222,125458608.0],["2017-08-23",14.4222,14.648,13.8432,13.8824,68869621.0],["2017-08-24",13.8824,14.0787,13.6665,13.7647,43880411.0],["2017-08-25",13.7647,14.064,13.642,13.907,37011177.0],["2017-08-28",13.907,14.3781,13.6567,13.9757,50887399.0],["2017-08-29",13.9757,13.975668907165527,13.5487,13.6714,35669404.0],["2017-08-30",13.6714,14.1671,13.6027,14.0051,37974945.0],["2017-08-31",14.0051,14.329,13.9266,14.0934,31154856.0],["2017-09-01",14.0934,14.6185,14.093443870544434,14.5007,51971497.0],["2017-09-04",14.5007,15.9484,14.500741958618164,15.1681,92638098.0],["2017-09-05",15.1681,16.6844,15.168118476867676,16.4587,143723475.0],["2017-09-06",16.4587,16.45870590209961,15.5656,16.1348,109809086.0],["2017-09-07",16.1348,17.1261,15.811,16.233,114022435.0],["2017-09-08",16.233,16.4783,15.3497,15.6883,72437299.0],["2017-09-11",15.6883,15.9435,15.5067,15.8355,44918721.0],["2017-09-12",15.8355,16.6108,15.5803,16.3704,84985876.0],["2017-09-13",16.3704,16.5569,16.0858,16.2575,52068131.0],["2017-09-14",16.2575,17.1653,16.1005,16.7482,87669375.0],["2017-09-15",16.7482,17.3126,16.3655,16.7973,78044573.0],["2017-09-18",16.7973,17.3371,16.6354,17.3175,73580606.0],["2017-09-19",17.3175,17.4598,16.3949,16.4587,70778967.0],["2017-09-20",16.4587,16.866,15.9042,16.5421,57661912.0],["2017-09-21",16.5421,17.1555,16.4145,16.4636,52987133.0],["2017-09-22",16.4636,16.9592,16.4391,16.6403,43311149.0],["2017-09-25",16.6403,16.758,15.8748,15.9238,42538975.0],["2017-09-26",15.9238,16.0809,15.4086,15.7668,33609394.0],["2017-09-27",15.7668,16.5716,15.766796112060547,16.4489,47237991.0],["2017-09-28",16.4489,18.09280014038086,16.448894500732422,18.0928,125600867.0],["2017-09-29",18.0928,18.2793,17.5579,18.1026,78627585.0],["2017-10-09",18.1026,19.3834,18.102615356445312,18.2547,78166001.0],["2017-10-10",18.2547,18.8829,18.0339,18.7013,51302527.0],["2017-10-11",18.7013,19.5944,17.9112,17.9456,73973208.0],["2017-10-12",17.9456,18.5148,17.6168,18.3038,53242014.0],["2017-10-13",18.3038,19.8299,18.303808212280273,19.5355,97191899.0],["2017-10-16",19.5355,20.4532,19.2313,19.614,83153442.0],["2017-10-17",19.614,20.1195,19.4325,19.6533,49439757.0],["2017-10-18",19.6533,19.8594,18.4756,18.4952,65699913.0],["2017-10-19",18.4952,19.0546,18.4412,18.5639,42250420.0],["2017-10-20",18.5639,19.0006,18.1566,18.9614,33542932.0],["2017-10-23",18.9614,19.7858,18.96137046813965,19.6631,44602018.0],["2017-10-24",19.6631,19.66309928894043,18.6228,18.8878,46754784.0],["2017-10-25",18.8878,19.3245,18.7455,19.1528,33775002.0],["2017-10-26",19.1528,19.7367,18.77,19.6189,45406761.0],["2017-10-27",19.6189,19.7269,19.3147,19.4815,27497369.0],["2017-10-30",19.4815,19.7416,18.8927,19.2558,40783748.0],["2017-10-31",19.2558,19.3343,18.2351,19.1528,49471103.0],["2017-11-01",19.1528,21.0666,18.8927,20.8703,99570575.0],["2017-11-02",20.8703,21.2138,20.4728,20.7181,61507212.0],["2017-11-03",20.7181,22.1658,20.566,21.2628,73431160.0],["2017-11-06",21.2628,22.151,21.0273,21.729,57183478.0],["2017-11-07",21.729,23.902910232543945,21.729028701782227,23.9029,99627256.0],["2017-11-08",23.9029,25.4536,23.898,23.9422,103803032.0],["2017-11-09",23.9422,24.6733,23.7999,24.6292,64945385.0],["2017-11-10",24.6292,25.2867,24.1385,24.6733,63155382.0],["2017-11-13",24.6733,27.1417,24.3053,27.1367,82753761.0],["2017-11-14",27.1367,27.5686,25.7873,26.2633,78327574.0],["2017-11-15",26.2633,26.26327133178711,23.6576,24.055,102022153.0],["2017-11-16",24.055,25.2131,24.055036544799805,24.5458,75321849.0],["2017-11-17",24.5458,25.748,23.3484,23.9569,73175790.0],["2017-11-20",23.9569,25.8609,23.956892013549805,25.8216,73485309.0],["2017-11-21",25.8216,26.6951,25.1003,26.224,71788469.0],["2017-11-22",26.224,27.6765,25.4094,26.3516,80494040.0],["2017-11-23",26.3516,26.351600646972656,24.1434,24.4525,64375606.0],["2017-11-24",24.4525,25.1003,22.0087,22.3768,64604690.0],["2017-11-27",22.3768,22.6221,20.8556,21.1843,64347578.0],["2017-11-28",21.1843,22.5485,21.15,22.3571,63007704.0],["2017-11-29",22.3571,22.357145309448242,20.512,21.3561,63174067.0],["2017-11-30",21.3561,21.9989,20.7623,21.3512,44375035.0],["2017-12-01",21.3512,22.5633,21.2727,22.1461,56061768.0],["2017-12-04",22.1461,22.7448,21.4935,22.3915,51094614.0],["2017-12-05",22.3915,22.39150047302246,20.3648,20.9684,66422381.0],["2017-12-06",20.9684,21.6849,20.4875,21.5524,57074184.0],["2017-12-07",21.5524,21.552370071411133,20.5857,20.6887,42843118.0],["2017-12-08",20.6887,21.4346,20.6249,21.0077,53130213.0],["2017-12-11",21.0077,21.7634,21.007671356201172,21.4837,48840499.0],["2017-12-12",21.4837,22.1216,21.3365,21.7192,54435762.0],["2017-12-13",21.7192,22.0186,21.2727,21.9548,36679545.0],["2017-12-14",21.9548,22.0725,21.4444,21.7683,37311432.0],["2017-12-15",21.7683,22.843,21.768281936645508,22.1363,70513444.0],["2017-12-18",22.1363,22.13632583618164,19.923185348510742,19.9232,81576818.0],["2017-12-19",19.9232,20.1048,18.981,19.5699,63456942.0],["2017-12-20",19.5699,19.6778,19.0399,19.3687,36533057.0],["2017-12-21",19.3687,20.2618,19.1871,20.0508,48541703.0],["2017-12-22",20.0508,20.5219,19.8986,20.3207,34522638.0],["2017-12-25",20.3207,20.320663452148438,19.3539,19.6042,35929418.0],["2017-12-26",19.6042,19.8643,18.9957,19.7122,33711827.0],["2017-12-27",19.7122,19.9526,19.2362,19.2754,30670279.0],["2017-12-28",19.2754,19.6582,19.0006,19.192,30968056.0],["2017-12-29",19.192,19.9477,19.192014694213867,19.7465,39067262.0],["2018-01-02",19.7465,20.2716,19.5355,20.0508,31388278.0],["2018-01-03",20.0508,20.9242,19.879,20.9095,52430019.0],["2018-01-04",20.9095,21.1156,20.6838,20.8948,41833483.0],["2018-01-05",20.8948,22.0136,20.8654,20.8997,51459915.0],["2018-01-08",20.8997,20.899715423583984,19.9673,20.2961,37208140.0],["2018-01-09",20.2961,20.5366,20.0213,20.4973,25010366.0],["2018-01-10",20.4973,20.49732208251953,19.0399,19.4914,46712905.0],["2018-01-11",19.4914,20.1587,19.0791,20.09,41680646.0],["2018-01-12",20.09,20.090028762817383,19.3441,19.3932,28544138.0],["2018-01-15",19.3932,19.393207550048828,17.5677,17.9652,51212938.0],["2018-01-16",17.9652,18.3529,17.6364,17.9947,40753590.0],["2018-01-17",17.9947,18.3185,17.3616,18.0045,47002428.0],["2018-01-18",18.0045,18.1419,17.6708,17.8131,23646327.0],["2018-01-19",17.8131,18.2695,17.7149,17.7886,26002812.0],["2018-01-22",17.7886,18.4265,17.4451,18.2449,39315140.0],["2018-01-23",18.2449,18.5344,18.1075,18.4707,30518462.0],["2018-01-24",18.4707,20.2667,18.2106,20.1587,66153833.0],["2018-01-25",20.1587,20.6102,19.8741,20.0311,56483101.0],["2018-01-26",20.0311,20.5071,19.8349,20.2716,36523320.0],["2018-01-29",20.2716,20.8457,19.1037,19.3785,50546814.0],["2018-01-30",19.3785,19.8643,19.138,19.6042,28373591.0],["2018-01-31",19.6042,19.8692,18.5541,18.6718,37338066.0],["2018-02-01",18.6718,19.2803,18.2547,18.5541,40406476.0],["2018-02-02",18.5541,19.7122,18.1811,19.3343,42148094.0],["2018-02-05",19.3343,19.334318161010742,18.3578,18.4167,38952867.0],["2018-02-06",18.4167,18.41667938232422,16.5961,16.7139,55140095.0],["2018-02-07",16.7139,17.396,16.5765,17.0868,37266136.0],["2018-02-08",17.0868,17.7493,16.9347,17.6021,31247482.0],["2018-02-09",17.6021,17.7886,16.866,17.3273,37517926.0],["2018-02-12",17.3273,18.3627,17.327280044555664,18.1713,30932035.0],["2018-02-13",18.1713,18.7994,18.0045,18.0683,31511278.0],["2018-02-14",18.0683,18.6473,18.068262100219727,18.5001,23460572.0],["2018-02-22",18.5001,19.5748,18.3234,19.3343,39497988.0],["2018-02-23",19.3343,19.4276,18.8927,19.2116,29240665.0],["2018-02-26",19.2116,20.7918,19.211639404296875,20.4335,64924300.0],["2018-02-27",20.4335,21.4052,20.3354,20.3943,72093192.0],["2018-02-28",20.3943,21.3855,20.1489,21.1549,56957676.0],["2018-03-01",21.1549,22.7006,20.7623,22.3081,81885183.0],["2018-03-02",22.3081,23.3091,21.8517,22.4798,73118519.0],["2018-03-05",22.4798,24.4133,22.4798,24.271,74343987.0],["2018-03-06",24.271,24.531,23.3091,23.7802,72222423.0],["2018-03-07",23.7802,24.1875,23.211,23.5005,51046835.0],["2018-03-08",23.5005,23.9765,22.9951,23.3091,46432296.0],["2018-03-09",23.3091,24.9678,23.2355,24.3004,71364862.0],["2018-03-12",24.3004,25.1395,24.0452,24.531,58192848.0],["2018-03-13",24.531,26.4399,24.271,25.4732,74430608.0],["2018-03-14",25.4732,25.802,23.7999,23.9373,69735547.0],["2018-03-15",23.9373,24.2759,23.2355,24.2513,62720574.0],["2018-03-16",24.2513,24.428,23.3091,23.5152,47237203.0],["2018-03-19",23.5152,25.2769,23.515243530273438,24.3887,75566841.0],["2018-03-20",24.3887,24.9678,23.8391,24.5703,52748398.0],["2018-03-21",24.5703,25.0168,23.7508,23.79,61822406.0],["2018-03-22",23.79,24.6832,23.5054,23.9373,64079101.0],["2018-03-23",23.9373,23.93726348876953,21.8075,22.7546,72682444.0],["2018-03-26",22.7546,24.8794,22.754629135131836,24.8107,73246038.0],["2018-03-27",24.8107,26.7196,24.6979,26.4546,99090871.0],["2018-03-28",26.4546,26.7687,25.8118,26.5037,65472729.0],["2018-03-29",26.5037,26.9748,25.3702,26.013,61230552.0],["2018-03-30",26.013,27.1809,26.013002395629883,26.8472,66455754.0],["2018-04-02",26.8472,27.4165,26.1504,26.1946,71987650.0],["2018-04-03",26.1946,26.194570541381836,24.7322,25.537,63651676.0],["2018-04-04",25.537,25.905,24.8844,25.3898,46720661.0],["2018-04-09",25.3898,25.7578,24.1826,25.3751,49282287.0],["2018-04-10",25.3751,25.4438,24.2415,24.8107,43760945.0],["2018-04-11",24.8107,25.4045,24.3936,24.6243,40951197.0],["2018-04-12",24.6243,24.8794,23.8048,23.9569,41916113.0],["2018-04-13",23.9569,24.7519,23.7655,24.5261,43335905.0],["2018-04-16",24.5261,26.4007,24.2023,26.386,83152323.0],["2018-04-17",26.386,27.7551,24.9776,25.8658,82805460.0],["2018-04-18",25.8658,28.4519,25.3751,28.4519,118458062.0],["2018-04-19",28.4519,28.9426,27.6913,27.8777,83637721.0],["2018-04-20",27.8777,29.0751,27.4852,28.128,71855295.0],["2018-04-23",28.128,28.4126,25.6548,26.2436,81774420.0],["2018-04-24",26.2436,27.6078,25.4781,27.4459,61518663.0],["2018-04-25",27.4459,27.445903778076172,26.1553,26.3123,66081533.0],["2018-04-26",26.3123,26.9699,25.2229,25.2769,63631905.0],["2018-04-27",25.2769,25.6155,23.8882,24.5359,70470602.0],["2018-05-02",24.5359,25.5665,24.5359,25.3702,41818026.0],["2018-05-03",25.3702,25.7627,24.1286,25.6548,45530423.0],["2018-05-04",25.6548,26.6215,25.5959,25.6204,52408949.0],["2018-05-07",25.6204,25.9345,25.272,25.7529,41893547.0],["2018-05-08",25.7529,25.752920150756836,24.7254,25.099,38072412.0],["2018-05-09",25.099,25.7873,24.8434,25.4383,29351092.0],["2018-05-10",25.4383,25.5759,24.4353,24.7155,37581138.0],["2018-05-11",24.7155,25.0548,24.3468,24.6172,23979704.0],["2018-05-14",24.6172,25.1187,24.0911,24.1305,36266379.0],["2018-05-15",24.1305,24.7647,23.8158,24.745,33092197.0],["2018-05-16",24.745,24.7549,24.273,24.3763,24148664.0],["2018-05-17",24.3763,24.7549,24.2632,24.4845,20232039.0],["2018-05-18",24.4845,24.5533,23.3831,23.8158,35159793.0],["2018-05-21",23.8158,24.8237,23.5896,24.6221,36256203.0],["2018-05-22",24.6221,24.9269,24.4353,24.6664,23059217.0],["2018-05-23",24.6664,25.4137,24.4746,24.7204,40835365.0],["2018-05-24",24.7204,24.8778,24.337,24.3517,23035409.0],["2018-05-25",24.3517,24.351703643798828,23.4274,23.4471,29173431.0],["2018-05-28",23.4471,23.447057723999023,22.3949,22.7833,29501884.0],["2018-05-29",22.7833,23.2455,22.5227,22.6309,21150771.0],["2018-05-30",22.6309,23.1717,22.3212,22.4146,28017851.0],["2018-05-31",22.4146,22.6604,21.387,22.154,36041822.0],["2018-06-01",22.154,22.1737,21.5149,21.6083,28743688.0],["2018-06-04",21.6083,22.0999,21.3379,21.7656,24128184.0],["2018-06-05",21.7656,22.7145,21.765594482421875,22.6997,29736612.0],["2018-06-06",22.6997,22.9947,22.4736,22.7538,25822621.0],["2018-06-07",22.7538,22.9112,22.4195,22.5031,15106061.0],["2018-06-08",22.5031,23.2848,22.2769,23.0783,34866888.0],["2018-06-11",23.0783,23.393,22.862,22.9898,26448875.0],["2018-06-12",22.9898,23.2996,22.4637,23.2209,22528877.0],["2018-06-13",23.2209,23.7322,22.9996,23.0537,26057568.0],["2018-06-14",23.0537,23.2553,22.6653,22.8817,19859286.0],["2018-06-15",22.8817,23.0587,21.8787,22.1983,30448649.0],["2018-06-19",22.1983,22.4244,19.9809,20.6348,38011585.0],["2018-06-20",20.6348,21.2149,20.1087,20.8708,28403677.0],["2018-06-21",20.8708,20.9789,19.3368,19.4351,35959984.0],["2018-06-22",19.4351,20.2169,19.0172,19.6662,26361535.0],["2018-06-25",19.6662,20.1382,19.6072,19.681,19680734.0],["2018-06-26",19.681,21.1904,19.2532,20.9494,40976489.0],["2018-06-27",20.9494,21.7263,20.7282,21.1019,37329699.0],["2018-06-28",21.1019,21.564,20.7479,20.7774,29331717.0],["2018-06-29",20.7774,22.6014,20.777366638183594,22.5522,44932306.0],["2018-07-02",22.5522,23.2897,22.1343,22.6506,44663217.0],["2018-07-03",22.6506,24.2632,22.2867,23.5995,52449053.0],["2018-07-04",23.5995,23.6093,22.8423,22.9996,34944099.0],["2018-07-05",22.9996,23.6486,22.3458,22.6457,34202831.0],["2018-07-06",22.6457,23.8355,22.6211,22.9554,48706638.0],["2018-07-09",22.9554,23.6191,22.6899,23.2651,36071387.0],["2018-07-10",23.2651,23.5651,22.9652,23.2406,23914534.0],["2018-07-11",23.2406,23.240558624267578,21.7263,22.2572,39523394.0],["2018-07-12",22.2572,22.25724983215332,22.2572,22.2572,0.0],["2018-07-13",22.2572,25.0695,22.25724983215332,24.8876,62903595.0],["2018-07-16",24.8876,25.8218,24.8335,24.8778,57265817.0],["2018-07-17",24.8778,25.7972,24.7352,25.748,47664528.0],["2018-07-18",25.748,25.748004913330078,24.7893,24.8434,43507593.0],["2018-07-19",24.8434,25.0007,24.1305,24.8237,29512472.0],["2018-07-20",24.8237,26.5691,24.4844,25.9053,54315937.0],["2018-07-23",25.9053,27.1345,25.9004,26.5101,51039509.0],["2018-07-24",26.5101,26.7952,25.8906,26.456,32781250.0],["2018-07-25",26.456,27.2574,26.3085,26.4904,31309057.0],["2018-07-26",26.4904,26.49040412902832,24.8286,25.1728,42680954.0],["2018-07-27",25.1728,25.2859,24.4353,25.0154,31836860.0],["2018-07-30",25.0154,25.2563,24.0321,24.4451,28385262.0],["2018-07-31",24.4451,24.6959,24.096,24.5434,20372079.0],["2018-08-01",24.5434,25.7333,24.4648,24.8876,40378118.0],["2018-08-02",24.8876,25.3104,23.9928,25.1187,40832066.0],["2018-08-03",25.1187,25.1728,23.5946,23.6142,34883105.0],["2018-08-06",23.6142,23.8355,22.7882,23.0734,28365288.0],["2018-08-07",23.0734,24.1845,22.9505,24.1452,29836742.0],["2018-08-08",24.1452,24.3615,23.5011,23.6339,23287953.0],["2018-08-09",23.6339,25.9594,23.3586,25.5464,57868294.0],["2018-08-10",25.5464,26.0184,25.3252,25.9742,42138708.0],["2018-08-13",25.9742,26.5642,25.3989,26.4462,48499486.0],["2018-08-14",26.4462,26.446155548095703,25.2514,25.4481,36426992.0],["2018-08-15",25.4481,25.5022,24.7598,24.9417,30579967.0],["2018-08-16",24.9417,25.1285,24.0321,24.0862,33329270.0],["2018-08-17",24.0862,24.6664,23.2012,23.2946,31725022.0],["2018-08-20",23.2946,23.9338,22.9112,23.8502,23964506.0],["2018-08-21",23.8502,24.1993,23.4766,23.9436,21622912.0],["2018-08-22",23.9436,24.4697,23.6634,23.7715,21455925.0],["2018-08-23",23.7715,26.0577,23.771549224853516,25.4186,54392992.0],["2018-08-24",25.4186,25.7628,25.1482,25.4579,32477882.0],["2018-08-27",25.4579,26.1069,25.3793,25.6841,41167683.0],["2018-08-28",25.6841,26.5396,25.5759,25.807,36709547.0],["2018-08-29",25.807,25.9594,25.2219,25.6644,25905566.0],["2018-08-30",25.6644,25.9447,25.1482,25.3645,27292031.0],["2018-08-31",25.3645,26.3232,25.1777,25.7529,43688509.0],["2018-09-03",25.7529,26.883726119995117,24.8384,26.8837,51782408.0],["2018-09-04",26.8837,27.2623,26.4462,26.7215,56041382.0],["2018-09-05",26.7215,27.1492,26.2888,26.2888,37378387.0],["2018-09-06",26.2888,26.7362,25.8414,26.1167,34519717.0],["2018-09-07",26.1167,26.8198,23.6978,23.9633,78843518.0],["2018-09-10",23.9633,23.96329689025879,22.9652,23.1472,39502863.0],["2018-09-11",23.1472,23.747,23.147151947021484,23.5651,23910565.0],["2018-09-12",23.5651,23.8945,22.9849,23.1029,25166454.0],["2018-09-13",23.1029,23.7224,22.213,23.2209,36113196.0],["2018-09-14",23.2209,23.220895767211914,22.0655,22.1147,38957591.0],["2018-09-17",22.1147,22.3556,21.8295,22.2032,20235959.0],["2018-09-18",22.2032,23.1963,22.0262,23.1275,32403964.0],["2018-09-19",23.1275,23.86,22.8964,23.2848,33488671.0],["2018-09-20",23.2848,23.7126,23.0095,23.2258,20240398.0],["2018-09-21",23.2258,23.511,22.6555,23.3241,25653034.0],["2018-09-25",23.3241,23.7863,23.0144,23.4864,24134216.0],["2018-09-26",23.4864,23.7715,23.157,23.6241,23507522.0],["2018-09-27",23.6241,23.7666,22.862,22.8817,27898569.0],["2018-09-28",22.8817,23.1816,22.4244,23.0488,19750886.0],["2018-10-08",23.0488,23.048816680908203,20.9495,21.0429,35785205.0],["2018-10-09",21.0429,21.7213,20.8364,21.4608,24775256.0],["2018-10-10",21.4608,21.7656,20.5856,21.3575,27268170.0],["2018-10-11",21.3575,21.35752296447754,19.6171,20.0546,34974673.0],["2018-10-12",20.0546,20.738,19.6466,20