{"t":"603288.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2014-02-11",7.2596,8.0674,6.7228,7.2596,70694514.0],["2014-02-12",7.2596,7.985415935516357,7.259566307067871,7.9854,188606140.0],["2014-02-13",7.9854,8.2642,7.4662,7.8619,129640745.0],["2014-02-14",7.8619,8.1986,7.861889362335205,8.0434,74868268.0],["2014-02-17",8.0434,8.11,7.7537,7.9165,74114716.0],["2014-02-18",7.9165,8.5047,7.8269,8.1734,101798172.0],["2014-02-19",8.1734,8.173436164855957,7.7941,7.851,62649673.0],["2014-02-20",7.851,8.0761,7.781,7.8772,44065599.0],["2014-02-21",7.8772,7.9778,7.6378,7.7449,40151133.0],["2014-02-24",7.7449,7.9581,7.6422,7.9417,38619844.0],["2014-02-25",7.9417,8.5003,7.8706,7.9581,78587819.0],["2014-02-26",7.9581,8.0641,7.3787,7.6509,48365878.0],["2014-02-27",7.6509,7.7099,7.3787,7.4028,33462853.0],["2014-02-28",7.4028,7.7384,7.1087,7.6793,35341100.0],["2014-03-03",7.6793,7.8214,7.593,7.7493,21233011.0],["2014-03-04",7.7493,7.7952,7.5055,7.582,28360765.0],["2014-03-05",7.582,7.6444,7.4082,7.6159,20777595.0],["2014-03-06",7.6159,7.7154,7.3929,7.6531,19551261.0],["2014-03-07",7.6531,7.653097629547119,7.4071,7.4115,15735010.0],["2014-03-10",7.4115,7.5963,7.2147,7.4235,21235586.0],["2014-03-11",7.4235,7.652,7.3405,7.5777,24808409.0],["2014-03-12",7.5777,7.8684,7.499,7.6454,20373845.0],["2014-03-13",7.6454,7.816,7.5952,7.6345,17531715.0],["2014-03-14",7.6345,7.6695,7.488,7.5285,8407891.0],["2014-03-17",7.5285,7.6848,7.4815,7.628,10547685.0],["2014-03-18",7.628,7.7067,7.5766,7.6083,8193773.0],["2014-03-19",7.6083,7.8094,7.5296,7.5984,15571873.0],["2014-03-20",7.5984,7.598441123962402,7.2672,7.2727,21321260.0],["2014-03-21",7.2727,7.4093,7.2158,7.4006,9973053.0],["2014-03-24",7.4006,7.4323,7.2049,7.2301,15377763.0],["2014-03-25",7.2301,7.5646,7.230052471160889,7.4235,19962365.0],["2014-03-26",7.4235,7.499,7.3853,7.4214,11825715.0],["2014-03-27",7.4214,7.4607,7.3109,7.312,10759988.0],["2014-03-28",7.312,7.3907,7.2497,7.2574,12433473.0],["2014-03-31",7.2574,7.3733,7.2147,7.229,15864123.0],["2014-04-01",7.229,7.3918,7.2147,7.3907,8430330.0],["2014-04-02",7.3907,7.6061,7.335,7.523,15825456.0],["2014-04-03",7.523,7.652,7.4531,7.4574,8184169.0],["2014-04-04",7.4574,7.5558,7.4323,7.5033,4890709.0],["2014-04-08",7.5033,7.7974,7.4618,7.7908,18236574.0],["2014-04-09",7.7908,7.8193,7.6629,7.7832,11340506.0],["2014-04-10",7.7832,7.8247,7.7395,7.7482,10574429.0],["2014-04-11",7.7482,8.0346,7.6793,7.9286,21031456.0],["2014-04-14",7.9286,8.0893,7.8488,7.8848,8515778.0],["2014-04-15",7.8848,7.9362,7.6903,7.7285,11108737.0],["2014-04-16",7.7285,7.8586,7.6771,7.8531,6289009.0],["2014-04-17",7.8531,7.9581,7.7832,7.7854,5002089.0],["2014-04-18",7.7854,7.8925,7.6662,7.7187,4927344.0],["2014-04-21",7.7187,7.804,7.6411,7.6629,8956840.0],["2014-04-22",7.6629,7.7056,7.3787,7.4651,11409884.0],["2014-04-23",7.4651,7.5591,7.4334,7.4815,7849692.0],["2014-04-24",7.4815,7.5493,7.4345,7.5143,3820993.0],["2014-04-25",7.5143,7.5711,7.3809,7.3842,6216040.0],["2014-04-28",7.3842,7.384186267852783,7.2694,7.2792,8551668.0],["2014-04-29",7.2792,7.3273,7.2202,7.2694,6972242.0],["2014-04-30",7.2694,7.664,7.269405364990234,7.5952,14423431.0],["2014-05-05",7.5952,7.8247,7.5853,7.7384,13598634.0],["2014-05-06",7.7384,7.8859,7.6903,7.7919,11575768.0],["2014-05-07",7.7919,7.8925,7.6739,7.7395,7381547.0],["2014-05-08",7.7395,7.8247,7.652,7.7395,5615229.0],["2014-05-09",7.7395,7.7777,7.6192,7.6706,4981901.0],["2014-05-12",7.6706,7.8138,7.670589923858643,7.769,6741075.0],["2014-05-13",7.769,8.0007,7.7635,7.9308,15000117.0],["2014-05-14",7.9308,7.9898,7.8838,7.9176,6070307.0],["2014-05-15",7.9176,8.2521,7.8717,8.0849,23034707.0],["2014-05-16",8.0849,8.2314,7.8182,7.8881,16512137.0],["2014-05-19",7.8881,8.0033,7.6347,7.6764,8176156.0],["2014-05-20",7.6764,8.0296,7.6654,7.7729,10832757.0],["2014-05-21",7.7729,7.772946357727051,7.4153,7.5843,19613752.0],["2014-05-22",7.5843,7.7773,7.5119,7.6347,8355431.0],["2014-05-23",7.6347,7.7773,7.5909,7.7137,5269409.0],["2014-05-26",7.7137,7.8563,7.6479,7.7817,8684127.0],["2014-05-27",7.7817,7.781721591949463,7.6238,7.6391,8297780.0],["2014-05-28",7.6391,7.7444,7.547,7.7225,7083802.0],["2014-05-29",7.7225,7.8541,7.6874,7.7466,7899988.0],["2014-05-30",7.7466,7.7708,7.6128,7.6325,8165197.0],["2014-06-03",7.6325,7.7071,7.5689,7.626,4756447.0],["2014-06-04",7.626,7.6698,7.525,7.5755,5333258.0],["2014-06-05",7.5755,7.6216,7.5031,7.5689,4601647.0],["2014-06-06",7.5689,7.6347,7.5601,7.6325,5255781.0],["2014-06-09",7.6325,7.6589,7.4987,7.5426,5001012.0],["2014-06-10",7.5426,7.6018,7.4965,7.5909,3507987.0],["2014-06-11",7.5909,7.6567,7.5316,7.6435,6057834.0],["2014-06-12",7.6435,7.6589,7.5579,7.5667,3807132.0],["2014-06-13",7.5667,7.6347,7.536,7.5952,6379109.0],["2014-06-16",7.5952,7.6742,7.5272,7.6698,7285997.0],["2014-06-17",7.6698,7.7005,7.5689,7.5733,7086791.0],["2014-06-18",7.5733,7.573302745819092,7.163,7.1981,22002284.0],["2014-06-19",7.1981,7.198147773742676,6.9546,7.0665,16438299.0],["2014-06-20",7.0665,7.1214,7.0204,7.1038,3809646.0],["2014-06-23",7.1038,7.3824,7.1038103103637695,7.2596,8789492.0],["2014-06-24",7.2596,7.2793,7.1301,7.2376,4990309.0],["2014-06-25",7.2376,7.3824,7.1872,7.3056,4725142.0],["2014-06-26",7.3056,7.6435,7.2464,7.6391,19379488.0],["2014-06-27",7.6391,7.6698,7.5031,7.5492,10088230.0],["2014-06-30",7.5492,7.5909,7.389,7.4241,11554485.0],["2014-07-01",7.4241,7.5448,7.3649,7.4526,7131679.0],["2014-07-02",7.4526,7.452637672424316,7.3495,7.3868,7003645.0],["2014-07-03",7.3868,7.4526,7.3232,7.3978,5984011.0],["2014-07-04",7.3978,7.4965,7.3956,7.4746,6095252.0],["2014-07-07",7.4746,7.4855,7.2376,7.2969,9057260.0],["2014-07-08",7.2969,7.3298,7.242,7.3035,4783963.0],["2014-07-09",7.3035,7.321,7.1367,7.1521,8812134.0],["2014-07-10",7.1521,7.174,7.0161,7.0643,12421358.0],["2014-07-11",7.0643,7.1367,7.0204,7.0906,6364288.0],["2014-07-14",7.0906,7.1367,6.9985,7.0621,13313125.0],["2014-07-15",7.0621,7.3122,7.0534,7.2464,15658161.0],["2014-07-16",7.2464,7.246413707733154,7.163,7.1872,6602997.0],["2014-07-17",7.1872,7.2837,7.1565,7.1828,7314796.0],["2014-07-18",7.1828,7.2574,7.1126,7.2025,4792698.0],["2014-07-21",7.2025,7.202536582946777,7.0248,7.1587,6059983.0],["2014-07-22",7.1587,7.2398,7.0599,7.2091,7859857.0],["2014-07-23",7.2091,7.209116458892822,7.1301,7.1477,6948456.0],["2014-07-24",7.1477,7.2508,7.1126,7.185,6903594.0],["2014-07-25",7.185,7.4022,7.184983253479004,7.3276,7226770.0],["2014-07-28",7.3276,7.4592,7.327585220336914,7.4263,12007161.0],["2014-07-29",7.4263,7.4812,7.3715,7.4592,10421661.0],["2014-07-30",7.4592,7.5053,7.3934,7.4439,8081562.0],["2014-07-31",7.4439,7.4921,7.3868,7.4768,9144952.0],["2014-08-01",7.4768,7.6786,7.4241,7.5689,18131378.0],["2014-08-04",7.5689,7.6303,7.5316,7.5777,8172298.0],["2014-08-05",7.5777,7.5909,7.4592,7.4812,7926875.0],["2014-08-06",7.4812,7.525,7.4329,7.5163,6240488.0],["2014-08-07",7.5163,7.5185,7.4153,7.4636,6608849.0],["2014-08-08",7.4636,7.4636101722717285,7.4153,7.4482,4300286.0],["2014-08-11",7.4482,7.5909,7.4153,7.5492,8781156.0],["2014-08-12",7.5492,7.5579,7.4329,7.5536,7096971.0],["2014-08-13",7.5536,7.5821,7.5141,7.5667,8616827.0],["2014-08-14",7.5667,7.5667195320129395,7.3824,7.4131,11689515.0],["2014-08-15",7.4131,7.6698,7.378,7.6084,12906097.0],["2014-08-18",7.6084,7.8059,7.608403205871582,7.7181,14580369.0],["2014-08-19",7.7181,7.7817,7.6742,7.7203,9050602.0],["2014-08-20",7.7203,8.17,7.720292568206787,7.9463,28055949.0],["2014-08-21",7.9463,7.9704,7.7993,7.9134,10777173.0],["2014-08-22",7.9134,8.1481,7.913353443145752,8.0165,13849842.0],["2014-08-25",8.0165,8.181,8.0055,8.0472,10115245.0],["2014-08-26",8.0472,8.0582,7.7883,7.8015,11782656.0],["2014-08-27",7.8015,7.909,7.7883,7.8234,5377721.0],["2014-08-28",7.8234,7.8717,7.7115,7.8234,8243235.0],["2014-08-29",7.8234,8.1393,7.8102,8.1174,15869419.0],["2014-09-01",8.1174,8.5649,8.0954,8.4772,23459277.0],["2014-09-02",8.4772,8.5715,8.3807,8.5079,18423150.0],["2014-09-03",8.5079,8.5189,8.3565,8.4816,13917997.0],["2014-09-04",8.4816,8.532,8.3741,8.5276,12615243.0],["2014-09-05",8.5276,8.7295,8.3697,8.4552,20142170.0],["2014-09-09",8.4552,8.5057,8.3192,8.396,11106340.0],["2014-09-10",8.396,8.4377,8.3456,8.4114,8898956.0],["2014-09-11",8.4114,8.611,8.3609,8.4421,15437307.0],["2014-09-12",8.4421,8.4420804977417,8.2271,8.3368,15507238.0],["2014-09-15",8.3368,8.336773872375488,8.2073,8.2973,13869217.0],["2014-09-16",8.2973,8.3302,7.898,7.9858,15535314.0],["2014-09-17",7.9858,8.1108,7.9199,8.0823,9560399.0],["2014-09-18",8.0823,8.1086,7.966,8.0209,6640828.0],["2014-09-19",8.0209,8.1722,7.9814,8.1481,8269083.0],["2014-09-22",8.1481,8.1613,7.9836,8.1086,10009857.0],["2014-09-23",8.1086,8.2753,8.0625,8.2578,9285096.0],["2014-09-24",8.2578,8.3148,8.1942,8.2753,8649781.0],["2014-09-25",8.2753,8.3324,8.1744,8.1876,8596650.0],["2014-09-26",8.1876,8.26,8.0538,8.192,8375916.0],["2014-09-29",8.192,8.3061,8.1525,8.2381,8702772.0],["2014-09-30",8.2381,8.2775,8.2051,8.2359,6616553.0],["2014-10-08",8.2359,8.271,8.0713,8.1876,19001955.0],["2014-10-09",8.1876,8.2271,8.0296,8.0911,11221923.0],["2014-10-10",8.0911,8.2051,8.0472,8.0889,9499109.0],["2014-10-13",8.0889,8.088866233825684,7.9265,8.045,9922534.0],["2014-10-14",8.045,8.0625,7.977,8.0318,8039587.0],["2014-10-15",8.0318,8.0867,7.9638,8.0845,7588465.0],["2014-10-16",8.0845,8.1986,7.9858,8.1942,12235682.0],["2014-10-17",8.1942,8.5496,8.194173812866211,8.4289,30213077.0],["2014-10-20",8.4289,8.6286,8.3631,8.4179,14790580.0],["2014-10-21",8.4179,8.5342,8.181,8.2183,15642162.0],["2014-10-22",8.2183,8.3258,8.1393,8.2512,10176046.0],["2014-10-23",8.2512,8.251212120056152,8.0033,8.0582,8374170.0],["2014-10-24",8.0582,8.0867,7.9945,8.0143,6321804.0],["2014-10-27",8.0143,8.0494,7.9155,7.9879,5929846.0],["2014-10-28",7.9879,8.2578,7.987944602966309,8.2446,10755863.0],["2014-10-29",8.2446,8.3565,8.1832,8.2337,9987723.0],["2014-10-30",8.2337,8.3719,8.233661651611328,8.2688,11823295.0],["2014-10-31",8.2688,8.3587,8.1349,8.3214,10502153.0],["2014-11-03",8.3214,8.4004,8.2644,8.3587,8818318.0],["2014-11-04",8.3587,8.35871410369873,8.1415,8.1525,10395177.0],["2014-11-05",8.1525,8.2578,8.124,8.2095,6133271.0],["2014-11-06",8.2095,8.2578,8.1613,8.2008,6188178.0],["2014-11-07",8.2008,8.3982,8.1635,8.2688,15017641.0],["2014-11-10",8.2688,8.4267,8.2271,8.4114,15638007.0],["2014-11-11",8.4114,8.4443,8.1547,8.2051,14653540.0],["2014-11-12",8.2051,8.4377,8.1393,8.4311,13119515.0],["2014-11-13",8.4311,8.4333,8.2271,8.3412,13541830.0],["2014-11-14",8.3412,8.34116268157959,8.1744,8.1942,8736106.0],["2014-11-17",8.1942,8.271,8.1635,8.2446,9277765.0],["2014-11-18",8.2446,8.3916,8.1942,8.3785,14785326.0],["2014-11-19",8.3785,8.4158,8.2424,8.3456,8227966.0],["2014-11-20",8.3456,8.345551490783691,8.2337,8.3214,7255331.0],["2014-11-21",8.3214,8.4026,8.26,8.3434,11097503.0],["2014-11-24",8.3434,8.4026,8.2446,8.3017,15713614.0],["2014-11-25",8.3017,8.3258,8.1942,8.3236,12507496.0],["2014-11-26",8.3236,8.7251,8.3017,8.701,33380762.0],["2014-11-27",8.701,9.0059,8.6132,8.8633,34805143.0],["2014-11-28",8.8633,9.0476,8.701,8.7624,26624022.0],["2014-12-01",8.7624,8.962,8.69,8.8589,20612871.0],["2014-12-02",8.8589,9.5127,8.8172,9.4206,27845516.0],["2014-12-03",9.4206,9.5017,9.1046,9.324,24678941.0],["2014-12-04",9.324,9.4118,9.245,9.3723,17772460.0],["2014-12-05",9.3723,9.37229061126709,8.8874,8.9598,29732257.0],["2014-12-08",8.9598,8.962,8.6878,8.8128,26711634.0],["2014-12-09",8.8128,9.0388,8.6922,8.7777,24835348.0],["2014-12-10",8.7777,9.1661,8.7317,9.1046,16981381.0],["2014-12-11",9.1046,9.1595,8.8852,8.9971,15949745.0],["2014-12-12",8.9971,9.1705,8.9511,9.1529,15728010.0],["2014-12-15",9.1529,9.4293,9.0169,9.3218,19388769.0],["2014-12-16",9.3218,9.321829795837402,9.0059,9.0322,16829863.0],["2014-12-17",9.0322,9.032236099243164,8.7141,8.8172,21210324.0],["2014-12-18",8.8172,8.9949,8.7821,8.8655,10561222.0],["2014-12-19",8.8655,8.865501403808594,8.7141,8.815,12678746.0],["2014-12-22",8.815,8.81503963470459,8.5057,8.6308,16580883.0],["2014-12-23",8.6308,8.8831,8.5671,8.7163,9770188.0],["2014-12-24",8.7163,8.9247,8.6878,8.8809,7926762.0],["2014-12-25",8.8809,8.9906,8.7756,8.8611,8349401.0],["2014-12-26",8.8611,8.8852,8.7492,8.8436,8729155.0],["2014-12-29",8.8436,8.9949,8.7426,8.7536,17948765.0],["2014-12-30",8.7536,8.7975,8.6044,8.6088,7933951.0],["2014-12-31",8.6088,8.7975,8.5562,8.7646,6456168.0],["2015-01-05",8.7646,8.9511,8.764582633972168,8.8962,12807683.0],["2015-01-06",8.8962,9.2867,8.7536,9.1266,16628872.0],["2015-01-07",9.1266,9.1924,8.9533,8.9796,13658411.0],["2015-01-08",8.9796,9.2099,8.9335,9.1529,14679486.0],["2015-01-09",9.1529,9.1902,8.8721,8.9313,13783050.0],["2015-01-12",8.9313,9.1222,8.9072,9.0564,8685870.0],["2015-01-13",9.0564,9.1902,8.9752,9.1814,8549605.0],["2015-01-14",9.1814,9.3196,9.1002,9.12,10933614.0],["2015-01-15",9.12,9.1814,8.9752,9.1288,8044619.0],["2015-01-16",9.1288,9.6707,9.1266,9.6224,27685368.0],["2015-01-19",9.6224,9.89,9.324,9.4908,23589828.0],["2015-01-20",9.4908,10.3069,9.490758895874023,10.2564,30440145.0],["2015-01-21",10.2564,10.421,10.0941,10.353,23411739.0],["2015-01-22",10.353,10.352957725524902,10.048,10.1796,12970051.0],["2015-01-23",10.1796,10.2038,9.9581,10.1994,14751796.0],["2015-01-26",10.1994,10.4429,10.0502,10.342,11211302.0],["2015-01-27",10.342,10.5285,10.1577,10.2213,12202389.0],["2015-01-28",10.2213,10.221324920654297,10.0151,10.0919,7296057.0],["2015-01-29",10.0919,10.2586,9.9624,10.1402,6992456.0],["2015-01-30",10.1402,10.3442,9.9164,9.9932,9782277.0],["2015-02-02",9.9932,9.993162155151367,9.675,9.7957,13910078.0],["2015-02-03",9.7957,9.9646,9.7628,9.9054,9260915.0],["2015-02-04",9.9054,10.0897,9.8615,9.89,6642940.0],["2015-02-05",9.89,10.3442,9.890048027038574,10.0919,11895906.0],["2015-02-06",10.0919,10.3069,9.9603,10.1226,5978863.0],["2015-02-09",10.1226,10.2126,9.7847,9.9252,8122047.0],["2015-02-10",9.9252,10.1796,9.8352,10.1094,4958250.0],["2015-02-11",10.1094,10.3003,10.0283,10.1533,5182519.0],["2015-02-12",10.1533,10.2586,10.0941,10.1818,4027678.0],["2015-02-13",10.1818,10.6996,10.181833267211914,10.5263,9808114.0],["2015-02-16",10.5263,10.7435,10.5109,10.6513,6080032.0],["2015-02-17",10.6513,10.7852,10.5351,10.6184,4358158.0],["2015-02-25",10.6184,10.61841869354248,10.6184,10.6184,0.0],["2015-02-26",10.6184,10.6206,10.3113,10.6096,5462665.0],["2015-02-27",10.6096,10.6711,10.4561,10.5087,4353984.0],["2015-03-02",10.5087,10.508724212646484,10.0941,10.4319,14640932.0],["2015-03-03",10.4319,10.431939125061035,9.9603,10.0261,17917124.0],["2015-03-04",10.0261,10.2674,9.9295,10.2652,11671683.0],["2015-03-05",10.2652,10.3661,10.1138,10.3113,8155201.0],["2015-03-06",10.3113,10.421,10.1994,10.2323,12261846.0],["2015-03-09",10.2323,10.232293128967285,9.9164,10.1577,9462990.0],["2015-03-10",10.1577,10.772,10.15770149230957,10.478,14428339.0],["2015-03-11",10.478,11.1735,10.478009223937988,10.9256,20734171.0],["2015-03-12",10.9256,11.4082,10.7939,11.134,17276288.0],["2015-03-13",11.134,11.1822,10.8619,10.919,9978220.0],["2015-03-16",10.919,11.1669,10.8729,11.0791,12636447.0],["2015-03-17",11.0791,11.0901,10.9629,11.0111,11117295.0],["2015-03-18",11.0111,11.0747,10.9058,11.0726,11527217.0],["2015-03-19",11.0726,11.0813,10.8861,10.976,10238630.0],["2015-03-20",10.976,11.0287,10.8817,10.9234,10571583.0],["2015-03-23",10.9234,11.474,10.923368453979492,11.4038,17449375.0],["2015-03-24",11.4038,11.403830528259277,10.9694,11.145,17656466.0],["2015-03-25",11.145,11.2086,11.0133,11.0857,13579805.0],["2015-03-26",11.0857,11.1647,10.9694,11.1274,9508491.0],["2015-03-27",11.1274,11.406,11.0989,11.3929,11523747.0],["2015-03-30",11.3929,11.6101,11.3621,11.5201,13765372.0],["2015-03-31",11.5201,11.621,11.1471,11.2876,11427731.0],["2015-04-01",11.2876,11.847,11.2481,11.7395,13794581.0],["2015-04-02",11.7395,11.9567,11.6276,11.8887,12623884.0],["2015-04-03",11.8887,12.3121,11.4258,12.2967,13406311.0],["2015-04-07",12.2967,13.4332,12.296743392944336,13.2006,20193848.0],["2015-04-08",13.2006,13.3827,12.9066,13.1721,20087196.0],["2015-04-09",13.1721,14.4797,13.172104835510254,14.4314,37262451.0],["2015-04-10",14.4314,15.6863,14.1528,15.3857,35139947.0],["2015-04-13",15.3857,15.954,14.7715,14.9777,38614217.0],["2015-04-14",14.9777,15.423,14.2339,15.1159,39346919.0],["2015-04-15",15.1159,15.5935,14.1941,14.214,18525136.0],["2015-04-16",14.214,14.214048385620117,13.1945,13.6223,26966547.0],["2015-04-17",13.6223,13.8222,12.8506,12.9466,49590864.0],["2015-04-20",12.9466,13.2744,12.6267,13.1505,33169251.0],["2015-04-21",13.1505,13.7942,13.0026,13.7902,26581098.0],["2015-04-22",13.7902,14.1901,13.7702,13.8422,25163335.0],["2015-04-23",13.8422,14.0461,13.5983,13.8582,23476461.0],["2015-04-24",13.8582,13.858192443847656,13.2584,13.3704,24356738.0],["2015-04-27",13.3704,13.5903,13.2744,