.5807,29881579.0],["2018-10-15",20.5807,21.1264,20.5315,20.5512,22760701.0],["2018-10-16",20.5512,20.8511,19.1254,19.5482,36139126.0],["2018-10-17",19.5482,20.4037,19.4991,20.2415,34658552.0],["2018-10-18",20.2415,20.3742,19.6072,20.0743,22661229.0],["2018-10-19",20.0743,21.387,19.6416,21.1412,39145686.0],["2018-10-22",21.1412,22.6407,21.141193389892578,22.1737,41357244.0],["2018-10-23",22.1737,22.3015,21.4903,21.6476,31849843.0],["2018-10-24",21.6476,21.8688,21.3379,21.5542,20815466.0],["2018-10-25",21.5542,21.554182052612305,19.5876,20.5266,38186601.0],["2018-10-26",20.5266,20.9347,19.8678,20.1726,22194577.0],["2018-10-29",20.1726,20.5807,19.799,20.1087,17495336.0],["2018-10-30",20.1087,20.3447,18.9779,19.971,30494260.0],["2018-10-31",19.971,20.6495,19.9268,20.3595,24922001.0],["2018-11-01",20.3595,21.8688,20.35946273803711,21.3772,49280871.0],["2018-11-02",21.3772,22.3949,21.377185821533203,21.8983,39868675.0],["2018-11-05",21.8983,22.2081,21.2346,21.6328,25890226.0],["2018-11-06",21.6328,21.63284683227539,20.9347,21.4362,18183380.0],["2018-11-07",21.4362,22.0016,21.2789,21.4608,28497073.0],["2018-11-08",21.4608,21.7803,21.1461,21.1707,19304906.0],["2018-11-09",21.1707,21.387,20.974,21.1117,12705694.0],["2018-11-12",21.1117,21.1904,20.035,21.1412,31031006.0],["2018-11-13",21.1412,21.141193389892578,20.3791,20.7184,30828618.0],["2018-11-14",20.7184,21.2395,20.7085,20.856,26045297.0],["2018-11-15",20.856,22.0458,20.6692,21.9033,39006126.0],["2018-11-16",21.9033,22.5621,21.7853,22.0753,43245734.0],["2018-11-19",22.0753,22.2917,21.5247,21.9918,22426049.0],["2018-11-20",21.9918,21.991756439208984,21.1461,21.3674,33976649.0],["2018-11-21",21.3674,21.367355346679688,20.8216,21.1805,23556961.0],["2018-11-22",21.1805,21.7017,21.1412,21.5542,24626075.0],["2018-11-23",21.5542,21.554182052612305,20.4135,20.6299,26334152.0],["2018-11-26",20.6299,20.8413,20.3054,20.502,14860729.0],["2018-11-27",20.502,21.2297,20.4873,20.797,26993002.0],["2018-11-28",20.797,20.8855,20.2955,20.8019,18259305.0],["2018-11-29",20.8019,21.092,20.1628,20.1874,20713558.0],["2018-11-30",20.1874,20.2562,19.2188,19.6957,36703359.0],["2018-12-03",19.6957,20.7282,19.695722579956055,20.7085,32206067.0],["2018-12-04",20.7085,20.7626,20.2316,20.4086,25278964.0],["2018-12-05",20.4086,20.40862464904785,19.8678,20.0448,19217237.0],["2018-12-06",20.0448,20.044797897338867,19.2237,19.3221,32522236.0],["2018-12-07",19.3221,19.6171,19.2286,19.3958,16729286.0],["2018-12-10",19.3958,19.39581298828125,18.9337,18.9927,20123384.0],["2018-12-11",18.9927,19.2483,18.992656707763672,19.1893,12902215.0],["2018-12-12",19.1893,19.3221,19.1008,19.1254,10911892.0],["2018-12-13",19.1254,19.5974,19.0467,19.4548,20325956.0],["2018-12-14",19.4548,19.45481300354004,19.0074,19.1647,18700732.0],["2018-12-17",19.1647,19.4155,19.0172,19.4155,14519099.0],["2018-12-18",19.4155,19.9612,19.2827,19.5335,27652644.0],["2018-12-19",19.5335,19.6662,19.1402,19.1549,15506702.0],["2018-12-20",19.1549,19.3024,19.0271,19.1647,12686764.0],["2018-12-21",19.1647,19.2827,19.0074,19.091,12639783.0],["2018-12-24",19.091,19.2631,18.9435,19.2631,14365249.0],["2018-12-25",19.2631,19.2630672454834,18.4617,18.9189,23025248.0],["2018-12-26",18.9189,19.0172,18.5551,18.5649,14316729.0],["2018-12-27",18.5649,19.0615,18.265,18.2798,20883631.0],["2018-12-28",18.2798,18.383,17.5472,17.6406,29574628.0],["2019-01-02",17.6406,17.7439,17.4194,17.6455,16060014.0],["2019-01-03",17.6455,17.8078,17.3259,17.38,16447669.0],["2019-01-04",17.38,18.1224,16.913,17.9356,28266067.0],["2019-01-07",17.9356,18.6338,17.8717,18.4666,38710631.0],["2019-01-08",18.4666,18.5747,18.1224,18.1568,20114746.0],["2019-01-09",18.1568,18.7567,18.1519,18.3584,26049915.0],["2019-01-10",18.3584,18.358417510986328,17.7979,17.8864,22154860.0],["2019-01-11",17.8864,18.1077,17.7193,17.8274,18593973.0],["2019-01-14",17.8274,17.8864,17.0949,17.1194,27974852.0],["2019-01-15",17.1194,17.5226,17.0654,17.4931,20881789.0],["2019-01-16",17.4931,18.4125,17.4784,17.97,42231108.0],["2019-01-17",17.97,18.088,17.6259,17.7193,20119770.0],["2019-01-18",17.7193,17.9454,17.4833,17.8815,19873533.0],["2019-01-21",17.8815,18.7124,17.8717,18.6977,41953639.0],["2019-01-22",18.6977,18.69766616821289,18.265,18.3437,25642223.0],["2019-01-23",18.3437,18.5305,18.1519,18.3584,16349304.0],["2019-01-24",18.3584,19.4696,18.358417510986328,18.9435,53779030.0],["2019-01-25",18.9435,19.2729,18.7763,18.8107,29621591.0],["2019-01-28",18.8107,19.3663,18.810745239257812,18.8845,22621557.0],["2019-01-29",18.8845,18.884489059448242,18.1175,18.6239,24958020.0],["2019-01-30",18.6239,19.0172,18.2404,18.3486,16965858.0],["2019-01-31",18.3486,19.15,18.348588943481445,18.7812,30015739.0],["2019-02-01",18.7812,19.3516,18.3388,19.2483,34424536.0],["2019-02-11",19.2483,20.2955,19.24831771850586,20.1874,38466240.0],["2019-02-12",20.1874,20.561,19.9563,20.3496,33563759.0],["2019-02-13",20.3496,21.328,20.349626541137695,20.6889,48648681.0],["2019-02-14",20.6889,21.1904,20.4971,20.9937,29157585.0],["2019-02-15",20.9937,21.3575,20.6004,20.6987,28363506.0],["2019-02-18",20.6987,21.5788,20.698701858520508,21.4952,34283673.0],["2019-02-19",21.4952,21.8049,21.0871,21.4018,35485541.0],["2019-02-20",21.4018,21.40176773071289,20.679,20.9298,30195834.0],["2019-02-21",20.9298,21.6968,20.7823,21.0281,39761093.0],["2019-02-22",21.0281,21.927841186523438,20.8855,21.9278,40820673.0],["2019-02-25",21.9278,23.8551,21.927841186523438,23.2701,67913978.0],["2019-02-26",23.2701,24.5828,22.8276,23.7175,64780348.0],["2019-02-27",23.7175,24.0911,22.7194,23.1029,57032150.0],["2019-02-28",23.1029,23.2996,22.4687,22.7538,33405697.0],["2019-03-01",22.7538,23.1029,22.4736,22.9456,24644312.0],["2019-03-04",22.9456,24.337,22.945566177368164,23.5552,63443155.0],["2019-03-05",23.5552,25.9103,23.555219650268555,25.9103,86164385.0],["2019-03-06",25.9103,28.4669,25.91025161743164,27.5032,114460965.0],["2019-03-07",27.5032,29.0962,26.7952,27.5376,101493911.0],["2019-03-08",27.5376,30.2909,26.4806,29.5878,141081548.0],["2019-03-11",29.5878,31.6872,27.8277,29.991,114750783.0],["2019-03-12",29.991,32.4198,29.5288,31.584,92464532.0],["2019-03-13",31.584,31.7118,28.5062,28.6635,81449266.0],["2019-03-14",28.6635,29.0126,27.1886,28.4964,75430549.0],["2019-03-15",28.4964,29.5288,27.926,28.634,56415177.0],["2019-03-18",28.634,29.4207,28.2702,29.3027,52023480.0],["2019-03-19",29.3027,31.933,28.9733,30.5269,71476878.0],["2019-03-20",30.5269,31.2201,29.3518,30.3352,51143187.0],["2019-03-21",30.3352,31.2988,29.8927,30.3401,60645281.0],["2019-03-22",30.3401,31.3135,29.8927,30.3352,50849744.0],["2019-03-25",30.3352,33.2261,29.3518,32.4689,86736720.0],["2019-03-26",32.4689,33.5702,31.3086,31.407,77488854.0],["2019-03-27",31.407,31.7855,28.8848,29.4993,81795490.0],["2019-03-28",29.4993,30.2024,28.2948,28.4324,64014427.0],["2019-03-29",28.4324,30.0402,27.9654,29.637,55188766.0],["2019-04-01",29.637,31.8593,29.63700294494629,31.3185,68832087.0],["2019-04-02",31.3185,32.9999,30.7678,31.5889,73161233.0],["2019-04-03",31.5889,32.1297,30.9301,31.5004,41855756.0],["2019-04-04",31.5004,32.2772,31.2103,32.1051,48560170.0],["2019-04-08",32.1051,32.10511016845703,29.342,30.9743,83107702.0],["2019-04-09",30.9743,30.97430419921875,29.5043,30.0303,41861813.0],["2019-04-10",30.0303,30.2024,29.0077,29.5387,34929414.0],["2019-04-11",29.5387,29.7452,28.8061,28.8356,31284373.0],["2019-04-12",28.8356,29.2338,28.5701,29.0421,22360338.0],["2019-04-15",29.0421,30.4728,28.811,28.9143,35837161.0],["2019-04-16",28.9143,29.637,27.872,29.5338,46890063.0],["2019-04-17",29.5338,29.9172,29.0618,29.1552,29735381.0],["2019-04-18",29.1552,29.4944,28.8012,29.0716,21765825.0],["2019-04-19",29.0716,29.637,28.8012,29.4158,24329405.0],["2019-04-22",29.4158,30.1532,29.3568,29.5731,34631392.0],["2019-04-23",29.5731,29.9703,28.3214,28.4594,20649766.0],["2019-04-24",28.4594,30.4946,27.5969,30.3359,62696285.0],["2019-04-25",30.3359,30.6533,28.963,28.9699,44434422.0],["2019-04-26",28.9699,30.3497,28.8181,29.5839,45460142.0],["2019-05-06",29.5839,29.583927154541016,25.1339,25.1339,44054754.0],["2019-05-07",25.1339,25.5134,24.237,24.8649,36357346.0],["2019-05-08",24.8649,26.3206,23.9748,25.4651,44346528.0],["2019-05-09",25.4651,26.3827,25.46508026123047,25.8721,37431284.0],["2019-05-10",25.8721,28.4594,25.6169,28.3559,64521333.0],["2019-05-13",28.3559,28.9354,28.0109,28.3835,43873592.0],["2019-05-14",28.3835,28.687,27.7004,27.797,34511664.0],["2019-05-15",27.797,28.28,27.6659,28.0799,28719103.0],["2019-05-16",28.0799,28.3076,27.321,27.6797,33613848.0],["2019-05-17",27.6797,28.8526,27.0795,27.4176,50488321.0],["2019-05-20",27.4176,28.8181,27.41756820678711,28.4456,50275898.0],["2019-05-21",28.4456,28.8802,27.321,28.4869,43738928.0],["2019-05-22",28.4869,29.4321,28.4318,29.3563,55163493.0],["2019-05-23",29.3563,29.356250762939453,27.459,27.5004,58344923.0],["2019-05-24",27.5004,27.7142,26.5345,26.5483,34368758.0],["2019-05-27",26.5483,28.1144,26.548263549804688,27.9281,38571239.0],["2019-05-28",27.9281,28.5904,27.5486,27.8108,37577995.0],["2019-05-29",27.8108,27.9833,27.321,27.4659,27823842.0],["2019-05-30",27.4659,27.465862274169922,26.2585,26.6793,30948842.0],["2019-05-31",26.6793,26.8932,26.2171,26.3482,26710787.0],["2019-06-03",26.3482,26.8587,26.2861,26.4793,25172054.0],["2019-06-04",26.4793,26.7138,26.1136,26.3137,19679445.0],["2019-06-05",26.3137,26.9967,26.313690185546875,26.3827,26772473.0],["2019-06-06",26.3827,26.382680892944336,24.92,25.1132,36487428.0],["2019-06-10",25.1132,25.6514,25.113222122192383,25.4582,17392436.0],["2019-06-11",25.4582,27.3417,25.3547,27.2037,45104477.0],["2019-06-12",27.2037,27.4452,26.907,27.1968,27238580.0],["2019-06-13",27.1968,27.7211,26.976,27.0588,25186686.0],["2019-06-14",27.0588,27.5694,26.4379,26.4724,31644174.0],["2019-06-17",26.4724,26.7552,26.1895,26.3344,16916200.0],["2019-06-18",26.3344,26.8035,26.2171,26.4586,17701353.0],["2019-06-19",26.4586,27.6176,26.45857048034668,26.9277,34431581.0],["2019-06-20",26.9277,27.8798,26.8035,27.6245,34127913.0],["2019-06-21",27.6245,28.5283,27.62454605102539,27.9764,34690446.0],["2019-06-24",27.9764,27.976404190063477,27.9764,27.9764,0.0],["2019-06-25",27.9764,27.976404190063477,27.9764,27.9764,0.0],["2019-06-26",27.9764,27.976404190063477,27.9764,27.9764,0.0],["2019-06-27",27.9764,27.976404190063477,27.9764,27.9764,0.0],["2019-06-28",27.9764,27.976404190063477,22.664,24.2163,162752788.0],["2019-07-01",24.2163,26.638,24.216320037841797,26.638,132417706.0],["2019-07-02",26.638,26.637954711914062,25.4651,25.5617,80477483.0],["2019-07-03",25.5617,25.8445,24.9407,25.5686,43478862.0],["2019-07-04",25.5686,25.6652,24.9407,25.1063,30107448.0],["2019-07-05",25.1063,25.2236,24.7821,25.0373,24108259.0],["2019-07-08",25.0373,25.0442,24.099,24.2025,31764740.0],["2019-07-09",24.2025,24.4785,23.8024,23.8714,26980973.0],["2019-07-10",23.8714,24.4302,23.87135887145996,24.0231,25859458.0],["2019-07-11",24.0231,24.2853,23.6368,23.7886,21718688.0],["2019-07-12",23.7886,24.3612,23.6023,24.2301,21885824.0],["2019-07-15",24.2301,25.0442,23.7679,24.7821,34966743.0],["2019-07-16",24.7821,24.8855,24.3543,24.5475,23601730.0],["2019-07-17",24.5475,24.9407,24.4095,24.6372,28735144.0],["2019-07-18",24.6372,24.637174606323242,23.3884,23.485,43113134.0],["2019-07-19",23.485,23.7748,23.3401,23.3815,21569872.0],["2019-07-22",23.3815,23.6506,22.6778,22.871,24266911.0],["2019-07-23",22.871,23.9679,22.7744,23.83,33449935.0],["2019-07-24",23.83,24.2301,23.6644,23.8576,35594570.0],["2019-07-25",23.8576,24.7959,23.857563018798828,24.6165,53520973.0],["2019-07-26",24.6165,24.6165,24.168,24.4578,28641688.0],["2019-07-29",24.4578,24.6648,24.0714,24.3474,25521129.0],["2019-07-30",24.3474,24.6096,24.1404,24.237,24640455.0],["2019-07-31",24.237,24.789,24.0783,24.5337,35303266.0],["2019-08-01",24.5337,24.5336856842041,24.099,24.2301,24123351.0],["2019-08-02",24.2301,24.230121612548828,23.2642,23.4643,31956724.0],["2019-08-05",23.4643,23.9817,23.2159,23.278,25363975.0],["2019-08-06",23.278,23.278024673461914,21.8568,22.4708,38199408.0],["2019-08-07",22.4708,22.6571,21.774,21.8016,26032344.0],["2019-08-08",21.8016,22.2569,21.80158805847168,22.05,17668359.0],["2019-08-09",22.05,22.3259,20.8357,21.3255,38284594.0],["2019-08-12",21.3255,22.05,21.2428,22.0362,23422660.0],["2019-08-13",22.0362,22.036165237426758,21.4773,21.7119,17222564.0],["2019-08-14",21.7119,22.6226,21.711898803710938,21.981,31292786.0],["2019-08-15",21.981,22.6502,21.1186,22.526,34626484.0],["2019-08-16",22.526,23.1193,22.457,22.802,42046344.0],["2019-08-19",22.802,24.5682,22.801979064941406,24.5406,68222421.0],["2019-08-20",24.5406,24.5475,23.9473,24.0645,46245375.0],["2019-08-21",24.0645,24.513,24.0093,24.1473,37082966.0],["2019-08-22",24.1473,24.4923,23.9473,24.1611,28032901.0],["2019-08-23",24.1611,24.375,23.5954,23.9197,33347008.0],["2019-08-26",23.9197,24.1887,23.4712,23.9404,33337983.0],["2019-08-27",23.9404,24.6027,23.940351486206055,24.2094,49932920.0],["2019-08-28",24.2094,24.20941925048828,23.6851,23.7955,34260037.0],["2019-08-29",23.7955,24.4854,23.5402,24.4302,56603169.0],["2019-08-30",24.4302,25.8376,24.4164,24.4233,91891997.0],["2019-09-02",24.4233,25.4927,24.3957,25.334,72554311.0],["2019-09-03",25.334,25.7756,24.8442,25.5479,73787723.0],["2019-09-04",25.5479,27.183,25.3202,26.769,95895947.0],["2019-09-05",26.769,27.5004,26.4241,26.6173,86272387.0],["2019-09-06",26.6173,27.3555,26.2378,26.838,58307893.0],["2019-09-09",26.838,27.8729,26.838031768798828,27.7901,71513797.0],["2019-09-10",27.7901,27.790122985839844,26.6862,26.7207,70945236.0],["2019-09-11",26.7207,27.0312,26.293,26.4793,48935066.0],["2019-09-12",26.4793,27.0174,26.4034,26.7345,34264328.0],["2019-09-16",26.7345,27.4797,26.734542846679688,27.0381,48883989.0],["2019-09-17",27.0381,27.03810691833496,25.5272,25.7824,66937999.0],["2019-09-18",25.7824,25.9549,25.4582,25.4789,33472518.0],["2019-09-19",25.4789,25.8376,25.3271,25.8031,32929927.0],["2019-09-20",25.8031,27.114,25.803146362304688,26.224,70690813.0],["2019-09-23",26.224,26.223997116088867,25.1684,25.5203,55436717.0],["2019-09-24",25.5203,26.2861,25.3961,26.0377,58934365.0],["2019-09-25",26.0377,26.0377197265625,25.0442,25.1063,45624532.0],["2019-09-26",25.1063,25.3202,23.9611,24.0162,44620581.0],["2019-09-27",24.0162,24.4854,24.016244888305664,24.1266,25234463.0],["2019-09-30",24.1266,24.2784,23.6782,23.6851,21179254.0],["2019-10-08",23.6851,24.0231,23.5333,23.5678,17698101.0],["2019-10-09",23.5678,23.7886,23.0779,23.7886,19073957.0],["2019-10-10",23.7886,24.1818,23.6023,24.1197,22024650.0],["2019-10-11",24.1197,24.2094,23.6713,23.899,20749586.0],["2019-10-14",23.899,24.6579,23.898958206176758,24.5406,31731176.0],["2019-10-15",24.5406,24.540586471557617,23.6299,23.6506,26245342.0],["2019-10-16",23.6506,24.3888,23.6023,23.9197,25347758.0],["2019-10-17",23.9197,23.9955,23.6161,23.6644,17307826.0],["2019-10-18",23.6644,24.03,23.3263,23.3746,20401803.0],["2019-10-21",23.3746,23.5264,22.8089,22.9745,19201232.0],["2019-10-22",22.9745,23.3608,22.97446060180664,23.2711,19265191.0],["2019-10-23",23.2711,23.7127,23.0297,23.4091,24916864.0],["2019-10-24",23.4091,23.554,23.009,23.347,16760692.0],["2019-10-25",23.347,23.5333,23.1745,23.4574,21447778.0],["2019-10-28",23.4574,24.4923,23.457406997680664,24.3888,44142222.0],["2019-10-29",24.3888,24.388805389404297,23.6851,23.692,31525509.0],["2019-10-30",23.692,23.692,23.1262,23.3056,18357606.0],["2019-10-31",23.3056,23.5954,23.0228,23.0572,17841824.0],["2019-11-01",23.0572,23.209,22.8434,23.1124,16543536.0],["2019-11-04",23.1124,23.7679,23.0986,23.3539,26270556.0],["2019-11-05",23.3539,23.5402,23.0779,23.3263,21013624.0],["2019-11-06",23.3263,23.5609,22.9952,23.0848,22226569.0],["2019-11-07",23.0848,23.2918,22.9193,23.1745,12862813.0],["2019-11-08",23.1745,23.7127,23.174541473388672,23.3953,28798520.0],["2019-11-11",23.3953,23.39531135559082,22.4501,22.5467,30235151.0],["2019-11-12",22.5467,22.595,21.9672,22.2431,19498827.0],["2019-11-13",22.2431,22.5053,22.1466,22.3742,14129544.0],["2019-11-14",22.3742,23.2504,22.1741,23.0228,31319926.0],["2019-11-15",23.0228,23.7955,22.8089,23.2987,38644929.0],["2019-11-18",23.2987,23.5816,23.2021,23.4091,19824120.0],["2019-11-19",23.4091,23.7403,23.1814,23.692,24577067.0],["2019-11-20",23.692,23.9266,23.3677,23.3884,25096150.0],["2019-11-21",23.3884,23.5126,23.1055,23.485,14958760.0],["2019-11-22",23.485,23.7334,22.6847,22.8503,29326346.0],["2019-11-25",22.8503,22.94,22.2224,22.4225,18944332.0],["2019-11-26",22.4225,22.7123,22.2845,22.7123,17317125.0],["2019-11-27",22.7123,23.2159,22.457,22.9607,21638850.0],["2019-11-28",22.9607,23.2159,22.8503,22.9952,14061594.0],["2019-11-29",22.9952,23.4574,22.8779,23.4367,20680296.0],["2019-12-02",23.4367,23.5816,23.1814,23.2642,18231371.0],["2019-12-03",23.2642,23.457406997680664,23.0366,23.4574,16434588.0],["2019-12-04",23.4574,23.8852,23.14,23.6851,28313376.0],["2019-12-05",23.6851,24.0507,23.5264,23.9059,31986869.0],["2019-12-06",23.9059,23.9748,23.4022,23.8024,27072544.0],["2019-12-09",23.8024,24.4854,23.8023681640625,24.4233,44344270.0],["2019-12-10",24.4233,24.7683,24.2232,24.6303,40698658.0],["2019-12-11",24.6303,24.6648,23.9818,24.0507,31130895.0],["2019-12-12",24.0507,24.6096,24.0162,24.168,34785490.0],["2019-12-13",24.168,24.6303,24.0783,24.4923,34334077.0],["2019-12-16",24.4923,25.2788,24.492292404174805,25.2512,50086075.0],["2019-12-17",25.2512,25.3478,24.9062,25.1753,44438198.0],["2019-12-18",25.1753,25.3064,24.9407,25.0235,35926373.0],["2019-12-19",25.0235,25.3409,24.8855,25.2719,35190316.0],["2019-12-20",25.2719,25.4582,24.3474,24.3612,45776568.0],["2019-12-23",24.3612,24.361204147338867,23.52639389038086,23.5264,33067130.0],["2019-12-24",23.5264,23.7817,23.5195,23.7334,17674805.0],["2019-12-25",23.7334,24.4233,23.6161,24.2163,31838888.0],["2019-12-26",24.2163,24.3543,24.0093,24.2853,21287438.0],["2019-12-27",24.2853,24.4095,23.6575,23.7265,25902867.0],["2019-12-30",23.7265,23.9611,23.3056,23.899,21842893.0],["2019-12-31",23.899,24.0507,23.7196,23.8576,16278038.0],["2020-01-02",23.8576,24.5958,23.857563018798828,24.5199,34983748.0],["2020-01-03",24.5199,24.6717,24.2853,24.6441,30069400.0],["2020-01-06",24.6441,25.0166,24.3405,24.7821,40259842.0],["2020-01-07",24.7821,25.0166,24.5889,25.0097,34331364.0],["2020-01-08",25.0097,25.092525482177734,25.00973129272461,25.0925,59040912.0],["2020-01-09",25.0925,26.4862,25.092525482177734,26.2171,76219578.0],["2020-01-10",26.2171,26.3275,25.6997,26.0101,46881591.0],["2020-01-13",26.0101,28.611133575439453,26.010122299194336,28.6111,145738839.0],["2020-01-14",28.6111,29.1493,28.611133575439453,29.1493,127773601.0],["2020-01-15",29.1493,29.9634,29.149276733398438,29.7288,80470523.0],["2020-01-16",29.7288,30.3359,28.9423,29.2666,79319094.0],["2020-01-17",29.2666,30.2256,29.26656150817871,29.9427,74230602.0],["2020-01-20",29.9427,30.3635,28.8733,29.922,71867931.0],["2020-01-21",29.922,29.92198944091797,28.9078,29.0389,61598941.0],["2020-01-22",29.0389,31.2466,29.03888702392578,30.9776,92975649.0],["2020-01-23",30.9776,30.977571487426758,27.9764,28.7353,91187705.0],["2020-02-03",28.7353,28.735319137573242,25.8652,25.8652,18549440.0],["2020-02-04",25.8652,27.7349,25.0511,27.4038,77329519.0],["2020-02-05",27.4038,28.5283,27.3072,27.59,59350270.0],["2020-02-06",27.59,29.4942,27.0174,29.0044,76507376.0],["2020-02-07",29.0044,31.9021,29.004390716552734,31.9021,121257745.0],["2020-02-10",31.9021,33.4406,31.7089,32.4402,112430186.0],["2020-02-11",32.4402,32.9784,31.157,31.495,73087887.0],["2020-02-12",31.495,33.7097,31.49501609802246,33.2543,95592295.0],["2020-02-13",33.2543,33.3302,31.8745,32.0815,78423433.0],["2020-02-14",32.0815,34.5997,31.702,33.0611,93823835.0],["2020-02-17",33.0611,34.3582,33.0611457824707,33.7511,63756282.0],["2020-02-18",33.7511,34.986,33.2405,34.779,75466486.0],["2020-02-19",34.779,34.779048919677734,33.4268,33.4958,67662751.0],["2020-02-20",33.4958,34.1719,32.9784,33.7787,52290081.0],["2020-02-21",33.7787,37.1455,33.778663635253906,36.0899,87246761.0],["2020-02-24",36.0899,37.3318,35.5863,36.9316,67424995.0],["2020-02-25",36.9316,36.931617736816406,34.3582,36.4832,76566148.0],["2020-02-26",36.4832,36.483158111572266,33.5096,33.9925,84806576.0],["2020-02-27",33.9925,35.1861,33.1163,33.7235,67296766.0],["2020-02-28",33.7235,33.72346496582031,30.8948,31.1708,77983284.0],["2020-03-02",31.1708,33.7166,31.170753479003906,33.1232,62917054.0],["2020-03-03",33.1232,35.2965,33.12324142456055,33.7856,74704141.0],["2020-03-04",33.7856,34.9101,32.2884,33.5096,59403890.0],["2020-03-05",33.5096,34.8411,32.8128,33.3647,57270823.0],["2020-03-06",33.3647,33.36471176147461,32.1504,32.2539,44820130.0],["2020-03-09",32.2539,32.25393295288086,29.9082,29.9703,60866640.0],["2020-03-10",29.9703,31.3087,29.3563,31.2811,68431749.0],["2020-03-11",31.2811,31.7089,30.253154754638672,30.2532,46778970.0],["2020-03-12",30.2532,30.6188,29.4321,29.7909,33878152.0],["2020-03-13",29.7909,32.7714,28.2938,32.4471,128980429.0],["2020-03-16",32.4471,34.4755,32.2884,32.6334,125704097.0],["2020-03-17",32.6334,34.1512,31.3915,33.7028,102179359.0],["2020-03-18",33.7028,35.6277,33.1232,33.8063,112868499.0],["2020-03-19",33.8063,34.4617,32.2884,33.7442,79683940.0],["2020-03-20",33.7442,34.3513,32.4816,33.1508,53830439.0],["2020-03-23",33.1508,33.15083312988281,29.839195251464844,29.8392,75054487.0],["2020-03-24",29.8392,30.7016,28.3559,29.8737,51817673.0],["2020-03-25",29.8737,31.1501,29.87369728088379,30.2945,44616563.0],["2020-03-26",30.2945,30.7637,29.5356,29.8392,40349853.0],["2020-03-27",29.8392,31.978,29.839195251464844,31.0604,77569107.0],["2020-03-30",31.0604,31.3501,29.1631,29.7219,59755115.0],["2020-03-31",29.7219,30.7016,29.72191047668457,30.129,37595448.0],["2020-04-01",30.129,30.9086,29.7012,30.129,35018424.0],["2020-04-02",30.129,32.3436,29.8392,32.2884,56735560.0],["2020-04-03",32.2884,32.9784,31.9159,32.2884,48769002.0],["2020-04-07",32.2884,33.7856,32.28842544555664,32.9094,49755850.0],["2020-04-08",32.9094,33.5717,32.6472,32.9783,32645400.0],["2020-04-09",32.9783,33.3578,32.2608,32.4126,32620389.0],["2020-04-10",32.4126,32.5368,31.019,31.0466,34051679.0],["2020-04-13",31.0466,31.0466,29.9427,30.129,29562899.0],["2020-04-14",30.129,31.377729415893555,30.12896728515625,31.3777,32575242.0],["2020-04-15",31.3777,32.1918,31.2397,31.2949,31606576.0],["2020-04-16",31.2949,31.8814,30.4946,31.6882,28026724.0],["2020-04-17",31.6882,32.7024,31.4329,31.7503,44849693.0],["2020-04-20",31.7503,32.9784,31.357,32.8404,43507728.0],["2020-04-21",32.8404,33.3095,32.2056,33.2267,44542465.0],["2020-04-22",33.2267,33.226722717285156,32.2194,32.6955,30319755.0],["2020-04-23",32.6955,32.69547653198242,31.6744,31.7365,34938227.0],["2020-04-24",31.7365,32.2884,30.398,30.6533,39861801.0],["2020-04-27",30.6533,31.1225,30.3566,30.7499,20139338.0],["2020-04-28",30.7499,32.2401,30.0807,31.9366,39304370.0],["2020-04-29",31.9366,32.3298,31.7365,32.0815,23305167.0],["2020-04-30",32.0815,33.7097,32.081451416015625,33.3371,51978131.0],["2020-05-06",33.3371,36.4901,33.1232,35.876,71294356.0],["2020-05-07",35.876,36.5522,35.2413,35.9519,48974361.0],["2020-05-08",35.9519,39.5437,35.951927185058594,39.5437,77282508.0],["2020-05-11",39.5437,40.5122,37.4614,37.8972,98408721.0],["2020-05-12",37.8972,38.4686,37.1999,38.2556,56349695.0],["2020-05-13",38.2556,38.5171,37.626,38.12,38272190.0],["2020-05-14",38.12,38.488,37.6648,37.7519,32336816.0],["2020-05-15",37.7519,39.8439,37.75193786621094,38.9335,73200932.0],["2020-05-18",38.9335,39.9795,37.6841,38.0812,73318436.0],["2020-05-19",38.0812,39.9214,38.08123016357422,39.9214,64331053.0],["2020-05-20",39.9214,39.92137145996094,37.965,38.2362,62857342.0],["2020-05-21",38.2362,38.4493,36.8028,36.9771,50480909.0],["2020-05-22",36.9771,37.5098,35.9893,36.6479,37467217.0],["2020-05-25",36.6479,36.9771,34.7399,35.1273,49357295.0],["2020-05-26",35.1273,38.0134,35.127315521240234,37.5582,64361549.0],["2020-05-27",37.5582,37.7132,36.3283,36.5704,39370238.0],["2020-05-28",36.5704,37.0159,35.5438,36.4154,33347869.0],["2020-05-29",36.4154,36.735,35.844,36.0474,24977755.0],["2020-06-01",36.0474,37.8197,36.047393798828125,37.6067,50273680.0],["2020-06-02",37.6067,37.9456,37.0934,37.7713,33177284.0],["2020-06-03",37.7713,38.6526,37.229,37.413,38720482.0],["2020-06-04",37.413,37.4614,36.5607,36.8028,25440650.0],["2020-06-05",36.8028,37.3161,36.5607,36.9965,20938685.0],["2020-06-08",36.9965,37.3452,35.7568,35.9893,37137577.0],["2020-06-09",35.9893,36.2701,35.5631,36.0668,18909026.0],["2020-06-10",36.0668,36.9287,35.7472,36.6672,25881959.0],["2020-06-11",36.6672,37.4323,36.5123,36.9965,32284342.0],["2020-06-12",36.9965,38.6914,36.028,38.6236,70096154.0],["2020-06-15",38.6236,39.1272,37.8294,38.7204,49090060.0],["2020-06-16",38.7204,39.4178,38.2652,38.827,34127742.0],["2020-06-17",38.827,38.82697677612305,37.3839,37.7713,38878657.0],["2020-06-18",37.7713,38.6042,37.5776,38.2943,27823152.0],["2020-06-19",38.2943,38.7204,37.9166,38.2556,29725735.0],["2020-06-22",38.2556,39.5533,37.9747,39.4662,54806709.0],["2020-06-23",39.4662,39.466182708740234,38.0522,38.3524,55111759.0],["2020-06-24",38.3524,38.8948,38.1587,38.4105,34264796.0],["2020-06-29",38.4105,38.41051483154297,36.7835,36.8125,53851007.0],["2020-06-30",36.8125,37.597,36.812503814697266,37.1902,32366121.0],["2020-07-01",37.1902,37.7229,35.3501,37.2774,69829101.0],["2020-07-02",37.2774,41.0061,36.6575,41.0061,86606687.0],["2020-07-03",41.0061,42.1489,39.2241,39.9504,106784788.0],["2020-07-06",39.9504,42.9721,39.9504280090332,42.0714,87289465.0],["2020-07-07",42.0714,45.3256,42.07142639160156,43.6791,88376354.0],["2020-07-08",43.6791,45.5193,43.3886,44.9382,67665061.0],["2020-07-09",44.9382,49.432,44.938175201416016,49.432,97075697.0],["2020-07-10",49.432,52.2794,48.0858,48.8993,109764136.0],["2020-07-13",48.8993,51.4368,47.6693,51.2043,75412866.0],["2020-07-14",51.2043,51.2043342590332,48.3666,49.7032,69462485.0],["2020-07-15",49.7032,49.70317077636719,45.5193,45.6452,102938804.0],["2020-07-16",45.6452,46.4781,42.6235,42.8365,66035748.0],["2020-07-17",42.8365,44.0568,42.4007,43.5435,45632270.0],["2020-07-20",43.5435,44.5895,43.098,44.5411,40837224.0],["2020-07-21",44.5411,45.6161,44.3764,44.5508,34375417.0],["2020-07-22",44.5508,45.6355,44.0084,44.6186,37646758.0],["2020-07-23",44.6186,44.61857223510742,41.6937,43.2046,64093031.0],["2020-07-24",43.2046,43.20457077026367,40.3088,40.6284,53723926.0],["2020-07-27",40.6284,41.8293,40.454,41.1126,29171667.0],["2020-07-28",41.1126,41.7906,40.5799,41.0933,24202121.0],["2020-07-29",41.0933,42.914,40.8027,42.9043,42529832.0],["2020-07-30",42.9043,43.2239,41.9165,42.1586,31724828.0],["2020-07-31",42.1586,43.437,42.1295,42.9818,37640170.0],["2020-08-03",42.9818,45.5193,42.8075,45.1512,56652422.0],["2020-08-04",45.1512,45.3159,43.6791,44.3087,39478965.0],["2020-08-05",44.3087,46.5652,44.30865478515625,45.9648,58665205.0],["2020-08-06",45.9648,47.0495,44.8026,46.449,57777950.0],["2020-08-07",46.449,46.44902801513672,43.9697,45.035,49268580.0],["2020-08-10",45.035,46.0132,44.3861,44.8607,34110578.0],["2020-08-11",44.8607,45.1706,42.9721,43.0012,37206045.0],["2020-08-12",43.0012,43.2724,41.471,43.1271,36761156.0],["2020-08-13",43.1271,43.3886,42.3232,42.3329,18646223.0],["2020-08-14",42.3329,43.1174,42.0327,42.9431,19422154.0],["2020-08-17",42.9431,44.6767,42.6138,44.3087,37227516.0],["2020-08-18",44.3087,45.1222,44.1343,44.4055,28137603.0],["2020-08-19",44.4055,44.5508,42.7106,42.7978,27242961.0],["2020-08-20",42.7978,44.0084,42.1295,43.0787,23036735.0],["2020-08-21",43.0787,44.4442,43.07866287231445,43.6598,24036676.0],["2020-08-24",43.6598,44.9769,42.914,44.4733,28849621.0],["2020-08-25",44.4733,44.8026,43.7179,43.9212,22115208.0],["2020-08-26",43.9212,44.8026,43.6985,43.776,31177849.0],["2020-08-27",43.776,43.776,42.4491,43.2143,29489446.0],["2020-08-28",43.2143,44.0665,42.6913,44.0181,24796210.0],["2020-08-31",44.0181,44.822,43.76629638671875,43.7663,27946385.0],["2020-09-01",43.7663,43.76629638671875,43.0496,43.592,18753523.0],["2020-09-02",43.592,44.115,42.7203,43.098,19453761.0],["2020-09-03",43.098,43.3692,41.9165,42.0714,31221675.0],["2020-09-04",42.0714,42.1489,41.1223,41.5194,24695401.0],["2020-09-07",41.5194,42.0327,40.3185,40.5509,23387559.0],["2020-09-08",40.5509,41.0836,39.7955,40.27,19329613.0],["2020-09-09",40.27,40.27003479003906,38.3524,38.3621,30256333.0],["2020-09-10",38.3621,39.0982,37.6745,37.7229,19876872.0],["2020-09-11",37.7229,38.2071,37.5679,37.9941,15734788.0],["2020-09-14",37.9941,39.0885,37.7713,38.1878,17768881.0],["2020-09-15",38.1878,39.0594,37.9747,38.9529,18071629.0],["2020-09-16",38.9529,38.9528694152832,38.1393,38.2459,12870304.0],["2020-09-17",38.2459,39.1078,37.936,38.6139,17482594.0],["2020-09-18",38.6139,39.1756,38.4493,39.1369,15949775.0],["2020-09-21",39.1369,39.9117,38.9335,39.0981,18263410.0],["2020-09-22",39.0981,39.098148345947266,38.149,38.3137,12889101.0],["2020-09-23",38.3137,38.8076,38.2556,38.6042,9939815.0],["2020-09-24",38.6042,38.60422134399414,37.1805,37.2386,17984383.0],["2020-09-25",37.2386,37.6164,37.1708,37.3452,9154828.0],["2020-09-28",37.3452,37.6357,36.8319,36.8706,9038362.0],["2020-09-29",36.8706,37.6648,36.8125,37.1805,12627338.0],["2020-09-30",37.1805,37.4517,36.3186,36.5316,14402946.0],["2020-10-09",36.5316,37.9553,36.53164291381836,37.6648,14559479.0],["2020-10-12",37.6648,39.0594,37.66477584838867,39.0207,21991924.0],["2020-10-13",39.0207,39.4178,38.6623,39.0885,16686344.0],["2020-10-14",39.0885,39.088462829589844,38.3234,38.4105,13997184.0],["2020-10-15",38.4105,38.7592,37.8197,37.8391,13367873.0],["2020-10-16",37.8391,38.1103,37.2871,37.5292,12832714.0],["2020-10-19",37.5292,39.4759,37.5291862487793,37.8682,26536260.0],["2020-10-20",37.8682,38.3815,37.4808,38.2652,14109294.0],["2020-10-21",38.2652,38.304,37.0934,37.4517,16781527.0],["2020-10-22",37.4517,37.6745,37.1031,37.3355,7961520.0],["2020-10-23",37.3355,37.5486,36.7738,36.8125,11912217.0],["2020-10-26",36.8125,37.0159,36.1927,36.3476,12770335.0],["2020-10-27",36.3476,36.783447265625,36.028,36.7834,9658044.0],["2020-10-28",36.7834,36.783447265625,34.43,34.953,39056928.0],["2020-10-29",34.953,34.9529914855957,34.4009,34.5365,19141550.0],["2020-10-30",34.5365,35.4082,34.536537170410156,34.6528,19753708.0],["2020-11-02",34.6528,34.8271,31.234,32.0862,54548421.0],["2020-11-03",32.0862,33.7036,31.9216,33.4906,30616470.0],["2020-11-04",33.4906,34.091,33.3937,33.7811,17055334.0],["2020-11-05",33.7811,34.7883,33.78111267089844,34.6915,19959568.0],["2020-11-06",34.6915,36.8997,34.691497802734375,35.1854,47527919.0],["2020-11-09",35.1854,36.6866,35.18543243408203,36.0571,39888076.0],["2020-11-10",36.0571,36.2023,35.0595,35.5631,24636764.0],["2020-11-11",35.5631,35.563140869140625,34.5656,34.8174,15925332.0],["2020-11-12",34.8174,35.3307,34.81740188598633,34.9239,10954270.0],["2020-11-13",34.9239,35.3307,34.2847,35.0886,12124129.0],["2020-11-16",35.0886,35.2532,34.5269,34.769,11446487.0],["2020-11-17",34.769,34.9627,33.8392,34.1976,15841822.0],["2020-11-18",34.1976,34.6237,33.8973,34.0813,11033793.0],["2020-11-19",34.0813,34.5269,33.5099,34.3622,10557001.0],["2020-11-20",34.3622,35.3113,34.1491,35.1467,18444048.0],["2020-11-23",35.1467,35.3888,34.6528,35.0595,15868117.0],["2020-11-24",35.0595,35.3791,34.769,34.8174,12867365.0],["2020-11-25",34.8174,34.9627,33.9748,33.9748,16909964.0],["2020-11-26",33.9748,34.091,33.5196,33.6843,9884245.0],["2020-11-27",33.6843,33.9264,33.4325,33.8102,8544964.0],["2020-11-30",33.8102,34.43,33.2194,34.246,16741130.0],["2020-12-01",34.246,34.5753,33.9167,34.5075,13728217.0],["2020-12-02",34.5075,34.6334,34.0813,34.1588,14208259.0],["2020-12-03",34.1588,35.1854,34.1394,35.1079,24891292.0],["2020-12-04",35.1079,35.2339,34.6721,34.9239,14484005.0],["2020-12-07",34.9239,35.6116,33.6358,33.8295,27628698.0],["2020-12-08",33.8295,33.9554,33.3356,33.355,18141431.0],["2020-12-09",33.355,33.5099,32.2993,32.3962,25423083.0],["2020-12-10",32.3962,32.4058,31.8635,31.9119,19681563.0],["2020-12-11",31.9119,32.0572,30.5463,30.7788,36651413.0],["2020-12-14",30.7788,31.0693,30.6044,30.9725,17984343.0],["2020-12-15",30.9725,32.2509,30.7304,32.0088,26369757.0],["2020-12-16",32.0088,32.125,31.263,31.2921,15451547.0],["2020-12-17",31.2921,31.6214,30.7691,31.6117,14451260.0],["2020-12-18",31.6117,31.97,31.03058624267578,31.0306,15228546.0],["2020-12-21",31.0306,32.1444,31.03058624267578,31.9603,18482663.0],["2020-12-22",31.9603,32.3477,31.4083,31.4567,17738591.0],["2020-12-23",31.4567,32.0185,30.6819,31.9216,22274665.0],["2020-12-24",31.9216,32.2799,31.3211,31.3308,14491091.0],["2020-12-25",31.3308,31.418,30.9337,31.1759,10699012.0],["2020-12-28",31.1759,31.175857543945312,30.5948,30.6141,14177471.0],["2020-12-29",30.6141,32.154,30.5463,31.7376,25635877.0],["2020-12-30",31.7376,32.9192,31.5439,32.648,30540070.0],["2020-12-31",32.648,33.4615,32.5221,33.1516,26352972.0],["2021-01-04",33.1516,34.0523,32.7932,33.6552,30541101.0],["2021-01-05",33.6552,34.7883,33.2,33.6746,35760648.0],["2021-01-06",33.6746,34.8658,33.4131,33.5196,32480923.0],["2021-01-07",33.5196,33.519622802734375,32.2799,32.861,31452270.0],["2021-01-08",32.861,34.9627,32.7739,34.769,49274140.0],["2021-01-11",34.769,35.4663,34.1879