13.3504,19252825.0],["2015-04-28",13.3504,13.6023,13.1105,13.5823,24241357.0],["2015-04-29",13.5823,13.5903,13.2744,13.3984,14286123.0],["2015-04-30",13.3984,13.5663,13.2744,13.2784,15210574.0],["2015-05-04",13.2784,13.3624,12.9946,13.3144,15201993.0],["2015-05-05",13.3144,13.314422607421875,12.7427,12.8266,13705678.0],["2015-05-06",12.8266,13.0745,12.5907,12.6467,13662048.0],["2015-05-07",12.6467,12.7826,12.5547,12.6787,10911274.0],["2015-05-08",12.6787,12.9986,12.67868709564209,12.9946,11404909.0],["2015-05-11",12.9946,13.4744,12.9346,13.4624,19212218.0],["2015-05-12",13.4624,14.5379,13.462360382080078,14.246,39075532.0],["2015-05-13",14.246,14.274,13.8342,13.9462,18873351.0],["2015-05-14",13.9462,14.1141,13.7542,14.0301,17783494.0],["2015-05-15",14.0301,14.030123710632324,13.4784,13.5583,15684943.0],["2015-05-18",13.5583,13.7143,13.1985,13.6543,15935146.0],["2015-05-19",13.6543,13.9342,13.5663,13.8662,18576962.0],["2015-05-20",13.8662,14.39,13.7462,13.9582,27607567.0],["2015-05-21",13.9582,14.6539,13.8782,14.6059,32474471.0],["2015-05-22",14.6059,14.9138,14.294,14.5619,28580924.0],["2015-05-25",14.5619,14.9457,14.234,14.8218,31679673.0],["2015-05-26",14.8218,15.3216,14.5619,15.3016,37537784.0],["2015-05-27",15.3016,15.3016,14.7178,15.0777,28817108.0],["2015-05-28",15.0777,15.9973,14.7258,14.7938,48517417.0],["2015-05-29",14.7938,15.0697,13.5543,14.338,28878693.0],["2015-06-01",14.338,14.7938,14.218,14.7898,20427188.0],["2015-06-02",14.7898,14.9018,14.394,14.7818,27610783.0],["2015-06-03",14.7818,15.4135,14.7818,15.1776,29815354.0],["2015-06-04",15.1776,15.2576,13.6583,14.6299,24490441.0],["2015-06-05",14.6299,14.9058,14.394,14.6619,22435115.0],["2015-06-08",14.6619,14.7898,14.1461,14.418,24293374.0],["2015-06-09",14.418,14.6739,14.314,14.4739,18862075.0],["2015-06-10",14.4739,14.6259,14.1941,14.4739,19451350.0],["2015-06-11",14.4739,15.3336,14.473936080932617,15.2816,45689876.0],["2015-06-12",15.2816,15.5855,15.0537,15.0937,31733191.0],["2015-06-15",15.0937,15.1936,14.5979,14.6698,22312466.0],["2015-06-16",14.6698,14.669849395751953,14.234,14.298,18041567.0],["2015-06-17",14.298,14.4699,13.6463,14.318,17234619.0],["2015-06-18",14.318,14.318002700805664,13.6263,13.6583,15765755.0],["2015-06-19",13.6583,13.658278465270996,12.3948,12.5987,16699917.0],["2015-06-23",12.5987,13.2984,12.035,13.2864,16177931.0],["2015-06-24",13.2864,13.6263,13.0705,13.3984,14680409.0],["2015-06-25",13.3984,13.4384,12.5987,12.7307,13167507.0],["2015-06-26",12.7307,12.730666160583496,11.4592,11.7591,27051171.0],["2015-06-29",11.7591,12.1949,10.7635,11.7231,24184725.0],["2015-06-30",11.7231,12.7946,11.3952,12.7706,23535930.0],["2015-07-01",12.7706,12.9906,11.995,12.1069,17653260.0],["2015-07-02",12.1069,12.7946,11.995,12.3068,23183991.0],["2015-07-03",12.3068,12.5347,11.1433,11.855,24478643.0],["2015-07-06",11.855,13.0425,11.7071,12.6467,31372261.0],["2015-07-07",12.6467,13.1945,11.7871,13.1825,44317213.0],["2015-07-08",13.1825,13.182475090026855,11.863,11.863,41601041.0],["2015-07-09",11.863,13.050532341003418,10.8075,13.0505,36901282.0],["2015-07-10",13.0505,14.354,13.0505,14.354,52607552.0],["2015-07-13",14.354,15.3376,13.8342,14.6978,62572837.0],["2015-07-14",14.6978,14.69784164428711,13.6063,13.7582,39076887.0],["2015-07-15",13.7582,13.7582368850708,12.5148,12.6667,23727686.0],["2015-07-16",12.6667,13.4983,12.666692733764648,13.0945,19389342.0],["2015-07-17",13.0945,13.9941,13.094513893127441,13.8622,18059731.0],["2015-07-20",13.8622,13.9861,13.4224,13.6583,18434950.0],["2015-07-21",13.6583,13.658278465270996,13.3024,13.4824,17475719.0],["2015-07-22",13.4824,13.9422,13.3624,13.5903,16735234.0],["2015-07-23",13.5903,13.9222,13.3984,13.7942,19697873.0],["2015-07-24",13.7942,13.9342,13.2504,13.3584,18646758.0],["2015-07-27",13.3584,13.358402252197266,12.02296257019043,12.023,20706925.0],["2015-07-28",12.023,12.5068,11.1993,12.3628,29758786.0],["2015-07-29",12.3628,12.8746,12.2349,12.8506,18095069.0],["2015-07-30",12.8506,12.8746,12.3348,12.3948,11434341.0],["2015-07-31",12.3948,12.7946,12.1509,12.7826,12814562.0],["2015-08-03",12.7826,13.7342,12.4748,13.7223,27055888.0],["2015-08-04",13.7223,13.8542,13.1985,13.8382,23061538.0],["2015-08-05",13.8382,13.838199615478516,13.3464,13.4024,11653910.0],["2015-08-06",13.4024,13.7542,13.1145,13.3864,9771315.0],["2015-08-07",13.3864,13.5943,13.386390686035156,13.5623,8502937.0],["2015-08-10",13.5623,14.0821,13.4784,13.9062,18433948.0],["2015-08-11",13.9062,13.9382,13.5663,13.6303,14180412.0],["2015-08-12",13.6303,13.6423,13.3704,13.4424,8144287.0],["2015-08-13",13.4424,13.9142,13.442366600036621,13.7342,11460673.0],["2015-08-14",13.7342,13.8662,13.4584,13.6103,15823840.0],["2015-08-17",13.6103,13.8582,13.4344,13.8502,13124453.0],["2015-08-18",13.8502,13.9142,12.4748,12.7307,15810306.0],["2015-08-19",12.7307,13.1025,12.4628,13.0345,11386727.0],["2015-08-20",13.0345,13.1425,12.5947,12.6387,10097704.0],["2015-08-21",12.6387,12.7347,11.999,12.1509,11435181.0],["2015-08-24",12.1509,12.150908470153809,10.9354,11.0074,24052686.0],["2015-08-25",11.0074,11.2073,10.3477,10.7515,19051757.0],["2015-08-26",10.7515,11.7191,10.751495361328125,11.3432,16659910.0],["2015-08-27",11.3432,11.995,11.343246459960938,11.983,16387200.0],["2015-08-28",11.983,12.5907,11.879,12.3628,12600945.0],["2015-08-31",12.3628,12.362820625305176,11.867,12.019,8547471.0],["2015-09-01",12.019,12.018962860107422,11.5751,11.5951,6178872.0],["2015-09-02",11.5951,12.7547,11.4072,12.7547,27729401.0],["2015-09-07",12.7547,13.2185,12.039,12.0549,16848457.0],["2015-09-08",12.0549,12.8666,11.8071,12.7507,8474445.0],["2015-09-09",12.7507,12.9146,12.5907,12.8146,11002687.0],["2015-09-10",12.8146,12.814630508422852,12.3948,12.5268,5594026.0],["2015-09-11",12.5268,12.6667,12.2349,12.5627,4842030.0],["2015-09-14",12.5627,12.8026,12.0749,12.7866,10963878.0],["2015-09-15",12.7866,12.8826,12.3188,12.7507,9749955.0],["2015-09-16",12.7507,13.9621,12.5947,13.4784,12827228.0],["2015-09-17",13.4784,13.478351593017578,12.7147,12.7387,9821779.0],["2015-09-18",12.7387,12.8906,12.3548,12.6147,7113085.0],["2015-09-21",12.6147,12.8586,12.3948,12.7786,4540914.0],["2015-09-22",12.7786,12.8946,12.7147,12.7547,4456139.0],["2015-09-23",12.7547,12.8866,12.6187,12.6907,4323067.0],["2015-09-24",12.6907,12.7706,12.5947,12.7387,3860690.0],["2015-09-25",12.7387,12.7627,12.4068,12.4948,3494713.0],["2015-09-28",12.4948,12.6347,12.3948,12.5987,2305904.0],["2015-09-29",12.5987,12.598721504211426,12.3948,12.5028,2210612.0],["2015-09-30",12.5028,12.6507,12.4548,12.5427,1888829.0],["2015-10-08",12.5427,13.0305,12.542745590209961,12.9306,5880156.0],["2015-10-09",12.9306,12.9946,12.7467,12.8546,4166939.0],["2015-10-12",12.8546,13.4664,12.8506,13.2824,9486450.0],["2015-10-13",13.2824,13.28243637084961,12.9946,13.1145,5563829.0],["2015-10-14",13.1145,13.1865,12.8586,12.8746,4757780.0],["2015-10-15",12.8746,13.0745,12.7986,13.0305,4773727.0],["2015-10-16",13.0305,14.314,13.0265,13.8142,17497422.0],["2015-10-19",13.8142,13.9941,13.6583,13.9182,11862963.0],["2015-10-20",13.9182,14.1941,13.7462,14.0461,9136480.0],["2015-10-21",14.0461,14.1421,13.1985,13.4424,11277431.0],["2015-10-22",13.4424,14.434,13.4224,14.39,16470719.0],["2015-10-23",14.39,14.5139,14.1021,14.326,10044750.0],["2015-10-26",14.326,14.5939,13.4344,13.9901,21036908.0],["2015-10-27",13.9901,13.990138053894043,13.4744,13.8022,6828462.0],["2015-10-28",13.8022,13.9222,13.5343,13.6343,5743024.0],["2015-10-29",13.6343,13.7742,13.5343,13.5863,5013729.0],["2015-10-30",13.5863,13.7822,13.4064,13.5743,4897081.0],["2015-11-02",13.5743,13.8782,13.4344,13.6423,5925547.0],["2015-11-03",13.6423,13.7023,13.4584,13.5063,4673982.0],["2015-11-04",13.5063,13.9302,13.4744,13.9062,8636733.0],["2015-11-05",13.9062,14.0821,13.5943,13.5983,12230769.0],["2015-11-06",13.5983,13.9102,13.598301887512207,13.8862,6815256.0],["2015-11-09",13.8862,14.4939,13.88618278503418,14.0861,22717618.0],["2015-11-10",14.0861,14.226,13.9542,14.0541,9566269.0],["2015-11-11",14.0541,14.1621,13.9142,14.1301,5964084.0],["2015-11-12",14.1301,14.1301,13.7982,13.9142,6643637.0],["2015-11-13",13.9142,13.914169311523438,13.5983,13.6303,5409156.0],["2015-11-16",13.6303,13.7502,13.4824,13.6983,5992945.0],["2015-11-17",13.6983,13.8742,13.6263,13.6543,5888223.0],["2015-11-18",13.6543,13.654277801513672,13.5143,13.5823,5647527.0],["2015-11-19",13.5823,13.8142,13.582306861877441,13.7542,4293423.0],["2015-11-20",13.7542,13.8302,13.6543,13.7422,4033579.0],["2015-11-23",13.7422,13.9861,13.6903,13.8662,7675488.0],["2015-11-24",13.8662,13.9142,13.6583,13.7702,3620864.0],["2015-11-25",13.7702,13.8142,13.5983,13.7982,4025401.0],["2015-11-26",13.7982,13.9941,13.798218727111816,13.8582,6552245.0],["2015-11-27",13.8582,13.858192443847656,13.5223,13.5583,7521763.0],["2015-11-30",13.5583,13.6823,13.2744,13.6423,5770577.0],["2015-12-01",13.6423,14.1181,13.5423,14.1101,8877629.0],["2015-12-02",14.1101,14.1381,13.8622,14.0621,8269204.0],["2015-12-03",14.0621,14.234,13.9661,14.226,8713648.0],["2015-12-04",14.226,14.7018,14.226038932800293,14.418,17098729.0],["2015-12-07",14.418,14.5779,14.21,14.5099,8492615.0],["2015-12-08",14.5099,14.5579,14.1941,14.27,9238078.0],["2015-12-09",14.27,14.314,14.0741,14.1221,5048387.0],["2015-12-10",14.1221,14.366,14.0941,14.234,4965106.0],["2015-12-11",14.234,14.23403549194336,13.9342,13.9622,4068158.0],["2015-12-14",13.9622,14.0541,13.6743,13.9142,5152595.0],["2015-12-15",13.9142,14.1341,13.914169311523438,14.0221,4307986.0],["2015-12-16",14.0221,14.1301,13.9382,13.9502,3530852.0],["2015-12-17",13.9502,14.35,13.950153350830078,14.2021,4735899.0],["2015-12-18",14.2021,14.334,14.0701,14.334,5236797.0],["2015-12-21",14.334,14.8058,14.1581,14.7618,11331687.0],["2015-12-22",14.7618,14.8458,14.5139,14.5859,6204257.0],["2015-12-23",14.5859,14.6739,14.374,14.39,5271857.0],["2015-12-24",14.39,14.5339,14.222,14.438,3701587.0],["2015-12-25",14.438,14.4939,14.238,14.318,3114198.0],["2015-12-28",14.318,14.5739,14.0781,14.0901,5907622.0],["2015-12-29",14.0901,14.282,14.0541,14.2021,3450215.0],["2015-12-30",14.2021,14.294,14.1141,14.1941,2708551.0],["2015-12-31",14.1941,14.4739,14.1061,14.1341,4778932.0],["2016-01-04",14.1341,14.1861,13.1145,13.2345,4803999.0],["2016-01-05",13.2345,13.5783,12.6147,13.4384,6275207.0],["2016-01-06",13.4384,13.5703,13.1545,13.4104,6499251.0],["2016-01-07",13.4104,13.410380363464355,12.3268,12.4028,1411344.0],["2016-01-08",12.4028,12.8546,12.0789,12.5268,7923571.0],["2016-01-11",12.5268,12.526751518249512,11.995,12.027,5329341.0],["2016-01-12",12.027,12.2549,11.915,12.1189,5654751.0],["2016-01-13",12.1189,12.5148,12.1149,12.1629,7121947.0],["2016-01-14",12.1629,12.5867,11.843,12.4708,6098754.0],["2016-01-15",12.4708,12.4748,12.1149,12.1829,3367809.0],["2016-01-18",12.1829,12.4748,11.879,12.3228,3819943.0],["2016-01-19",12.3228,12.6147,12.1589,12.5707,4406964.0],["2016-01-20",12.5707,12.570733070373535,12.1909,12.2869,4715651.0],["2016-01-21",12.2869,12.3948,11.947,11.975,3157090.0],["2016-01-22",11.975,12.1749,11.6151,11.7511,5054597.0],["2016-01-25",11.7511,11.915,11.6871,11.7511,3996334.0],["2016-01-26",11.7511,11.751076698303223,11.0314,11.2913,7143708.0],["2016-01-27",11.2913,11.3073,10.6355,10.9474,8176750.0],["2016-01-28",10.9474,11.0354,10.7115,10.7595,3364968.0],["2016-01-29",10.7595,11.0554,10.7475,10.9874,4628679.0],["2016-02-01",10.9874,11.1673,10.9234,11.0834,4545566.0],["2016-02-02",11.0834,11.4472,11.0754,11.3792,3693930.0],["2016-02-03",11.3792,11.379232406616211,11.1593,11.2833,1601007.0],["2016-02-04",11.2833,11.5592,11.2753,11.4072,2448623.0],["2016-02-05",11.4072,11.5991,11.3832,11.4152,2881799.0],["2016-02-15",11.4152,11.415217399597168,11.1153,11.2033,2878899.0],["2016-02-16",11.2033,11.4752,11.2033052444458,11.3952,5386169.0],["2016-02-17",11.3952,11.4232,11.2433,11.3472,3636395.0],["2016-02-18",11.3472,11.4912,11.3432,11.3712,4888416.0],["2016-02-19",11.3712,11.6911,11.3273,11.6191,9418341.0],["2016-02-22",11.6191,11.967,11.619132041931152,11.7911,5315163.0],["2016-02-23",11.7911,11.911,11.5831,11.819,5249246.0],["2016-02-24",11.819,11.867,11.4752,11.6031,4535687.0],["2016-02-25",11.6031,11.6751,10.6235,10.6795,8011296.0],["2016-02-26",10.6795,10.9954,10.679525375366211,10.8954,4725165.0],["2016-02-29",10.8954,10.895437240600586,9.9958,10.3717,5302695.0],["2016-03-01",10.3717,10.5916,10.3157,10.5796,3722067.0],["2016-03-02",10.5796,10.9914,10.5396,10.9634,4282912.0],["2016-03-03",10.9634,11.0754,10.8475,10.8954,4069279.0],["2016-03-04",10.8954,10.9834,10.4676,10.6076,4364394.0],["2016-03-07",10.6076,10.9514,10.607555389404297,10.7715,4106716.0],["2016-03-08",10.7715,11.0594,10.4676,11.0274,7708436.0],["2016-03-09",11.0274,11.027379989624023,10.7955,10.8714,5081463.0],["2016-03-10",10.8714,11.7751,10.871445655822754,11.3632,15253168.0],["2016-03-11",11.3632,11.363240242004395,10.8794,11.0554,5871335.0],["2016-03-14",11.0554,11.4872,11.055368423461914,11.4712,9200729.0],["2016-03-15",11.4712,12.3508,11.2473,12.3228,15629560.0],["2016-03-16",12.3228,12.32283878326416,11.839,11.863,6440265.0],["2016-03-17",11.863,12.1949,11.7471,11.999,5622158.0],["2016-03-18",11.999,12.2948,11.963,12.1669,7838983.0],["2016-03-21",12.1669,12.4108,12.0669,12.2149,5758262.0],["2016-03-22",12.2149,12.2749,11.935,12.039,5834435.0],["2016-03-23",12.039,12.3748,11.939,12.2869,5053989.0],["2016-03-24",12.2869,12.3348,12.0669,12.0869,3916197.0],["2016-03-25",12.0869,12.1949,11.875,11.995,3540729.0],["2016-03-28",11.995,12.1869,11.963,12.027,3519687.0],["2016-03-29",12.027,12.1189,11.7591,11.923,2650642.0],["2016-03-30",11.923,12.3428,11.923005104064941,12.2629,5591149.0],["2016-03-31",12.2629,12.3748,12.1829,12.2749,2941719.0],["2016-04-01",12.2749,12.6227,12.2149,12.5148,5892484.0],["2016-04-05",12.5148,12.7067,12.3948,12.6307,4268483.0],["2016-04-06",12.6307,12.630707740783691,12.3188,12.3828,5404910.0],["2016-04-07",12.3828,12.5308,12.2469,12.3228,2310698.0],["2016-04-08",12.3228,12.32283878326416,12.1189,12.2629,1966869.0],["2016-04-11",12.2629,12.5907,12.2589,12.2948,4991856.0],["2016-04-12",12.2948,12.294848442077637,11.995,12.0709,5713843.0],["2016-04-13",12.0709,12.2988,12.003,12.1549,9149080.0],["2016-04-14",12.1549,12.5108,12.1469,12.4948,7159451.0],["2016-04-15",12.4948,12.49476432800293,12.1809,12.242,4534485.0],["2016-04-18",12.242,12.2787,12.0667,12.0708,2948418.0],["2016-04-19",12.0708,12.1809,12.0667,12.1768,2452690.0],["2016-04-20",12.1768,12.2542,11.496,11.6305,5973016.0],["2016-04-21",11.6305,11.9403,11.5898,11.8099,4109833.0],["2016-04-22",11.8099,11.9444,11.6224,11.8751,2165447.0],["2016-04-25",11.8751,11.9403,11.6917,11.7854,1982802.0],["2016-04-26",11.7854,11.8914,11.6509,11.8303,2422085.0],["2016-04-27",11.8303,11.9933,11.7528,11.8221,3299153.0],["2016-04-28",11.8221,11.8792,11.5775,11.7854,2916894.0],["2016-04-29",11.7854,11.871,11.5286,11.6958,4231113.0],["2016-05-03",11.6958,12.1809,11.6509,12.1605,6705309.0],["2016-05-04",12.1605,12.160483360290527,11.9893,12.083,4143191.0],["2016-05-05",12.083,12.3929,12.0586,12.3317,6610137.0],["2016-05-06",12.3317,12.3969,12.0382,12.1197,4725514.0],["2016-05-09",12.1197,12.1972,11.7773,12.0586,4647854.0],["2016-05-10",12.0586,12.058568954467773,11.7528,11.8996,4571238.0],["2016-05-11",11.8996,12.4051,11.7447,12.2787,10430540.0],["2016-05-12",12.2787,12.3439,11.8221,12.2257,6156936.0],["2016-05-13",12.2257,12.3521,11.9852,12.1319,3937357.0],["2016-05-16",12.1319,12.2502,11.8507,12.1197,5801437.0],["2016-05-17",12.1197,12.3929,11.9852,12.3358,6139484.0],["2016-05-18",12.3358,12.33577823638916,12.026,12.1768,4551053.0],["2016-05-19",12.1768,12.3235,12.1075,12.1238,2566275.0],["2016-05-20",12.1238,12.1483,12.026,12.0993,2000290.0],["2016-05-23",12.0993,12.3113,12.0341,12.3032,3135253.0],["2016-05-24",12.3032,12.3031644821167,12.0708,12.0912,1718143.0],["2016-05-25",12.0912,12.1809,11.8914,11.9281,2664341.0],["2016-05-26",11.9281,11.9811,11.7406,11.973,1989112.0],["2016-05-27",11.973,12.026,11.8874,11.973,1213323.0],["2016-05-30",11.973,11.9933,11.7732,11.8262,1496582.0],["2016-05-31",11.8262,12.1727,11.826203346252441,12.1646,4029497.0],["2016-06-01",12.1646,12.3358,12.1442,12.3032,5863270.0],["2016-06-02",12.3032,12.3072,12.2012,12.2502,3850867.0],["2016-06-03",12.2502,12.3521,12.1483,12.3399,7104272.0],["2016-06-06",12.3399,12.5763,12.1605,12.2665,7403837.0],["2016-06-07",12.2665,12.3113,12.1319,12.2869,4003893.0],["2016-06-08",12.2869,12.295,12.1075,12.1605,6914820.0],["2016-06-13",12.1605,12.160483360290527,11.8833,11.9811,4422616.0],["2016-06-14",11.9811,12.0382,11.8751,11.9648,2679510.0],["2016-06-15",11.9648,12.0993,11.8303,12.0504,5348880.0],["2016-06-16",12.0504,12.079,11.8221,11.924,3836058.0],["2016-06-17",11.924,12.026,11.871,11.9403,2313970.0],["2016-06-20",11.9403,