,34.4784,39527768.0],["2021-01-12",34.4784,34.7399,33.7036,34.6721,27119776.0],["2021-01-13",34.6721,35.5631,33.5099,35.3113,51846911.0],["2021-01-14",35.3113,35.9602,34.6721,35.4372,45040861.0],["2021-01-15",35.4372,35.689,33.907,33.907,32765720.0],["2021-01-18",33.907,35.0305,33.6068,35.0111,28571067.0],["2021-01-19",35.0111,35.3307,34.0717,34.1201,28077273.0],["2021-01-20",34.1201,34.2944,33.6649,33.9361,15939939.0],["2021-01-21",33.9361,34.6721,33.7908,34.2944,20984268.0],["2021-01-22",34.2944,34.294410705566406,32.909461975097656,32.9095,34803611.0],["2021-01-25",32.9095,32.909461975097656,31.6988,32.0185,26262592.0],["2021-01-26",32.0185,32.3381,31.3696,31.4567,18484523.0],["2021-01-27",31.4567,31.9313,31.1178,31.418,18039167.0],["2021-01-28",31.418,31.41798210144043,29.4713,29.636,37724036.0],["2021-01-29",29.636,29.9943,28.3479,28.6965,29537777.0],["2021-02-01",28.6965,29.5972,28.696510314941406,28.8902,18157016.0],["2021-02-02",28.8902,30.033,28.3769,29.7715,22762745.0],["2021-02-03",29.7715,29.771541595458984,28.8127,28.8612,17253469.0],["2021-02-04",28.8612,29.142,27.5053,28.2316,22562645.0],["2021-02-05",28.2316,28.4738,27.6021,27.6602,17709880.0],["2021-02-08",27.6602,28.2123,27.1857,27.728,13422239.0],["2021-02-09",27.728,28.6287,27.728015899658203,28.3866,14049314.0],["2021-02-10",28.3866,28.6287,28.1832,28.59,14567600.0],["2021-02-18",28.59,29.7909,28.589977264404297,29.2582,19792923.0],["2021-02-19",29.2582,30.0621,28.8805,29.9749,19054255.0],["2021-02-22",29.9749,30.4011,29.4423,29.4616,22623050.0],["2021-02-23",29.4616,29.636,28.8805,29.2486,13804795.0],["2021-02-24",29.2486,30.6044,29.248554229736328,30.1977,26116950.0],["2021-02-25",30.1977,30.2655,29.5875,29.665,12814055.0],["2021-02-26",29.665,30.217,29.0839,29.8587,14565029.0],["2021-03-01",29.8587,30.2558,29.858705520629883,30.1202,12825342.0],["2021-03-02",30.1202,30.3042,29.1227,29.326,17150826.0],["2021-03-03",29.326,29.5004,28.958,29.3841,12265930.0],["2021-03-04",29.3841,29.38414192199707,28.2801,28.406,19374583.0],["2021-03-05",28.406,28.9096,28.3091,28.7643,11915393.0],["2021-03-08",28.7643,29.1323,28.1638,28.1929,12681488.0],["2021-03-09",28.1929,28.4834,27.3116,27.7861,12914848.0],["2021-03-10",27.7861,28.1832,27.1953,27.2631,14142034.0],["2021-03-11",27.2631,29.9943,27.263137817382812,29.8103,45518047.0],["2021-03-12",29.8103,29.810279846191406,28.5609,29.0452,29583129.0],["2021-03-15",29.0452,29.045169830322266,27.9895,28.3575,14102031.0],["2021-03-16",28.3575,28.7934,28.067,28.5609,11773539.0],["2021-03-17",28.5609,28.696510314941406,28.0379,28.6965,11040099.0],["2021-03-18",28.6965,28.8999,28.3188,28.3575,10622891.0],["2021-03-19",28.3575,28.3575382232666,27.8055,28.0282,10087221.0],["2021-03-22",28.0282,28.3188,28.0186,28.251,8828547.0],["2021-03-23",28.251,28.4641,27.9701,28.0476,11183306.0],["2021-03-24",28.0476,28.1445,27.8636,27.9701,7528803.0],["2021-03-25",27.9701,28.5609,27.9023,28.2801,11169576.0],["2021-03-26",28.2801,28.8612,28.1929,28.6481,13377302.0],["2021-03-29",28.6481,28.9193,28.2026,28.251,12539542.0],["2021-03-30",28.251,28.25100326538086,27.9411,27.9798,9064598.0],["2021-03-31",27.9798,28.1348,27.9314,27.9992,7202386.0],["2021-04-01",27.9992,28.5222,27.9798,28.2607,9693560.0],["2021-04-02",28.2607,29.1904,28.26068878173828,28.9774,21173117.0],["2021-04-06",28.9774,29.2001,28.7643,28.8321,12035068.0],["2021-04-07",28.8321,28.8708,28.4447,28.6287,9415660.0],["2021-04-08",28.6287,28.8805,28.4931,28.5706,8954178.0],["2021-04-09",28.5706,28.774,27.7571,27.9605,15753989.0],["2021-04-12",27.9605,28.5997,27.8249,27.9411,13118737.0],["2021-04-13",27.9411,28.1832,27.9217,28.0767,7279190.0],["2021-04-14",28.0767,28.2897,28.0379,28.2026,6651560.0],["2021-04-15",28.2026,28.3479,27.9508,28.1154,7330205.0],["2021-04-16",28.1154,28.7062,27.9605,28.5319,12872303.0],["2021-04-19",28.5319,28.9096,28.3382,28.8708,15517729.0],["2021-04-20",28.8708,28.870838165283203,28.3672,28.3769,12055788.0],["2021-04-21",28.3769,28.5319,28.096,28.3769,8563491.0],["2021-04-22",28.3769,28.9096,28.3769,28.6481,11968061.0],["2021-04-23",28.6481,28.6578,27.8636,28.1154,14474361.0],["2021-04-26",28.1154,28.1348,27.2244,27.3503,24085452.0],["2021-04-27",27.3503,27.350303649902344,25.7329,25.7813,35641748.0],["2021-04-28",25.7813,26.1009,25.1906,25.946,14021535.0],["2021-04-29",25.946,26.0719,25.7426,25.762,10683217.0],["2021-04-30",25.762,25.8201,25.0356,25.0647,16234897.0],["2021-05-06",25.0647,25.6264,24.8322,25.0259,14044502.0],["2021-05-07",25.0259,25.3649,24.9969,25.239,9771915.0],["2021-05-10",25.239,25.4036,24.164,24.3673,19749136.0],["2021-05-11",24.3673,24.8322,23.6313,24.6579,17446401.0],["2021-05-12",24.6579,24.8322,24.0865,24.7741,11508633.0],["2021-05-13",24.7741,24.774105072021484,24.3673,24.4158,9933797.0],["2021-05-14",24.4158,25.0162,24.3964,24.8806,12160118.0],["2021-05-17",24.8806,25.8298,24.88064193725586,25.4424,17287160.0],["2021-05-18",25.4424,25.975,25.1034,25.946,18145599.0],["2021-05-19",25.946,26.1978,25.5876,25.9266,14203405.0],["2021-05-20",25.9266,25.92661476135254,25.5005,25.5973,9847362.0],["2021-05-21",25.5973,25.8018,25.2663,25.4513,7969351.0],["2021-05-24",25.4513,26.756,25.276,26.4152,21492311.0],["2021-05-25",26.4152,26.7268,26.2107,26.5905,18617989.0],["2021-05-26",26.5905,26.8728,26.2886,26.2984,14229525.0],["2021-05-27",26.2984,27.0286,26.201,26.7365,17451406.0],["2021-05-28",26.7365,27.1552,26.5028,26.6391,15138715.0],["2021-05-31",26.6391,27.0675,26.639137268066406,26.8533,12060324.0],["2021-06-01",26.8533,27.2428,26.6489,27.0578,12722202.0],["2021-06-02",27.0578,27.05780601501465,26.2302,26.2594,15965612.0],["2021-06-03",26.2594,26.9702,26.259410858154297,26.3762,12653411.0],["2021-06-04",26.3762,26.7268,26.1718,26.2789,11306625.0],["2021-06-07",26.2789,27.2331,26.278884887695312,27.1065,21362096.0],["2021-06-08",27.1065,27.6323,26.902,27.1357,20924521.0],["2021-06-09",27.1357,27.3304,26.4639,26.6683,15853788.0],["2021-06-10",26.6683,28.0996,26.66834259033203,28.0022,37750478.0],["2021-06-11",28.0022,28.002248764038086,27.3499,27.4375,23409549.0],["2021-06-15",27.4375,27.5057,26.7462,26.8047,16800583.0],["2021-06-16",26.8047,27.0773,26.1328,26.3665,16750545.0],["2021-06-17",26.3665,27.6907,26.2594,27.6031,25538437.0],["2021-06-18",27.6031,28.1483,27.5641,27.7394,25142746.0],["2021-06-21",27.7394,28.5085,27.3012,28.0509,19821433.0],["2021-06-22",28.0509,28.3041,27.5057,27.6128,14880916.0],["2021-06-23",27.6128,28.3138,27.3596,27.9633,22321238.0],["2021-06-24",27.9633,27.963300704956055,27.3207,27.3499,15025926.0],["2021-06-25",27.3499,27.6225,27.0773,27.4278,12296744.0],["2021-06-28",27.4278,27.6712,27.1941,27.5836,12228059.0],["2021-06-29",27.5836,27.6031,26.4055,26.532,21534066.0],["2021-06-30",26.532,27.0968,26.4834,26.8825,13363709.0],["2021-07-01",26.8825,27.3888,26.4639,26.4736,14585119.0],["2021-07-02",26.4736,26.6586,25.5097,25.685,17982098.0],["2021-07-05",25.685,26.1815,25.5584,25.831,15088989.0],["2021-07-06",25.831,26.1328,25.4318,25.6947,14413640.0],["2021-07-07",25.6947,26.347,25.2273,26.2107,16840831.0],["2021-07-08",26.2107,28.8299,26.0063,28.8299,63374667.0],["2021-07-09",28.8299,29.0927,28.2651,28.9759,54578524.0],["2021-07-12",28.9759,29.8522,28.8104,29.2875,49256396.0],["2021-07-13",29.2875,30.3098,28.8006,29.1998,43755278.0],["2021-07-14",29.1998,29.5309,28.72275161743164,28.7228,28876075.0],["2021-07-15",28.7228,29.5309,28.72275161743164,29.1219,27861919.0],["2021-07-16",29.1219,30.2806,28.752,29.9788,43951145.0],["2021-07-19",29.9788,31.1569,29.3069,31.0693,49312301.0],["2021-07-20",31.0693,31.634,30.524,30.6993,34082727.0],["2021-07-21",30.6993,31.3224,30.2806,30.7577,29587890.0],["2021-07-22",30.7577,31.6048,30.6701,30.9037,33156066.0],["2021-07-23",30.9037,30.903732299804688,29.6672,29.6769,34650283.0],["2021-07-26",29.6769,30.3001,28.8006,29.638,29197781.0],["2021-07-27",29.638,31.41,29.637985229492188,30.2709,48003482.0],["2021-07-28",30.2709,31.449,29.2485,30.5143,47333350.0],["2021-07-29",30.5143,31.9845,30.514272689819336,31.78,55555075.0],["2021-07-30",31.78,31.9163,30.9232,31.4295,38309559.0],["2021-08-02",31.4295,32.5297,31.1666,32.3253,39556214.0],["2021-08-03",32.3253,32.32526779174805,30.6798,30.7479,42968309.0],["2021-08-04",30.7479,31.3321,30.3974,30.9622,26135676.0],["2021-08-05",30.9622,30.962154388427734,29.4043,29.7159,43827131.0],["2021-08-06",29.7159,31.4295,29.4919,31.1569,42861632.0],["2021-08-09",31.1569,31.3224,30.0859,30.2124,34853701.0],["2021-08-10",30.2124,31.1861,29.7451,30.8161,34794562.0],["2021-08-11",30.8161,30.8258,29.9398,30.193,24891512.0],["2021-08-12",30.193,31.0206,29.9398,30.1832,23854937.0],["2021-08-13",30.1832,30.183229446411133,28.937,29.1122,34253233.0],["2021-08-16",29.1122,29.5211,28.8493,29.3069,14907243.0],["2021-08-17",29.3069,29.3946,28.158,28.3041,22310531.0],["2021-08-18",28.3041,29.0538,28.304080963134766,28.7617,16391806.0],["2021-08-19",28.7617,29.3459,28.761695861816406,28.9175,15084489.0],["2021-08-20",28.9175,29.2875,28.6254,29.2875,16319026.0],["2021-08-23",29.2875,29.6964,29.1317,29.4822,18958007.0],["2021-08-24",29.4822,29.5601,29.1414,29.3069,15730190.0],["2021-08-25",29.3069,29.6769,29.0343,29.5698,20434151.0],["2021-08-26",29.5698,29.5698299407959,28.343,28.3917,24874662.0],["2021-08-27",28.3917,28.6741,27.8951,28.6254,20010611.0],["2021-08-30",28.6254,29.4822,28.4404,28.528,21187667.0],["2021-08-31",28.528,28.528018951416016,27.3402,27.5738,23096394.0],["2021-09-01",27.5738,28.0022,27.1649,27.8075,19043523.0],["2021-09-02",27.8075,27.807518005371094,27.2817,27.457,13717257.0],["2021-09-03",27.457,27.8075,27.3986,27.5738,12746083.0],["2021-09-06",27.5738,28.2067,27.4083,28.1678,15569181.0],["2021-09-07",28.1678,28.528,28.0023,28.3236,13085425.0],["2021-09-08",28.3236,28.567,28.1288,28.4501,13966124.0],["2021-09-09",28.4501,28.5475,28.1678,28.5183,14345201.0],["2021-09-10",28.5183,29.0635,28.3722,28.6546,19309767.0],["2021-09-13",28.6546,28.6741,27.8951,27.9925,16778649.0],["2021-09-14",27.9925,28.2943,27.2136,27.3207,19586160.0],["2021-09-15",27.3207,27.32069206237793,26.7754,26.902,16337483.0],["2021-09-16",26.902,27.1552,26.3957,26.3957,15046591.0],["2021-09-17",26.3957,26.717,26.1523,26.6489,12174282.0],["2021-09-22",26.6489,26.8241,26.2594,26.756,8861069.0],["2021-09-23",26.756,27.2233,26.755970001220703,26.9507,10993452.0],["2021-09-24",26.9507,27.1065,26.6976,26.7268,8186648.0],["2021-09-27",26.7268,27.457,26.726764678955078,27.087,14301624.0],["2021-09-28",27.087,27.08701515197754,26.3763,26.5807,9865703.0],["2021-09-29",26.5807,26.580717086791992,25.8213,25.9089,12107743.0],["2021-09-30",25.9089,26.2594,25.8992,26.1134,6869362.0],["2021-10-08",26.1134,27.0481,26.11336326599121,26.6586,10155555.0],["2021-10-11",26.6586,27.0675,26.658607482910156,26.9507,9952344.0],["2021-10-12",26.9507,27.0481,26.5515,26.8436,9028371.0],["2021-10-13",26.8436,26.9604,26.5807,26.941,7558810.0],["2021-10-14",26.941,27.0383,26.8047,26.9507,6924705.0],["2021-10-15",26.9507,27.8367,26.950702667236328,27.4473,18646031.0],["2021-10-18",27.4473,27.4473,27.0286,27.1746,8371273.0],["2021-10-19",27.1746,27.3304,27.0578,27.1065,7080529.0],["2021-10-20",27.1065,27.5446,26.1231,26.347,17562098.0],["2021-10-21",26.347,27.2136,26.1523,26.7754,16302399.0],["2021-10-22",26.7754,27.4667,26.5905,27.1162,12276861.0],["2021-10-25",27.1162,27.2525,26.8047,27.1357,8893057.0],["2021-10-26",27.1357,27.4473,26.9604,27.3694,14321963.0],["2021-10-27",27.3694,27.4667,26.2789,26.5807,16413302.0],["2021-10-28",26.5807,26.902,26.2886,26.4736,11451789.0],["2021-10-29",26.4736,26.902,26.3957,26.7462,9550826.0],["2021-11-01",26.7462,27.3402,26.5126,27.1454,12310712.0],["2021-11-02",27.1454,27.4765,26.6391,26.9702,13651772.0],["2021-11-03",26.9702,27.5544,26.970178604125977,27.311,13373685.0],["2021-11-04",27.311,28.0412,27.2623,27.7004,23409493.0],["2021-11-05",27.7004,28.2359,27.6323,28.0801,22839610.0],["2021-11-08",28.0801,28.158,27.5933,27.7491,14736634.0],["2021-11-09",27.7491,27.9925,27.4473,27.8951,17402834.0],["2021-11-10",27.8951,28.2943,27.6809,27.8465,16981272.0],["2021-11-11",27.8465,28.6449,27.7004,28.3041,18922346.0],["2021-11-12",28.3041,28.567,28.0996,28.3041,14930049.0],["2021-11-15",28.3041,28.898,28.2554,28.2943,19557405.0],["2021-11-16",28.2943,29.2193,28.2457,28.898,33344813.0],["2021-11-17",28.898,28.9954,28.5962,28.8493,19450995.0],["2021-11-18",28.8493,28.9467,28.0509,28.0704,19235020.0],["2021-11-19",28.0704,28.4599,27.7978,28.2165,15507320.0],["2021-11-22",28.2165,28.6546,28.0996,28.5378,14239354.0],["2021-11-23",28.5378,28.7228,28.2846,28.3722,13817513.0],["2021-11-24",28.3722,28.4307,28.0996,28.2067,14339878.0],["2021-11-25",28.2067,28.6741,28.1288,28.1483,15171033.0],["2021-11-26",28.1483,28.148296356201172,26.9896,26.9994,32585587.0],["2021-11-29",26.9994,27.087,26.4834,26.9604,13230498.0],["2021-11-30",26.9604,27.3791,26.9507,27.2233,18518895.0],["2021-12-01",27.2233,27.3402,26.9799,27.2233,11313608.0],["2021-12-02",27.2233,27.223323822021484,26.7852,26.8631,12855658.0],["2021-12-03",26.8631,27.3207,26.863075256347656,27.2331,12362569.0],["2021-12-06",27.2331,27.272,26.8728,26.8825,11016220.0],["2021-12-07",26.8825,27.0578,26.5807,26.8825,10225468.0],["2021-12-08",26.8825,27.5544,26.8728,27.3304,13012180.0],["2021-12-09",27.3304,28.012,27.330429077148438,27.7491,21211452.0],["2021-12-10",27.7491,27.8367,27.4375,27.6517,12429157.0],["2021-12-13",27.6517,28.0607,27.5544,27.8562,15191699.0],["2021-12-14",27.8562,28.0607,27.6907,27.8659,13762935.0],["2021-12-15",27.8659,28.1775,27.6809,27.7199,13418875.0],["2021-12-16",27.7199,27.9925,27.2915,27.8562,17023750.0],["2021-12-17",27.8562,27.9536,26.9312,26.9507,26570838.0],["2021-12-20",26.9507,26.950702667236328,26.2691,26.2984,17437724.0],["2021-12-21",26.2984,26.5515,26.1718,26.5418,10862751.0],["2021-12-22",26.5418,26.717,26.4347,26.4736,10059508.0],["2021-12-23",26.4736,26.6586,26.3178,26.5223,11233116.0],["2021-12-24",26.5223,26.5807,26.1913,26.2497,11286129.0],["2021-12-27",26.2497,26.4541,26.201,26.4444,7176382.0],["2021-12-28",26.4444,26.6002,26.386,26.5418,8092432.0],["2021-12-29",26.5418,26.5905,26.3568,26.532,8345055.0],["2021-12-30",26.532,26.9507,26.4639,26.8436,13781093.0],["2021-12-31",26.8436,26.9702,26.6878,26.8436,8984524.0],["2022-01-04",26.8436,27.9925,26.843599319458008,27.973,35033571.0],["2022-01-05",27.973,28.2262,27.7491,27.827,25797381.0],["2022-01-06",27.827,28.3333,27.4473,28.158,23855766.0],["2022-01-07",28.158,28.4014,27.457,27.4862,18751424.0],["2022-01-10",27.4862,30.1638,27.4667,29.6575,78006464.0],["2022-01-11",29.6575,29.8619,29.0148,29.0538,32981512.0],["2022-01-12",29.0538,29.2875,28.7325,29.0441,25988332.0],["2022-01-13",29.0441,29.5893,28.567,28.5962,24131394.0],["2022-01-14",28.5962,29.1025,28.3528,28.4209,19180521.0],["2022-01-17",28.4209,30.524,28.420917510986328,30.339,64020327.0],["2022-01-18",30.339,31.449,30.2806,30.5532,67376128.0],["2022-01-19",30.5532,30.8161,30.0859,30.6506,34128952.0],["2022-01-20",30.6506,31.1374,30.2514,30.709,35790118.0],["2022-01-21",30.709,31.3419,30.2903,31.0693,37113580.0],["2022-01-24",31.0693,31.9553,30.6019,31.0206,35568096.0],["2022-01-25",31.0206,31.0985,29.4043,29.5017,45580072.0],["2022-01-26",29.5017,30.1345,29.1122,29.4725,28060006.0],["2022-01-27",29.4725,29.4725,28.1191,28.3041,32299240.0],["2022-01-28",28.3041,30.6408,28.1288,29.5504,37805652.0],["2022-02-07",29.5504,30.2709,29.1414,29.3556,30373481.0],["2022-02-08",29.3556,30.2709,28.4501,30.1443,33549174.0],["2022-02-09",30.1443,31.7216,29.8522,31.3321,59002717.0],["2022-02-10",31.3321,31.634,30.9427,31.0985,27461130.0],["2022-02-11",31.0985,31.3224,30.5532,30.9914,23409270.0],["2022-02-14",30.9914,30.99135971069336,30.0177,30.3585,22775658.0],["2022-02-15",30.3585,31.04,29.3264,29.8814,29835016.0],["2022-02-16",29.8814,30.8453,29.8522,30.2514,24011754.0],["2022-02-17",30.2514,30.7869,29.599,29.8911,26096997.0],["2022-02-18",29.8911,31.6437,29.891136169433594,31.2056,44606843.0],["2022-02-21",31.2056,34.0194,31.20556640625,33.0847,80660964.0],["2022-02-22",33.0847,33.08470916748047,32.2961,32.52,41397155.0],["2022-02-23",32.52,33.3184,32.3642,32.851,41971893.0],["2022-02-24",32.851,33.6884,31.4782,32.3155,57606415.0],["2022-02-25",32.3155,33.2016,32.1305,32.8024,34962899.0],["2022-02-28",32.8024,32.8023567199707,31.7703,32.0916,28653604.0],["2022-03-01",32.0916,33.26,32.09158706665039,33.26,41857618.0],["2022-03-02",33.26,33.5229,32.7147,33.4937,30815805.0],["2022-03-03",33.4937,33.5813,31.9748,31.9845,37824244.0],["2022-03-04",31.9845,32.6563,31.6437,31.9942,24805628.0],["2022-03-07",31.9942,32.0332,30.563,30.8064,35141393.0],["2022-03-08",30.8064,31.3321,29.8814,29.9009,36461210.0],["2022-03-09",29.9009,30.9135,29.1609,30.8648,45742879.0],["2022-03-10",30.8648,32.0234,30.864788055419922,31.2932,28446650.0],["2022-03-11",31.2932,31.4295,30.2027,31.2932,24893879.0],["2022-03-14",31.2932,31.9358,30.8161,31.264,24026652.0],["2022-03-15",31.264,32.0137,30.1832,30.2222,36257559.0],["2022-03-16",30.2222,32.6174,29.8911,32.3934,46493093.0],["2022-03-17",32.3934,32.7829,32.0332,32.1792,43397762.0],["2022-03-18",32.1792,32.5589,31.449,31.5366,30926524.0],["2022-03-21",31.5366,31.5853,30.3488,30.9135,35435892.0],["2022-03-22",30.9135,31.2153,30.6019,31.0206,20366431.0],["2022-03-23",31.0206,31.2056,30.524,30.6214,22045804.0],["2022-03-24",30.6214,30.621376037597656,29.3848,29.4238,28739994.0],["2022-03-25",29.4238,29.7353,29.0927,29.1025,18613309.0],["2022-03-28",29.1025,29.2972,28.4988,28.9759,14295874.0],["2022-03-29",28.9759,29.1901,27.6517,27.8465,26565464.0],["2022-03-30",27.8465,28.6741,27.846464157104492,28.6643,22911295.0],["2022-03-31",28.6643,28.9175,28.0412,28.9077,19178101.0],["2022-04-01",28.9077,29.3654,28.4404,29.0343,19559743.0],["2022-04-06",29.0343,29.1609,28.713,29.0148,11323037.0],["2022-04-07",29.0148,29.1998,27.9925,28.012,14943794.0],["2022-04-08",28.012,28.012,27.1065,27.4375,19287894.0],["2022-04-11",27.4375,27.437530517578125,26.2886,26.5905,20203995.0],["2022-04-12",26.5905,27.3207,26.5126,27.2525,15371099.0],["2022-04-13",27.2525,27.252534866333008,26.6294,26.6489,11264337.0],["2022-04-14",26.6489,27.5252,26.6391,27.3012,16786627.0],["2022-04-15",27.3012,28.158,27.0675,28.0996,20902466.0],["2022-04-18",28.0996,28.2067,27.4375,27.9244,12452627.0],["2022-04-19",27.9244,28.0217,27.4278,27.5057,10160249.0],["2022-04-20",27.5057,28.012,27.2915,27.3402,11105217.0],["2022-04-21",27.3402,27.7491,26.9702,27.0773,13497112.0],["2022-04-22",27.0773,27.7004,26.6781,27.5154,18331833.0],["2022-04-25",27.5154,27.515422821044922,25.9089,25.9965,18155754.0],["2022-04-26",25.9965,26.2302,23.396873474121094,23.3969,40697409.0],["2022-04-27",23.3969,24.7308,21.4204,24.6529,35376623.0],["2022-04-28",24.6529,24.652883529663086,23.8058,23.874,20666530.0],["2022-04-29",23.874,25.4805,23.873960494995117,25.1202,24158265.0],["2022-05-05",25.1202,25.8115,25.0326,25.4805,18345240.0],["2022-05-06",25.4805,26.8533,24.6626,25.2565,35043639.0],["2022-05-09",25.2565,25.461,24.6334,24.8281,15534241.0],["2022-05-10",24.8281,25.3734,24.3218,25.2468,14150526.0],["2022-05-11",25.2468,26.4541,25.1689,25.5973,23769488.0],["2022-05-12",25.5973,25.8992,25.0813,25.4318,13977802.0],["2022-05-13",25.4318,25.6752,25.1592,25.3442,7884322.0],["2022-05-16",25.3442,25.5973,24.2732,24.3803,23503018.0],["2022-05-17",24.3803,24.6042,24.0784,24.536,12562692.0],["2022-05-18",24.536,25.4123,24.4679,24.5068,17563361.0],["2022-05-19",24.5068,24.506834030151367,23.835,24.1466,16307259.0],["2022-05-20",24.1466,24.5263,24.146583557128906,24.5166,13274707.0],["2022-05-23",24.5166,24.7113,24.244,24.7016,12588132.0],["2022-05-24",24.7016,24.7016,23.124,23.1926,19219339.0],["2022-05-25",23.1926,23.7707,23.192623138427734,23.6042,11948245.0],["2022-05-26",23.6042,24.2998,23.124,24.0549,18558733.0],["2022-05-27",24.0549,24.2998,23.7315,23.9667,10661609.0],["2022-05-30",23.9667,24.0843,23.7315,23.9079,11732726.0],["2022-05-31",23.9079,24.5546,23.6238,24.4272,17284357.0],["2022-06-01",24.4272,24.5448,24.0745,24.241,13386641.0],["2022-06-02",24.241,24.8387,23.8981,24.7702,14846390.0],["2022-06-06",24.7702,25.8382,24.7506,25.7304,33523702.0],["2022-06-07",25.7304,27.1413,25.5246,26.8278,32471892.0],["2022-06-08",26.8278,28.6601,26.6024,27.7586,57818564.0],["2022-06-09",27.7586,28.2975,26.6416,26.7886,33134373.0],["2022-06-10",26.7886,27.3961,26.5534,27.1218,19064402.0],["2022-06-13",27.1218,27.2687,26.6318,27.1511,16616520.0],["2022-06-14",27.1511,27.151145935058594,25.9851,26.7886,19552449.0],["2022-06-15",26.7886,27.6117,26.7494,27.0532,20791723.0],["2022-06-16",27.0532,27.9644,27.053163528442383,27.1413,15489929.0],["2022-06-17",27.1413,27.2295,26.4555,27.0826,14944381.0],["2022-06-20",27.0826,27.788,27.0042,27.5137,19150690.0],["2022-06-21",27.5137,27.513683319091797,26.7298,27.1609,15695073.0],["2022-06-22",27.1609,27.6607,26.6808,26.7396,14476520.0],["2022-06-23",26.7396,27.112,26.3575,26.9846,18086768.0],["2022-06-24",26.9846,27.7097,26.984577178955078,27.3961,21209272.0],["2022-06-27",27.3961,28.278,27.2883,28.1702,25056410.0],["2022-06-28",28.1702,28.4151,27.7586,28.2192,18765191.0],["2022-06-29",28.2192,28.4935,27.8174,27.8468,19436513.0],["2022-06-30",27.8468,28.4543,27.5823,28.4347,21922384.0],["2022-07-01",28.4347,28.9834,27.7978,27.8762,21546870.0],["2022-07-04",27.8762,28.5719,27.4549,28.4935,18858731.0],["2022-07-05",28.4935,28.5621,27.0336,27.3961,28245436.0],["2022-07-06",27.3961,27.8762,27.0434,27.2981,15246268.0],["2022-07-07",27.2981,27.4843,27.1609,27.2981,8504863.0],["2022-07-08",27.2981,27.4549,27.1022,27.1707,9789747.0],["2022-07-11",27.1707,27.170743942260742,26.2301,26.5339,15903188.0],["2022-07-12",26.5339,26.6122,25.84796905517578,25.848,13378051.0],["2022-07-13",25.848,26.4065,25.84796905517578,26.2399,8989988.0],["2022-07-14",26.2399,26.769,26.0733,26.4653,9070658.0],["2022-07-15",26.4653,26.6808,25.652,25.75,16507803.0],["2022-07-18",25.75,26.2889,25.7304,26.2105,10246053.0],["2022-07-19",26.2105,26.7494,26.0831,26.7102,10862988.0],["2022-07-20",26.7102,27.3177,26.6122,27.2883,15027148.0],["2022-07-21",27.2883,27.4745,26.8866,26.9258,10437251.0],["2022-07-22",26.9258,27.0924,26.1223,26.4065,12383439.0],["2022-07-25",26.4065,26.7102,26.1615,26.4555,6033343.0],["2022-07-26",26.4555,28.9638,26.45546531677246,28.4151,44751463.0],["2022-07-27",28.4151,28.6405,28.0428,28.1506,19528341.0],["2022-07-28",28.1506,29.3852,28.150575637817383,29.0814,30589213.0],["2022-07-29",29.0814,29.248,28.0722,28.2192,20648204.0],["2022-08-01",28.2192,29.0912,27.6999,28.7875,21538730.0],["2022-08-02",28.7875,28.8855,27.9252,28.2192,21808065.0],["2022-08-03",28.2192,30.0123,28.21916389465332,29.248,45665430.0],["2022-08-04",29.248,30.071,29.0814,29.6693,28509951.0],["2022-08-05",29.6693,32.6284,29.6693172454834,32.3345,74577434.0],["2022-08-08",32.3345,34.2941,32.3344612121582,32.7558,69614437.0],["2022-08-09",32.7558,33.0987,31.384,32.0307,43540154.0],["2022-08-10",32.0307,33.5103,31.8249,32.6872,40862011.0],["2022-08-11",32.6872,33.9022,31.9719,32.0895,42502824.0],["2022-08-12",32.0895,32.4716,28.9344,29.2676,90416406.0],["2022-08-15",29.2676,29.26758575439453,28.2682,28.3759,41433273.0],["2022-08-16",28.3759,28.5229,27.8958,28.0526,33688879.0],["2022-08-17",28.0526,28.6601,28.05259132385254,28.4347,29506052.0],["2022-08-18",28.4347,28.5327,27.9252,28.4347,23646891.0],["2022-08-19",28.4347,28.6503,27.7292,27.8468,23848919.0],["2022-08-22",27.8468,27.9644,27.3863,27.6803,17305350.0],["2022-08-23",27.6803,28.0722,27.5137,27.9448,15198069.0],["2022-08-24",27.9448,27.944812774658203,26.8474,26.8572,25032620.0],["2022-08-25",26.8572,27.0434,26.5534,26.9748,14335075.0],["2022-08-26",26.9748,27.1022,25.946,26.1125,24191852.0],["2022-08-29",26.1125,26.112524032592773,25.5736,25.701,19817587.0],["2022-08-30",25.701,25.9068,25.5834,25.8578,12770742.0],["2022-08-31",25.8578,26.0243,25.5932,25.7598,14401960.0],["2022-09-01",25.7598,27.4941,25.75978660583496,26.6808,43139521.0],["2022-09-02",26.6808,26.916,26.1419,26.3869,22300786.0],["2022-09-05",26.3869,26.4457,25.8872,26.4359,12758859.0],["2022-09-06",26.4359,26.435869216918945,24.5448,24.7897,53577906.0],["2022-09-07",24.7897,24.9465,24.6526,24.9073,16794545.0],["2022-09-08",24.9073,25.0249,24.7506,24.8485,10973202.0],["2022-09-09",24.8485,25.1425,24.8191,24.9073,12185531.0],["2022-09-13",24.9073,25.1229,24.5644,24.6036,18234384.0],["2022-09-14",24.6036,24.6624,24.0255,24.5938,15861129.0],["2022-09-15",24.5938,24.7702,23.6629,23.9471,20346579.0],["2022-09-16",23.9471,25.6716,23.8295,24.731,48003650.0],["2022-09-19",24.731,25.4266,24.3684,24.6918,21748722.0],["2022-09-20",24.6918,24.9367,24.2312,24.388,15220714.0],["2022-09-21",24.388,24.388017654418945,23.418,23.8687,19108132.0],["2022-09-22",23.8687,24.5938,23.7511,24.4566,21458536.0],["2022-09-23",24.4566,24.535,23.5944,23.8197,14581981.0],["2022-09-26",23.8197,23.819717407226562,23.0359,23.0554,16689936.0],["2022-09-27",23.0554,23.8785,23.055448532104492,23.8393,15171132.0],["2022-09-28",23.8393,23.839313507080078,23.3298,23.4866,10187481.0],["2022-09-29",23.4866,23.9765,23.2122,23.4768,11776931.0],["2022-09-30",23.4768,23.565,23.2024,23.2416,10032154.0],["2022-10-10",23.2416,23.241615295410156,20.9194,20.9194,37239620.0],["2022-10-11",20.9194,20.919416427612305,19.871,20.1551,33158310.0],["2022-10-12",20.1551,21.2036,19.9102,21.1252,26185819.0],["2022-10-13",21.1252,22.0266,20.8312,21.6151,30095753.0],["2022-10-14",21.6151,22.0952,21.5563,21.8797,23865661.0],["2022-10-17",21.8797,22.6243,21.879650115966797,22.399,23252627.0],["2022-10-18",22.399,22.6145,22.2422,22.3794,16018803.0],["2022-10-19",22.3794,22.4675,22.0364,22.1442,14006600.0],["2022-10-20",22.1442,23.3886,21.909,23.0261,33390146.0],["2022-10-21",23.0261,23.026052474975586,22.2422,22.6243,21012236.0],["2022-10-24",22.6243,23.1926,22.4871,22.6341,22797409.0],["2022-10-25",22.6341,22.8693,22.1638,22.3892,16165274.0],["2022-10-26",22.3892,23.6042,22.301,23.2612,27168580.0],["2022-10-27",23.2612,24.1627,23.1044,23.4768,30988491.0],["2022-10-28",23.4768,23.8883,22.8497,23.075,23844132.0],["2022-10-31",23.075,24.388017654418945,23.075044631958008,24.388,43083450.0],["2022-11-01",24.388,24.437,23.7805,24.3978,35381887.0],["2022-11-02",24.3978,24.7604,24.1725,24.3782,30027018.0],["2022-11-03",24.3782,24.378223419189453,23.6531,24.0255,25754311.0],["2022-11-04",24.0255,24.3782,23.8295,24.241,23031058.0],["2022-11-07",24.241,24.7506,24.0647,24.1921,21860620.0],["2022-11-08",24.1921,24.5938,23.9177,24.4958,22622596.0],["2022-11-09",24.4958,24.584,23.8687,23.8687,19805296.0],["2022-11-10",23.8687,24.0745,23.614,23.7217,14485014.0],["2022-11-11",23.7217,24.3684,23.5454,23.7021,23674332.0],["2022-11-14",23.7021,24.0647,23.5454,23.8295,15497926.0],["2022-11-15",23.8295,24.2704,23.6336,24.2508,23905360.0],["2022-11-16",24.2508,24.4566,23.9471,24.0451,17946222.0],["2022-11-17",24.0451,25.0347,23.9569,24.9857,45190881.0],["2022-11-18",24.9857,25.7598,24.4958,24.7016,54912121.0],["2022-11-21",24.7016,24.701566696166992,24.0745,24.5154,23508021.0],["2022-11-22",24.5154,24.9955,24.2117,24.4272,24322470.0],["2022-11-23",24.4272,25.0837,24.0549,24.5546,27925947.0],["2022-11-24",24.5546,24.5938,22.6145,22.8203,58606211.0],["2022-11-25",22.8203,23.0163,22.6341,22.7713,18686885.0],["2022-11-28",22.7713,22.9183,22.252,22.6831,12800617.0],["2022-11-29",22.6831,23.1534,22.6341,22.9771,14522299.0],["2022-11-30",22.9771,23.222,22.8987,23.0065,11372284.0],["2022-12-01",23.0065,23.5258,23.006452560424805,23.467,21453702.0],["2022-12-02",23.467,23.7903,23.32,23.4082,12931959.0],["2022-12-05",23.4082,23.7805,23.32,23.7413,15410983.0],["2022-12-06",23.7413,23.9961,23.516,23.7413,13849804.0],["2022-12-07",23.7413,23.8001,23.369,23.5356,12884771.0],["2022-12-08",23.5356,23.535566329956055,23.222,23.2416,10613335.0],["2022-12-09",23.2416,23.271,22.9477,23.0261,12188580.0],["2022-12-12",23.0261,23.32,22.9281,23.1534,11070137.0],["2022-12-13",23.1534,23.271,22.4088,22.6243,14874814.0],["2022-12-14",22.6243,22.9477,22.62432289123535,22.7615,10894104.0],["2022-12-15",22.7615,23.0652,22.5459,22.8595,9330438.0],["2022-12-16",22.8595,22.859481811523438,22.1442,22.2618,14947806.0],["2022-12-19",22.2618,22.4578,21.8992,22.0658,10943600.0],["2022-12-20",22.0658,22.2912,21.6249,21.7327,10087539.0],["2022-12-21",21.7327,21.8307,21.3897,21.5661,8602500.0],["2022-12-22",21.5661,21.7915,21.3407,21.4877,7955032.0],["2022-12-23",21.4877,21.5563,21.233,21.4387,10147127.0],["2022-12-26",21.4387,21.8307,21.4387,21.6543,11040126.0],["2022-12-27",21.6543,21.8209,21.4779,21.8111,9208854.0],["2022-12-28",21.8111,21.811059951782227,21.3799,21.4191,9340280.0],["2022-12-29",21.4191,21.7033,21.282,21.4485,9510685.0],["2022-12-30",21.4485,21.7719,21.448522567749023,21.6935,8063609.0],["2023-01-03",21.6935,22.4088,21.5465,22.35,20699427.0],["2023-01-04",22.35,22.5557,22.301,22.4969,15147631.0],["2023-01-05",22.4969,22.6635,22.3304,22.6243,11703515.0],["2023-01-06",22.6243,22.6831,22.448,22.5361,11313095.0],["2023-01-09",22.5361,22.7125,22.3892,22.4871,9447257.0],["2023-01-10",22.4871,22.6341,22.3696,22.3892,8832934.0],["2023-01-11",22.3892,22.5753,22.105,22.1148,10900621.0],["2023-01-12",22.1148,22.3206,21.9972,22.1736,10703261.0],["2023-01-13",22.1736,22.2716,22.056,22.2422,6869931.0],["2023-01-16",22.2422,22.9673,22.2324,22.8693,20305127.0],["2023-01-17",22.8693,22.9673,22.5949,22.7027,11608642.0],["2023-01-18",22.7027,22.9869,22.6537,22.9183,10843327.0],["2023-01-19",22.9183,23.467,22.8105,23.418,17905800.0],["2023-01-20",23.418,24.1039,23.2318,23.7021,23173152.0],["2023-01-30",23.7021,24.3292,23.6825,23.8393,26713261.0],["2023-01-31",23.8393,24.0451,23.5748,23.6238,21475374.0],["2023-02-01",23.6238,24.2019,23.623750686645508,24.2019,22661404.0],["2023-02-02",24.2019,24.7114,24.1823,24.3488,31832922.0],["2023-02-03",24.3488,24.6134,24.0059,24.5938,26772137.0],["2023-02-06",24.5938,25.2503,24.3978,24.9171,37608380.0],["2023-02-07",24.9171,25.8284,24.6428,25.5638,48198794.0],["2023-02-08",25.5638,25.9851,24.8779,24.8779,42653792.0],["2023-02-09",24.8779,27.3177,24.5742,26.6416,86862076.0],["2023-02-10",26.6416,26.8278,25.8872,26.1125,58867308.0],["2023-02-13",26.1125,27.7782,26.112524032592773,27.2393,78905606.0],["2023-02-14",27.2393,29.8849,27.239328384399414,28.5033,115109544.0],["2023-02-15",28.5033,31.2272,28.4053,30.9921,147404501.0],["2023-02-16",30.9921,30.992084503173828,28.5131,28.9736,149273342.0],["2023-02-17",28.9736,29.15,27.2197,27.2589,92911402.0],["2023-02-20",27.2589,29.5909,27.1022,29.3558,96714831.0],["2023-02-21",29.3558,30.1396,28.7385,28.9932,87024879.0],["2023-02-22",28.9932,30.267,28.3465,29.7379,80896664.0],["2023-02-23",29.7379,29.73790168762207,28.4249,28.5033,61037883.0],["2023-02-24",28.5033,31.3546,28.50331687927246,30.9333,172736071.0],["2023-02-27",30.9333,31.6682,30.4532,30.7765,119061144.0],["2023-02-28",30.7765,31.9523,30.561,31.678,121181494.0],["2023-03-01",31.678,34.6665,31.237,33.6376,157163720.0],["2023-03-02",33.6376,34.2941,33.1379,33.4907,99181563.0],["2023-03-03",33.4907,33.49066162109375,30.7471,32.3345,176729437.0],["2023-03-06",32.3345,33.863,32.3344612121582,33.1085,120588277.0],["2023-03-07",33.1085,33.1477,31.4428,31.776,88985272.0],["2023-03-08",31.776,32.3541,31.1097,32.3345,76970008.0],["2023-03-09",32.3345,33.6572,31.776,32.9224,91040193.0],["2023-03-10",32.9224,32.922359466552734,31.5702,31.58,70871029.0],["2023-03-13",31.58,33.4515,31.3644,33.1379,90821986.0],["2023-03-14",33.1379,33.13792419433594,31.4624,32.1581,84274840.0],["2023-03-15",32.1581,32.8244,31.629,31.7466,46763005.0],["2023-03-16",31.7466,31.8347,30.4042,30.4826,81179789.0],["2023-03-17",30.4826,32.9224,30.482574462890625,32.4912,108446501.0],["2023-03-20",32.4912,35.127,32.49123001098633,33.1183,124310090.0],["2023-03-21",33.1183,34.5881,32.7558,33.9708,85066248.0],["2023-03-22",33.9708,36.9201,33.4711,36.5869,144878440.0],["2023-03-23",36.5869,38.331,36.1558,37.41,141378584.0],["2023-03-24",37.41,39.2815,36.5967,38.7034,126820985.0],["2023-03-27",38.7034,38.8013,36.9397,37.6255,117405854.0],["2023-03-28",37.6255,38.0763,36.1068,36.4498,87012960.0],["2023-03-29",36.4498,40.0947,35.8618,39.2031,198234457.0],["2023-03-30",39.2031,39.3403,36.9201,37.3512,142467523.0],["2023-03-31",37.3512,38.1938,36.048,37.557,94152220.0],["2023-04-03",37.557,40.8394,37.55696105957031,40.6238,148128142.0],["2023-04-04",40.6238,42.2895,39.6636,40.3299,121506811.0],["2023-04-06",40.3299,41.1627,39.1541,39.8596,105625154.0],["2023-04-07",39.8596,39.8792,38.7328,39.2717,69568033.0],["2023-04-10",39.2717,40.4671,37.0474,37.7823,103682116.0],["2023-04-11",37.7823,40.192710876464844,36.9299,40.1927,111305824.0],["2023-04-12",40.1927,43.436,40.192710876464844,41.9858,149883904.0],["2023-04-13",41.9858,42.1916,38.1155,38.7622,115843651.0],["2023-04-14",38.7622,41.927,38.0077,40.6924,99253209.0],["2023-04-17",40.6924,43.4066,39.7714,42.6717,117618217.0],["2023-04-18",42.6717,46.9438,41.8388,46.9144,185910598.0],["2023-04-19",46.9144,51.6077,46.7478,48.7368,259933997.0],["2023-04-20",48.7368,53.60660934448242,48.73684310913086,53.6066,185357218.0],["2023-04-21",53.6066,53.8908,51