12.0626,11.8221,11.92,2191470.0],["2016-06-21",11.92,12.026,11.8833,11.924,2598284.0],["2016-06-22",11.924,12.1727,11.867,12.1605,3764257.0],["2016-06-23",12.1605,12.2339,12.0912,12.1727,3260047.0],["2016-06-24",12.1727,12.1809,11.7732,11.9893,2766420.0],["2016-06-27",11.9893,12.2909,11.8629,12.2502,3744513.0],["2016-06-28",12.2502,12.5804,12.1686,12.56,8406050.0],["2016-06-29",12.56,12.6374,12.4581,12.5763,4725528.0],["2016-06-30",12.5763,12.5967,12.3643,12.3928,2018757.0],["2016-07-01",12.3928,12.5315,12.35208511352539,12.3521,1719872.0],["2016-07-04",12.3521,12.8413,12.3317,12.7557,4507203.0],["2016-07-05",12.7557,12.9147,12.6578,12.8127,4156518.0],["2016-07-06",12.8127,12.812739372253418,12.5559,12.7597,3531364.0],["2016-07-07",12.7597,12.8413,12.666,12.8331,2352515.0],["2016-07-08",12.8331,12.8902,12.4988,12.6089,2983165.0],["2016-07-11",12.6089,12.7597,12.507,12.5641,4314662.0],["2016-07-12",12.5641,13.2204,12.4866,13.1674,9278447.0],["2016-07-13",13.1674,13.1919,12.9024,13.0003,5924688.0],["2016-07-14",13.0003,13.0329,12.829,12.9636,2917737.0],["2016-07-15",12.9636,13.041,12.8617,13.0247,2304741.0],["2016-07-18",13.0247,13.3223,12.9065,12.9513,4951843.0],["2016-07-19",12.9513,13.0533,12.6823,12.8494,2582491.0],["2016-07-20",12.8494,12.878,12.6701,12.7679,2045027.0],["2016-07-21",12.7679,13.1796,12.6904,13.1144,4545259.0],["2016-07-22",13.1144,13.114408493041992,12.8413,12.878,2422098.0],["2016-07-25",12.878,12.9758,12.8331,12.9473,1478331.0],["2016-07-26",12.9473,13.0696,12.8617,13.037,1506334.0],["2016-07-27",13.037,13.1266,12.6986,12.7271,4750418.0],["2016-07-28",12.7271,13.0125,12.7108,12.882,2292106.0],["2016-07-29",12.882,13.2489,12.882041931152344,12.988,3854077.0],["2016-08-01",12.988,13.0043,12.5029,12.6008,4859945.0],["2016-08-02",12.6008,12.772,12.5233,12.7027,1229188.0],["2016-08-03",12.7027,12.8046,12.6374,12.7312,2162298.0],["2016-08-04",12.7312,12.7883,12.6008,12.6415,2069787.0],["2016-08-05",12.6415,12.772,12.6048,12.6456,1926785.0],["2016-08-08",12.6456,12.7027,12.507,12.6904,2564221.0],["2016-08-09",12.6904,12.9962,12.6374,12.8983,3411977.0],["2016-08-10",12.8983,12.9921,12.8494,12.8983,1876920.0],["2016-08-11",12.8983,13.1063,12.8046,12.988,3455570.0],["2016-08-12",12.988,13.2897,12.9595,13.2082,3525913.0],["2016-08-15",13.2082,13.4038,13.1063,13.3182,4422558.0],["2016-08-16",13.3182,13.412,13.1511,13.1756,4859631.0],["2016-08-17",13.1756,13.253,13.0492,13.1185,2296676.0],["2016-08-18",13.1185,13.3753,13.1103,13.1226,2830269.0],["2016-08-19",13.1226,13.1633,12.882,13.0206,2605782.0],["2016-08-22",13.0206,13.0818,12.8127,12.8331,2381478.0],["2016-08-23",12.8331,12.9187,12.7761,12.8535,1871561.0],["2016-08-24",12.8535,12.8902,12.7557,12.8087,3339553.0],["2016-08-25",12.8087,12.808663368225098,12.6701,12.7353,2787730.0],["2016-08-26",12.7353,12.8494,12.7271,12.7883,1782843.0],["2016-08-29",12.7883,12.8617,12.6823,12.8168,1860870.0],["2016-08-30",12.8168,12.8617,12.7231,12.8127,1499301.0],["2016-08-31",12.8127,12.8576,12.7271,12.825,1818498.0],["2016-09-01",12.825,12.9473,12.7638,12.8902,2411347.0],["2016-09-02",12.8902,12.890193939208984,12.6619,12.772,1947380.0],["2016-09-05",12.772,12.8454,12.7231,12.7516,1468535.0],["2016-09-06",12.7516,12.8209,12.6374,12.8005,2451098.0],["2016-09-07",12.8005,12.8413,12.7353,12.7679,1427282.0],["2016-09-08",12.7679,12.7964,12.6374,12.6823,2557006.0],["2016-09-09",12.6823,12.7067,12.6374,12.6741,1440641.0],["2016-09-12",12.6741,12.6741361618042,12.3521,12.4458,3975825.0],["2016-09-13",12.4458,12.4948,12.4255,12.4458,1144765.0],["2016-09-14",12.4458,12.454,12.242,12.348,1546994.0],["2016-09-19",12.348,12.6048,12.2991,12.5396,2380052.0],["2016-09-20",12.5396,12.6334,12.4132,12.5967,2602953.0],["2016-09-21",12.5967,12.596681594848633,12.4744,12.4866,1391610.0],["2016-09-22",12.4866,12.6171,12.486613273620605,12.5029,1100994.0],["2016-09-23",12.5029,12.5845,12.4377,12.4907,905455.0],["2016-09-26",12.4907,12.5478,12.2706,12.2991,2420089.0],["2016-09-27",12.2991,12.3725,12.2665,12.3276,1853036.0],["2016-09-28",12.3276,12.401,12.2909,12.3643,1092522.0],["2016-09-29",12.3643,12.4622,12.3276,12.3847,1511051.0],["2016-09-30",12.3847,12.4336,12.3317,12.3765,1113381.0],["2016-10-10",12.3765,12.5151,12.3562,12.507,1526984.0],["2016-10-11",12.507,12.6415,12.5029,12.6334,3753727.0],["2016-10-12",12.6334,12.6374,12.5274,12.6048,1382573.0],["2016-10-13",12.6048,12.6701,12.2706,12.5804,2748545.0],["2016-10-14",12.5804,12.6048,12.3888,12.3969,4827206.0],["2016-10-17",12.3969,12.5315,12.3521,12.3725,2970287.0],["2016-10-18",12.3725,12.5804,12.2746,12.5315,4067188.0],["2016-10-19",12.5315,12.7067,12.4907,12.6089,4552420.0],["2016-10-20",12.6089,12.6945,12.5641,12.6741,1948321.0],["2016-10-21",12.6741,12.7353,12.6008,12.6986,2220690.0],["2016-10-24",12.6986,12.9106,12.69859504699707,12.7924,5678202.0],["2016-10-25",12.7924,12.9065,12.772,12.7964,2843862.0],["2016-10-26",12.7964,12.878,12.7761,12.8454,1811596.0],["2016-10-27",12.8454,12.8494,12.6741,12.719,2363583.0],["2016-10-28",12.719,12.772,12.6089,12.6619,2623040.0],["2016-10-31",12.6619,12.8046,12.661905288696289,12.7597,2262541.0],["2016-11-01",12.7597,13.0043,12.7475,12.9595,3519674.0],["2016-11-02",12.9595,12.984,12.8005,12.8698,1827738.0],["2016-11-03",12.8698,12.9391,12.7353,12.8372,2452614.0],["2016-11-04",12.8372,12.9636,12.7883,12.8617,1966140.0],["2016-11-07",12.8617,12.9024,12.7761,12.8209,1438688.0],["2016-11-08",12.8209,12.9106,12.7964,12.8983,2674772.0],["2016-11-09",12.8983,12.9636,12.6048,12.6334,3173332.0],["2016-11-10",12.6334,12.8454,12.633370399475098,12.8127,1804939.0],["2016-11-11",12.8127,12.812739372253418,12.666,12.6823,2501058.0],["2016-11-14",12.6823,12.7516,12.6497,12.6823,2849355.0],["2016-11-15",12.6823,12.6945,12.5641,12.6293,3319671.0],["2016-11-16",12.6293,12.666,12.5763,12.6089,2207586.0],["2016-11-17",12.6089,12.7638,12.5967,12.7312,3565680.0],["2016-11-18",12.7312,12.7638,12.6089,12.6334,3215700.0],["2016-11-21",12.6334,12.6619,12.5233,12.5763,2921431.0],["2016-11-22",12.5763,12.7067,12.576297760009766,12.6945,3145406.0],["2016-11-23",12.6945,12.8372,12.6538,12.7149,2828862.0],["2016-11-24",12.7149,12.7271,12.5967,12.719,2882809.0],["2016-11-25",12.719,12.8413,12.6456,12.772,3776796.0],["2016-11-28",12.772,12.8046,12.719,12.7638,3200857.0],["2016-11-29",12.7638,12.9636,12.6823,12.9595,5593068.0],["2016-11-30",12.9595,13.2,12.7434,13.0451,6801668.0],["2016-12-01",13.0451,13.1307,12.882,12.988,3113719.0],["2016-12-02",12.988,12.988035202026367,12.7271,12.829,2071560.0],["2016-12-05",12.829,12.829046249389648,12.5967,12.6578,2690830.0],["2016-12-06",12.6578,12.7394,12.6497,12.7067,1003200.0],["2016-12-07",12.7067,12.7394,12.6374,12.7231,1539023.0],["2016-12-08",12.7231,12.8331,12.723053932189941,12.7801,2589747.0],["2016-12-09",12.7801,12.9513,12.6904,12.8372,2596082.0],["2016-12-12",12.8372,12.882,12.3154,12.4255,5234432.0],["2016-12-13",12.4255,12.4703,12.3317,12.4581,2648022.0],["2016-12-14",12.4581,12.4581,12.2624,12.2746,1140890.0],["2016-12-15",12.2746,12.348,12.0912,12.1238,2948477.0],["2016-12-16",12.1238,12.189,12.1075,12.1483,1093001.0],["2016-12-19",12.1483,12.1972,12.0626,12.0667,1719236.0],["2016-12-20",12.0667,12.1197,11.8262,11.8874,2054714.0],["2016-12-21",11.8874,11.977,11.887351989746094,11.9444,2671276.0],["2016-12-22",11.9444,11.9893,11.8833,11.9037,1541775.0],["2016-12-23",11.9037,11.9607,11.8425,11.8466,1494897.0],["2016-12-26",11.8466,11.9403,11.7814,11.9363,1993647.0],["2016-12-27",11.9363,12.0015,11.8629,11.9607,1131824.0],["2016-12-28",11.9607,12.0097,11.8629,11.8996,1133578.0],["2016-12-29",11.8996,11.9893,11.8629,11.8996,1180906.0],["2016-12-30",11.8996,11.9893,11.899582862854004,11.9567,1607819.0],["2017-01-03",11.9567,12.1401,11.9281,12.1156,2021314.0],["2017-01-04",12.1156,12.1564,12.0097,12.1197,1826724.0],["2017-01-05",12.1197,12.2706,12.1075,12.1605,2111734.0],["2017-01-06",12.1605,12.2094,12.0137,12.0667,1730102.0],["2017-01-09",12.0667,12.3072,12.026,12.2869,2602399.0],["2017-01-10",12.2869,12.348,12.2094,12.3317,1610943.0],["2017-01-11",12.3317,12.3562,12.1523,12.1931,1270278.0],["2017-01-12",12.1931,12.2869,12.1564,12.1809,839783.0],["2017-01-13",12.1809,12.9228,11.8629,12.9024,6662741.0],["2017-01-16",12.9024,13.1674,12.2298,13.0899,14748525.0],["2017-01-17",13.0899,13.089947700500488,12.6497,12.8087,3338543.0],["2017-01-18",12.8087,12.8413,12.6456,12.6945,2059750.0],["2017-01-19",12.6945,12.7475,12.6374,12.7027,1356870.0],["2017-01-20",12.7027,12.7964,12.6578,12.7149,1683051.0],["2017-01-23",12.7149,12.7883,12.6211,12.6497,1601632.0],["2017-01-24",12.6497,12.7597,12.649676322937012,12.7027,1547851.0],["2017-01-25",12.7027,12.7108,12.6497,12.6701,707394.0],["2017-01-26",12.6701,12.7353,12.666,12.7231,914417.0],["2017-02-03",12.7231,12.723053932189941,12.2298,12.242,4475164.0],["2017-02-06",12.242,12.242016792297363,12.0667,12.1319,4219136.0],["2017-02-07",12.1319,12.1483,11.9648,12.1319,3596305.0],["2017-02-08",12.1319,12.2094,12.0382,12.2012,2149088.0],["2017-02-09",12.2012,12.2706,12.1279,12.136,2894986.0],["2017-02-10",12.136,12.2502,12.1156,12.1849,3848400.0],["2017-02-13",12.1849,12.6904,12.184946060180664,12.5722,4334413.0],["2017-02-14",12.5722,12.6293,12.4948,12.6048,2280715.0],["2017-02-15",12.6048,12.666,12.4907,12.5559,1737383.0],["2017-02-16",12.5559,12.5845,12.4703,12.56,1452166.0],["2017-02-17",12.56,12.6293,12.4662,12.5233,1899269.0],["2017-02-20",12.5233,12.6538,12.523303985595703,12.6415,1713024.0],["2017-02-21",12.6415,12.666,12.4622,12.5478,2514550.0],["2017-02-22",12.5478,12.547760009765625,12.2706,12.4295,3149676.0],["2017-02-23",12.4295,12.4336,12.3521,12.3928,1921807.0],["2017-02-24",12.3928,12.4907,12.3847,12.4255,1550228.0],["2017-02-27",12.4255,12.6782,12.3602,12.6741,3354632.0],["2017-02-28",12.6741,12.6782,12.5111,12.5926,3533564.0],["2017-03-01",12.5926,12.6374,12.5355,12.5763,1305361.0],["2017-03-02",12.5763,12.7067,12.4988,12.5029,1303862.0],["2017-03-03",12.5029,12.6415,12.4499,12.613,1568634.0],["2017-03-06",12.613,12.6619,12.4744,12.6171,2972257.0],["2017-03-07",12.6171,12.8657,12.5559,12.7883,6148230.0],["2017-03-08",12.7883,12.9432,12.6171,12.6864,5064843.0],["2017-03-09",12.6864,12.7067,12.56,12.5844,2304072.0],["2017-03-10",12.5844,12.931,12.5844,12.8861,3442738.0],["2017-03-13",12.8861,13.0981,12.7108,13.0125,5509253.0],["2017-03-14",13.0125,13.012492179870605,12.7271,12.7964,3883663.0],["2017-03-15",12.7964,12.8657,12.6986,12.7842,2259354.0],["2017-03-16",12.7842,12.882,12.6823,12.8372,1681734.0],["2017-03-17",12.8372,12.878,12.6782,12.6945,2196036.0],["2017-03-20",12.6945,12.7964,12.6497,12.7027,1521345.0],["2017-03-21",12.7027,13.0247,12.6782,12.9228,3787857.0],["2017-03-22",12.9228,13.3264,12.8005,13.2245,5965673.0],["2017-03-23",13.2245,14.2803,13.224474906921387,13.9583,17064585.0],["2017-03-24",13.9583,14.0235,13.6362,13.6933,10423553.0],["2017-03-27",13.6933,14.2599,13.6158,13.9053,9494307.0],["2017-03-28",13.9053,14.2518,13.7463,14.2477,5895127.0],["2017-03-29",14.2477,14.247701644897461,13.8645,13.9868,5141599.0],["2017-03-30",13.9868,14.0887,13.734,14.0561,4810029.0],["2017-03-31",14.0561,14.2395,13.9012,14.1906,3378069.0],["2017-04-05",14.1906,14.8307,14.1662,14.5045,8415712.0],["2017-04-06",14.5045,14.6676,14.2518,14.6594,6404591.0],["2017-04-07",14.6594,14.6717,14.4393,14.5371,2949468.0],["2017-04-10",14.5371,14.537140846252441,14.2273,14.2925,2603064.0],["2017-04-11",14.2925,14.5494,14.2885,14.5453,2686251.0],["2017-04-12",14.5453,14.6594,14.2844,14.3904,2626093.0],["2017-04-13",14.3904,14.529,14.2803,14.3985,1378460.0],["2017-04-14",14.3985,14.398536682128906,14.0072,14.1539,1968239.0],["2017-04-17",14.1539,14.317,14.0235,14.1947,1915162.0],["2017-04-18",14.1947,14.904,14.1906,14.7043,5959840.0],["2017-04-19",14.7043,14.7899,14.3252,14.7736,5743963.0],["2017-04-20",14.7736,15.4829,14.6268,15.1446,10140190.0],["2017-04-21",15.1446,15.1446,14.8429,14.9896,4125996.0],["2017-04-24",14.9896,15.1364,14.3904,14.7695,3497101.0],["2017-04-25",14.7695,15.0354,14.6366,14.9897,2752196.0],["2017-04-26",14.9897,15.6004,14.98969841003418,15.3262,6646156.0],["2017-04-27",15.3262,15.4259,15.0063,15.2847,3484127.0],["2017-04-28",15.2847,15.4966,15.185,15.3054,2535292.0],["2017-05-02",15.3054,15.6711,14.6656,15.5589,4478299.0],["2017-05-03",15.5589,15.588,14.944,15.0396,5390508.0],["2017-05-04",15.0396,15.4425,15.039552688598633,15.3719,5191682.0],["2017-05-05",15.3719,15.4259,14.9565,15.1226,3104655.0],["2017-05-08",15.1226,15.2057,14.7072,14.7446,4301086.0],["2017-05-09",14.7446,14.8941,14.2626,14.4371,5419757.0],["2017-05-10",14.4371,15.0811,14.437140464782715,14.7404,4924856.0],["2017-05-11",14.7404,15.0312,14.5576,14.9606,3906493.0],["2017-05-12",14.9606,15.3304,14.9149,15.2057,3547947.0],["2017-05-15",15.2057,15.7708,15.205738067626953,15.7583,4126219.0],["2017-05-16",15.7583,16.0367,15.5589,15.8705,4954645.0],["2017-05-17",15.8705,15.8954,15.4882,15.5298,5458670.0],["2017-05-18",15.5298,16.1862,15.3719,16.045,4278239.0],["2017-05-19",16.045,16.20283317565918,15.8829,16.2028,2870019.0],["2017-05-22",16.2028,16.6598,15.991,16.0367,4759309.0],["2017-05-23",16.0367,16.5767,15.7001,16.4106,6555588.0],["2017-05-24",16.4106,16.41056251525879,15.8289,16.1862,5049314.0],["2017-05-25",16.1862,16.5684,16.0367,16.1364,5014413.0],["2017-05-26",16.1364,16.3939,16.0574,16.1322,3509107.0],["2017-05-31",16.1322,16.3482,15.8954,16.1779,4349818.0],["2017-06-01",16.1779,16.8219,16.074,16.8136,6832521.0],["2017-06-02",16.8136,16.8177,16.5477,16.6806,4892496.0],["2017-06-05",16.6806,16.772,16.4355,16.5103,2440420.0],["2017-06-06",16.5103,16.7222,16.4729,16.6183,2039513.0],["2017-06-07",16.6183,17.2166,16.618289947509766,16.6308,6395646.0],["2017-06-08",16.6308,17.3495,16.630754470825195,17.308,5621343.0],["2017-06-09",17.308,17.9062,17.1044,17.445,9115329.0],["2017-06-12",17.445,17.8356,17.2913,17.4949,6702909.0],["2017-06-13",17.4949,17.8065,17.2955,17.6777,3593210.0],["2017-06-14",17.6777,17.9021,17.3246,17.4492,5884647.0],["2017-06-15",17.4492,17.6902,16.7845,16.8634,8304515.0],["2017-06-16",16.8634,17.0337,16.6765,16.7138,5435027.0],["2017-06-19",16.7138,16.988,16.6266,16.9756,5654124.0],["2017-06-20",16.9756,16.9964,16.3192,16.6349,9814331.0],["2017-06-21",16.6349,17.1999,16.423,17.121,8479639.0],["2017-06-22",17.121,17.3204,16.6183,16.6723,8200895.0],["2017-06-23",16.6723,17.2249,16.67229652404785,17.1542,8423076.0],["2017-06-26",17.1542,17.6154,17.0337,17.0878,10054475.0],["2017-06-27",17.0878,17.5531,16.9091,17.5323,10498695.0],["2017-06-28",17.5323,17.532297134399414,16.9922,17.0337,7846865.0],["2017-06-29",17.0337,17.1168,16.7055,16.9631,7265776.0],["2017-06-30",16.9631,17.0337,16.7928,16.9423,5050148.0],["2017-07-03",16.9423,16.94234848022461,16.0782,16.1322,12753320.0],["2017-07-04",16.1322,16.2361,15.9993,16.0699,9169928.0],["2017-07-05",16.0699,16.4937,16.0408,16.3275,7933835.0],["2017-07-06",16.3275,16.4106,15.9785,16.1073,7520355.0],["2017-07-07",16.1073,16.2859,15.7915,15.8165,7984533.0],["2017-07-10",15.8165,16.0076,15.6586,15.9245,6675000.0],["2017-07-11",15.9245,16.2859,15.8372,16.1613,6513651.0],["2017-07-12",16.1613,16.2651,16.045,16.0865,4607672.0],["2017-07-13",16.0865,16.086503982543945,15.4467,15.5215,8794741.0],["2017-07-14",15.5215,15.8622,15.4966,15.7251,4970396.0],["2017-07-17",15.7251,16.0533,15.2057,15.7043,6205930.0],["2017-07-18",15.7043,16.20283317565918,15.6669,16.2028,8991373.0],["2017-07-19",16.2028,16.369,16.0408,16.1197,7211685.0],["2017-07-20",16.1197,16.7014,16.0242,16.6681,10587789.0],["2017-07-21",16.6681,16.66814422607422,16.4563,16.556,4249312.0],["2017-07-24",16.556,16.7554,16.2028,16.2527,6235650.0],["2017-07-25",16.2527,16.252689361572266,15.8123,15.9245,6095076.0],["2017-07-26",15.9245,16.1571,15.924473762512207,16.0325,3616588.0],["2017-07-27",16.0325,16.0699,15.8497,15.9909,3176230.0],["2017-07-28",15.9909,16.1197,15.8539,15.9951,2513262.0],["2017-07-31",15.9951,16.1488,15.9619,16.0948,4251405.0],["2017-08-01",16.0948,16.556,15.9951,16.4313,5986651.0],["2017-08-02",16.4313,16.5227,16.153,16.2859,3910200.0],["2017-08-03",16.2859,16.4396,16.0533,16.153,3641961.0],["2017-08-04",16.153,16.153,15.7458,15.7583,4027434.0],["2017-08-07",15.7583,15.9245,15.455,15.7292,3722960.0],["2017-08-08",15.7292,15.858,15.642,15.7791,3190398.0],["2017-08-09",15.7791,16.1613,15.7043,15.9411,8352229.0],["2017-08-10",15.9411,16.4521,15.941095352172852,16.3192,9301689.0],["2017-08-11",16.3192,16.7637,16.1654,16.4895,8855922.0],["2017-08-14",16.4895,17.0337,16.4895,17.0171,8409845.0],["2017-08-15",17.0171,17.6985,16.8717,17.2664,12733030.0],["2017-08-16",17.2664,17.3661,16.88,17.1625,5812623.0],["2017-08-17",17.1625,17.3786,16.8717,16.8967,5865073.0],["2017-08-18",16.8967,17.4451,16.8676,17.