.0003,52.4602,178462414.0],["2023-04-24",52.4602,54.4297,50.0694,52.9011,152327510.0],["2023-04-25",52.9011,58.192222595214844,51.549,58.1922,178692252.0],["2023-04-26",58.1922,58.192222595214844,52.372,52.372,185132774.0],["2023-04-27",52.372,52.37202453613281,47.1397,47.1397,212393075.0],["2023-04-28",47.1397,50.0498,47.0025,49.6775,156777962.0],["2023-05-04",49.6775,51.0982,48.7173,49.7265,116815593.0],["2023-05-05",49.7265,49.8637,46.6204,47.4337,117659604.0],["2023-05-08",47.4337,50.4614,46.7184,49.5305,104050752.0],["2023-05-09",49.5305,53.8908,48.825,51.9115,136383496.0],["2023-05-10",51.9115,52.3426,47.904,49.0896,114589280.0],["2023-05-11",49.0896,49.08958435058594,45.0135,45.4152,131066399.0],["2023-05-12",45.4152,46.3069,44.5922,44.7391,80397825.0],["2023-05-15",44.7391,45.1703,42.946,45.0625,86320029.0],["2023-05-16",45.0625,45.06248092651367,43.2008,43.3086,67420052.0],["2023-05-17",43.3086,45.719,43.2792,44.5138,83774738.0],["2023-05-18",44.5138,48.1587,44.51377487182617,47.3651,118719716.0],["2023-05-19",47.3651,48.972,45.9737,46.1501,83140447.0],["2023-05-22",46.1501,47.1887,44.4256,45.2192,61187504.0],["2023-05-23",45.2192,45.2193,43.7299,43.9161,50960717.0],["2023-05-24",43.9161,44.9743,42.995,43.8181,62089886.0],["2023-05-25",43.8181,46.934,43.81808853149414,46.2481,100384558.0],["2023-05-26",46.2481,49.8539,45.5622,49.1288,126282822.0],["2023-05-29",49.1288,50.9513,48.9524,49.0798,100124619.0],["2023-05-30",49.0798,53.1559,48.2273,52.9501,123991439.0],["2023-05-31",52.9501,52.95012664794922,51.4412,52.421,82892080.0],["2023-06-01",52.421,54.0867,51.2746,51.6273,97496377.0],["2023-06-02",51.6273,52.421,49.7461,49.7559,88714790.0],["2023-06-05",49.7559,51.1962,49.5991,50.7161,60652496.0],["2023-06-06",50.7161,52.1271,48.4919,48.9916,83036770.0],["2023-06-07",48.9916,49.7755,47.9334,48.8054,63564199.0],["2023-06-08",48.8054,49.5403,47.1103,48.8152,70877471.0],["2023-06-09",48.8152,51.6497,47.7326,51.2166,98489791.0],["2023-06-12",51.2166,52.5748,50.2029,50.3899,71692662.0],["2023-06-13",50.3899,54.0806,49.0908,52.9291,129548256.0],["2023-06-14",52.9291,55.7734,50.8918,54.5333,147050413.0],["2023-06-15",54.5333,54.9171,52.9685,53.057,78562638.0],["2023-06-16",53.057,55.5962,51.9941,54.8975,116395230.0],["2023-06-19",54.8975,60.2317,54.6219,60.153,143160375.0],["2023-06-20",60.153,60.15296173095703,56.2359,58.7357,136954498.0],["2023-06-21",58.7357,58.735740661621094,53.7656,53.7952,114054982.0],["2023-06-26",53.7952,53.79517364501953,48.4117,48.4117,112501415.0],["2023-06-27",48.4117,49.0317,46.9453,48.4511,79057609.0],["2023-06-28",48.4511,48.6971,44.5833,47.0437,101745505.0],["2023-06-29",47.0437,49.0121,46.4532,48.953,79195898.0],["2023-06-30",48.953,50.8131,47.9787,50.0947,67550653.0],["2023-07-03",50.0947,50.1832,47.7326,49.3368,58985039.0],["2023-07-04",49.3368,49.947,48.7168,49.3073,39609038.0],["2023-07-05",49.3073,49.4156,47.2898,47.2996,56143972.0],["2023-07-06",47.2996,49.1105,46.7091,47.9787,49963929.0],["2023-07-07",47.9787,47.97867965698242,45.4887,46.0398,56961220.0],["2023-07-10",46.0398,46.4926,45.6757,46.1087,29540316.0],["2023-07-11",46.1087,49.0022,46.0595,47.8999,61531017.0],["2023-07-12",47.8999,47.9885,44.0912,44.4258,89915848.0],["2023-07-13",44.4258,45.7249,44.1207,44.9868,56228475.0],["2023-07-14",44.9868,48.7168,44.986778259277344,47.9295,99393819.0],["2023-07-17",47.9295,50.1931,47.4768,48.7168,85457260.0],["2023-07-18",48.7168,49.5829,47.7031,47.713,57376431.0],["2023-07-19",47.713,48.6479,46.4532,47.2307,41679896.0],["2023-07-20",47.2307,47.2898,44.3963,44.5341,61692134.0],["2023-07-21",44.5341,44.7801,42.92,43.4219,52265191.0],["2023-07-24",43.4219,46.9945,43.421932220458984,45.41,76015160.0],["2023-07-25",45.41,46.4532,44.8392,45.4493,56981622.0],["2023-07-26",45.4493,45.449344635009766,43.9928,44.4553,35162725.0],["2023-07-27",44.4553,44.9769,43.7959,44.042,30608145.0],["2023-07-28",44.042,44.7801,43.2251,44.4356,45250162.0],["2023-07-31",44.4356,45.0754,43.2054,44.1896,49851895.0],["2023-08-01",44.1896,45.4493,43.481,44.9179,52088922.0],["2023-08-02",44.9179,44.91788864135742,43.9534,44.288,30227210.0],["2023-08-03",44.288,45.2722,43.7959,44.5439,37774299.0],["2023-08-04",44.5439,46.2564,44.1207,45.9021,62882444.0],["2023-08-07",45.9021,46.9256,45.1738,45.3017,59136073.0],["2023-08-08",45.3017,45.5674,44.3667,44.4356,33676860.0],["2023-08-09",44.4356,44.7604,41.5323,41.7685,80900569.0],["2023-08-10",41.7685,42.1228,40.8532,41.5323,43803473.0],["2023-08-11",41.5323,41.9063,39.8494,39.997,47961554.0],["2023-08-14",39.997,41.1485,39.2195,41.1386,42627159.0],["2023-08-15",41.1386,41.6996,40.056,40.5186,35886678.0],["2023-08-16",40.5186,40.51860427856445,39.2293,39.3573,34164539.0],["2023-08-17",39.3573,40.745,38.875,40.1741,32631056.0],["2023-08-18",40.1741,40.2135,38.6585,38.6585,29525994.0],["2023-08-21",38.6585,39.6624,38.5798,38.7274,26859038.0],["2023-08-22",38.7274,40.2529,38.4912,40.2037,47656652.0],["2023-08-23",40.2037,40.20367431640625,38.4223,38.5601,39299458.0],["2023-08-24",38.5601,39.7214,38.560096740722656,38.9636,43329466.0],["2023-08-25",38.9636,38.96360778808594,36.1981,36.5327,68762188.0],["2023-08-28",36.5327,39.436,36.532691955566406,37.5562,59771679.0],["2023-08-29",37.5562,39.2195,37.1724,38.7274,52591173.0],["2023-08-30",38.7274,40.2037,38.5896,39.7411,58878489.0],["2023-08-31",39.7411,41.0796,39.1998,40.0462,58939396.0],["2023-09-01",40.0462,40.2726,39.2982,39.6624,34219910.0],["2023-09-04",39.6624,41.1977,39.5541,41.1879,53103032.0],["2023-09-05",41.1879,41.18785095214844,39.6132,39.7017,45200615.0],["2023-09-06",39.7017,40.2037,38.9735,39.9675,29975407.0],["2023-09-07",39.9675,39.967472076416016,38.8061,38.8061,27759581.0],["2023-09-08",38.8061,39.1211,37.9892692565918,37.9893,32223639.0],["2023-09-11",37.9893,41.119,37.881,39.7017,63343413.0],["2023-09-12",39.7017,40.3513,39.5147,39.7608,40232997.0],["2023-09-13",39.7608,39.76079177856445,37.9991,38.4715,40221077.0],["2023-09-14",38.4715,38.7274,37.5661,37.7826,26032859.0],["2023-09-15",37.7826,38.1369,37.2315,37.4086,24085362.0],["2023-09-18",37.4086,37.7334,36.6016,36.8083,25565635.0],["2023-09-19",36.8083,36.9559,36.0997,36.1981,23895699.0],["2023-09-20",36.1981,37.1527,36.19807052612305,36.3162,29508276.0],["2023-09-21",36.3162,37.3988,35.8241,36.6311,32503956.0],["2023-09-22",36.6311,38.5798,36.4835,38.5109,65503411.0],["2023-09-25",38.5109,38.7274,37.8416,38.1763,35217666.0],["2023-09-26",38.1763,39.4852,37.9991,38.6782,41946698.0],["2023-09-27",38.6782,38.678199768066406,37.8613,37.9105,38989549.0],["2023-09-28",37.9105,38.2747,37.5365,37.9302,33151037.0],["2023-10-09",37.9302,38.2156,37.1527,37.9893,25771950.0],["2023-10-10",37.9893,38.3633,37.6054,37.7432,24403677.0],["2023-10-11",37.7432,39.7706,37.507,38.7569,58293412.0],["2023-10-12",38.7569,39.1112,37.9991,38.4814,31838813.0],["2023-10-13",38.4814,38.48135757446289,36.5524,36.8181,45531718.0],["2023-10-16",36.8181,36.8476,35.8634,36.1193,26898428.0],["2023-10-17",36.1193,36.3162,35.2139,35.8044,26362929.0],["2023-10-18",35.8044,37.1822,34.1215,35.9914,59286154.0],["2023-10-19",35.9914,38.6979,35.4304,36.8279,72763473.0],["2023-10-20",36.8279,37.0051,35.4107,35.4895,39526321.0],["2023-10-23",35.4895,35.5684,33.6943,33.9705,36643288.0],["2023-10-24",33.9705,34.8582,33.6943,34.1086,32374281.0],["2023-10-25",34.1086,35.667,34.108551025390625,34.8878,40663027.0],["2023-10-26",34.8878,35.0752,34.1381,34.9174,31733124.0],["2023-10-27",34.9174,36.3772,34.1579,35.5782,43980781.0],["2023-10-30",35.5782,36.988739013671875,35.3908,36.9887,47512131.0],["2023-10-31",36.9887,36.988739013671875,35.8939,36.2095,35836089.0],["2023-11-01",36.2095,37.4819,36.101,36.6632,47778611.0],["2023-11-02",36.6632,37.2945,36.0714,36.1799,29170201.0],["2023-11-03",36.1799,36.9394,36.032,36.752,30368246.0],["2023-11-06",36.752,38.3992,36.752010345458984,38.2612,50841592.0],["2023-11-07",38.2612,39.721,37.9554,39.5434,63339200.0],["2023-11-08",39.5434,41.092,39.4645,39.8591,76705077.0],["2023-11-09",39.8591,40.875,39.6421,40.3424,61815824.0],["2023-11-10",40.3424,40.34238815307617,38.9417,38.9417,48422391.0],["2023-11-13",38.9417,40.1254,38.94174575805664,39.5533,38318531.0],["2023-11-14",39.5533,40.155,39.1587,39.8097,35125974.0],["2023-11-15",39.8097,40.8356,39.80974578857422,39.8492,34698277.0],["2023-11-16",39.8492,40.1155,39.208065032958984,39.2081,24701650.0],["2023-11-17",39.2081,39.938,38.9615,39.5927,26092548.0],["2023-11-20",39.5927,40.9243,38.8135,40.5495,52726697.0],["2023-11-21",40.5495,40.6087,39.3363,39.4152,33313220.0],["2023-11-22",39.4152,39.6914,38.82337951660156,38.8234,25977147.0],["2023-11-23",38.8234,39.356,38.0836,39.1982,31023965.0],["2023-11-24",39.1982,39.19820022583008,37.4129,37.4819,37415636.0],["2023-11-27",37.4819,37.7384,37.117,37.3438,22213528.0],["2023-11-28",37.3438,38.0244,37.2353,37.6003,22157526.0],["2023-11-29",37.6003,37.8469,37.1564,37.1761,20898660.0],["2023-11-30",37.1761,37.2255,36.1996,36.5449,28974964.0],["2023-12-01",36.5449,37.9751,36.3772,37.6101,33616439.0],["2023-12-04",37.6101,40.5397,37.61014938354492,39.356,71835524.0],["2023-12-05",39.356,39.356021881103516,37.8272,37.8666,42876714.0],["2023-12-06",37.8666,38.5571,37.186,38.4387,35446281.0],["2023-12-07",38.4387,38.9417,38.0146,38.6458,36922859.0],["2023-12-08",38.6458,41.0723,38.488,40.6482,92387997.0],["2023-12-11",40.6482,40.7764,40.0662,40.5988,47718617.0],["2023-12-12",40.5988,42.4138,40.5495,41.0131,67294664.0],["2023-12-13",41.0131,41.1216,39.8393,39.8887,41043054.0],["2023-12-14",39.8887,40.5988,39.3363,39.6026,32391387.0],["2023-12-15",39.6026,39.8689,38.5866,38.5965,31073212.0],["2023-12-18",38.5965,39.5237,38.3499,38.8431,25621118.0],["2023-12-19",38.8431,39.3659,38.4683,39.2574,24574337.0],["2023-12-20",39.2574,39.3856,37.837,37.837,31172538.0],["2023-12-21",37.837,39.356,37.1466,38.9122,34914963.0],["2023-12-22",38.9122,39.6026,38.1724,38.4782,34278617.0],["2023-12-25",38.4782,38.9122,36.7915,37.8271,30045980.0],["2023-12-26",37.8271,37.8271484375,36.3673,36.7619,26783181.0],["2023-12-27",36.7619,37.6101,36.76187515258789,37.2255,20746239.0],["2023-12-28",37.2255,38.4683,36.7619,38.3598,30157929.0],["2023-12-29",38.3598,39.5927,38.1822,38.9516,31387999.0],["2024-01-02",38.9516,39.5336,38.5571,38.5768,24638517.0],["2024-01-03",38.5768,38.8234,37.3833,37.8962,26473851.0],["2024-01-04",37.8962,38.4288,37.3833,38.4091,22643788.0],["2024-01-05",38.4091,38.40910720825195,36.4956,36.7224,34291845.0],["2024-01-08",36.7224,36.72241973876953,35.3119,35.3119,25498965.0],["2024-01-09",35.3119,35.9728,34.3255,34.9075,26624810.0],["2024-01-10",34.9075,34.90750503540039,33.8028,33.8324,21530503.0],["2024-01-11",33.8324,34.947,33.7929,34.8582,26992058.0],["2024-01-12",34.8582,34.85818862915039,33.7929,33.8126,22282388.0],["2024-01-15",33.8126,33.81264114379883,32.0865,32.1753,50097633.0],["2024-01-16",32.1753,32.2936,31.1988,31.692,43547573.0],["2024-01-17",31.692,32.2345,31.3664,31.396,28148980.0],["2024-01-18",31.396,32.4613,30.7549,32.4416,45873547.0],["2024-01-19",32.4416,32.7474,32.0569,32.0668,30794679.0],["2024-01-22",32.0668,32.846,31.1297,31.5637,35033960.0],["2024-01-23",31.5637,33.2208,31.2678,32.9446,47528685.0],["2024-01-24",32.9446,33.2701,31.9188,33.1814,39867443.0],["2024-01-25",33.1814,34.7102,32.7572,34.513,53711473.0],["2024-01-26",34.513,34.512962341308594,33.4181,33.5266,36972729.0],["2024-01-29",33.5266,34.1579,32.6487,33.1518,34351834.0],["2024-01-30",33.1518,33.6252,32.2345,32.412,27413204.0],["2024-01-31",32.412,32.4119987487793,30.8831,30.9226,35063365.0],["2024-02-01",30.9226,32.4515,29.9264,31.544,36336763.0],["2024-02-02",31.544,31.8596,28.6046,30.3702,46156694.0],["2024-02-05",30.3702,30.9818,28.3284,29.6896,40996499.0],["2024-02-06",29.6896,32.3824,29.1077,31.9583,43936011.0],["2024-02-07",31.9583,32.9249,31.6624,32.2049,40564720.0],["2024-02-08",32.2049,33.783,32.204864501953125,33.5365,42077291.0],["2024-02-19",33.5365,36.89010238647461,33.53645706176758,36.8901,86529663.0],["2024-02-20",36.8901,36.9394,35.9826,36.0813,68370272.0],["2024-02-21",36.0813,36.5942,35.2231,35.6275,49742676.0],["2024-02-22",35.6275,39.1883,35.62754821777344,38.6064,120117053.0],["2024-02-23",38.6064,39.3264,38.3302,38.7839,90123648.0],["2024-02-26",38.7839,42.2165,38.6458,41.1216,114128888.0],["2024-02-27",41.1216,45.2348,40.2437,45.2348,89577987.0],["2024-02-28",45.2348,49.7622,45.234764099121094,46.9116,262077229.0],["2024-02-29",46.9116,50.6598,46.91158676147461,49.0323,234818992.0],["2024-03-01",49.0323,53.2638,48.0459,52.7706,214532103.0],["2024-03-04",52.7706,54.0529,51.1628,53.1849,186216120.0],["2024-03-05",53.1849,56.0256,51.0938,52.2182,185870415.0],["2024-03-06",52.2182,54.6447,50.9754,53.757,171358664.0],["2024-03-07",53.757,53.9049,51.0938,51.3601,146563485.0],["2024-03-08",51.3601,52.8495,51.0543,52.4254,118634492.0],["2024-03-11",52.4254,54.36851501464844,50.8965,54.3685,142659139.0],["2024-03-12",54.3685,54.36851501464844,51.9815,52.4747,118315317.0],["2024-03-13",52.4747,53.5005,50.857,50.9162,122453993.0],["2024-03-14",50.9162,52.3465,49.9003,51.587,118355110.0],["2024-03-15",51.587,51.8336,50.1765,51.7448,87324711.0],["2024-03-18",51.7448,52.9777,51.2713,52.5733,117721180.0],["2024-03-19",52.5733,53.3624,51.37,51.7152,87482754.0],["2024-03-20",51.7152,54.1811,51.587,52.6917,117325764.0],["2024-03-21",52.6917,53.2835,51.4686,51.5475,80334963.0],["2024-03-22",51.5475,53.9345,51.54750061035156,53.3526,140807697.0],["2024-03-25",53.3526,53.6287,51.064186096191406,51.0642,111874402.0],["2024-03-26",51.0642,52.2084,47.7204,48.1051,145872845.0],["2024-03-27",48.1051,48.4996,46.2409,46.4085,93035112.0],["2024-03-28",46.4085,49.2394,46.408531188964844,48.2037,110320727.0],["2024-03-29",48.2037,48.20372009277344,46.2113,47.099,47651103.0],["2024-04-01",47.099,48.8251,47.098995208740234,48.2235,69056659.0],["2024-04-02",48.2235,48.3911,46.5368,46.8919,57636938.0],["2024-04-03",46.8919,46.8918571472168,45.2644,45.4222,57650205.0],["2024-04-08",45.4222,46.2606,45.1657,45.2742,41273394.0],["2024-04-09",45.2742,45.4419,44.0709,44.8599,47881822.0],["2024-04-10",44.8599,44.85994338989258,43.1141,43.3311,46036427.0],["2024-04-11",43.3311,44.5542,43.331077575683594,43.7749,48285432.0],["2024-04-12",43.7749,45.5603,43.77493667602539,44.3865,59290628.0],["2024-04-15",44.3865,45.5603,44.1202,44.9783,58259921.0],["2024-04-16",44.9783,46.7242,44.2385,45.3827,89451090.0],["2024-04-17",45.3827,47.3456,45.1756,47.3357,89639659.0],["2024-04-18",47.3357,47.335723876953125,45.5899,46.1126,79905257.0],["2024-04-19",46.1126,46.11262893676758,43.7059,44.061,76963347.0],["2024-04-22",44.061,44.06098556518555,41.3583,41.9304,71834047.0],["2024-04-23",41.9304,42.5321,41.2301,41.309,45055808.0],["2024-04-24",41.309,43.8341,41.309024810791016,43.6073,69265494.0],["2024-04-25",43.6073,44.2089,42.9859,43.5875,42556670.0],["2024-04-26",43.5875,46.3592,43.58753204345703,45.9548,85743359.0],["2024-04-29",45.9548,47.5626,45.954811096191406,47.1187,73278543.0],["2024-04-30",47.1187,47.9966,46.1521,47.0299,71625591.0],["2024-05-06",47.0299,47.9867,46.2409,46.5664,53374045.0],["2024-05-07",46.5664,47.0102,45.2939,45.649,54985640.0],["2024-05-08",45.649,46.0929,44.9389,45.4616,35229032.0],["2024-05-09",45.4616,45.86603927612305,44.929,45.866,44761753.0],["2024-05-10",45.866,45.86603927612305,43.7059,43.8933,62374933.0],["2024-05-13",43.8933,43.9722,42.828,42.9957,37797123.0],["2024-05-14",42.9957,43.7749,42.8477,43.627,35139497.0],["2024-05-15",43.627,43.9229,42.9365,43.1733,31162937.0],["2024-05-16",43.1733,44.6824,43.17325210571289,43.9229,59021355.0],["2024-05-17",43.9229,43.92289352416992,42.9858,43.6171,36543002.0],["2024-05-20",43.6171,44.3372,42.8182,43.9426,46299007.0],["2024-05-21",43.9426,44.3372,43.2324,43.2818,29662428.0],["2024-05-22",43.2818,43.4889,42.9069,43.2916,24192998.0],["2024-05-23",43.2916,43.696,41.8713,42.0685,41889986.0],["2024-05-24",42.0685,42.5321,40.7862,40.7862,41519177.0],["2024-05-27",40.7862,41.5951,40.155,41.5951,39083399.0],["2024-05-28",41.5951,41.7134,40.5298,40.589,28439540.0],["2024-05-29",40.589,40.9934,39.5829,40.0267,34594560.0],["2024-05-30",40.0267,40.2043,39.2475,39.8492,24924004.0],["2024-05-31",39.8492,41.1117,39.7604,40.3128,30981058.0],["2024-06-03",40.3128,40.7271,39.7999,40.224,29038565.0],["2024-06-04",40.224,40.4312,39.4547,40.007,26780310.0],["2024-06-05",40.007,40.3325,39.3264,39.3856,23270489.0],["2024-06-06",39.3856,40.8913,39.38561248779297,39.6432,46842246.0],["2024-06-07",39.6432,39.7422,38.1177,38.4842,45107231.0],["2024-06-11",38.4842,39.7026