3661,6886710.0],["2017-08-21",17.3661,17.4575,17.2456,17.2996,4091889.0],["2017-08-22",17.2996,17.6569,17.2913,17.5115,5231975.0],["2017-08-23",17.5115,17.51152229309082,17.1168,17.3744,3219936.0],["2017-08-24",17.3744,17.4409,16.9008,16.9797,3703809.0],["2017-08-25",16.9797,17.1501,16.9797,17.0254,2227134.0],["2017-08-28",17.0254,17.2041,16.8426,16.9465,4940573.0],["2017-08-29",16.9465,17.3994,16.7346,16.9507,6549689.0],["2017-08-30",16.9507,17.2789,16.88,17.1958,6535333.0],["2017-08-31",17.1958,17.2747,16.6598,16.8593,5880083.0],["2017-09-01",16.8593,16.959,16.7014,16.9465,4840297.0],["2017-09-04",16.9465,17.1916,16.7346,17.013,4506107.0],["2017-09-05",17.013,17.1293,16.8966,17.1251,2782258.0],["2017-09-06",17.1251,17.5988,17.0337,17.5738,5563898.0],["2017-09-07",17.5738,17.6569,17.2332,17.2872,4508288.0],["2017-09-08",17.2872,17.4451,17.1168,17.2373,3156620.0],["2017-09-11",17.2373,17.237323760986328,16.7512,16.826,6744804.0],["2017-09-12",16.826,17.0171,16.7512,16.8759,3812761.0],["2017-09-13",16.8759,17.283,16.7845,17.1667,4600523.0],["2017-09-14",17.1667,17.3038,16.9839,17.1044,3152392.0],["2017-09-15",17.1044,17.9353,17.1002,17.927,13052130.0],["2017-09-18",17.927,18.7579,17.7816,18.654,11321596.0],["2017-09-19",18.654,18.8867,18.2219,18.5668,6254033.0],["2017-09-20",18.5668,18.7122,18.4172,18.5876,3621408.0],["2017-09-21",18.5876,19.0279,18.4422,18.6997,3641526.0],["2017-09-22",18.6997,18.8078,18.4048,18.7828,3043641.0],["2017-09-25",18.7828,19.0529,18.5128,18.8742,4484534.0],["2017-09-26",18.8742,19.1027,18.7828,18.841,4346274.0],["2017-09-27",18.841,19.1069,18.7994,19.1027,4273953.0],["2017-09-28",19.1027,19.2648,18.9282,19.1775,3428813.0],["2017-09-29",19.1775,19.7467,19.1443,19.6885,6469835.0],["2017-10-09",19.6885,19.9419,19.0861,19.1734,8319348.0],["2017-10-10",19.1734,19.7965,18.9906,19.6802,7337502.0],["2017-10-11",19.6802,20.7729,19.593,20.2452,6264050.0],["2017-10-12",20.2452,20.5194,19.9046,20.2951,3128811.0],["2017-10-13",20.2951,20.7562,20.212,20.3782,2700417.0],["2017-10-16",20.3782,20.9806,20.1414,20.1788,6002860.0],["2017-10-17",20.1788,20.7729,19.9669,20.6898,3013505.0],["2017-10-18",20.6898,21.2839,20.4488,21.1426,5215675.0],["2017-10-19",21.1426,21.3587,20.9058,21.1468,3393678.0],["2017-10-20",21.1468,21.146772384643555,20.4904,20.5859,5462451.0],["2017-10-23",20.5859,21.018,20.4073,20.7022,4481592.0],["2017-10-24",20.7022,20.8975,20.4945,20.7604,3359720.0],["2017-10-25",20.7604,20.7687,20.1829,20.3823,9771416.0],["2017-10-26",20.3823,21.5955,20.382335662841797,21.3046,11932075.0],["2017-10-27",21.3046,21.304645538330078,20.5859,21.1011,10151444.0],["2017-10-30",21.1011,21.5082,20.7355,21.0637,6243056.0],["2017-10-31",21.0637,21.3545,20.9806,21.3005,3763749.0],["2017-11-01",21.3005,21.6038,20.723,20.7355,6034265.0],["2017-11-02",20.7355,20.9889,20.5734,20.9847,4193991.0],["2017-11-03",20.9847,21.3753,20.9058,21.0761,4323829.0],["2017-11-06",21.0761,22.7629,20.9017,22.2851,12979773.0],["2017-11-07",22.2851,22.6424,22.1563,22.5386,6370946.0],["2017-11-08",22.5386,22.8709,21.8572,22.2436,5916742.0],["2017-11-09",22.2436,22.6881,21.8863,22.5926,4505152.0],["2017-11-10",22.5926,23.2158,22.3516,22.6632,8446542.0],["2017-11-13",22.6632,22.9,22.0026,22.2477,9533770.0],["2017-11-14",22.2477,22.4264,21.6536,21.7533,6750855.0],["2017-11-15",21.7533,22.227,21.2963,21.6329,5894581.0],["2017-11-16",21.6329,22.4347,21.6038,22.1646,6495768.0],["2017-11-17",22.1646,22.5593,21.5415,21.5789,7402256.0],["2017-11-20",21.5789,22.2685,20.939,22.2394,7964569.0],["2017-11-21",22.2394,22.8917,21.9735,22.7089,9000345.0],["2017-11-22",22.7089,22.9873,22.227,22.5843,6775703.0],["2017-11-23",22.5843,22.6632,20.8061,21.1551,10351748.0],["2017-11-24",21.1551,21.15508460998535,20.2369,20.9017,8228708.0],["2017-11-27",20.9017,20.90165901184082,20.2245,20.3076,5384082.0],["2017-11-28",20.3076,21.2049,20.2992,21.0429,7960948.0],["2017-11-29",21.0429,21.3462,20.399,20.4945,4201169.0],["2017-11-30",20.4945,20.9307,20.1829,20.3159,3461152.0],["2017-12-01",20.3159,20.6607,20.1497,20.3366,4263055.0],["2017-12-04",20.3366,20.9806,20.0998,20.561,8731836.0],["2017-12-05",20.561,20.6815,20.0167,20.2037,5322063.0],["2017-12-06",20.2037,20.3491,19.7758,20.1123,5550069.0],["2017-12-07",20.1123,20.3075,20.0874,20.1414,4477544.0],["2017-12-08",20.1414,20.5651,19.9004,20.4737,3639795.0],["2017-12-11",20.4737,21.3213,20.453,21.1842,5885816.0],["2017-12-12",21.1842,21.5581,21.1094,21.2797,6697874.0],["2017-12-13",21.2797,21.8074,21.072,21.7949,4905367.0],["2017-12-14",21.7949,22.1854,21.5456,21.8157,6255747.0],["2017-12-15",21.8157,21.9569,21.396,21.6952,5514392.0],["2017-12-18",21.6952,22.1023,21.4334,21.77,3248504.0],["2017-12-19",21.77,22.1439,21.6869,22.0442,3585823.0],["2017-12-20",22.0442,22.5593,21.986,22.4596,4707306.0],["2017-12-21",22.4596,22.7338,22.2727,22.5053,4112965.0],["2017-12-22",22.5053,22.5926,22.0649,22.2228,2599768.0],["2017-12-25",22.2228,22.7047,22.2103,22.3308,2576675.0],["2017-12-26",22.3308,22.6175,21.691,21.9403,3371585.0],["2017-12-27",21.9403,22.3017,21.6619,21.932,4420492.0],["2017-12-28",21.932,22.3931,21.8821,22.1273,4528938.0],["2017-12-29",22.1273,22.5302,22.04,22.3516,3665107.0],["2018-01-02",22.3516,22.6341,21.9777,22.0649,4333978.0],["2018-01-03",22.0649,22.227,21.7949,22.0525,5812219.0],["2018-01-04",22.0525,23.0579,22.052473068237305,23.0329,12246380.0],["2018-01-05",23.0329,23.1617,22.5386,22.6258,7746685.0],["2018-01-08",22.6258,22.792,22.1065,22.4139,5732624.0],["2018-01-09",22.4139,23.2116,22.3516,23.1742,7204150.0],["2018-01-10",23.1742,23.7642,22.8585,23.7475,7576677.0],["2018-01-11",23.7475,23.9927,23.2656,23.4816,4532185.0],["2018-01-12",23.4816,23.8015,23.1285,23.7268,3886373.0],["2018-01-15",23.7268,24.4621,23.5689,24.0425,5289182.0],["2018-01-16",24.0425,24.8568,23.7683,24.2793,8135563.0],["2018-01-17",24.2793,24.4829,22.9748,23.7891,9311110.0],["2018-01-18",23.7891,24.0134,23.2656,23.3819,4952652.0],["2018-01-19",23.3819,23.7849,23.0994,23.5647,3846916.0],["2018-01-22",23.5647,24.2544,23.3487,23.814,6137186.0],["2018-01-23",23.814,24.0508,23.6021,23.7185,5563012.0],["2018-01-24",23.7185,23.8472,23.2199,23.249,5635764.0],["2018-01-25",23.249,23.465,22.9748,23.087,5512705.0],["2018-01-26",23.087,24.1755,23.08696174621582,23.8846,7613968.0],["2018-01-29",23.8846,24.1796,22.6175,22.6507,6129684.0],["2018-01-30",22.6507,22.659,22.2477,22.3017,4165018.0],["2018-01-31",22.3017,23.4567,22.301746368408203,23.4152,5976751.0],["2018-02-01",23.4152,23.7642,22.8543,23.141,4353935.0],["2018-02-02",23.141,23.6811,22.7006,23.4193,4457586.0],["2018-02-05",23.4193,23.419322967529297,22.3516,22.8626,4016264.0],["2018-02-06",22.8626,22.862613677978516,21.1966,21.4334,8444675.0],["2018-02-07",21.4334,22.1023,21.313,21.3836,6680050.0],["2018-02-08",21.3836,21.9071,21.1302,21.6702,5014743.0],["2018-02-09",21.6702,21.7243,19.8007,21.4251,9015232.0],["2018-02-12",21.4251,22.4679,21.1883,22.1605,4545010.0],["2018-02-13",22.1605,22.9706,22.0192,22.1522,4228018.0],["2018-02-14",22.1522,22.5593,21.9112,22.3765,3291906.0],["2018-02-22",22.3765,23.3155,22.37652587890625,23.2739,5476338.0],["2018-02-23",23.2739,23.6811,22.8709,22.9873,5295841.0],["2018-02-26",22.9873,23.4318,22.8709,22.9706,4992264.0],["2018-02-27",22.9706,23.1368,22.389,22.8501,4185828.0],["2018-02-28",22.8501,23.4193,22.5635,22.9748,5135000.0],["2018-03-01",22.9748,23.1742,22.5178,22.9706,2617348.0],["2018-03-02",22.9706,23.7808,22.7878,23.2615,6205246.0],["2018-03-05",23.2615,23.5523,22.8959,23.3072,2010272.0],["2018-03-06",23.3072,23.411,22.8086,23.357,2918941.0],["2018-03-07",23.357,23.8888,23.0579,23.0786,4531698.0],["2018-03-08",23.0786,23.5398,22.8875,23.3238,4364172.0],["2018-03-09",23.3238,24.6117,23.2656,24.5037,9517255.0],["2018-03-12",24.5037,24.7114,24.0508,24.3375,5034776.0],["2018-03-13",24.3375,24.337486267089844,23.9179,24.1048,2898647.0],["2018-03-14",24.1048,24.3042,23.7268,24.0882,3201561.0],["2018-03-15",24.0882,25.0105,24.0758,24.9565,8378277.0],["2018-03-16",24.9565,25.1352,24.5203,24.674,3838364.0],["2018-03-19",24.674,24.9274,24.3583,24.5535,4157072.0],["2018-03-20",24.5535,24.8236,24.3042,24.8069,2964320.0],["2018-03-21",24.8069,25.3637,24.6699,25.1601,6582997.0],["2018-03-22",25.1601,25.4925,24.6408,24.9067,4008099.0],["2018-03-23",24.9067,24.906665802001953,23.2698,24.0965,6492970.0],["2018-03-26",24.0965,24.4621,23.411,24.1713,7086694.0],["2018-03-27",24.1713,25.0313,24.17130470275879,25.0064,5150642.0],["2018-03-28",25.0064,25.006372451782227,23.6312,23.6811,6260226.0],["2018-03-29",23.6811,24.0674,22.7671,23.8348,6179457.0],["2018-03-30",23.8348,24.0134,23.519,23.5814,4342465.0],["2018-04-02",23.5814,23.5938,22.7754,23.2573,5348954.0],["2018-04-03",23.2573,24.1173,22.9332,23.9345,7865399.0],["2018-04-04",23.9345,24.9482,23.76,24.6699,6206911.0],["2018-04-09",24.6699,24.669851303100586,23.8888,24.2876,4639087.0],["2018-04-10",24.2876,24.7031,23.9179,24.6657,4796004.0],["2018-04-11",24.6657,25.5008,24.5951,25.1352,5581125.0],["2018-04-12",25.1352,25.75,24.8443,25.48,3392695.0],["2018-04-13",25.48,25.5589,25.0147,25.0978,2748710.0],["2018-04-16",25.0978,25.6586,24.0965,24.6325,3166186.0],["2018-04-17",24.6325,25.3387,24.6034,24.6865,3779855.0],["2018-04-18",24.6865,25.1518,23.706,24.9191,3685987.0],["2018-04-19",24.9191,25.6753,24.5369,25.1352,4301427.0],["2018-04-20",25.1352,25.8041,24.9274,24.9856,5158351.0],["2018-04-23",24.9856,25.9827,24.9856,25.5797,6543465.0],["2018-04-24",25.5797,26.1738,25.3346,25.9536,5883142.0],["2018-04-25",25.9536,26.581,25.642,26.2527,5518033.0],["2018-04-26",26.2527,26.5644,26.0085,26.3243,5719905.0],["2018-04-27",26.3243,26.5054,25.5326,26.0969,5258159.0],["2018-05-02",26.0969,26.9055,25.7095,26.8676,6581402.0],["2018-05-03",26.8676,27.0781,26.6486,27.0571,4917235.0],["2018-05-04",27.0571,27.1624,26.5728,26.7455,3741458.0],["2018-05-07",26.7455,26.7623,26.1138,26.6402,6180789.0],["2018-05-08",26.6402,27.4487,26.5391,27.4277,8760944.0],["2018-05-09",27.4277,27.427675247192383,26.956,27.3013,3017125.0],["2018-05-10",27.3013,28.013,27.2045,27.9751,5948298.0],["2018-05-11",27.9751,29.0658,27.9204,28.59,9816378.0],["2018-05-14",28.59,29.2469,28.3247,28.8174,7170026.0],["2018-05-15",28.8174,29.4785,28.7205,29.4743,6398203.0],["2018-05-16",29.4743,30.5187,29.3522,30.3587,9370318.0],["2018-05-17",30.3587,30.358684539794922,28.5479,28.8595,14847069.0],["2018-05-18",28.8595,29.2638,28.072,28.9353,9477233.0],["2018-05-21",28.9353,29.4659,28.5858,29.3269,6634736.0],["2018-05-22",29.3269,29.5038,29.0574,29.3564,4063984.0],["2018-05-23",29.3564,30.0681,29.2174,29.7017,6543212.0],["2018-05-24",29.7017,29.701736450195312,28.3457,29.2217,8589613.0],["2018-05-25",29.2217,29.3606,28.6784,29.2132,3923956.0],["2018-05-28",29.2132,30.5313,29.1206,30.0597,10892853.0],["2018-05-29",30.0597,31.163,29.9839,30.0386,10683227.0],["2018-05-30",30.0386,31.2051,28.8469,31.003,10467325.0],["2018-05-31",31.003,32.2158,30.9904,31.5589,14928201.0],["2018-06-01",31.5589,32.1948,30.6577,31.1714,9785954.0],["2018-06-04",31.1714,32.8433,31.171449661254883,32.8138,12746663.0],["2018-06-05",32.8138,33.6898,32.3759,33.6519,10905664.0],["2018-06-06",33.6519,34.5109,33.0581,34.0856,11437454.0],["2018-06-07",34.0856,34.9068,33.395,33.993,12842391.0],["2018-06-08",33.993,35.3027,33.4413,33.8498,24699607.0],["2018-06-11",33.8498,33.849788665771484,31.5884,31.9884,18907884.0],["2018-06-12",31.9884,33.9593,31.988426208496094,33.8119,15203752.0],["2018-06-13",33.8119,34.0393,32.0053,32.8559,14165638.0],["2018-06-14",32.8559,33.1255,32.0474,32.359,10493202.0],["2018-06-15",32.359,33.555,32.359012603759766,32.7675,15668345.0],["2018-06-19",32.7675,32.76750564575195,31.5968,32.1148,10256811.0],["2018-06-20",32.1148,32.5654,31.0156,32.3422,15805424.0],["2018-06-21",32.3422,32.3548,31.3315,31.4536,11788019.0],["2018-06-22",31.4536,31.6389,30.2239,31.4536,8546896.0],["2018-06-25",31.4536,32.7843,31.441,32.4138,10685941.0],["2018-06-26",32.4138,32.5654,31.4157,31.7989,9001288.0],["2018-06-27",31.7989,31.798917770385742,30.2997,30.3713,11785420.0],["2018-06-28",30.3713,30.9777,29.3522,30.1271,9949040.0],["2018-06-29",30.1271,31.3694,30.12706184387207,31.0114,6638861.0],["2018-07-02",31.0114,32.2158,30.8261,31.163,7588096.0],["2018-07-03",31.163,31.542,29.1838,30.6787,10579555.0],["2018-07-04",30.6787,31.2051,30.3334,30.5819,8762125.0],["2018-07-05",30.5819,31.163,29.6386,29.8912,6366332.0],["2018-07-06",29.8912,31.243,29.5964,31.0788,8204414.0],["2018-07-09",31.0788,32.4811,30.9946,32.3422,10802002.0],["2018-07-10",32.3422,32.7464,31.7147,32.2074,5743820.0],["2018-07-11",32.2074,32.20741271972656,31.0662,31.6473,5585095.0],["2018-07-12",31.6473,32.418,31.4662,32.0684,10196849.0],["2018-07-13",32.0684,32.5527,31.6305,32.2411,11636991.0],["2018-07-16",32.2411,32.4222,31.6726,31.9968,6077721.0],["2018-07-17",31.9968,31.996845245361328,30.763,31.1083,8276991.0],["2018-07-18",31.1083,31.4199,30.7082,30.7882,6997370.0],["2018-07-19",30.7882,31.1167,30.4513,30.7461,6547841.0],["2018-07-20",30.7461,31.1335,30.5313,30.9483,7166114.0],["2018-07-23",30.9483,30.94825553894043,29.5628,29.9376,10690019.0],["2018-07-24",29.9376,30.4471,29.668,30.2239,10165419.0],["2018-07-25",30.2239,30.4345,29.8997,30.0344,5810490.0],["2018-07-26",30.0344,30.0892,29.6217,29.6723,5794735.0],["2018-07-27",29.6723,31.4873,29.647,30.8135,13347178.0],["2018-07-30",30.8135,30.9272,29.3606,29.9797,8154983.0],["2018-07-31",29.9797,29.979673385620117,29.2301,29.807,5407670.0],["2018-08-01",29.807,30.0807,28.9311,28.9732,5850654.0],["2018-08-02",28.9732,29.6891,28.0467,29.1753,10564087.0],["2018-08-03",29.1753,29.6428,28.6531,29.0616,6762687.0],["2018-08-06",29.0616,29.061628341674805,26.8718,27.2424,12446925.0],["2018-08-07",27.2424,28.0467,27.0571,27.9583,8381831.0],["2018-08-08",27.9583,28.1183,27.1203,27.3477,5776814.0],["2018-08-09",27.3477,28.889,27.0571,28.59,7855488.0],["2018-08-10",28.59,29.8997,28.5647,28.9648,8734716.0],["2018-08-13",28.9648,29.4785,28.6363,29.2217,5156457.0],["2018-08-14",29.2217,29.4743,28.6784,28.9648,4817038.0],["2018-08-15",28.9648,29.1838,28.1309,28.2278,5293234.0],["2018-08-16",28.2278,29.4996,27.613,28.7879,9510704.0],["2018-08-17",28.7879,29.3817,27.4572,27.5751,7664605.0],["2018-08-20",27.5751,28.6363,27.3982,28.4257,7883303.0],["2018-08-21",28.4257,29.5838,28.42573356628418,29.3311,9256495.0],["2018-08-22",29.3311,29.4575,28.7374,28.8426,4412915.0],["2018-08-23",28.8426,29.3311,28.6068,29.1795,5053926.0],["2018-08-24",29.1795,29.179540634155273,28.59,28.6616,5126197.0],["2018-08-27",28.6616,29.4575,28.5521,29.3522,10894902.0],["2018-08-28",29.3522,29.4743,28.7542,28.9942,7822843.0],["2018-08-29",28.9942,29.407,28.8426,29.2511,7741813.0],["2018-08-30",29.2511,29.251134872436523,28.611,28.611,5468316.0],["2018-08-31",28.611,29.1374,27.8404,28.8469,8325292.0],["2018-09-03",28.8469,28.84685516357422,27.5624,27.9414,5675568.0],["2018-09-04",27.9414,28.6321,27.9414,28.5815,5346453.0],["2018-09-05",28.5815,29.2553,28.3836,29.0532,6406155.0],["2018-09-06",29.0532,29.05320167541504,28.2573,28.4257,6153464.0],["2018-09-07",28.4257,28.9269,28.2699,28.51,4198721.0],["2018-09-10",28.51,28.611,27.6677,27.7941,3914898.0],["2018-09-11",27.7941,28.5394,27.794052124023438,28.3752,4562686.0],["2018-09-12",28.3752,29.2259,28.2615,28.5942,6138104.0],["2018-09-13",28.5942,29.1795,28.59418296813965,29.1711,5650716.0],["2018-09-14",29.1711,29.4785,28.6405,29.188,4354303.0],["2018-09-17",29.188,29.4785,28.7542,28.91,4957024.0],["2018-09-18",28.91,29.5459,28.7079,29.4996,5792795.0],["2018-09-19",29.4996,29.9586,29.1838,29.8912,8041003.0],["2018-09-20",29.8912,30.2366,29.6891,30.2366,5678025.0],["2018-09-21",30.2366,32.2074,30.1987,32.1316,8500876.0],["2018-09-25",32.1316,32.13160705566406,31.163,31.7947,5631176.0],["2018-09-26",31.7947,33.6898,31.79471206665039,32.7507,13847061.0],["2018-09-27",32.7507,33.4876,32.5527,33.2181,7812805.0],["2018-09-28",33.2181,33.4792,32.6496,33.3529,5339660.0],["2018-10-08",33.3529,33.35285949707031,31.0283,31.163,9143409.0],["2018-10-09",31.163,32.0011,30.9398,31.542,7905654.0],["2018-10-10",31.542,32.5443,31.2472,31.8326,5527613.0],["2018-10-11",31.8326,31.83260726928711,30.3208,30.5145,9810762.0],["2018-10-12",30.5145,31.7315,30.514497756958008,31.4999,10598467.0],["2018-10-15",31.4999,31.499923706054688,29.0785,30.245,15357099.0],["2018-10-16",30.245,30.3208,29.4785,30.026,6941240.0],["2018-10-17",30.026,30.4471,28.6784,29.2511,8117015.0],["2018-10-18",29.2511,30.1902,28.6363,29.3564,6449216.0],["2018-10-19",29.3564,30.4092,28.8469,30.3839,6549223.0],["2018-10-22",30.3839,32.1316,30.383947372436523,31.2388,10568474.0],["2018-10-23",31.2388,31.5757,29.9249,30.4471,6387845.0],["2018-10-24",30.4471,30.447120666503906,28.7626,30