,38.1375,39.6134,39654998.0],["2024-06-12",39.6134,40.2672,39.4153,39.9106,28344808.0],["2024-06-13",39.9106,41.0201,39.9106,40.4554,38098352.0],["2024-06-14",40.4554,42.0998,40.1385,41.8621,57839096.0],["2024-06-17",41.8621,41.862064361572266,41.03,41.3569,35487391.0],["2024-06-18",41.3569,43.0904,41.1191,42.288,49059257.0],["2024-06-19",42.288,43.239,42.1196,42.1196,43198355.0],["2024-06-20",42.1196,42.1196174621582,40.5743,40.5842,40218384.0],["2024-06-21",40.5842,41.0399,39.7422,40.8715,26207647.0],["2024-06-24",40.8715,40.871482849121094,39.2766,39.3856,26652049.0],["2024-06-25",39.3856,39.4946,37.6521,38.1276,32672367.0],["2024-06-26",38.1276,41.6838,38.0978,41.4361,50869253.0],["2024-06-27",41.4361,41.6739,40.6337,40.6932,41063152.0],["2024-06-28",40.6932,41.8125,40.3663,41.1092,39883678.0],["2024-07-01",41.1092,41.3965,39.9106,41.0399,34927565.0],["2024-07-02",41.0399,41.2479,39.8809,40.2078,26364840.0],["2024-07-03",40.2078,40.2474,39.0587,39.6333,22814134.0],["2024-07-04",39.6333,40.0889,38.7913,38.8309,21257486.0],["2024-07-05",38.8309,38.8309,38.83087921142578,38.8309,0.0],["2024-07-08",38.8309,39.1875,38.1375,38.3851,25653865.0],["2024-07-09",38.3851,40.1682,38.0186,40.0196,44648720.0],["2024-07-10",40.0196,40.2375,39.6432,39.7719,25870909.0],["2024-07-11",39.7719,40.8616,39.771934509277344,40.8517,43947620.0],["2024-07-12",40.8517,40.8516731262207,39.8314,40.0394,25314445.0],["2024-07-15",40.0394,40.3168,39.455,39.9007,18364669.0],["2024-07-16",39.9007,42.5158,39.5342,41.9017,69732968.0],["2024-07-17",41.9017,42.8824,41.3866,41.4559,54130681.0],["2024-07-18",41.4559,41.455928802490234,39.5045,40.8418,49739475.0],["2024-07-19",40.8418,43.764,40.6238,43.1102,88449168.0],["2024-07-22",43.1102,45.0815,43.11020278930664,44.0116,90967214.0],["2024-07-23",44.0116,44.7645,42.5951,42.6942,64615334.0],["2024-07-24",42.6942,44.1404,42.6545,43.0805,59754453.0],["2024-07-25",43.0805,43.863,42.2979,43.13,51874015.0],["2024-07-26",43.13,43.3975,41.5352,42.4861,52897488.0],["2024-07-29",42.4861,42.5753,41.6045,41.6045,32759590.0],["2024-07-30",41.6045,41.604515075683594,40.3861,41.6045,34228507.0],["2024-07-31",41.6045,43.48662567138672,41.2875,43.4866,53369069.0],["2024-08-01",43.4866,43.8432,42.9022,43.2984,41131831.0],["2024-08-02",43.2984,44.2197,42.397,42.4861,43293250.0],["2024-08-05",42.4861,42.48612976074219,40.1186,40.1186,47712894.0],["2024-08-06",40.1186,41.0894,39.7026,40.7229,31958414.0],["2024-08-07",40.7229,40.8021,38.5337,39.0389,40782134.0],["2024-08-08",39.0389,39.4351,38.1375,38.7913,29289381.0],["2024-08-09",38.7913,39.4748,38.603,38.6229,19639648.0],["2024-08-12",38.6229,38.9299,38.187,38.5733,17020996.0],["2024-08-13",38.5733,39.1479,38.5436,39.1281,16945711.0],["2024-08-14",39.1281,39.4649,38.6922,38.7417,13874731.0],["2024-08-15",38.7417,39.6134,38.1276,39.1182,25955579.0],["2024-08-16",39.1182,39.6035,38.9299,39.1677,18633391.0],["2024-08-19",39.1677,40.0889,39.0092,39.6233,20649688.0],["2024-08-20",39.6233,39.6332,38.5139,38.6526,20944690.0],["2024-08-21",38.6526,39.0092,38.4446,38.6328,13713575.0],["2024-08-22",38.6328,38.9299,36.0275,36.1662,48985609.0],["2024-08-23",36.1662,36.6813,35.453,36.0374,34519677.0],["2024-08-26",36.0374,36.2356,34.8289,35.344,31478130.0],["2024-08-27",35.344,35.34402847290039,34.502,34.6803,20837301.0],["2024-08-28",34.6803,35.1459,34.4921,34.9676,16893123.0],["2024-08-29",34.9676,35.6808,34.5615,35.245,22484847.0],["2024-08-30",35.245,36.929,35.1657,36.5327,36537933.0],["2024-09-02",36.5327,36.7209,35.2747,35.2945,23958452.0],["2024-09-03",35.2945,35.7799,35.1261,35.5124,15083921.0],["2024-09-04",35.5124,35.51242446899414,34.8289,35.1261,13384120.0],["2024-09-05",35.1261,35.9087,35.1260986328125,35.3737,15185408.0],["2024-09-06",35.3737,35.6412,33.7492,33.9968,28780446.0],["2024-09-09",33.9968,34.2742,33.7789,34.195,14941919.0],["2024-09-10",34.195,36.1959,33.9176,35.6313,31297080.0],["2024-09-11",35.6313,35.7997,35.245,35.7304,17288880.0],["2024-09-12",35.7304,36.3346,35.4035,35.4233,18377125.0],["2024-09-13",35.4233,35.8195,34.9973,35.1261,14974060.0],["2024-09-18",35.1261,35.453,34.7001,35.2351,14611608.0],["2024-09-19",35.2351,36.2851,35.0171,35.9582,23821606.0],["2024-09-20",35.9582,36.4139,35.7898,36.2455,22888870.0],["2024-09-23",36.2455,36.9488,35.9582,36.0176,22422096.0],["2024-09-24",36.0176,37.9493,35.562,37.87,47439138.0],["2024-09-25",37.87,39.3658,37.8403,37.9394,51698850.0],["2024-09-26",37.9394,39.2865,37.6719,39.2469,39835395.0],["2024-09-27",39.2469,43.1399,39.246925354003906,42.9715,54107860.0],["2024-09-30",42.9715,47.2707,42.97152328491211,47.2707,104802721.0],["2024-10-08",47.2707,51.9957389831543,47.27065658569336,51.9957,72751990.0],["2024-10-09",51.9957,57.1963,51.9957389831543,55.4232,211251413.0],["2024-10-10",55.4232,55.968,49.9254,52.0155,133383924.0],["2024-10-11",52.0155,53.0458,50.0443,50.5297,92069216.0],["2024-10-14",50.5297,51.5995,48.291,51.5104,95823963.0],["2024-10-15",51.5104,53.5906,50.6684,50.708,91893442.0],["2024-10-16",50.708,50.707977294921875,48.2018,48.5485,79900097.0],["2024-10-17",48.5485,53.3429,48.54850769042969,51.5302,143423616.0],["2024-10-18",51.5302,56.3444,50.8665,54.7,149789653.0],["2024-10-21",54.7,58.5534,54.70003128051758,55.8392,158622557.0],["2024-10-22",55.8392,55.83919906616211,53.9076,54.7,89136080.0],["2024-10-23",54.7,55.6708,53.6203,53.9472,82738143.0],["2024-10-24",53.9472,54.7694,53.2439,54.0859,55786967.0],["2024-10-25",54.0859,54.601,53.2241,53.9076,57460236.0],["2024-10-28",53.9076,54.2642,53.2637,53.7194,47771751.0],["2024-10-29",53.7194,59.08831787109375,53.5807,59.0883,194900880.0],["2024-10-30",59.0883,59.1081,56.3444,57.9194,153157294.0],["2024-10-31",57.9194,62.5554,56.8199,60.6237,171489050.0],["2024-11-01",60.6237,65.1507,59.435,59.8808,156526296.0],["2024-11-04",59.8808,65.87381744384766,58.5138,65.8738,141336702.0],["2024-11-05",65.8738,72.4612,65.87381744384766,71.0546,189325876.0],["2024-11-06",71.0546,74.1947,68.3107,71.431,168065425.0],["2024-11-07",71.431,76.5721,68.4493,74.8881,141927477.0],["2024-11-08",74.8881,81.7232,74.88813018798828,78.692,142410319.0],["2024-11-11",78.692,86.5572,78.69197082519531,86.5572,165475503.0],["2024-11-12",86.5572,89.0832,80.2472,83.11,186792356.0],["2024-11-13",83.11,84.7841,80.8118,81.9213,110898616.0],["2024-11-14",81.9213,81.9212646484375,75.8292,76.1363,141979916.0],["2024-11-15",76.1363,76.1759,71.3022,71.847,151540109.0],["2024-11-18",71.847,73.2338,69.539,70.6781,109634099.0],["2024-11-19",70.6781,77.6816,69.1923,76.4632,146036994.0],["2024-11-20",76.4632,80.1283,74.1947,76.9683,132564953.0],["2024-11-21",76.9683,79.742,75.5617,78.1868,105284754.0],["2024-11-22",78.1868,79.1278,73.8777,74.1452,100020043.0],["2024-11-25",74.1452,78.8406,72.1739,78.3255,115421453.0],["2024-11-26",78.3255,78.32545471191406,75.3042,75.324,76973328.0],["2024-11-27",75.324,78.2363,73.006,77.741,96095930.0],["2024-11-28",77.741,85.1902,77.2754,80.9703,151152272.0],["2024-11-29",80.9703,85.1407,79.3557,84.0015,123298143.0],["2024-12-02",84.0015,86.0223,81.8915,83.0109,112960431.0],["2024-12-03",83.0109,84.0015,74.8188,77.1169,151806115.0],["2024-12-04",77.1169,78.3552,75.6806,77.2655,95305546.0],["2024-12-05",77.2655,77.26553344726562,74.4919,75.2348,82059353.0],["2024-12-06",75.2348,77.8302,75.0268,76.265,76783538.0],["2024-12-09",76.265,76.4136,73.6598,74.2839,63112806.0],["2024-12-10",74.2839,78.3057,73.8975,74.2344,82403070.0],["2024-12-11",74.2344,74.2343521118164,72.2135,73.0258,71603442.0],["2024-12-12",73.0258,75.0763,71.8173,74.0858,71701581.0],["2024-12-13",74.0858,74.08575439453125,71.114,71.2527,61294860.0],["2024-12-16",71.2527,72.4117,70.4404,70.7178,44960638.0],["2024-12-17",70.7178,72.0353,70.4701,70.7772,42017643.0],["2024-12-18",70.7772,71.7777,70.4602,71.2131,39851255.0],["2024-12-19",71.2131,76.4533,70.1333,75.5419,113366226.0],["2024-12-20",75.5419,76.5721,73.8975,74.8287,78060333.0],["2024-12-23",74.8287,77.7608,74.82868957519531,76.057,90959647.0],["2024-12-24",76.057,77.2259,74.8881,76.2551,61702847.0],["2024-12-25",76.2551,79.9797,76.25514221191406,78.058,104598272.0],["2024-12-26",78.058,79.2368,76.4632,78.266,82176694.0],["2024-12-27",78.266,78.6424,73.8876,74.1353,105106984.0],["2024-12-30",74.1353,75.215,73.1051,73.3428,63185590.0],["2024-12-31",73.3428,73.5013,71.4508,71.639,51907108.0],["2025-01-02",71.639,71.6390151977539,66.379,67.3102,89899466.0],["2025-01-03",67.3102,67.3101577758789,64.17,64.2096,68366490.0],["2025-01-06",64.2096,65.3587,63.2884,63.9026,44500713.0],["2025-01-07",63.9026,65.92334747314453,63.7738,65.9233,58279784.0],["2025-01-08",65.9233,65.92334747314453,62.7634,64.8238,60119352.0],["2025-01-09",64.8238,66.1611,64.2889,65.121,45742533.0],["2025-01-10",65.121,65.1209716796875,61.0695,61.0794,91340473.0],["2025-01-13",61.0794,61.07938766479492,59.6133,60.3166,42707039.0],["2025-01-14",60.3166,63.8332,60.31664276123047,63.7342,72667835.0],["2025-01-15",63.7342,65.8144,63.0705,63.8827,66567201.0],["2025-01-16",63.8827,65.3686,62.6346,63.3775,50971371.0],["2025-01-17",63.3775,64.7743,62.9813,63.8134,40583803.0],["2025-01-20",63.8134,65.1705,63.7837,64.1205,36129338.0],["2025-01-21",64.1205,65.2795,64.0511,64.6356,42122217.0],["2025-01-22",64.6356,66.8446,63.9719,66.0917,75612837.0],["2025-01-23",66.0917,67.8946,64.7941,64.903,69366584.0],["2025-01-24",64.903,66.0818,64.3978,65.8738,42708575.0],["2025-01-27",65.8738,69.3409,65.87381744384766,66.3592,73282851.0],["2025-02-05",66.3592,71.5003,66.35919952392578,71.4211,113378664.0],["2025-02-06",71.4211,72.9862,70.0045,72.3126,89198297.0],["2025-02-07",72.3126,78.0382,71.8966,74.3136,140029285.0],["2025-02-10",74.3136,77.7608,74.31358337402344,75.7896,103458954.0],["2025-02-11",75.7896,76.2749,73.5508,74.2542,86006410.0],["2025-02-12",74.2542,74.7296,73.3725,74.1155,69413270.0],["2025-02-13",74.1155,74.4325,71.6588,71.8173,73562560.0],["2025-02-14",71.8173,73.7985,71.4013,73.2834,65265085.0],["2025-02-17",73.2834,77.9589,73.28339385986328,75.433,102204793.0],["2025-02-18",75.433,75.4429,71.8371,72.2334,71083366.0],["2025-02-19",72.2334,73.6499,71.847,73.3725,50080443.0],["2025-02-20",73.3725,73.3725357055664,71.9164,72.3225,45275680.0],["2025-02-21",72.3225,76.582,72.32251739501953,76.2254,128441658.0],["2025-02-24",76.2254,77.5924,75.2844,76.5622,95008627.0],["2025-02-25",76.5622,77.2655,74.7891,75.3834,62979581.0],["2025-02-26",75.3834,77.7608,74.4919,77.4636,91967579.0],["2025-02-27",77.4636,78.266,74.7891,75.6707,74043369.0],["2025-02-28",75.6707,75.67068481445312,70.797,71.0645,72643915.0],["2025-03-03",71.0645,71.6192,69.1526,69.8163,46021318.0],["2025-03-04",69.8163,70.7574,68.5781,70.5197,32840295.0],["2025-03-05",70.5197,71.5102,69.8362,70.9456,31781917.0],["2025-03-06",70.9456,73.3032,70.94561004638672,72.798,46945644.0],["2025-03-07",72.798,73.2339,70.9753,71.4013,37972537.0],["2025-03-10",71.4013,71.5994,69.8362,70.3612,34081871.0],["2025-03-11",70.3612,70.36116027832031,68.8357,70.0541,30015654.0],["2025-03-12",70.0541,72.0055,70.0540771484375,71.1437,41131418.0],["2025-03-13",71.1437,71.14371490478516,69.0635,69.3805,31877626.0],["2025-03-14",69.3805,71.431,69.1229,70.7475,33733503.0],["2025-03-17",70.7475,71.4211,70.3314,70.6385,23318669.0],["2025-03-18",70.6385,71.5003,70.5296,70.7673,22900832.0],["2025-03-19",70.7673,70.7673110961914,69.4201,69.8262,23328569.0],["2025-03-20",69.8262,69.9947,69.2418,69.4003,19744232.0],["2025-03-21",69.4003,69.40029907226562,66.5078,66.5672,43543392.0],["2025-03-24",66.5672,67.122,64.6356,66.2403,33762886.0],["2025-03-25",66.2403,66.2701,64.7346,64.9129,20887817.0],["2025-03-26",64.9129,65.5469,64.5861,64.7148,18383590.0],["2025-03-27",64.7148,65.7649,64.596,65.0913,23083560.0],["2025-03-28",65.0913,66.1413,64.7445,65.4578,19595609.0],["2025-03-31",65.4578,65.8738,63.9125,65.7351,23731372.0],["2025-04-01",65.7351,66.1413,65.2597,65.2696,18595082.0],["2025-04-02",65.2696,65.5766,64.7247,64.8535,13970562.0],["2025-04-03",64.8535,65.3389,63.9917,64.6059,17991083.0],["2025-04-07",64.6059,64.60587310791016,58.1473,58.8407,65996064.0],["2025-04-08",58.8407,60.9902,58.84067153930664,60.6732,48730253.0],["2025-04-09",60.6732,64.7247,59.4449,63.9917,64054843.0],["2025-04-10",63.9917,65.854,63.7936,64.6653,56009014.0],["2025-04-11",64.6653,65.7649,63.8332,64.8436,39698397.0],["2025-04-14",64.8436,65.5766,64.7842,64.8832,29354414.0],["2025-04-15",64.8832,65.854,63.7837,65.0021,25771832.0],["2025-04-16",65.0021,65.5172,64.4771,65.2795,24376330.0],["2025-04-17",65.2795,65.4776,64.5563,64.8832,21355680.0],["2025-04-18",64.8832,64.88323211669922,62.7238,64.4375,24493566.0],["2025-04-21",64.4375,64.6158,63.9917,64.4375,21184977.0],["2025-04-22",64.4375,64.4374771118164,63.2091,63.3181,22737480.0],["2025-04-23",63.3181,63.8431,61.9907,62.7931,31428768.0],["2025-04-24",62.7931,62.7931022644043,61.4162,61.4657,26717190.0],["2025-04-25",61.4657,61.9412,61.2973,61.4855,18293540.0],["2025-04-28",61.4855,62.7535,61.485530853271484,61.5945,19547743.0],["2025-04-29",61.5945,61.852,60.9902,61.6638,13735821.0],["2025-04-30",61.6638,63.1398,61.66383361816406,62.7238,27213160.0],["2025-05-06",62.7238,64.5068,62.72376251220703,64.487,30984415.0],["2025-05-07",64.487,65.6757,63.853,64.4771,30457615.0],["2025-05-08",64.4771,64.6851,63.9719,64.5563,20034316.0],["2025-05-09",64.5563,64.5762,63.5063,63.7837,15056955.0],["2025-05-12",63.7837,64.7644,63.783687591552734,64.378,19475209.0],["2025-05-13",64.378,64.9427,63.754,63.7936,19993112.0],["2025-05-14",63.7936,64.487,63.6846,64.1799,18636371.0],["2025-05-15",64.1799,64.1997,62.3771,62.7436,20510111.0],["2025-05-16",62.7436,62.9516,62.1294,62.2483,17107573.0],["2025-05-19",62.2483,62.6445,61.9709,62.5455,11430252.0],["2025-05-20",62.5455,62.9516,62.2186,62.6841,11877039.0],["2025-05-21",62.6841,62.8624,62.2879,62.3671,10667852.0],["2025-05-22",62.3671,62.6049,61.8025,61.8719,11017768.0],["2025-05-23",61.8719,62.9861,61.5833,61.5833,15456988.0],["2025-05-26",61.5833,61.583343505859375,61.5833,61.5833,0.0],["2025-05-27",61.5833,61.583343505859375,61.5833,61.5833,0.0],["2025-05-28",61.5833,61.583343505859375,61.5833,61.5833,0.0],["2025-05-29",61.5833,61.583343505859375,61.5833,61.5833,0.0],["2025-05-30",61.5833,61.583343505859375,61.5833,61.5833,0.0],["2025-06-03",61.5833,61.583343505859375,61.5833,61.5833,0.0],["2025-06-04",61.5833,61.583343505859375,61.5833,61.5833,0.0],["2025-06-05",61.5833,61.583343505859375,61.5833,61.5833,0.0],["2025-06-06",61.5833,61.583343505859375,61.5833,61.5833,0.0],["2025-06-09",61.5833,61.583343505859375,61.5833,61.5833,0.0],["2025-06-10",61.5833,67.7417,61.583343505859375,67.7417,6719621.0],["2025-06-11",67.7417,72.736,67.7416763305664,69.2042,129682998.0],["2025-06-12",69.2042,70.1095,67.2542,69.0052,65052957.0],["2025-06-13",69.0052,69.00518035888672,67.682,68.1396,39840729.0],["2025-06-16",68.1396,69.4429,67.7616,68.4679,26788917.0],["2025-06-17",68.4679,68.46794128417969,67.2542,67.5626,23180111.0],["2025-06-18",67.5626,67.6223,66.5379,67.0552,20369873.0],["2025-06-19",67.0552,68.2491,66.7567,67.2044,24422826.0],["2025-06-20",67.2044,67.5328,66.4085,66.5578,16398684.0],["2025-06-23",66.5578,66.6374,65.8116,66.2991,15234692.0],["2025-06-24",66.2991,68.0899,66.2990951538086,67.5527,30742080.0],["2025-06-25",67.5527,68.4381,67.2741,68.0401,28030746.0],["2025-06-26",68.0401,72.5072,68.04014587402344,70.5274,94406708.0],["2025-06-27",70.5274,71.1143,69.5225,69.5723,38155484.0],["2025-06-30",69.5723,70.398,69.3136,70.0399,22482183.0],["2025-07-01",70.0399,70.03986358642578,68.657,68.9654,23298316.0],["2025-07-02",68.9654,68.96537780761719,67.7616,67.9307,18926375.0],["2025-07-03",67.9307,68.5276,67.871,68.4083,15350481.0],["2025-07-04",68.4083,68.9355,68.1496,68.3088,16041247.0],["2025-07-07",68.3088,68.30876159667969,67.6024,67.6919,14366645.0],["2025-07-08",67.6919,68.7465,67.69193267822266,68.6769,19729670.0],["2025-07-09",68.6769,69.1445,68.0103,68.0799,18021511.0],["2025-07-10",68.0799,68.1496,67.5626,67.6322,17429814.0],["2025-07-11",67.6322,68.9256,67.5725,68.458,26535654.0],["2025-07-14",68.458,68.9853,68.259,68.3485,13634731.0],["2025-07-15",68.3485,70.0896,68.1794,69.3633,36009425.0],["2025-07-16",69.3633,70.0498,68.9554,69.3335,23189882.0],["2025-07-17",69.3335,69.5325,68.7067,69.4628,21436385.0],["2025-07-18",69.4628,69.7513,69.0748,69.1544,19859839.0],["2025-07-21",69.1544,69.3633,68.8758,69.045,16142148.0],["2025-07-22",69.045,69.4529,68.3685,68.5177,20323743.0],["2025-07-23",68.5177,68.7664,68.1993,68.2988,18427249.0],["2025-07-24",68.2988,68.8759,68.1695,68.7465,24175933.0],["2025-07-25",68.7465,70.2985,68.5575,70.0001,47684598.0],["2025-07-28",70.0001,70.2985,68.8162,69.0251,33191549.0],["2025-07-29",69.0251,70.1393,68.3486,69.9901,40799593.0],["2025-07-30",69.9901,69.9901123046875,68.5873,68.7067,28529652.0],["2025-07-31",68.7067,69.7712,68.3585,68.6072,37078543.0],["2025-08-01",68.6072,69.1644,67.5427,67.7417,27396261.0],["2025-08-04",67.7417,69.622,67.3636,68.9853,28578684.0],["2025-08-05",68.9853,68.98527526855469,68.4281,68.8758,15958137.0],["2025-08-06",68.8758,68.9952,68.0501,68.5674,23499033.0],["2025-08-07",68.5674,68.9654,68.1695,68.2491,20702838.0],["2025-08-08",68.2491,68.4182,67.7019,67.7317,17736601.0],["2025-08-11",67.7317,67.9804,67.6123,67.8611,14558285.0],["2025-08-12",67.8611,69.3633,67.6621,68.7764,41079147.0],["2025-08-13",68.7764,69.6419,68.77635192871094,69.3733,45394016.0],["2025-08-14",69.3733,76.2977,69.373291015625,73.701,140249916.0],["2025-08-15",73.701,73.8503,72.537,73.2633,64229517.0],["2025-08-18",73.2633,75.1138,73.2632827758789,74.1189,72444281.0],["2025-08-19",74.1189,74.8551,72.6266,72.6365,64976942.0],["2025-08-20",72.6365,75.9495,71.6317,75.7505,100915618.0],["2025-08-21",75.7505,77.2229,74.4174,74.9148,73499117.0],["2025-08-22",74.9148,82.4063,74.914794921875,82.4063,129899538.0],["2025-08-25",82.4063,90.64391326904297,82.4062728881836,90.6439,17488452.0],["2025-08-26",90.6439,93.4992,88.8034,90.8528,212172120.0],["2025-08-27",90.8528,93.3202,87.8582,88.2462,141201548.0],["2025-08-28",88.2462,92.3551,87.4304,92.0368,127143186.0],["2025-08-29",92.0368,92.03675079345703,86.9529,88.0473,117317185.0],["2025-09-01",88.0473,93.3003,87.5399,91.6686,116603802.0],["2025-09-02",91.6686,94.9916,88.5447,89.5595,110706145.0],["2025-09-03",89.5595,89.659,85.57,86.5848,74669673.0],["2025-09-04",86.5848,87.132,77.9293,79.0734,113326373.0],["2025-09-05",79.0734,82.5257,77.6308,82.0183,68244546.0],["2025-09-08",82.0183,84.5652,82.01826477050781,83.5603,55889619.0],["2025-09-09",83.5603,83.56033325195312,80.3867,80.7249,41576196.0],["2025-09-10",80.7249,85.1621,80.72491455078125,83.2917,71733133.0],["2025-09-11",83.2917,91.6189,82.7744,91.6189,89521243.0],["2025-09-12",91.6189,99.4884,91.618896484375,97.4688,166819462.0],["2025-09-15",97.4688,104.045,97.46881866455078,101.9358,116104091.0],["2025-09-16",101.9358,112.1334,101.93584442138672,110.9097,149278913.0],["2025-09-17",110.9097,110.90971374511719,104.7116,107.935,118721114.0],["2025-09-18",107.935,117.277,106.8605,109.3577,154347377.0],["2025-09-19",109.3577,112.223,105.4577,106.2835,86669864.0],["2025-09-22",106.2835,116.9089,105.4577,116.9089,120369047.0],["2025-09-23",116.9089,119.8736,111.636,114.1431,116814111.0],["2025-09-24",114.1431,118.3912,112.5811,116.9487,87095921.0],["2025-09-25",116.9487,127.0268,116.94866180419922,124.858,97601568.0],["2025-09-26",124.858,124.85798645019531,118.9882,119.8239,78274846.0],["2025-09-29",119.8239,120.58,114.4117,119.9333,75056547.0],["2025-09-30",119.9333,122.3708,117.7446,118.64,53080732.0],["2025-10-09",118.64,127.4646,118.63996124267578,122.53,75757670.0],["2025-10-10",122.53,122.52996063232422,111.3674,112.7801,87868438.0],["2025-10-13",112.7801,114.929,106.7809,114.0933,58022469.0],["2025-10-14",114.0933,115.5558,104.0649,104.9603,81478945.0],["2025-10-15",104.9603,110.3327,104.4032,109.7656,56556073.0],["2025-10-16",109.7656,109.76559448242188,106.1243,107.0297,36343012.0],["2025-10-17",107.0297,107.6365,103.1695,104.2141,44410682.0],["2025-10-20",104.2141,107.5072,103.7267,104.4131,38847028.0],["2025-10-21",104.4131,108.5916,103.9853,107.6564,48876988.0],["2025-10-22",107.6564,110.8898,106.1144,109.0891,51567829.0],["2025-10-23",109.0891,109.08907318115234,104.4629,107.0098,34065260.0],["2025-10-24",107.0098,114.2923,107.00975799560547,113.3372,62997058.0],["2025-10-27",113.3372,116.0632,112.4319,114.4117,55914148.0],["2025-10-28",114.4117,114.8992,112.1931,112.9194,39534482.0],["2025-10-29",112.9194,116.0035,112.223,113.7451,47243463.0],["2025-10-30",113.7451,114.74,109.7656,110.084,57531742.0],["2025-10-31",110.084,110.8202,104.9703,105.9054,50897824.0],["2025-11-03",105.9054,106.3332,103.3486,105.9154,33332816.0],["2025-11-04",105.9154,109.3875,105.7164,106.6715,34547080.0],["2025-11-05",106.6715,106.7411,102.7716,106.0746,34805436.0],["2025-11-06",106.0746,115.8443,106.07457733154297,113.9143,80317258.0],["2025-11-07",113.9143,113.91426086425781,109.5069,110.5913,45304704.0],["2025-11-10",110.5913,110.6411,104.3335,106.3531,47934658.0],["2025-11-11",106.3531,110.3327,105.1891,105.4677,31445398.0],["2025-11-12",105.4677,105.46768951416016,102.9705,104.0052,29962258.0],["2025-11-13",104.0052,105.8358,103.0501,105.01,27087473.0],["2025-11-14",105.01,105.01004791259766,100.1749,100.1849,38653389.0],["2025-11-17",100.1849,102.7716,99.3292,100.3341,29864909.0],["2025-11-18",100.3341,101.8762,98.991,99.9162,31704697.0],["2025-11-19",99.9162,100.8912,98.7323,99.4785,22433149.0],["2025-11-20",99.4785,102.2542,99.4486,99.4486,22244570.0],["2025-11-21",99.4486,99.44863891601562,95.1806,95.2801,32567653.0],["2025-11-24",95.2801,96.3545,91.8676,95.1109,38124638.0],["2025-11-25",95.1109,96.6829,94.1957,94.6931,39354172.0],["2025-11-26",94.6931,98.7224,93.3997,97.2698,50814046.0],["2025-11-27",97.2698,103.4779,97.26983642578125,98.6229,57947117.0],["2025-11-28",98.6229,98.8318,96.4441,98.6527,27751607.0],["2025-12-01",98.6527,101.7767,98.4935,100.6126,46602163.0],["2025-12-02",100.6126,100.6126480102539,98.3443,99.1004,26603254.0],["2025-12-03",99.1004,99.7471,97.1007,97.5285,25301754.0],["2025-12-04",97.5285,100.1848,95.5089,99.3193,34170288.0],["2025-12-05",99.3193,99.31930541992188,96.3048,98.4239,34997787.0],["2025-12-08",98.4239,101.6772,98.0956,100.8116,41213291.0],["2025-12-09",100.8116,101.7568,99.4088,99.6178,36408820.0],["2025-12-10",99.6178,99.61776733398438,89.65898132324219,89.659,53019412.0],["2025-12-11",89.659,90.4549,88.0075,89.1715,99495490.0],["2025-12-12",89.1715,89.1714859008789,85.6894,88.495,87923238.0],["2025-12-15",88.495,88.49496459960938,84.993,85.0427,54756724.0],["2025-12-16",85.0427,85.2417,81.879,82.2968,53267249.0],["2025-12-17",82.2968,85.759,82.29683685302734,85.5402,54774034.0],["2025-12-18",85.5402,86.157,84.2667,84.4458,31941514.0],["2025-12-19",84.4458,86.8534,84.44578552246094,85.4108,42943037.0],["2025-12-22",85.4108,87.7488,85.41082000732422,86.9827,46385467.0],["2025-12-23",86.9827,87.9478,86.0575,87.2116,43259641.0],["2025-12-24",87.2116,87.5498,86.2167,86.7042,40336365.0],["2025-12-25",86.7042,87.0524,85.5601,86.2366,34692792.0],["2025-12-26",86.2366,86.3361,84.7741,85.371,43440716.0],["2025-12-29",85.371,86.3062,84.5652,84.7542,44016142.0],["2025-12-30",84.7542,86.3759,84.3363,84.9532,39037802.0],["2025-12-31",84.9532,86.5549,84.1473,85.2019,42798528.0],["2026-01-05",85.2019,87.51,85.20189666748047,87.3508,60029519.0],["2026-01-06",87.3508,90.9424,87.1519,89.0123,71000823.0],["2026-01-07",89.0123,89.7784,87.9776,88.684,47022765.0],["2026-01-08",88.684,95.4393,88.68399047851562,92.5242,99676468.0],["2026-01-09",92.5242,93.3102,90.7832,92.8625,64511002.0],["2026-01-12",92.8625,96.3745,92.4148,95.4989,77538849.0],["2026-01-13",95.4989,96.1854,90.9523,91.0319,71201935.0],["2026-01-14",91.0319,94.5041,90.9424,92.952,73386479.0],["2026-01-15",92.952,93.4992,91.3403,92.6337,45127226.0],["2026-01-16",92.6337,94.1459,91.7283,93.0018,49966308.0],["2026-01-19",93.0018,94.5936,92.2357,93.7579,52647278.0],["2026-01-20",93.7579,95.4492,91.1314,91.3901,50846959.0],["2026-01-21",91.3901,98.3742,90.7036,97.7275,124277946.0],["2026-01-22",97.7275,102.3537,95.9069,96.454,91161479.0],["2026-01-23",96.454,96.45403289794922,94.0166,95.4194,59904894.0],["2026-01-26",95.4194,96.454,92.5441,92.7531,53026863.0],["2026-01-27",92.7531,93.1013,90.3653,92.3054,41127186.0],["2026-01-28",92.3054,93.2605,90.5345,91.0916,42564898.0],["2026-01-29",91.0916,91.6985,89.1217,89.1516,45929872.0],["2026-01-30",89.1516,89.9376,86.6544,89.3108,39862189.0],["2026-02-02",89.3108,89.3107681274414,86.6544,86.7241,29269873.0],["2026-02-03",86.7241,88.0473,85.8088,87.3011,29701216.0],["2026-02-04",87.3011,87.30110168457031,85.182,85.7889,28970919.0],["2026-02-05",85.7889,85.78887939453125,84.6637,85.0322,16750586.0],["2026-02-06",85.0322,87.0634,84.6837,86.4162,29250684.0],["2026-02-09",86.4162,90.9366,86.4161605834961,90.837,50058836.0],["2026-02-10",90.837,92.5994,90.5881,90.8072,42151039.0],["2026-02-11",90.8072,90.8868,88.8158,88.995,28809724.0],["2026-02-12",88.995,91.8228,88.99500274658203,91.7232,40901213.0],["2026-02-13",91.7232,92.3306,90.2097,91.305,33484090.0],["2026-02-24",91.305,93.4657,90.8072,91.1059,32230103.0],["2026-02-25",91.1059,91.2951,89.5028,90.2297,34078001.0],["2026-02-26",90.2297,92.1115,89.5128,91.6336,38537639.0],["2026-02-27",91.6336,93.0873,89.4231,91.7829,43761168.0],["2026-03-02",91.7829,91.78294372558594,89.2838,90.0604,36417339.0],["2026-03-03",90.0604,90.06039428710938,82.6425,82.9213,75178280.0],["2026-03-04",82.9213,83.7975,80.2528,81.9754,31009317.0],["2026-03-05",81.9754,85.3309,81.97537231445312,84.4248,35510027.0],["2026-03-06",84.4248,85.0819,83.2996,83.8274,21640859.0],["2026-03-09",83.8274,86.8941,81.9654,86.2369,41492310.0],["2026-03-10",86.2369,89.1842,86.2369384765625,87.8101,40499214.0],["2026-03-11",87.8101,88.6863,87.1928,87.6707,29544286.0],["2026-03-12",87.6707,92.1912,87.2525,89.4829,61539320.0],["2026-03-13",89.4829,91.8029,88.5868,88.7162,40376140.0],["2026-03-16",88.7162,88.7162094116211,85.4304,87.7504,33261784.0],["2026-03-17",87.7504,88.3179,85.0122,85.0222,26478925.0],["2026-03-18",85.0222,87.3123,84.3153,87.1131,29996608.0],["2026-03-19",87.1131,87.11314392089844,84.0464,84.4049,30509949.0],["2026-03-20",84.4049,86.6452,83.3893,83.3992,39572575.0],["2026-03-23",83.3992,83.39921569824219,78.8489,79.2372,39839638.0],["2026-03-24",79.2372,80.5515,78.1619,80.3325,25785944.0],["2026-03-25",80.3325,83.1403,80.33248138427734,82.6923,29758079.0],["2026-03-26",82.6923,84.1261,81.3979,81.607,26275585.0],["2026-03-27",81.607,81.9455,79.8346,81.0792,20343664.0],["2026-03-30",81.0792,81.0792465209961,78.7195,79.5558,26097928.0],["2026-03-31",79.5558,80.1035,78.2415,78.2614,20223637.0],["2026-04-01",78.2614,80.4619,78.26143646240234,80.0437,25126229.0],["2026-04-02",80.0437,80.04373168945312,77.5246,77.7437,24308584.0],["2026-04-03",77.7437,78.4407,76.4493,77.5545,20261437.0],["2026-04-07",77.5545,78.9584,77.0367,77.6043,21356405.0],["2026-04-08",77.6043,82.54291534423828,77.60428619384766,82.5429,45458177.0],["2026-04-09",82.5429,83.5287,80.8702,82.9412,35733626.0],["2026-04-10",82.9412,86.4859,82.94120025634766,84.9326,46789241.0],["2026-04-13",84.9326,90.1102,84.2456,88.6067,70124599.0],["2026-04-14",88.6067,89.3933,87.4119,88.4673,43827084.0],["2026-04-15",88.4673,90.608,87.6508,87.9097,50084306.0],["2026-04-16",87.9097,89.3037,87.6906,88.6067,37004493.0],["2026-04-17",88.6067,91.1059,88.60668182373047,89.5327,57903565.0],["2026-04-20",89.5327,93.8739,89.53267669677734,91.5739,67375429.0],["2026-04-21",91.5739,91.5738525390625,88.1985,89.0149,43133423.0],["2026-04-22",89.0149,91.4842,88.3179,91.4444,49666950.0],["2026-04-23",91.4444,93.5055,90.4089,91.2851,61682217.0],["2026-04-24",91.2851,94.0531,90.1401,92.3605,82527225.0],["2026-04-27",92.3605,94.6904,91.8327,93.8341,76916304.0],["2026-04-28",93.8341,94.2821,90.0704,90.5085,63257026.0],["2026-04-29",90.5085,91.0063,88.5669,90.0305,41080340.0],["2026-04-30",90.0305,92.9778,89.6621,92.5596,63818423.0],["2026-05-06",92.5596,101.8195,92.55958557128906,99.3701,133799016.0],["2026-05-07",99.3701,99.37012481689453,97.0701,98.3246,73949215.0],["2026-05-08",98.3246,98.32464599609375,95.5865,95.8852,67849959.0],["2026-05-11",95.8852,100.565,95.88520050048828,99.619,91207709.0],["2026-05-12",99.619,99.61904907226562,96.4527,97.0004,65121772.0],["2026-05-13",97.0004,100.565,94.6107,100.2762,82187002.0],["2026-05-14",100.2762,104.5477,97.08,97.1696,97816676.0],["2026-05-15",97.1696,98.932,93.5951,94.0531,80334020.0],["2026-05-18",94.0531,101.1624,93.6947,98.2749,92563793.0],["2026-05-19",98.2749,98.27485656738281,94.5908,97.8368,64716682.0],["2026-05-20",97.8368,99.0615,96.5822,97.9562,55467774.0],["2026-05-21",97.9562,100.565,92.5795,92.8483,83566206.0],["2026-05-22",92.8483,95.0289,92.6193,94.3917,55590424.0],["2026-05-25",94.3917,96.0345458984375,93.1968,96.0345,66580004.0],["2026-05-26",96.0345,96.0345458984375,91.5141,93.9237,68746448.0],["2026-05-27",93.9237,95.5467,89.9011,90.5981,59121026.0],["2026-05-28",90.5981,91.763,88.6166,90.8569,48132718.0],["2026-05-29",90.8569,93.5951,87.5114,87.84,53148485.0],["2026-06-01",87.84,89.54,85.36,85.4,40355795.0],["2026-06-02",85.4,86.54,83.45,86.02,38634389.0],["2026-06-03",86.02,88.78,85.06,86.32,44761328.0],["2026-06-04",86.32,86.31999969482422,84.12,84.4,33937489.0],["2026-06-05",84.4,84.82,82.14,82.37,38642232.0],["2026-06-08",82.37,82.37000274658203,77.77,78.51,42722324.0],["2026-06-09",78.51,80.49,78.51000213623047,80.4,30629550.0],["2026-06-10",80.4,86.33,80.4000015258789,82.7,64650591.0],["2026-06-11",82.7,82.69999694824219,80.51,81.37,31959307.0],["2026-06-12",81.37,83.47,81.37000274658203,82.15,34984022.0],["2026-06-15",82.15,85.48,82.1500015258789,85.45,40445131.0],["2026-06-16",85.45,85.77,83.78,84.47,36332320.0],["2026-06-17",84.47,86.56,83.4,86.51,44197185.0],["2026-06-18",86.51,89.64,86.0,88.68,56308517.0],["2026-06-22",88.68,89.33,86.5,89.02,50078559.0],["2026-06-23",89.02,91.56,86.48,87.06,53740613.0],["2026-06-24",87.06,89.66,85.0,88.93,51843640.0],["2026-06-25",88.93,97.82,88.93000030517578,97.82,131745995.0],["2026-06-26",97.82,102.0,96.65,98.76,150869253.0],["2026-06-29",98.76,101.3,94.5,97.48,97691604.0],["2026-06-30",97.48,107.2300033569336,97.4800033569336,107.23,146380825.0],["2026-07-01",107.23,109.6,100.98,102.45,142474600.0],["2026-07-02",102.45,102.44999694824219,94.01,94.56,94094730.0],["2026-07-03",94.56,96.6,92.6,92.68,79011947.0],["2026-07-06",92.68,95.92,91.2,94.56,81113294.0],["2026-07-07",94.56,96.74,92.74,93.5,59988074.0],["2026-07-08",93.5,101.15,93.5,98.15,120597192.0],["2026-07-09",98.15,104.7,96.18,103.99,124637007.0],["2026-07-10",103.99,113.0,102.7,107.5,159883792.0],["2026-07-13",107.5,113.0,103.0,106.13,123798266.0],["2026-07-14",106.13,108.39,95.66,101.9,119955599.0],["2026-07-15",101.9,101.9000015258789,95.68,96.76,76532082.0],["2026-07-16",96.76,101.32,92.01,97.66,85878060.0],["2026-07-17",97.66,98.64,87.88999938964844,87.89,97625989.0],["2026-07-20",87.89,95.96,87.88999938964844,91.04,95276529.0],["2026-07-21",91.04,98.2,85.05,97.88,114298219.0],["2026-07-22",97.88,105.43,96.33,102.15,125994575.0],["2026-07-23",102.15,104.14,97.16,97.82,88235733.0],["2026-07-24",97.82,101.5,95.8,97.5,67333194.0],["2026-07-27",97.5,97.88,92.51,96.74,56689868.0],["2026-07-28",96.74,96.73999786376953,91.0,92.1,58441614.0],["2026-07-29",92.1,94.4,85.02,86.64,75039237.0],["2026-07-30",86.64,86.65,80.55,81.0,67066681.0],["2026-07-31",81.0,86.38,81.0,83.46,54482366.0],["2026-08-03",83.46,85.99,83.08,83.69,39952261.0],["2026-08-04",83.69,85.6,83.23,85.55,46185724.0],["2026-08-05",85.55,89.25,85.51,88.65,64282774.0],["2026-08-06",88.65,88.96,86.25,87.8,45182019.0],["2026-08-07",87.8,89.45,86.59,88.77,50701497.0],["2026-08-10",88.77,89.8,85.98,86.24,47852821.0],["2026-08-11",86.24,87.59,84.87,86.35,31748746.0],["2026-08-12",86.35,87.2,86.0,86.42,26869584.0],["2026-08-13",86.42,92.47,86.41999816894531,89.63,83568145.0],["2026-08-14",89.63,90.76,88.08,89.36,50142174.0],["2026-08-17",89.36,90.56,89.16,90.56,43830987.0],["2026-08-18",90.56,90.55999755859375,88.26,89.87,41399878.0],["2026-08-19",89.87,89.87000274658203,83.79,85.0,53924452.0],["2026-08-20",85.0,85.58,83.83,84.34,27149912.0],["2026-08-21",84.34,84.65,83.29,84.11,22044853.0],["2026-08-24",84.11,84.5,81.1,82.18,29399854.0],["2026-08-25",82.18,83.67,81.07,83.19,20693942.0],["2026-08-26",83.19,84.65,82.73,84.25,22081797.0],["2026-08-27",84.25,87.26,84.25,86.54,38277118.0],["2026-08-28",86.54,87.35,85.75,85.82,26450354.0],["2026-08-31",85.82,88.69,84.28,88.27,42315120.0],["2026-09-01",88.27,88.2699966430664,86.53,86.67,27314116.0],["2026-09-02",86.67,86.66999816894531,84.81,85.29,23219087.0],["2026-09-03",85.29,86.3,84.3,84.35,20745232.0],["2026-09-04",84.35,85.35,82.14,82.69,33647741.0],["2026-09-07",82.69,83.56,81.88,83.38,20930739.0],["2026-09-08",83.38,83.78,82.28,82.54,18837940.0],["2026-09-09",82.54,83.12,82.08,82.43,14049648.0],["2026-09-10",82.43,82.81,81.7,82.35,12935071.0],["2026-09-11",82.35,82.3499984741211,80.68,82.25,21622953.0],["2026-09-14",82.25,83.1,81.03,81.97,16775846.0]]}