.0976,8332485.0],["2018-10-25",30.0976,30.09758758544922,28.6784,29.0701,5782903.0],["2018-10-26",29.0701,29.2806,26.5559,27.2887,16969437.0],["2018-10-29",27.2887,27.2887020111084,24.5598,24.5598,15703512.0],["2018-10-30",24.5598,25.2336,23.347,24.7199,19477107.0],["2018-10-31",24.7199,27.191848754882812,24.719860076904297,27.1918,14173648.0],["2018-11-01",27.1918,28.3036,27.191848754882812,27.4572,9681052.0],["2018-11-02",27.4572,29.0658,27.4571533203125,28.7205,11084635.0],["2018-11-05",28.7205,28.72051429748535,27.3729,27.6635,8811940.0],["2018-11-06",27.6635,27.7983,26.8086,27.3519,4882710.0],["2018-11-07",27.3519,28.2152,27.1708,27.6635,5165583.0],["2018-11-08",27.6635,28.2868,27.2803,27.3982,4714558.0],["2018-11-09",27.3982,27.9541,26.9518,27.6551,3968755.0],["2018-11-12",27.6551,27.8277,26.8086,27.3982,5666324.0],["2018-11-13",27.3982,27.6045,26.7834,27.4487,8337492.0],["2018-11-14",27.4487,27.4993,26.6781,26.6907,6787245.0],["2018-11-15",26.6907,27.1455,26.4465,27.0108,5964613.0],["2018-11-16",27.0108,27.1624,26.3201,26.6065,7800197.0],["2018-11-19",26.6065,27.3519,26.60648536682129,27.2466,6531518.0],["2018-11-20",27.2466,27.246593475341797,26.4886,26.518,4734128.0],["2018-11-21",26.518,26.817,26.2696,26.7749,3979412.0],["2018-11-22",26.7749,26.9476,26.4128,26.796,3391384.0],["2018-11-23",26.796,26.795989990234375,26.1643,26.2822,4343395.0],["2018-11-26",26.2822,26.5265,25.9916,26.139,2933464.0],["2018-11-27",26.139,26.3454,25.8021,25.9158,3412406.0],["2018-11-28",25.9158,26.6781,25.9074,26.6444,5284437.0],["2018-11-29",26.6444,27.0276,26.3412,26.3454,5138513.0],["2018-11-30",26.3454,27.2382,26.34539031982422,26.6865,7948662.0],["2018-12-03",26.6865,28.51,26.68649673461914,28.3836,10188490.0],["2018-12-04",28.3836,28.6026,27.8825,28.4931,6651034.0],["2018-12-05",28.4931,28.9227,27.794,28.5563,6725831.0],["2018-12-06",28.5563,28.6363,27.7351,27.8488,5212777.0],["2018-12-07",27.8488,28.4089,27.6551,27.8699,4060683.0],["2018-12-10",27.8699,27.9204,27.4571,27.6509,3695990.0],["2018-12-11",27.6509,28.130949020385742,27.634,28.1309,3320413.0],["2018-12-12",28.1309,28.5942,27.6467,28.2994,4848968.0],["2018-12-13",28.2994,29.4743,27.9372,29.3817,8242113.0],["2018-12-14",29.3817,30.1608,28.8679,29.3017,8384382.0],["2018-12-17",29.3017,29.6765,28.9227,29.4785,5374351.0],["2018-12-18",29.4785,29.478532791137695,28.0888,28.8469,8082016.0],["2018-12-19",28.8469,28.9943,27.9583,28.2068,4588929.0],["2018-12-20",28.2068,28.6152,27.6003,28.1941,5767801.0],["2018-12-21",28.1941,28.5394,26.876,27.5835,8800599.0],["2018-12-24",27.5835,27.9625,26.7749,27.7983,3331380.0],["2018-12-25",27.7983,27.8446,27.036,27.4277,4958544.0],["2018-12-26",27.4277,28.0594,27.3645,27.474,3676885.0],["2018-12-27",27.474,28.9648,27.473997116088867,28.6573,6959799.0],["2018-12-28",28.6573,28.9732,28.0888,28.9732,5367786.0],["2019-01-02",28.9732,28.973190307617188,27.8362,28.3584,4863604.0],["2019-01-03",28.3584,28.358354568481445,26.8886,27.3729,6804518.0],["2019-01-04",27.3729,27.9372,26.9602,27.5751,4828166.0],["2019-01-07",27.5751,28.1267,26.956,27.9414,3935107.0],["2019-01-08",27.9414,28.1309,27.4193,27.5203,3248037.0],["2019-01-09",27.5203,28.9521,27.520320892333984,28.5142,6573490.0],["2019-01-10",28.5142,28.5436,27.8151,28.0341,4267611.0],["2019-01-11",28.0341,28.387834548950195,27.7098,28.3878,2619381.0],["2019-01-14",28.3878,28.387834548950195,27.7182,28.1857,3817422.0],["2019-01-15",28.1857,30.1018,28.093,30.0176,9030447.0],["2019-01-16",30.0176,30.3124,29.6512,30.2408,4380339.0],["2019-01-17",30.2408,30.4892,29.8997,30.4429,4202721.0],["2019-01-18",30.4429,31.0198,30.1944,30.3839,5821321.0],["2019-01-21",30.3839,31.4536,30.383947372436523,30.784,4058130.0],["2019-01-22",30.784,30.864,30.1102,30.405,3826824.0],["2019-01-23",30.405,30.864,30.0471,30.3166,3660242.0],["2019-01-24",30.3166,30.7251,29.9628,30.5103,4345737.0],["2019-01-25",30.5103,31.0198,30.3671,30.7335,3061395.0],["2019-01-28",30.7335,31.6684,30.2913,30.5692,5758434.0],["2019-01-29",30.5692,30.9525,29.9881,30.5692,4132496.0],["2019-01-30",30.5692,30.9019,30.1944,30.5187,4073343.0],["2019-01-31",30.5187,30.784,30.1018,30.4471,3941124.0],["2019-02-01",30.4471,31.1546,30.447120666503906,31.142,4629674.0],["2019-02-11",31.142,32.0263,31.141971588134766,31.8158,5533033.0],["2019-02-12",31.8158,32.1569,31.4747,31.7526,4569329.0],["2019-02-13",31.7526,32.2916,31.6515,32.2453,4500667.0],["2019-02-14",32.2453,32.4264,31.8158,32.3422,5515841.0],["2019-02-15",32.3422,32.3927,31.4789,31.5505,5531211.0],["2019-02-18",31.5505,32.5359,31.55046272277832,32.3169,6464854.0],["2019-02-19",32.3169,32.7043,31.8368,31.9589,6698821.0],["2019-02-20",31.9589,32.4264,31.1041,31.2894,8965373.0],["2019-02-21",31.2894,32.0474,31.289365768432617,31.6979,6614551.0],["2019-02-22",31.6979,31.954734802246094,31.1967,31.9547,5435131.0],["2019-02-25",31.9547,33.1254,31.954734802246094,33.016,11768187.0],["2019-02-26",33.016,33.0581,32.2032,32.2032,8431530.0],["2019-02-27",32.2032,33.2897,31.7105,32.1484,10249401.0],["2019-02-28",32.1484,32.4474,31.5926,32.2916,6766999.0],["2019-03-01",32.2916,33.2139,32.2622,32.6622,7698001.0],["2019-03-04",32.6622,33.5255,32.4264,33.1002,13166505.0],["2019-03-05",33.1002,33.4834,32.6791,32.8475,9286095.0],["2019-03-06",32.8475,33.0202,32.22,32.5527,8066947.0],["2019-03-07",32.5527,32.55272674560547,31.3736,31.8621,10693981.0],["2019-03-08",31.8621,31.862091064453125,31.163,31.521,8061730.0],["2019-03-11",31.521,31.9253,31.2178,31.5884,6910678.0],["2019-03-12",31.5884,32.2158,30.9609,31.2683,9242141.0],["2019-03-13",31.2683,31.268308639526367,30.2618,30.7798,12889560.0],["2019-03-14",30.7798,31.5336,30.4724,31.2304,8182763.0],["2019-03-15",31.2304,31.9968,31.2093,31.6599,6771273.0],["2019-03-18",31.6599,33.774,31.65994644165039,33.6392,11512625.0],["2019-03-19",33.6392,33.7066,32.4306,32.9065,8939576.0],["2019-03-20",32.9065,33.7656,32.637,33.0791,8041453.0],["2019-03-21",33.0791,33.1928,32.4348,32.738,6002090.0],["2019-03-22",32.738,33.1002,32.3464,32.7675,5729444.0],["2019-03-25",32.7675,32.76750564575195,31.5673,31.6052,7319301.0],["2019-03-26",31.6052,33.4792,31.605207443237305,32.637,13458839.0],["2019-03-27",32.637,34.6162,32.4264,34.313,14362486.0],["2019-03-28",34.313,35.071,33.9761,34.7552,10449607.0],["2019-03-29",34.7552,36.6629,34.4057,36.5113,13829870.0],["2019-04-01",36.5113,37.4041,35.6269,36.4439,15166800.0],["2019-04-02",36.4439,36.6334,35.6732,35.8585,10150172.0],["2019-04-03",35.8585,36.2207,35.5848,35.9217,8277455.0],["2019-04-04",35.9217,36.8482,35.3742,36.4565,9886161.0],["2019-04-08",36.4565,37.8757,35.9975,36.4271,10100324.0],["2019-04-09",36.4271,36.8482,35.7996,36.8482,9347575.0],["2019-04-10",36.8482,37.7746,36.1112,37.3114,10089819.0],["2019-04-11",37.3114,37.4799,35.947,36.3891,6574353.0],["2019-04-12",36.3891,36.5071,35.669,35.8712,5186764.0],["2019-04-15",35.8712,36.5534,35.3532,35.3742,6195833.0],["2019-04-16",35.3742,36.3007,35.2058,36.1323,6836111.0],["2019-04-17",36.1323,36.9745,35.9554,36.2923,6677058.0],["2019-04-18",36.2923,36.4228,35.8038,36.3386,2919042.0],["2019-04-19",36.3386,36.7134,35.8164,36.6123,3957874.0],["2019-04-22",36.6123,37.0924,35.9133,36.0059,5592970.0],["2019-04-23",36.0059,37.143,34.7426,36.6334,12681427.0],["2019-04-24",36.6334,37.0587,35.8375,36.2165,5663754.0],["2019-04-25",36.2165,36.785,35.888,36.5492,5670623.0],["2019-04-26",36.5492,36.549171447753906,35.3742,35.589,6804200.0],["2019-05-06",35.589,37.4756,35.589019775390625,37.2693,13398796.0],["2019-05-07",37.2693,40.4546,36.5709,40.0798,17429918.0],["2019-05-08",40.0798,40.0798225402832,38.3807,38.7512,11116437.0],["2019-05-09",38.7512,38.75120544433594,36.8349,37.3843,10350472.0],["2019-05-10",37.3843,38.9897,37.2736,38.9599,7575337.0],["2019-05-13",38.9599,39.39,38.1124,39.045,6879984.0],["2019-05-14",39.045,39.0450325012207,38.0273,38.402,6293826.0],["2019-05-15",38.402,40.4546,38.40202331542969,40.4546,10940264.0],["2019-05-16",40.4546,40.7356,39.8413,40.7186,9337558.0],["2019-05-17",40.7186,41.2211,40.0287,40.4546,9184213.0],["2019-05-20",40.4546,40.6888,38.9684,39.6029,8269869.0],["2019-05-21",39.6029,40.1693,39.0152,39.5646,6993813.0],["2019-05-22",39.5646,40.2331,38.8704,39.5858,4926320.0],["2019-05-23",39.5858,40.1991,38.9641,39.0536,6953909.0],["2019-05-24",39.0536,40.0287,38.9897,39.7988,7081352.0],["2019-05-27",39.7988,40.4247,39.2963,39.935,6364458.0],["2019-05-28",39.935,42.0727,39.935035705566406,42.0642,19452688.0],["2019-05-29",42.0642,42.06422805786133,40.7867,41.5362,9327536.0],["2019-05-30",41.5362,42.7115,41.2296,42.5837,13647426.0],["2019-05-31",42.5837,43.0011,41.8683,42.6689,7093452.0],["2019-06-03",42.6689,44.0444,42.3751,43.8229,10137016.0],["2019-06-04",43.8229,44.5937,41.945,42.5326,12447113.0],["2019-06-05",42.5326,43.3503,42.1877,42.8818,7903020.0],["2019-06-06",42.8818,43.4056,42.0302,42.1664,7403996.0],["2019-06-10",42.1664,44.0529,42.16642761230469,44.0188,9711552.0],["2019-06-11",44.0188,44.9258,43.7676,44.7853,10116428.0],["2019-06-12",44.7853,44.78532028198242,43.5248,44.2871,8870445.0],["2019-06-13",44.2871,44.5,43.4439,44.3041,6351572.0],["2019-06-14",44.3041,44.4787,43.3545,43.8485,8678841.0],["2019-06-17",43.8485,43.8613,42.7328,43.1927,9009192.0],["2019-06-18",43.1927,43.6058,42.6604,43.0096,9128478.0],["2019-06-19",43.0096,43.8059,42.5326,43.0735,13563904.0],["2019-06-20",43.0735,44.4915,42.6732,44.0742,17627063.0],["2019-06-21",44.0742,44.1508,43.0181,43.495,15555114.0],["2019-06-24",43.495,44.3382,42.7967,43.9038,11594201.0],["2019-06-25",43.9038,44.2871,43.2651,44.2871,10923681.0],["2019-06-26",44.2871,44.28709411621094,43.5206,43.9635,7527280.0],["2019-06-27",43.9635,44.994,43.7378,44.6959,12387527.0],["2019-06-28",44.6959,44.71293640136719,44.1636,44.7129,6317953.0],["2019-07-01",44.7129,46.2247,44.71293640136719,46.2247,12216574.0],["2019-07-02",46.2247,46.22465896606445,45.2963,45.8073,8335031.0],["2019-07-03",45.8073,45.9692,44.7087,44.9259,9898819.0],["2019-07-04",44.9259,45.2367,43.1203,43.3503,12826536.0],["2019-07-05",43.3503,45.1175,43.35025405883789,44.7513,11738735.0],["2019-07-08",44.7513,44.75126266479492,43.0394,43.478,8943298.0],["2019-07-09",43.478,43.8442,43.2566,43.6015,5883539.0],["2019-07-10",43.6015,44.0486,43.3077,43.7463,4177436.0],["2019-07-11",43.7463,44.0699,43.3588,43.4439,4880513.0],["2019-07-12",43.4439,44.0529,43.3077,43.5248,5541145.0],["2019-07-15",43.5248,43.8613,42.3368,43.4056,7209182.0],["2019-07-16",43.4056,43.6909,42.3197,42.6476,8519177.0],["2019-07-17",42.6476,42.967,42.1026,42.5028,6293621.0],["2019-07-18",42.5028,42.9457,42.3708,42.6689,5272398.0],["2019-07-19",42.6689,43.5632,42.66891098022461,43.1842,7614901.0],["2019-07-22",43.1842,43.8442,42.818,43.3928,5102959.0],["2019-07-23",43.3928,43.39283752441406,42.4901,42.7115,4253136.0],["2019-07-24",42.7115,43.214,42.3368,42.5837,6335939.0],["2019-07-25",42.5837,42.9968,42.1068,42.9627,6456110.0],["2019-07-26",42.9627,43.2182,42.5284,42.9755,4774221.0],["2019-07-29",42.9755,43.3332,42.5965,43.0479,4754378.0],["2019-07-30",43.0479,43.4269,42.7243,42.8392,4258894.0],["2019-07-31",42.8392,42.9457,42.3921,42.5412,4142045.0],["2019-08-01",42.5412,42.7967,40.4673,41.2637,11558050.0],["2019-08-02",41.2637,41.6937,40.2416,41.4979,8599599.0],["2019-08-05",41.4979,41.49786376953125,40.5099,40.5738,6228852.0],["2019-08-06",40.5738,40.92723846435547,39.7136,40.9272,7703933.0],["2019-08-07",40.9272,42.1792,40.7995,41.7321,6862995.0],["2019-08-08",41.7321,42.4092,41.6554,42.192,5200137.0],["2019-08-09",42.192,42.4134,41.8172,42.1111,5299901.0],["2019-08-12",42.1111,42.3325,41.5703,41.7406,4855205.0],["2019-08-13",41.7406,42.5412,41.0976,42.3325,5181010.0],["2019-08-14",42.3325,42.7839,42.0557,42.094,4762246.0],["2019-08-15",42.094,42.2388,41.5234,41.6299,7380670.0],["2019-08-16",41.6299,44.2615,41.6298713684082,43.9422,16460505.0],["2019-08-19",43.9422,44.4276,43.5206,43.7463,11249312.0],["2019-08-20",43.7463,44.4958,43.627,44.2828,9875870.0],["2019-08-21",44.2828,44.7087,43.9848,44.3084,5535926.0],["2019-08-22",44.3084,45.109,44.2019,45.0323,9170007.0],["2019-08-23",45.0323,46.5824,44.5213,45.9479,12225057.0],["2019-08-26",45.9479,45.9478645324707,45.0536,45.3772,7736979.0],["2019-08-27",45.3772,46.3652,45.0962,45.901,12184749.0],["2019-08-28",45.901,46.3524,45.1303,46.1693,6217286.0],["2019-08-29",46.1693,46.412,45.769,46.3311,4446009.0],["2019-08-30",46.3311,49.0948,46.33111572265625,48.8308,16358921.0],["2019-09-02",48.8308,49.0991,48.1196,48.554,8359446.0],["2019-09-03",48.554,48.9713,48.1409,48.4092,6420120.0],["2019-09-04",48.4092,48.6306,47.6086,48.2091,5445425.0],["2019-09-05",48.2091,48.7499,47.4213,48.1026,8658317.0],["2019-09-06",48.1026,48.3453,47.4809,48.0898,6722559.0],["2019-09-09",48.0898,48.801,47.911,48.077,4506427.0],["2019-09-10",48.077,48.5412,47.4383,47.8727,5395354.0],["2019-09-11",47.8727,48.0302,46.4163,46.757,7823920.0],["2019-09-12",46.757,47.8599,46.7059,47.3531,5967210.0],["2019-09-16",47.3531,47.681,46.7059,47.268,5295575.0],["2019-09-17",47.268,47.26795959472656,45.9479,46.1778,6169172.0],["2019-09-18",46.1778,48.4177,46.177818298339844,48.1026,8964125.0],["2019-09-19",48.1026,48.307,46.6079,46.9614,8285653.0],["2019-09-20",46.9614,47.6938,46.5057,47.3191,7906840.0],["2019-09-23",47.3191,47.532,46.544,46.8847,3935448.0],["2019-09-24",46.8847,48.0685,46.8379,47.2169,5232872.0],["2019-09-25",47.2169,47.6214,46.8421,47.2254,4241333.0],["2019-09-26",47.2254,47.6725,46.633460998535156,46.6335,4255852.0],["2019-09-27",46.6335,47.1956,46.4163,46.544,4390919.0],["2019-09-30",46.544,47.3233,46.1012,46.8038,5562257.0],["2019-10-08",46.8038,47.3446,45.9479,46.4589,6860451.0],["2019-10-09",46.4589,47.0167,45.9393,46.7271,4594894.0],["2019-10-10",46.7271,46.9997,45.7392,46.6633,6857776.0],["2019-10-11",46.6633,47.4809,46.3013,46.9017,5246923.0],["2019-10-14",46.9017,47.664,46.7995,46.9912,6315793.0],["2019-10-15",46.9912,47.3574,46.4205,46.9486,4325576.0],["2019-10-16",46.9486,47.268,46.4504,46.8421,6033351.0],["2019-10-17",46.8421,46.9614,45.8542,46.1693,7988273.0],["2019-10-18",46.1693,46.395,45.6924,45.752,5820775.0],["2019-10-21",45.752,46.3567,45.3943,45.5646,3555612.0],["2019-10-22",45.5646,46.3311,45.56460952758789,46.0543,3428303.0],["2019-10-23",46.0543,46.412,45.5646,45.7562,4337198.0],["2019-10-24",45.7562,45.7605,43.9081,44.4106,13324446.0],["2019-10-25",44.4106,45.6796,44.1593,45.5816,7628412.0],["2019-10-28",45.5816,46.8421,45.5689,46.2247,6961375.0],["2019-10-29",46.2247,46.791,45.8925,46.4589,4201123.0],["2019-10-30",46.4589,47.0465,46.0841,46.9103,6641705.0],["2019-10-31",46.9103,47.6001,46.4844,47.5575,7089429.0],["2019-11-01",47.5575,47.9749,47.055,47.8173,6183016.0],["2019-11-04",47.8173,49.0991,47.817291259765625,48.669,8469615.0],["2019-11-05",48.669,49.3971,48.422,49.0565,7188587.0],["2019-11-06",49.0565,49.6101,48.2176,49.214,6247296.0],["2019-11-07",49.214,49.6101,48.6903,49.2694,5356420.0],["2019-11-08",49.2694,49.6441,48.29,48.4646,7618087.0],["2019-11-11",48.4646,48.8649,47.6938,48.0728,5682390.0],["2019-11-12",48.0728,48.3326,47.4809,47.9536,5201459.0],["2019-11-13",47.9536,48.4603,47.5235,48.175,5373762.0],["2019-11-14",48.175,48.5455,47.9365,48.043,5348042.0],["2019-11-15",48.043,48.3283,47.5575,47.8045,3621360.0],["2019-11-18",47.8045,48.2687,47.4383,47.9578,4295227.0],["2019-11-19",47.9578,48.5242,47.957820892333984,48.4092,6639384.0],["2019-11-20",48.4092,49.0565,48.3453,48.6732,5519111.0],["2019-11-21",48.6732,48.8861,47.566,48.0174,5863320.0],["2019-11-22",48.0174,48.0728,46.2034,46.8081,8765362.0],["2019-11-25",46.8081,46.9827,45.3517,46.5696,7034278.0],["2019-11-26",46.5696,47.4596,46.412,47.1828,11177572.0],["2019-11-27",47.1828,47.268,46.3183,46.7229,4378237.0],["2019-11-28",46.7229,46.9656,46.4589,46.5824,3540370.0],["2019-11-29",46.5824,46.6462,44.9301,45.5561,10501952.0],["2019-12-02",45.5561,46.0714,45.3858,45.7264,4554806.0],["2019-12-03",45.7264,45.72642517089844,44.7768,45.4709,6634079.0],["2019-12-04",45.4709,46.3226,45.3517,45.5816,5583437.0],["2019-12-05",45.5816,47.1232,45.4752,46.8847,8340340.0],["2019-12-06",46.8847,47.3744,46.6718,47.3702,4070107.0],["2019-12-09",47.3702,47.6512,45.6413,45.7775,7959459.0],["2019-12-10",45.7775,46.0117,45.3858,45.6327,6051303.0],["2019-12-11",45.6327,45.7477,44.8407,45.6498,4942008.0],["2019-12-12",45.6498,45.9053,45.1388,45.3943,5693706.0],["2019-12-13",45.3943,45.9436,45.39427947998047,45.7775,6269604.0],["2019-12-16",45.7775,46.1821,44.9855,45.5816,5801081.0],["2019-12-17",45.5816,46.2332,45.1856,45.7775,8614057.0],["2019-12-18",45.7775,46.1139,45.0536,45.3517,6903491.0],["2019-12-19",45.3517,45.3517,44.7513,44.9897,6658085.0],["2019-12-20",44.9897,45.258,44.7768,45.0919,4565549.0],["2019-12-23",45.0919,45.3858,44.8535,45.0962,4936555.0],["2019-12-24",45.0962,45.522,44.7896,45.1388,4351595.0],["2019-12-25",45.1388,45.3517,44.9471,45.1345,2995114.0],["2019-12-26",45.1345,45.2197,44.7896,45.0919,2682103.0],["2019-12-27",45.0919,45.3347,44.8407,45.258,5488077.0],["2019-12-30",45.258,46.033,45.011,45.7818,7331170.0],["2019-12-31",45.7818,46.1906,45.5689,45.7818,4308684.0],["2020-01-02",45.7818,46.8038,45.78178787231445,45.9904,8515154.0],["2020-01-03",45.9904,46.246,44.2871,44.8875,12328616.0],["2020-01-06",44.8875,44.887535095214844,43.9933,44.1253,10521763.0],["2020-01-07",44.1253,45.1388,44.125282287597656,45.1388,8408202.0],["2020-01-08",45.1388,45.2112,45.138771057128906,45.2112,5411845.0],["2020-01-09",45.2112,45.9904,45.21116256713867,45.901,7345441.0],["2020-01-10",45.901,46.2715,45.5646,45.9734,4551049.0],["2020-01-13",45.9734,46.1182,45.97341537475586,46.1182,5583186.0],["2020-01-14",46.1182,46.118194580078125,45.096187591552734,45.0962,8230935.0],["2020-01-15",45.0962,45.9436,44.9259,45.7222,6541895.0],["2020-01-16",45.7222,46.2076,45.2112,46.1991,6821155.0],["2020-01-17",46.1991,46.8166,45.6796,46.7825,8151557.0],["2020-01-20",46.7825,47.8854,46.3141,47.7151,8985540.0],["2020-01-21",47.7151,47.9919,46.4163,47.6725,8919869.0],["2020-01-22",47.6725,47.67250442504883,46.4248,46.7314,8176093.0],["2020-01-23",46.7314,46.8208,45.1473,45.654,9651148.0],["2020-02-03",45.654,45.65403747558594,41.0891,43.363,17652053.0],["2020-02-04",43.363,44.3041,42.9244,43.725,12493352.0],["2020-02-05",43.725,44.3723,42.8818,44.2871,9842786.0],["2020-02-06",44.2871,45.2665,43.6483,44.8194,10064503.0],["2020-02-07",44.8194,45.5987,44.0657,45.3517,7678457.0],["2020-02-10",45.3517,45.3815,44.7555,45.0536,6008764.0],["2020-02-11",45.0536,45.5774,44.7129,45.5646,7383716.0],["2020-02-12",45.5646,46.1139,45.2665,45.5987,6224035.0],["2020-02-13",45.5987,45.7222,44.5,44.5852,6938208.0],["2020-02-14",44.5852,45.109,44.3212,44.5852,4770248.0],["2020-02-17",44.5852,45.2197,44.5,44.8705,5619867.0],["2020-02-18",44.8705,44.870487213134766,43.8059,44.0231,10386826.0],["2020-02-19",44.0231,44.4787,43.8187,44.219,6533268.0],["2020-02-20",44.219,45.3006,44.0316,45.0877,9874839.0],["2020-02-21",45.0877,45.0877,44.4063,44.6576,6680815.0],["2020-02-24",44.6576,44.6576,43.9507,44.2616,10112867.0],["2020-02-25",44.2616,44.5,43.0564,43.5078,9334633.0],["2020-02-26",43.5078,43.5972,42.6647,42.9414,8998442.0],["2020-02-27",42.9414,43.9337,42.94144821166992,43.627,9191972.0],["2020-02-28",43.627,43.62704849243164,41.962,42.4049,9159963.0],["2020-03-02",42.4049,43.84,42.4048957824707,43.4141,9614595.0],["2020-03-03",43.4141,44.7853,43.414127349853516,44.1806,8863121.0],["2020-03-04",44.1806,44.7683,43.3715,44.3297,7170691.0],["2020-03-05",44.3297,46.0671,44.1508,45.3134,14692122.0],["2020-03-06",45.3134,45.31336212158203,44.7129,45.0068,5369095.0],["2020-03-09",45.0068,45.00676727294922,43.3928,43.3928,10262285.0],["2020-03-10",43.3928,44.7129,43.0862,44.4234,9632044.0],["2020-03-11",44.4234,45.7094,44.423362731933594,44.9599,10632057.0],["2020-03-12",44.9599,44.95991897583008,43.4823,43.7165,7711941.0],["2020-03-13",43.7165,43.71646499633789,41.4638,43.0011,11617556.0],["2020-03-16",43.0011,43.001068115234375,41.3914,41.7321,12069859.0],["2020-03-17",41.7321,42.1153,39.424,41.3062,16878494.0],["2020-03-18",41.3062,42.307,40.8804,41.3062,12978052.0],["2020-03-19",41.3062,41.7278,39.2537,39.7732,15737221.0],["2020-03-20",39.7732,43.1714,39.3772,42.6008,18142475.0],["2020-03-23",42.6008,44.4489,41.3999,43.5972,15282158.0],["2020-03-24",43.5972,44.9471,43.5334,44.2956,10994817.0],["2020-03-25",44.2956,45.8201,44.1508,44.3339,7476025.0],["2020-03-26",44.3339,48.3325,44.33393478393555,47.6938,20392139.0],["2020-03-27",47.6938,49.7336,47.69379425048828,49.0267,11796862.0],["2020-03-30",49.0267,49.8145,48.1665,48.456,12881671.0],["2020-03-31",48.456,53.3021,48.4560432434082,53.3021,19745432.0],["2020-04-01",53.3021,53.5448,50.4192,51.867,19889420.0],["2020-04-02",51.867,53.0466,50.6747,52.9657,15794620.0],["2020-04-03",52.9657,55.3589,52.5058,54.4646,15959835.0],["2020-04-07",54.4646,57.8628,54.46461486816406,56.9983,16620576.0],["2020-04-08",56.9983,56.99834442138672,53.5278,54.2091,12042847.0],["2020-04-09",54.2091,54.5924,53.1445,54.2858,5304656.0],["2020-04-10",54.2858,54.8947,53.6002,53.9962,4861469.0],["2020-04-13",53.9962,54.0728,52.6335,54.0175,4380481.0],["2020-04-14",54.0175,54.8734,53.2339,54.7201,9745240.0],["2020-04-15",54.7201,55.1459,52.8251,53.1871,9712135.0],["2020-04-16",53.1871,54.3156,53.18709945678711,53.366,6585201.0],["2020-04-17",53.366,54.6605,53.3659553527832,53.6342,7680741.0],["2020-04-20",53.6342,54.0388,52.9571,53.3404,7588332.0],["2020-04-21",53.3404,53.647,52.9529,53.2254,4944991.0],["2020-04-22",53.2254,54.6051,53.0168,53.8344,9242728.0],["2020-04-23",53.8344,54.9245,53.1871,53.5916,10612725.0],["2020-04-24",53.5916,54.2943,52.8933,54.1154,7486276.0],["2020-04-27",54.1154,55.3589,52.5058,53.5065,13586695.0],["2020-04-28",53.5065,55.1545,53.1147,54.422,12920935.0],["2020-04-29",54.422,54.5029,52.8081,53.8642,7493153.0],["2020-04-30",53.8642,53.86418533325195,51.867,52.3482,11526408.0],["2020-05-06",52.3482,54.1793,51.5476,54.1623,14857674.0],["2020-05-07",54.1623,55.8961,54.16226577758789,55.6069,12395433.0],["2020-05-08",55.6069,56.7634,54.6622,56.1284,12075509.0],["2020-05-11",56.1284,58.0954,55.2507,55.4159,11875053.0],["2020-05-12",55.4159,58.6736,55.415931701660156,58.0644,16322062.0],["2020-05-13",58.0644,58.8852,57.0577,58.4309,11077558.0],["2020-05-14",58.4309,58.5961,56.8666,56.9544,10034842.0],["2020-05-15",56.9544,57.6978,56.3762,56.9957,6144542.0],["2020-05-18",56.9957,58.3896,56.4278,58.2347,9295730.0],["2020-05-19",58.2347,59.4841,57.6669,58.9524,10009100.0],["2020-05-20",58.9524,59.3705,58.369,58.9472,6299169.0],["2020-05-21",58.9472,61.926,58.94718933105469,60.9658,12331389.0],["2020-05-22",60.9658,60.965782165527344,58.0799,58.5032,9867150.0],["2020-05-25",58.5032,60.1965,57.4603,59.8765,9103944.0],["2020-05-26",59.8765,60.5321,58.9472,60.0985,6198727.0],["2020-05-27",60.0985,60.09846115112305,58.3432,59.035,7908884.0],["2020-05-28",59.035,59.3396,58.0799,58.6787,5895725.0],["2020-05-29",58.6787,59.7216,58.3432,59.3189,6681955.0],["2020-06-01",59.3189,60.6147,59.0143,60.1139,10329224.0],["2020-06-02",60.1139,60.3514,58.9988,59.2879,8641047.0],["2020-06-03",59.2879,59.9642,58.8543,59.0298,6229177.0],["2020-06-04",59.0298,59.4273,58.338,59.1331,7747484.0],["2020-06-05",59.1331,59.8868,58.5084,59.5615,8743981.0],["2020-06-08",59.5615,59.7835,58.3432,58.4412,10701015.0],["2020-06-09",58.4412,59.0556,57.8217,58.7871,7134873.0],["2020-06-10",58.7871,59.6132,58.7045,58.9162,7391558.0],["2020-06-11",58.9162,59.5254,58.4671,58.6839,7628615.0],["2020-06-12",58.6839,59.4222,58.0282,59.4222,8000883.0],["2020-06-15",59.4222,59.8197,58.5961,58.8594,6628211.0],["2020-06-16",58.8594,60.3618,58.85942840576172,60.0004,10807391.0],["2020-06-17",60.0004,60.4031,58.6065,59.8094,9882903.0],["2020-06-18",59.8094,60.3411,59.4015,60.212,6978261.0],["2020-06-19",60.212,62.21,60.212039947509766,61.6369,12555417.0],["2020-06-22",61.6369,61.8847,60.5166,60.8625,8283467.0],["2020-06-23",60.8625,62.6437,60.8212,62.623,11367358.0],["2020-06-24",62.623,64.0169,62.4681,63.9137,9739794.0],["2020-06-29",63.9137,64.6881,63.3045,64.3525,8834311.0],["2020-06-30",64.3525,64.4196,63.4284,64.2234,6598653.0],["2020-07-01",64.2234,64.6829,63.4955,64.5332,7393055.0],["2020-07-02",64.5332,66.0717,63.5006,64.0169,15729833.0],["2020-07-03",64.0169,64.4144,63.3974,64.1976,9033411.0],["2020-07-06",64.1976,64.7913,63.671,64.2441,14461223.0],["2020-07-07",64.2441,68.0283,64.0221,66.1078,18926764.0],["2020-07-08",66.1078,67.0422,65.3592,65.9632,11120378.0],["2020-07-09",65.9632,66.6395,65.3592,66.4124,9033582.0],["2020-07-10",66.4124,68.3535,65.8238,67.2384,10599507.0],["2020-07-13",67.2384,68.3948,66.7944,67.8218,10565786.0],["2020-07-14",67.8218,68.3277,66.4434,67.4243,8929630.0],["2020-07-15",67.4243,70.083,67.1248,69.2622,13772170.0],["2020-07-16",69.2622,69.26217651367188,65.0494,65.5657,15037392.0],["2020-07-17",65.5657,67.7908,65.5657,67.1661,9316300.0],["2020-07-20",67.1661,68.6478,66.2885,67.605,8151354.0],["2020-07-21",67.605,70.2069,67.2384,69.9746,10439014.0],["2020-07-22",69.9746,70.6613,68.7149,70.1501,9381426.0],["2020-07-23",70.1501,73.5317,69.1796,72.6386,14432034.0],["2020-07-24",72.6386,72.7779,70.3412,70.7645,11291936.0],["2020-07-27",70.7645,75.0753,70.6406,74.8533,12674670.0],["2020-07-28",74.8533,78.4723,74.85332489013672,75.4728,13454547.0],["2020-07-29",75.4728,76.8203,74.2338,76.717,9508668.0],["2020-07-30",76.717,76.717041015625,75.5193,75.891,7750486.0],["2020-07-31",75.891,78.462,75.89102172851562,77.4811,9499207.0],["2020-08-03",77.4811,78.4723,76.4847,77.1507,10433724.0],["2020-08-04",77.1507,77.9406,76.0924,76.6138,8609445.0],["2020-08-05",76.6138,77.3882,75.8962,77.1042,7390384.0],["2020-08-06",77.1042,78.3949,76.717,77.7909,8235845.0],["2020-08-07",77.7909,79.5049,77.2849,78.7253,10233939.0],["2020-08-10",78.7253,79.4791,76.3556,78.4775,8005336.0],["2020-08-11",78.4775,80.4858,78.47750091552734,79.4687,7364189.0],["2020-08-12",79.4687,79.46874237060547,77.5431,79.3603,8009333.0],["2020-08-13",79.3603,79.8198,78.2658,79.0351,5007941.0],["2020-08-14",79.0351,80.1502,78.2658,80.0211,6999762.0],["2020-08-17",80.0211,81.2086,79.5049,80.2277,7289288.0],["2020-08-18",80.2277,83.8931,79.5049,81.7403,10154574.0],["2020-08-19",81.7403,85.1735,81.2344,84.5798,9607044.0],["2020-08-20",84.5798,86.1544,82.7057,84.7501,9103355.0],["2020-08-21",84.7501,85.509,84.048,85.4419,8204928.0],["2020-08-24",85.4419,86.1544,84.6675,85.2148,9254642.0],["2020-08-25",85.2148,86.3609,85.21478271484375,86.3093,8801132.0],["2020-08-26",86.3093,88.7977,85.1941,88.7977,11134680.0],["2020-08-27",88.7977,94.6727,88.4776,94.4869,16267032.0],["2020-08-28",94.4869,94.48689270019531,91.1208,93.3924,14728998.0],["2020-08-31",93.3924,95.5091,93.39241790771484,94.5798,11114410.0],["2020-09-01",94.5798,97.4658,94.4714,97.409,12080625.0],["2020-09-02",97.409,103.2428,97.40896606445312,102.4684,18773469.0],["2020-09-03",102.4684,104.8019,94.0894,95.5091,34226566.0],["2020-09-04",95.5091,95.50910949707031,86.8978,88.173,28796944.0],["2020-09-07",88.173,88.17298126220703,82.6025,83.4698,26253064.0],["2020-09-08",83.4698,87.6928,81.761,86.9907,22411552.0],["2020-09-09",86.9907,86.99073028564453,81.0537,82.0346,14967470.0],["2020-09-10",82.0346,84.8895,82.03457641601562,82.7109,12546928.0],["2020-09-11",82.7109,84.4042,81.5803,83.191,10257233.0],["2020-09-14",83.191,84.6159,81.1569,82.0862,11687132.0],["2020-09-15",82.0862,84.079,81.2757,83.8415,11044965.0],["2020-09-16",83.8415,84.9566,82.0759,82.7057,8681187.0],["2020-09-17",82.7057,82.7161,80.0211,81.3996,11089907.0],["2020-09-18",81.3996,81.8281,78.9886,81.6835,12251781.0],["2020-09-21",81.6835,82.5405,80.3051,81.0537,8172775.0],["2020-09-22",81.0537,81.7248,80.1605,80.398,6524892.0],["2020-09-23",80.398,82.5405,80.39801788330078,81.73,7358414.0],["2020-09-24",81.73,82.4837,80.70777893066406,80.7078,7119286.0],["2020-09-25",80.7078,82.6025,80.70777893066406,81.2344,7204949.0],["2020-09-28",81.2344,81.6732,80.5477,81.0124,4675103.0],["2020-09-29",81.0124,82.112,80.6923,81.7351,5713420.0],["2020-09-30",81.7351,85.2354,81.73514556884766,83.6866,11189309.0],["2020-10-09",83.6866,85.9221,82.747,84.1977,10149657.0],["2020-10-12",84.1977,89.4223,84.1977310180664,88.9732,12315070.0],["2020-10-13",88.9732,90.7853,88.2814,89.1229,6768811.0],["2020-10-14",89.1229,90.0883,88.1265,88.5343,9909903.0],["2020-10-15",88.5343,89.4275,86.8771,88.2814,6223070.0],["2020-10-16",88.2814,88.9577,86.5054,86.9133,5317022.0],["2020-10-19",86.9133,87.4192,83.9035,84.1874,8946750.0],["2020-10-20",84.1874,87.7651,84.18741607666016,87.5844,7901191.0],["2020-10-21",87.5844,88.3227,86.3247,87.1301,5220657.0],["2020-10-22",87.1301,87.7393,85.824,87.094,3958652.0],["2020-10-23",87.094,87.09397888183594,85.0289,85.0444,4466185.0],["2020-10-26",85.0444,85.04440307617188,81.0537,83.8931,4618469.0],["2020-10-27",83.8931,85.4522,83.1704,84.9102,6063107.0],["2020-10-28",84.9102,86.206,84.5643,85.6691,5625683.0],["2020-10-29",85.6691,86.8875,84.3371,86.3041,7521578.0],["2020-10-30",86.3041,86.6293,82.112,82.7057,12670535.0],["2020-11-02",82.7057,84.8224,82.70572662353516,83.3975,9877339.0],["2020-11-03",83.3975,83.888,81.7558,82.9639,8086218.0],["2020-11-04",82.9639,84.3526,82.2411,83.7176,8037807.0],["2020-11-05",83.7176,87.0733,83.71759796142578,87.0682,11981648.0],["2020-11-06",87.0682,88.7976,85.9582,87.7135,8447019.0],["2020-11-09",87.7135,89.0558,86.2421,87.1817,10993810.0],["2020-11-10",87.1817,87.76,86.2938,86.6242,7486223.0],["2020-11-11",86.6242,88.0749,86.015,86.3196,7009784.0],["2020-11-12",86.3196,86.8875,84.4094,84.8586,7308238.0],["2020-11-13",84.8586,84.85855102539062,82.8658,84.0532,5397308.0],["2020-11-16",84.0532,84.9257,83.382,83.8209,4084872.0],["2020-11-17",83.8209,84.0893,82.1172,82.6334,5850574.0],["2020-11-18",82.6334,83.4285,82.6025,83.3769,4325743.0],["2020-11-19",83.3769,84.6056,82.1223,84.1564,4512558.0],["2020-11-20",84.1564,85.6484,83.8931,84.8018,5491619.0],["2020-11-23",84.8018,85.2251,83.3098,83.9138,6759156.0],["2020-11-24",83.9138,84.6056,83.635,84.2803,3947525.0],["2020-11-25",84.2803,84.28032684326172,82.18946075439453,82.1895,6154595.0],["2020-11-26",82.1895,83.2581,82.18946075439453,82.6283,3166205.0],["2020-11-27",82.6283,83.5937,82.0862,83.5679,3629464.0],["2020-11-30",83.5679,84.1513,82.18946075439453,82.1895,6788061.0],["2020-12-01",82.1895,85.4213,82.18946075439453,85.2819,10047960.0],["2020-12-02",85.2819,86.9546,84.2855,86.0614,7063490.0],["2020-12-03",86.0614,88.7977,86.06143951416016,88.5653,10869382.0],["2020-12-04",88.5653,93.9603,88.56534576416016,93.9345,19037005.0],["2020-12-07",93.9345,96.2215,91.7817,93.95,11110127.0],["2020-12-08",93.95,94.8638,93.1962,94.7347,6387216.0],["2020-12-09",94.7347,96.3351,93.7022,95.0445,9312626.0],["2020-12-10",95.0445,98.5448,94.2081,98.1989,11500061.0],["2020-12-11",98.1989,99.5566,96.1286,96.1286,15232438.0],["2020-12-14",96.1286,101.6836,96.12863159179688,100.2742,13702827.0],["2020-12-15",100.2742,102.2206,99.8457,101.6578,10459885.0],["2020-12-16",101.6578,103.2531,100.7647,103.1034,8686010.0],["2020-12-17",103.1034,105.7725,101.188,101.188,10545473.0],["2020-12-18",101.188,101.18802642822266,95.5091,97.5948,18505661.0],["2020-12-21",97.5948,100.8421,97.5948257446289,100.3104,10786461.0],["2020-12-22",100.3104,101.8075,99.6392,99.6392,7739458.0],["2020-12-23",99.6392,101.7043,99.5876,100.8989,7184528.0],["2020-12-24",100.8989,101.6991,99.2882,100.8938,4353531.0],["2020-12-25",100.8938,103.76934814453125,99.6392,103.7693,7317477.0],["2020-12-28",103.7693,103.76934814453125,100.5685,101.5133,8202137.0],["2020-12-29",101.5133,103.0311,100.6201,101.9056,5947434.0],["2020-12-30",101.9056,103.4131,100.6201,103.2376,6393327.0],["2020-12-31",103.2376,104.2804,102.5613,103.5319,7019038.0],["2021-01-04",103.5319,105.3078,102.7368,103.5215,10046849.0],["2021-01-05",103.5215,106.3507,102.2206,103.9036,15885992.0],["2021-01-06",103.9036,106.8566,103.7694,106.6708,11987823.0],["2021-01-07",106.6708,110.9971,105.3181,110.7802,14695152.0],["2021-01-08",110.7802,113.3616,108.6739,110.6099,10780354.0],["2021-01-11",110.6099,110.60986328125,106.3507,106.8669,10395614.0],["2021-01-12",106.8669,109.7116,106.8669,109.0662,9443109.0],["2021-01-13",109.0662,110.8938,108.1576,109.9645,7067900.0],["2021-01-14",109.9645,111.4411,107.6413,110.9867,7620691.0],["2021-01-15",110.9867,110.98674011230469,104.5489,105.6279,21011138.0],["2021-01-18",105.6279,105.62789916992188,101.2396,105.0239,9811166.0],["2021-01-19",105.0239,105.5763,101.3584,103.3512,15412529.0],["2021-01-20",103.3512,104.4198,100.6872,103.6713,6669774.0],["2021-01-21",103.6713,106.6604,103.5628,104.8122,7605534.0],["2021-01-22",104.8122,106.6088,103.315,104.7967,7845894.0],["2021-01-25",104.7967,109.0353,104.79672241210938,107.631,11509458.0],["2021-01-26",107.631,107.6517,105.5247,105.7054,6389183.0],["2021-01-27",105.7054,106.3507,102.5303,103.0466,8587420.0],["2021-01-28",103.0466,103.9655,101.7043,102.8865,6774761.0],["2021-01-29",102.8865,103.7693,100.5169,101.7817,7093324.0],["2021-02-01",101.7817,102.2154,99.7941,100.7131,8481518.0],["2021-02-02",100.7131,102.8917,100.4085,102.7523,8682483.0],["2021-02-03",102.7523,103.6041,100.6718,101.188,8198486.0],["2021-02-04",101.188,102.1173,99.123,100.1555,8415933.0],["2021-02-05",100.1555,101.8798,99.2314,99.3863,12757124.0],["2021-02-08",99.3863,101.1312,96.996,100.6201,12754883.0],["2021-02-09",100.6201,108.6119,100.62013244628906,106.5572,16668159.0],["2021-02-10",106.5572,106.8566,104.425,106.4075,10148657.0],["2021-02-18",106.4075,108.4054,97.4709,97.4709,29661521.0],["2021-02-19",97.4709,98.9578,95.2561,98.6996,16926809.0],["2021-02-22",98.6996,99.7322,94.4766,94.4921,13469133.0],["2021-02-23",94.4921,96.7327,92.9846,94.3733,8941029.0],["2021-02-24",94.3733,95.2665,90.713,91.4771,13084645.0],["2021-02-25",91.4771,92.3805,89.4069,90.6975,10207986.0],["2021-02-26",90.6975,90.8627,87.1766,89.159,10140238.0],["2021-03-01",89.159,90.2587,87.8684,89.0455,8453392.0],["2021-03-02",89.0455,90.5013,86.7842,87.5741,9931932.0],["2021-03-03",87.5741,88.5808,86.0408,88.364,8470053.0],["2021-03-04",88.364,88.3639907836914,84.1771,84.9257,9986886.0],["2021-03-05",84.9257,87.3469,82.6076,85.9582,9027189.0],["2021-03-08",85.9582,87.4502,81.6319,81.8539,9236263.0],["2021-03-09",81.8539,83.1187,78.9886,79.3345,12993251.0],["2021-03-10",79.3345,81.983,79.3345,79.6598,11812545.0],["2021-03-11",79.6598,82.8038,79.6597671508789,81.3634,10638468.0],["2021-03-12",81.3634,82.0552,79.0402,80.2277,9366935.0],["2021-03-15",80.2277,80.22765350341797,76.4073,77.0784,9760851.0],["2021-03-16",77.0784,78.5756,77.07842254638672,78.4465,6330130.0],["2021-03-17",78.4465,79.6494,77.2385,78.9215,6342320.0],["2021-03-18",78.9215,83.222,78.92149353027344,81.1931,11474721.0],["2021-03-19",81.1931,81.19306945800781,78.0748,78.4982,8223157.0],["2021-03-22",78.4982,79.7682,77.4501,78.2968,6430851.0],["2021-03-23",78.2968,78.6788,75.6587,76.6654,12139612.0],["2021-03-24",76.6654,77.4192,74.7552,75.638,8509383.0],["2021-03-25",75.638,76.717,74.7552,76.3608,7058390.0],["2021-03-26",76.3608,78.2142,76.36082458496094,77.6721,8211370.0],["2021-03-29",77.6721,79.1951,77.4398,78.5033,8988306.0],["2021-03-30",78.5033,83.3769,78.50332641601562,81.3531,13693993.0],["2021-03-31",81.3531,84.7295,80.5684,82.4992,10980329.0],["2021-04-01",82.4992,85.6381,82.49919891357422,85.4006,7732905.0],["2021-04-02",85.4006,88.2607,85.400634765625,87.9716,9245864.0],["2021-04-06",87.9716,88.1781,85.0444,86.3867,6999886.0],["2021-04-07",86.3867,87.92,83.6298,87.8839,11882669.0],["2021-04-08",87.8839,90.7646,85.1838,90.553,11192135.0],["2021-04-09",90.553,90.55296325683594,87.8735,88.6892,8176844.0],["2021-04-12",88.6892,88.6944,85.9634,87.1714,8847553.0],["2021-04-13",87.1714,88.7047,87.17142486572266,88.0749,6088168.0],["2021-04-14",88.0749,88.6428,85.8136,87.5741,6032760.0],["2021-04-15",87.5741,88.1059,86.0408,87.3779,3958027.0],["2021-04-16",87.3779,88.2814,84.8224,86.2163,5952559.0],["2021-04-19",86.2163,88.1523,85.3387,87.3728,5880645.0],["2021-04-20",87.3728,88.2711,86.5674,86.7119,5655635.0],["2021-04-21",86.7119,87.2334,85.7775,86.6552,5087811.0],["2021-04-22",86.6552,87.1972,84.1513,84.461,10641277.0],["2021-04-23",84.461,88.4518,84.1564,88.1781,11291546.0],["2021-04-26",88.1781,89.2313,83.6247,83.6402,15355497.0],["2021-04-27",83.6402,84.6417,83.635,84.3216,6541839.0],["2021-04-28",84.3216,84.3216323852539,82.0862,83.3769,8825412.0],["2021-04-29",83.3769,86.8358,83.37687683105469,85.7001,8846804.0],["2021-04-30",85.7001,88.7873,85.70005798339844,87.507,11829242.0],["2021-05-06",87.507,88.4879,84.4507,85.1786,9096279.0],["2021-05-07",85.1786,85.793,81.7558,82.1327,8830521.0],["2021-05-10",82.1327,83.0155,81.2602,82.396,6090384.0],["2021-05-11",82.396,86.9907,81.637,86.7584,9585013.0],["2021-05-12",86.7584,88.2607,86.015,87.0837,5368761.0],["2021-05-13",87.0837,88.1007,86.1028,88.0749,6438847.0],["2021-05-14",88.0749,90.3465,86.7739,89.6082,8521398.0],["2021-05-17",89.6082,97.003,89.60819244384766,93.6535,13752629.0],["2021-05-18",93.6535,94.2026,91.8141,92.4318,7029720.0],["2021-05-19",92.4318,92.6583,89.9815,91.2582,6416564.0],["2021-05-20",91.2582,92.3632,90.5718,91.2856,6627318.0],["2021-05-21",91.2856,91.7455,88.9383,90.3178,8877095.0],["2021-05-24",90.3178,90.9287,88.952,90.8052,5797123.0],["2021-05-25",90.8052,95.3351,90.80516052246094,95.2322,14608655.0],["2021-05-26",95.2322,96.4813,93.18,94.0997,10683558.0],["2021-05-27",94.0997,95.9323,92.6652,94.7243,8452976.0],["2021-05-28",94.7243,94.8204,92.6583,93.228,8439207.0],["2021-05-31",93.228,94.237,91.8347,94.2095,6497701.0],["2021-06-01",94.2095,95.6097,93.3653,95.3763,9497716.0],["2021-06-02",95.3763,95.8842,93.482,94.7311,6530787.0],["2021-06-03",94.7311,94.9851,93.7428,93.8938,5389115.0],["2021-06-04",93.8938,95.3214,93.0015,94.3193,6472707.0],["2021-06-07",94.3193,95.1704,93.2211,93.4339,5285423.0],["2021-06-08",93.4339,94.7105,92.02,92.6583,7446716.0],["2021-06-09",92.6583,94.0997,91.9857,93.2074,5220671.0],["2021-06-10",93.2074,94.4085,92.9809,93.4545,5769065.0],["2021-06-11",93.4545,93.482,91.972,92.4387,7052947.0],["2021-06-15",92.4387,93.0015,89.5697,90.2217,7752101.0],["2021-06-16",90.2217,91.9651,90.22174835205078,91.9033,6858535.0],["2021-06-17",91.9033,91.90332794189453,89.9129,90.3041,6407512.0],["2021-06-18",90.3041,91.8072,88.2656,88.8834,9206391.0],["2021-06-21",88.8834,89.5697,87.9568,89.0481,5913823.0],["2021-06-22",89.0481,91.2513,89.0480728149414,89.858,9245926.0],["2021-06-23",89.858,90.8532,89.2403,89.3432,5657484.0],["2021-06-24",89.3432,89.7893,87.9911,89.2334,6628939.0],["2021-06-25",89.2334,91.3199,88.5402,90.9424,9119642.0],["2021-06-28",90.9424,90.94242858886719,89.6383,90.9287,5256224.0],["2021-06-29",90.9287,90.92869567871094,88.4372,88.7667,7503277.0],["2021-06-30",88.7667,89.3638,88.4029,88.5059,3624954.0],["2021-07-01",88.5059,90.5993,87.9705,90.5993,8339861.0],["2021-07-02",90.5993,90.59925079345703,85.932,86.6458,11622083.0],["2021-07-05",86.6458,86.64582824707031,82.363,83.1523,9996539.0],["2021-07-06",83.1523,83.15226745605469,77.9085,80.7088,14258294.0],["2021-07-07",80.7088,81.1618,78.9312,80.2764,8211709.0],["2021-07-08",80.2764,81.0589,78.938,80.5372,8154721.0],["2021-07-09",80.5372,80.6471,77.1466,78.1762,10770438.0],["2021-07-12",78.1762,80.6814,77.0505,80.2147,11104135.0],["2021-07-13",80.2147,84.6279,79.3155,84.4083,12862646.0],["2021-07-14",84.4083,86.4125,82.7336,85.6712,11415535.0],["2021-07-15",85.6712,88.4578,84.4358,88.1901,13393440.0],["2021-07-16",88.1901,88.19013977050781,84.422,84.4975,8250885.0],["2021-07-19",84.4975,84.49752807617188,81.0589,84.1338,8017492.0],["2021-07-20",84.1338,85.4035,82.9807,85.0123,7016688.0],["2021-07-21",85.0123,85.3829,81.4707,81.7864,10836649.0],["2021-07-22",81.7864,83.3101,80.75,82.0884,7024451.0],["2021-07-23",82.0884,82.967,80.4755,81.2579,6913998.0],["2021-07-26",81.2579,81.9031,78.5399,79.645,8317041.0],["2021-07-27",79.645,81.0726,76.8721,77.6271,10160785.0],["2021-07-28",77.6271,78.3684,73.9894,77.3525,10867556.0],["2021-07-29",77.3525,79.1988,76.1857,78.5743,9774289.0],["2021-07-30",78.5743,79.1988,76.4946,78.6841,8073673.0],["2021-08-02",78.6841,82.3698,76.6662,80.8461,12485949.0],["2021-08-03",80.8461,82.0198,79.0684,81.7315,7670630.0],["2021-08-04",81.7315,82.2669,79.0478,79.6381,7794057.0],["2021-08-05",79.6381,82.3424,78.2585,80.5441,8476020.0],["2021-08-06",80.5441,80.54409790039062,78.2791,78.787,5775624.0],["2021-08-09",78.787,84.1955,78.3272,83.0905,15997736.0],["2021-08-10",83.0905,84.422,80.9079,84.2161,13401145.0],["2021-08-11",84.2161,84.21611785888672,82.06095123291016,82.061,7671496.0],["2021-08-12",82.061,82.5689,79.6244,79.6312,8046036.0],["2021-08-13",79.6312,80.448,78.9312,79.3979,5426259.0],["2021-08-16",79.3979,80.1666,78.3272,79.2743,6326750.0],["2021-08-17",79.2743,79.6175,76.5564,76.8035,10194072.0],["2021-08-18",76.8035,77.3525,75.767,76.4946,4847061.0],["2021-08-19",76.4946,76.7897,75.4994,75.7876,5442418.0],["2021-08-20",75.7876,75.78763580322266,71.4705,72.3764,12532386.0],["2021-08-23",72.3764,73.4403,71.3812,72.0539,9286106.0],["2021-08-24",72.0539,75.3621,72.05386352539062,75.3484,9429008.0],["2021-08-25",75.3484,77.2153,74.8199,75.0121,5705443.0],["2021-08-26",75.0121,75.0876,72.3696,73.2687,6499215.0],["2021-08-27",73.2687,75.2797,72.4451,72.8157,4842524.0],["2021-08-30",72.8157,76.1857,71.7587,72.4314,6311952.0],["2021-08-31",72.4314,72.43135833740234,65.1902847290039,65.1903,13733406.0],["2021-09-01",65.1903,65.4648,59.1503,63.8656,25726497.0],["2021-09-02",63.8656,63.86560821533203,61.0859,61.6349,17184290.0],["2021-09-03",61.6349,63.4881,59.2327,61.8203,16565623.0],["2021-09-06",61.8203,63.5293,60.5368,63.1587,18179591.0],["2021-09-07",63.1587,63.158653259277344,61.5732,61.9369,15307319.0],["2021-09-08",61.9369,62.9116,61.2231,62.287,11874643.0],["2021-09-09",62.287,63.1312,61.7722,61.7722,9959039.0],["2021-09-10",61.7722,62.7743,61.635,62.3007,9066961.0],["2021-09-13",62.3007,62.4174,60.6878,61.0584,9471508.0],["2021-09-14",61.0584,61.7036,60.2622,60.523,8248579.0],["2021-09-15",60.523,60.523048400878906,59.0336,59.2464,9504154.0],["2021-09-16",59.2464,61.6967,58.6836,61.127,13117704.0],["2021-09-17",61.127,61.6693,59.5759,61.1545,7969118.0],["2021-09-22",61.1545,61.9438,59.5896,59.768,5932828.0],["2021-09-23",59.768,63.0694,59.76804733276367,62.8567,15554547.0],["2021-09-24",62.8567,69.14370727539062,62.856658935546875,69.1437,22887761.0],["2021-09-27",69.1437,74.662,68.6358,73.1864,25168492.0],["2021-09-28",73.1864,74.7375,70.0085,73.9002,15234481.0],["2021-09-29",73.9002,75.4925,71.2989,75.3278,14615709.0],["2021-09-30",75.3278,76.021,73.9207,75.4994,11894011.0],["2021-10-08",75.4994,78.588,73.4678,76.8721,12185664.0],["2021-10-11",76.8721,77.5516,74.2845,75.4445,9262036.0],["2021-10-12",75.4445,78.9312,73.9413,78.2448,11017941.0],["2021-10-13",78.2448,80.9902,76.1857,77.936,12899795.0],["2021-10-14",77.936,78.7253,75.7053,77.1329,7328538.0],["2021-10-15",77.1329,79.4116,75.8426,78.7047,11760679.0],["2021-10-18",78.7047,78.787,76.7348,77.2496,8455159.0],["2021-10-19",77.2496,80.6059,76.2956,79.4803,9147820.0],["2021-10-20",79.4803,81.2167,78.7115,80.7706,8865096.0],["2021-10-21",80.7706,81.5942,79.8234,80.3039,5848147.0],["2021-10-22",80.3039,83.8867,79.9607,83.5984,12116921.0],["2021-10-25",83.5984,83.59840393066406,80.3725,81.2991,9852927.0],["2021-10-26",81.2991,81.29910278320312,79.391,79.7685,6522460.0],["2021-10-27",79.7685,80.8324,78.0869,79.7891,6111285.0],["2021-10-28",79.7891,80.6402,79.1233,79.8989,5740855.0],["2021-10-29",79.8989,80.6333,79.1508,80.3176,6955941.0],["2021-11-01",80.3176,80.31761169433594,77.3526,77.483,8052777.0],["2021-11-02",77.483,82.363,77.48296356201172,82.363,16642816.0],["2021-11-03",82.363,82.36295318603516,80.3107,81.2099,9434946.0],["2021-11-04",81.2099,85.3829,81.2098617553711,84.7789,13664572.0],["2021-11-05",84.7789,85.328,83.3925,84.7377,7781817.0],["2021-11-08",84.7377,84.7378,82.0198,82.3973,6764990.0],["2021-11-09",82.3973,83.5847,81.6491,82.2943,5734560.0],["2021-11-10",82.2943,83.3925,79.6175,80.6745,6776902.0],["2021-11-11",80.6745,81.8139,79.7823,80.9147,5893569.0],["2021-11-12",80.9147,80.91474914550781,79.2743,79.8921,5479217.0],["2021-11-15",79.8921,84.1338,79.8920669555664,83.6396,10054396.0],["2021-11-16",83.6396,83.9965,81.8139,83.365,5976412.0],["2021-11-17",83.365,84.1132,82.363,82.8503,5874477.0],["2021-11-18",82.8503,83.3925,80.4068,81.6629,5168910.0],["2021-11-19",81.6629,82.9807,80.9902,82.2943,4234347.0],["2021-11-22",82.2943,82.363,80.5098,81.0452,5318775.0],["2021-11-23",81.0452,82.0198,80.0156,80.5578,5681463.0],["2021-11-24",80.5578,81.2167,79.6175,79.8783,4535283.0],["2021-11-25",79.8783,80.6402,77.2839,79.192,9215783.0],["2021-11-26",79.192,79.6175,77.7644,78.6978,5665288.0],["2021-11-29",78.6978,78.9312,77.2908,77.9016,6009329.0],["2021-11-30",77.9016,78.2036,76.9064,77.078,5981867.0],["2021-12-01",77.078,78.2448,77.0437,78.0252,4641184.0],["2021-12-02",78.0252,78.7733,77.2221,77.3525,3719460.0],["2021-12-03",77.3525,78.2448,75.7053,76.5632,7963868.0],["2021-12-06",76.5632,77.1123,73.907,75.4033,9525094.0],["2021-12-07",75.4033,78.0114,75.0258,77.3525,9887120.0],["2021-12-08",77.3525,78.3821,76.1926,77.4212,9143195.0],["2021-12-09",77.4212,81.9923,77.1466,80.2353,14709346.0],["2021-12-10",80.2353,80.2352523803711,77.7987,78.9312,12720561.0],["2021-12-13",78.9312,79.5214,77.3388,77.3525,12213306.0],["2021-12-14",77.3525,77.5584,76.3916,77.0025,8188432.0],["2021-12-15",77.0025,77.00248718261719,74.4561,74.5728,11817870.0],["2021-12-16",74.5728,75.2248,73.4403,75.1905,9491700.0],["2021-12-17",75.1905,75.6229,74.1335,74.4698,5781478.0],["2021-12-20",74.4698,75.3484,74.46983337402344,75.0738,5820814.0],["2021-12-21",75.0738,75.0738296508789,72.5343,73.5638,7019001.0],["2021-12-22",73.5638,74.0374,72.1156,72.8569,6643474.0],["2021-12-23",72.8569,73.7148,72.4794,73.4609,5566395.0],["2021-12-24",73.4609,73.4952,72.7608,73.406,4277519.0],["2021-12-27",73.406,75.9043,73.3854,75.8563,7921350.0],["2021-12-28",75.8563,76.1171,73.9688,74.7169,7382018.0],["2021-12-29",74.7169,75.1562,71.9234,71.9372,10913154.0],["2021-12-30",71.9372,72.2735,71.1959,71.8479,5590960.0],["2021-12-31",71.8479,72.7471,71.8479,72.1431,3745873.0],["2022-01-04",72.1431,73.0971,71.2439,72.7814,8111780.0],["2022-01-05",72.7814,74.9983,72.7813949584961,74.5591,11533354.0],["2022-01-06",74.5591,75.4651,73.7835,75.1768,9465932.0],["2022-01-07",75.1768,76.0897,74.8199,75.0121,6642816.0],["2022-01-10",75.0121,75.4582,72.9049,73.7629,6721143.0],["2022-01-11",73.7629,74.5728,72.4725,72.4794,6592703.0],["2022-01-12",72.4794,74.1267,71.4087,73.7286,6275806.0],["2022-01-13",73.7286,74.3806,72.2049,72.4176,4592567.0],["2022-01-14",72.4176,72.7539,70.63996124267578,70.64,6217370.0],["2022-01-17",70.64,71.1959,69.2398,70.5164,5258990.0],["2022-01-18",70.5164,71.5528,70.1183,71.1959,4520383.0],["2022-01-19",71.1959,71.9646,70.7841,71.3606,3679485.0],["2022-01-20",71.3606,72.7539,71.3606,72.1705,5443112.0],["2022-01-21",72.1705,73.4403,71.3812,73.4403,5150971.0],["2022-01-24",73.4403,73.44029998779297,70.6811,70.9076,4718782.0],["2022-01-25",70.9076,71.6558,69.1162,69.2672,5163920.0],["2022-01-26",69.2672,69.933,67.318,68.3613,6253750.0],["2022-01-27",68.3613,68.36125183105469,65.911,65.9315,6126523.0],["2022-01-28",65.9315,69.6997,65.93154907226562,66.2061,9565807.0],["2022-02-07",66.2061,67.5239,65.3138,65.3413,9405567.0],["2022-02-08",65.3413,65.8766,63.8519,65.5472,7433164.0],["2022-02-09",65.5472,66.0963,65.204,65.7737,5253363.0],["2022-02-10",65.7737,66.0414,64.3804,65.6913,6116271.0],["2022-02-11",65.6913,65.69132995605469,64.552,65.0599,5106570.0],["2022-02-14",65.0599,65.8904,63.8313,65.8904,6307682.0],["2022-02-15",65.8904,67.3317,65.6158,66.8169,5223900.0],["2022-02-16",66.8169,67.2631,65.6158,66.7689,4379551.0],["2022-02-17",66.7689,67.1258,66.1306,66.5218,3001105.0],["2022-02-18",66.5218,67.3317,65.4099,67.1807,3901401.0],["2022-02-21",67.1807,68.6289,66.7277,68.2652,6092046.0],["2022-02-22",68.2652,68.26515197753906,65.9659,66.4395,5155487.0],["2022-02-23",66.4395,66.714,65.2109,66.4463,4874754.0],["2022-02-24",66.4463,66.9199,65.204,65.5815,5358918.0],["2022-02-25",65.5815,68.2789,65.3756,66.8719,6929454.0],["2022-02-28",66.8719,67.94944763183594,66.0276,67.9494,5967193.0],["2022-03-01",67.9494,70.0772,67.7024,69.8026,8595762.0],["2022-03-02",69.8026,70.3517,69.0956,69.3221,5090363.0],["2022-03-03",69.3221,70.2693,68.9721,69.583,3987944.0],["2022-03-04",69.583,70.3448,68.6427,70.1321,5268387.0],["2022-03-07",70.1321,70.3448,66.9199,67.1464,7636500.0],["2022-03-08",67.1464,68.2926,63.6254,63.8313,10483215.0],["2022-03-09",63.8313,64.4216,60.07,62.1017,10653808.0],["2022-03-10",62.1017,64.0372,62.10166549682617,62.7194,6222004.0],["2022-03-11",62.7194,63.9823,61.1064,63.8313,6459904.0],["2022-03-14",63.8313,63.83127975463867,60.94859313964844,60.9486,7617199.0],["2022-03-15",60.9486,61.6006,58.4091,59.6102,8039584.0],["2022-03-16",59.6102,61.0859,58.4159,60.777,7714759.0],["2022-03-17",60.777,63.9617,60.777000427246094,63.797,8594827.0],["2022-03-18",63.797,64.2225,62.6508,63.1724,21957415.0],["2022-03-21",63.1724,63.5087,61.0035,61.3947,7626045.0],["2022-03-22",61.3947,61.834,60.7427,61.5457,3607546.0],["2022-03-23",61.5457,62.7674,61.4977,61.7036,4579787.0],["2022-03-24",61.7036,61.8683,60.5917,61.7722,4473588.0],["2022-03-25",61.7722,62.788,60.4544,60.4544,7212070.0],["2022-03-28",60.4544,60.454402923583984,57.7913,59.0268,10021302.0],["2022-03-29",59.0268,59.02678298950195,57.8531,57.9629,5196378.0],["2022-03-30",57.9629,60.5368,57.6403,60.523,8757943.0],["2022-03-31",60.523,61.4085,59.7131,60.0014,4664944.0],["2022-04-01",60.0014,61.683,59.0268,60.6809,5113586.0],["2022-04-06",60.6809,60.680908203125,58.4777,59.7131,6878666.0],["2022-04-07",59.7131,60.1181,58.6905,59.0748,3913348.0],["2022-04-08",59.0748,59.3562,58.3747,58.5463,3703040.0],["2022-04-11",58.5463,58.9444,56.9814,57.6541,5099845.0],["2022-04-12",57.6541,59.3768,57.5717,59.1709,5953424.0],["2022-04-13",59.1709,59.3082,57.6541,59.1366,3636915.0],["2022-04-14",59.1366,62.3899,58.7248,62.3831,10118788.0],["2022-04-15",62.3831,63.0008,61.381,62.0193,5393443.0],["2022-04-18",62.0193,62.9116,61.0447,62.1085,4031553.0],["2022-04-19",62.1085,62.3762,60.4681,60.8594,5120738.0],["2022-04-20",60.8594,63.2959,60.0083,62.8498,8769505.0],["2022-04-21",62.8498,63.7489,62.0468,62.4654,7351081.0],["2022-04-22",62.4654,62.46543502807617,60.6191,61.3535,4366435.0],["2022-04-25",61.3535,62.9459,60.4064,60.5368,9442990.0],["2022-04-26",60.5368,63.4881,60.53677749633789,63.2616,11712114.0],["2022-04-27",63.2616,64.0784,61.1133,62.1634,11518577.0],["2022-04-28",62.1634,62.37621307373047,60.7839,62.3762,8283472.0],["2022-04-29",62.3762,63.3072,60.9603,62.1185,11497494.0],["2022-05-05",62.1185,62.1414,59.2991,59.8782,13363371.0],["2022-05-06",59.8782,59.87822341918945,57.9123,57.9885,6075294.0],["2022-05-09",57.9885,58.4076,57.2341,58.4076,4619763.0],["2022-05-10",58.4076,58.7733,57.3027,57.9961,7893169.0],["2022-05-11",57.9961,58.8343,57.3255,58.2704,13122078.0],["2022-05-12",58.2704,58.4152,57.5541,57.9732,7452591.0],["2022-05-13",57.9732,59.3448,57.5313,57.9123,8013424.0],["2022-05-16",57.9123,58.1104,55.7024,55.9158,14175364.0],["2022-05-17",55.9158,56.6931,54.7042,56.6931,8674068.0],["2022-05-18",56.6931,56.7693,56.0072,56.4949,6168115.0],["2022-05-19",56.4949,56.494930267333984,55.169,55.7177,5279090.0],["2022-05-20",55.7177,57.135,55.71769332885742,57.0436,11086335.0],["2022-05-23",57.0436,57.577,56.0073,56.152,8563434.0],["2022-05-24",56.152,56.5406,55.55,55.9844,7507323.0],["2022-05-25",55.9844,56.6931,55.6339,56.0453,6670549.0],["2022-05-26",56.0453,56.045345306396484,54.5213,55.512,9503572.0],["2022-05-27",55.512,56.6245,55.2681,55.3976,7690248.0],["2022-05-30",55.3976,56.754,55.2681,56.4263,11431716.0],["2022-05-31",56.4263,58.659,55.9387,58.3999,14805591.0],["2022-06-01",58.3999,59.2077,57.4093,57.8513,8637438.0],["2022-06-02",57.8513,57.85129928588867,56.7769,57.0283,7997043.0],["2022-06-06",57.0283,57.8208,55.4891,57.7446,9929698.0],["2022-06-07",57.7446,61.7223,56.8074,61.1508,22945014.0],["2022-06-08",61.1508,63.0101,60.3354,62.3319,15081411.0],["2022-06-09",62.3319,62.33187484741211,59.8782,60.0078,11398528.0],["2022-06-10",60.0078,61.0517,59.1696,60.9298,10550684.0],["2022-06-13",60.9298,60.92979049682617,59.3448,59.8325,9454395.0],["2022-06-14",59.8325,60.846,59.2686,60.8079,7737495.0],["2022-06-15",60.8079,63.231,60.3507,61.9128,13593104.0],["2022-06-16",61.9128,63.231,61.5089,61.8747,9309814.0],["2022-06-17",61.8747,63.9931,61.4937,63.574,12295290.0],["2022-06-20",63.574,64.755,63.2768,63.7797,8572927.0],["2022-06-21",63.7797,64.7627,63.1548,64.0083,6977919.0],["2022-06-22",64.0083,64.755,62.8424,62.8424,9146755.0],["2022-06-23",62.8424,63.9854,62.21,63.3149,8020311.0],["2022-06-24",63.3149,64.6789,62.9034,64.1455,9759736.0],["2022-06-27",64.1455,67.5821,63.9321,66.5229,14444870.0],["2022-06-28",66.5229,66.7515,65.0675,66.3629,9139350.0],["2022-06-29",66.3629,66.8353,65.357,65.9133,7488696.0],["2022-06-30",65.9133,69.7614,65.2732,68.8546,14655181.0],["2022-07-01",68.8546,69.9519,67.9174,68.8851,8413842.0],["2022-07-04",68.8851,70.0891,68.5879,69.0756,7629726.0],["2022-07-05",69.0756,70.0967,67.384,68.7099,9531050.0],["2022-07-06",68.7099,68.8851,67.8183,68.5803,9279114.0],["2022-07-07",68.5803,68.58030700683594,66.2791,67.1325,9195825.0],["2022-07-08",67.1325,67.5821,65.9895,66.3629,7405915.0],["2022-07-11",66.3629,66.36287689208984,63.2463,64.5341,9831687.0],["2022-07-12",64.5341,65.0522,64.1073,64.5036,5733852.0],["2022-07-13",64.5036,65.6542,63.8559,64.8465,6388528.0],["2022-07-14",64.8465,65.2732,64.0083,64.5036,5263719.0],["2022-07-15",64.5036,65.7533,63.5358,63.6197,8769064.0],["2022-07-18",63.6197,64.6788,62.3928,64.374,6774906.0],["2022-07-19",64.374,64.9227,63.4749,64.4655,5239717.0],["2022-07-20",64.4655,66.2867,64.46549224853516,65.2199,7952017.0],["2022-07-21",65.2199,65.4485,63.7873,63.9168,5353272.0],["2022-07-22",63.9168,65.1513,63.5358,64.595,4850532.0],["2022-07-25",64.595,64.7703,63.8254,64.6712,3664738.0],["2022-07-26",64.6712,65.9438,64.5264,64.7093,4526107.0],["2022-07-27",64.7093,64.70932006835938,63.5206,63.8864,4017440.0],["2022-07-28",63.8864,65.3799,63.6654,65.098,7113282.0],["2022-07-29",65.098,65.09795379638672,61.9509,62.9948,11198910.0],["2022-08-01",62.9948,62.99481964111328,61.2422,62.0042,5371702.0],["2022-08-02",62.0042,62.85,61.4251,62.3319,6403548.0],["2022-08-03",62.3319,62.7891,61.6461,61.7223,4940919.0],["2022-08-04",61.7223,63.3149,61.72227478027344,63.0177,6269468.0],["2022-08-05",63.0177,63.8026,62.6748,63.3987,4775300.0],["2022-08-08",63.3987,63.5206,62.3395,63.1396,4413224.0],["2022-08-09",63.1396,63.139610290527344,61.8747,62.5148,4034115.0],["2022-08-10",62.5148,62.5147590637207,58.9333,59.4591,13946368.0],["2022-08-11",59.4591,60.4269,58.1485,60.3507,9183878.0],["2022-08-12",60.3507,61.0365,59.6877,60.945,4998873.0],["2022-08-15",60.945,61.4937,60.0306,60.1983,4987774.0],["2022-08-16",60.1983,61.2498,60.0078,60.1221,3952765.0],["2022-08-17",60.1221,60.3507,59.0553,60.3049,4871817.0],["2022-08-18",60.3049,60.4497,59.3524,59.4972,3984798.0],["2022-08-19",59.4972,60.1525,59.0629,59.5658,4137631.0],["2022-08-22",59.5658,60.5793,58.8267,59.6877,4235880.0],["2022-08-23",59.6877,60.0306,58.9029,59.3905,4496168.0],["2022-08-24",59.3905,59.8325,58.9714,59.0019,5158863.0],["2022-08-25",59.0019,59.7258,58.88,59.6725,4535424.0],["2022-08-26",59.6725,60.8536,59.4515,60.3202,5742027.0],["2022-08-29",60.3202,60.5031,59.4744,59.8706,4340898.0],["2022-08-30",59.8706,60.3431,58.2933,59.6268,6338157.0],["2022-08-31",59.6268,61.6156,58.9029,61.387,11046136.0],["2022-09-01",61.387,61.38699722290039,59.7716,59.9011,7650141.0],["2022-09-02",59.9011,60.7241,59.1696,59.4363,5144384.0],["2022-09-05",59.4363,59.7334,57.5313,58.1028,7026354.0],["2022-09-06",58.1028,59.4363,57.9123,58.1561,4589136.0],["2022-09-07",58.1561,58.156097412109375,57.3255,57.6455,4880758.0],["2022-09-08",57.6455,58.2323,57.5313,57.7599,3803782.0],["2022-09-09",57.7599,60.5793,57.4779,60.5031,13611183.0],["2022-09-13",60.5031,62.2023,60.50306701660156,61.7299,7838509.0],["2022-09-14",61.7299,62.7129,61.3718,62.4081,8086933.0],["2022-09-15",62.4081,62.5986,61.8061,62.1795,6634908.0],["2022-09-16",62.1795,62.4767,61.326,61.6766,7488673.0],["2022-09-19",61.6766,62.3319,60.8079,62.0804,5574572.0],["2022-09-20",62.0804,62.37,61.1355,61.5546,4415931.0],["2022-09-21",61.5546,61.55463790893555,59.7258,60.244,4804608.0],["2022-09-22",60.244,60.243988037109375,59.1924,59.4363,3820425.0],["2022-09-23",59.4363,59.8782,59.0553,59.4058,3466857.0],["2022-09-26",59.4058,61.2651,59.1086,60.7317,6325357.0],["2022-09-27",60.7317,62.7281,59.6496,62.4005,8303379.0],["2022-09-28",62.4005,64.2369,61.8366,63.2463,8762374.0],["2022-09-29",63.2463,65.5171,63.24627685546875,64.0083,10453437.0],["2022-09-30",64.0083,64.00828552246094,62.6367,63.1091,5199094.0],["2022-10-10",63.1091,63.10911560058594,57.1503,57.2112,25576886.0],["2022-10-11",57.2112,57.3636,55.2452,55.9692,14231898.0],["2022-10-12",55.9692,56.1292,52.8983,55.4357,13504682.0],["2022-10-13",55.4357,57.7751,54.4832,57.417,12643195.0],["2022-10-14",57.417,58.1485,56.3959,57.0741,9349364.0],["2022-10-17",57.0741,58.179,56.3882,57.6989,7503628.0],["2022-10-18",57.6989,58.179,56.9979,57.1122,5674395.0],["2022-10-19",57.1122,57.112152099609375,53.9041,54.1251,12907509.0],["2022-10-20",54.1251,55.5958,53.3402,54.7195,11373855.0],["2022-10-21",54.7195,54.9862,53.5688,53.6527,8434543.0],["2022-10-24",53.6527,54.0946,51.641,51.74,10659715.0],["2022-10-25",51.74,53.767,51.74003219604492,52.6849,9243621.0],["2022-10-26",52.6849,53.0202,51.3819,51.7172,10453708.0],["2022-10-27",51.7172,51.71717071533203,48.52437973022461,48.5244,17203095.0],["2022-10-28",48.5244,48.52437973022461,46.7108,47.0156,14001828.0],["2022-10-31",47.0156,47.01560974121094,45.3087,45.4764,10225803.0],["2022-11-01",45.4764,48.9282,45.47636413574219,48.8597,15526014.0],["2022-11-02",48.8597,50.8256,48.85966110229492,50.2922,14056905.0],["2022-11-03",50.2922,50.818,49.7588,50.5818,7444683.0],["2022-11-04",50.5818,53.325,50.216,53.1878,15789474.0],["2022-11-07",53.1878,56.6321,51.8162,55.3291,18468554.0],["2022-11-08",55.3291,55.55,53.5384,53.9194,6754050.0],["2022-11-09",53.9194,53.91935729980469,52.4258,52.7459,6036733.0],["2022-11-10",52.7459,54.3156,52.1972,53.866,8215092.0],["2022-11-11",53.866,56.053,53.86602020263672,55.0166,11687361.0],["2022-11-14",55.0166,56.3883,55.01664733886719,55.3976,10403730.0],["2022-11-15",55.3976,56.152,55.0319,55.3824,8375986.0],["2022-11-16",55.3824,56.7235,55.2452,55.8396,7935039.0],["2022-11-17",55.8396,56.3578,55.1309,55.8853,4718671.0],["2022-11-18",55.8853,56.1825,54.7728,54.788,8171456.0],["2022-11-21",54.788,54.9938,53.3402,54.9404,6939199.0],["2022-11-22",54.9404,55.9234,53.8432,54.1556,5300809.0],["2022-11-23",54.1556,54.788,53.7212,53.7212,5513551.0],["2022-11-24",53.7212,54.8642,53.2869,53.4545,4995814.0],["2022-11-25",53.4545,53.8203,53.1497,53.3631,3835141.0],["2022-11-28",53.3631,53.5612,51.3209,53.485,8663298.0],["2022-11-29",53.485,54.7728,53.485015869140625,53.7593,11007981.0],["2022-11-30",53.7593,54.0794,53.2031,53.6146,6681948.0],["2022-12-01",53.6146,57.074,53.61456298828125,56.4644,17038987.0],["2022-12-02",56.4644,57.5313,55.9006,57.417,11164461.0],["2022-12-05",57.417,58.659,57.416954040527344,58.3009,10124632.0],["2022-12-06",58.3009,61.3413,57.8208,60.9679,13917492.0],["2022-12-07",60.9679,63.0863,60.3888,62.3319,13362457.0],["2022-12-08",62.3319,62.33187484741211,60.6021,60.9603,7498250.0],["2022-12-09",60.9603,61.4022,59.482,61.1127,9705801.0],["2022-12-12",61.1127,61.3032,59.9087,60.7698,5708186.0],["2022-12-13",60.7698,61.8442,59.8782,61.3108,6673663.0],["2022-12-14",61.3108,62.2938,60.5793,62.1795,6152692.0],["2022-12-15",62.1795,62.17947769165039,60.5412,61.0517,4939846.0],["2022-12-16",61.0517,61.5927,60.7012,61.5623,5278258.0],["2022-12-19",61.5623,61.707,60.8079,61.0212,3412755.0],["2022-12-20",61.0212,61.02122497558594,58.7505,59.3753,5194957.0],["2022-12-21",59.3753,60.1449,59.3143,59.6344,4255820.0],["2022-12-22",59.6344,60.564,59.322,59.7334,4578470.0],["2022-12-23",59.7334,61.707,58.8267,61.3946,7051287.0],["2022-12-26",61.3946,62.8653,60.5031,60.6097,4607593.0],["2022-12-27",60.6097,61.5546,60.5183,60.7164,4445299.0],["2022-12-28",60.7164,61.2727,60.2059,61.1965,6169057.0],["2022-12-29",61.1965,61.196495056152344,59.4363,60.0687,5229375.0],["2022-12-30",60.0687,60.9603,59.6801,60.6555,5657314.0],["2023-01-03",60.6555,60.65547561645508,58.6743,59.2001,7218276.0],["2023-01-04",59.2001,59.3601,58.67425537109375,58.6743,4692546.0],["2023-01-05",58.6743,61.3337,58.67425537109375,60.9298,9614852.0],["2023-01-06",60.9298,60.92979049682617,59.8477,60.4269,6336274.0],["2023-01-09",60.4269,61.6232,59.9239,61.1355,8364470.0],["2023-01-10",61.1355,61.3336,60.3811,61.0746,6117836.0],["2023-01-11",61.0746,61.2651,60.0459,60.1221,4827877.0],["2023-01-12",60.1221,60.6707,59.7715,60.1983,4737543.0],["2023-01-13",60.1983,62.7205,60.19826889038086,62.7205,13629327.0],["2023-01-16",62.7205,65.5323,62.720497131347656,64.8313,11889490.0],["2023-01-17",64.8313,64.83125305175781,63.894,64.3893,7410631.0],["2023-01-18",64.3893,64.755,63.0558,63.292,8155944.0],["2023-01-19",63.292,63.3834,61.0441,61.4556,13465884.0],["2023-01-20",61.4556,61.8594,60.3583,60.7621,10149805.0],["2023-01-30",60.7621,63.1853,60.76214599609375,61.1812,12092534.0],["2023-01-31",61.1812,62.0195,60.4269,60.4573,8205360.0],["2023-02-01",60.4573,60.7774,59.6725,60.3811,6380962.0],["2023-02-02",60.3811,60.8765,59.8249,60.8688,7289054.0],["2023-02-03",60.8688,60.86883544921875,59.4363,59.8858,7415016.0],["2023-02-06",59.8858,59.8935,58.7733,59.8935,5838646.0],["2023-02-07",59.8935,60.2059,59.3601,59.5353,4289726.0],["2023-02-08",59.5353,60.0459,58.8114,58.9029,5665480.0],["2023-02-09",58.9029,59.4972,58.6895,59.2991,4974331.0],["2023-02-10",59.2991,59.3296,58.6743,59.2077,5859960.0],["2023-02-13",59.2077,60.1297,58.5752,60.0992,10135066.0],["2023-02-14",60.0992,60.3354,59.581,60.0992,4450869.0],["2023-02-15",60.0992,60.2364,59.2153,59.4744,4437295.0],["2023-02-16",59.4744,60.5488,59.101,59.482,7850482.0],["2023-02-17",59.482,60.9603,59.2991,59.6649,10735828.0],["2023-02-20",59.6649,61.0365,59.1315,60.8003,7694214.0],["2023-02-21",60.8003,61.7985,60.564,61.4175,8432786.0],["2023-02-22",61.4175,61.9509,61.1432,61.4861,6505821.0],["2023-02-23",61.4861,62.4462,61.0212,61.3184,5413778.0],["2023-02-24",61.3184,61.5546,60.6783,60.7698,5430010.0],["2023-02-27",60.7698,62.2938,60.4345,62.149,9671618.0],["2023-02-28",62.149,63.0177,61.8747,62.6214,7293310.0],["2023-03-01",62.6214,62.9186,62.2328,62.6367,5783955.0],["2023-03-02",62.6367,62.8653,61.7223,62.1795,4153374.0],["2023-03-03",62.1795,63.0177,61.5775,61.6308,4868059.0],["2023-03-06",61.6308,61.630836486816406,60.7393,61.326,4948017.0],["2023-03-07",61.326,61.3260383605957,59.2077,59.2839,7951994.0],["2023-03-08",59.2839,59.2839,58.6971,58.9029,4864615.0],["2023-03-09",58.9029,59.2153,57.2417,57.3179,8657605.0],["2023-03-10",57.3179,57.8665,56.9826,57.3408,5112536.0],["2023-03-13",57.3408,58.7733,57.340755462646484,58.4152,5414484.0],["2023-03-14",58.4152,58.7809,57.3331,57.8056,3831518.0],["2023-03-15",57.8056,58.6666,57.1731,57.2265,4267839.0],["2023-03-16",57.2265,57.798,57.0055,57.4855,3377815.0],["2023-03-17",57.4855,58.4685,56.7693,56.975,6205418.0],["2023-03-20",56.975,57.2265,56.373,56.7845,3721587.0],["2023-03-21",56.7845,57.5008,56.78449249267578,56.9979,4688574.0],["2023-03-22",56.9979,57.6684,56.7083,57.2265,5748408.0],["2023-03-23",57.2265,57.22645568847656,56.6168,56.9826,4169736.0],["2023-03-24",56.9826,57.356,56.3806,57.1045,3697357.0],["2023-03-27",57.1045,57.6075,56.312,56.4644,5473177.0],["2023-03-28",56.4644,57.4932,56.464447021484375,57.1045,4259329.0],["2023-03-29",57.1045,58.0189,56.7769,57.0436,3326166.0],["2023-03-30",57.0436,57.8665,57.04357147216797,57.7522,4804310.0],["2023-03-31",57.7522,58.6133,57.75223922729492,58.3237,4797372.0],["2023-04-03",58.3237,59.04,58.2552,58.8267,4779684.0],["2023-04-04",58.8267,59.7639,58.4304,59.7106,5454670.0],["2023-04-06",59.7106,59.71058654785156,58.1942,58.4304,3565866.0],["2023-04-07",58.4304,58.9943,58.1409,58.4076,2078884.0],["2023-04-10",58.4076,58.407562255859375,57.4703,57.6837,3781851.0],["2023-04-11",57.6837,58.0189,56.5254,57.2112,4589288.0],["2023-04-12",57.2112,57.5313,56.4645,56.6016,5154789.0],["2023-04-13",56.6016,56.6397,55.5272,56.152,4241560.0],["2023-04-14",56.152,56.5254,55.5501,55.7177,4063508.0],["2023-04-17",55.7177,56.2206,55.0928,56.1596,4440723.0],["2023-04-18",56.1596,56.754,56.0682,56.7235,5595482.0],["2023-04-19",56.7235,56.7693,55.55,55.8091,3956034.0],["2023-04-20",55.8091,55.9844,54.8642,54.8947,4876310.0],["2023-04-21",54.8947,55.2376,54.1403,54.247,5470668.0],["2023-04-24",54.247,54.24702072143555,53.3479,53.4926,3891660.0],["2023-04-25",53.4926,54.4528,53.3402,53.9117,5303700.0],["2023-04-26",53.9117,53.91173553466797,50.6808,52.1515,11883466.0],["2023-04-27",52.1515,53.4164,52.0601,52.9364,6836175.0],["2023-04-28",52.9364,53.9956,52.5782,53.7974,4936119.0],["2023-05-04",53.7974,55.3214,52.6773,52.7916,6473523.0],["2023-05-05",52.7916,53.3021,52.4411,52.8526,3433910.0],["2023-05-08",52.8526,53.3174,52.2734,52.4944,4893307.0],["2023-05-09",52.4944,52.8068,51.8543,52.0905,5968668.0],["2023-05-10",52.0905,52.8602,51.3971,51.9077,6902872.0],["2023-05-11",51.9077,52.022,51.3209,51.3819,4761310.0],["2023-05-12",51.3819,51.961,51.0923,51.0999,3895033.0],["2023-05-15",51.0999,51.4352,50.3837,51.359,7562185.0],["2023-05-16",51.359,51.4047,49.995,50.6656,8288386.0],["2023-05-17",50.6656,50.9018,49.0883,49.3473,10425591.0],["2023-05-18",49.3473,49.9722,48.5244,49.0578,9179241.0],["2023-05-19",49.0578,49.7283,48.6387,49.3092,6843002.0],["2023-05-22",49.3092,50.8866,49.0502,50.5361,9554089.0],["2023-05-23",50.5361,50.7494,49.7664,49.7664,4483849.0],["2023-05-24",49.7664,50.1093,49.073,49.073,4829474.0],["2023-05-25",49.073,49.3778,48.5625,48.753,4781932.0],["2023-05-26",48.753,49.3473,48.6158,48.8597,3794090.0],["2023-05-29",48.8597,49.3778,47.8157,48.2119,7871306.0],["2023-05-30",48.2119,48.5625,46.9394,47.1909,7575597.0],["2023-05-31",47.1909,47.19087219238281,46.1012,46.1012,11117755.0],["2023-06-01",46.1012,47.5972,46.10120391845703,46.4752,10258825.0],["2023-06-02",46.4752,47.4025,46.3176,47.1336,8577245.0],["2023-06-05",47.1336,47.1428,46.0394,46.1043,8548083.0],["2023-06-06",46.1043,46.7812,45.8076,45.8539,7945329.0],["2023-06-07",45.8539,46.7812,45.5665,45.7148,7203856.0],["2023-06-08",45.7148,45.9188,45.0657,45.6963,6037855.0],["2023-06-09",45.6963,46.0487,45.2048,45.2048,6349625.0],["2023-06-12",45.2048,46.1599,44.7412,45.8261,8297237.0],["2023-06-13",45.8261,46.9667,45.826107025146484,46.3732,10110894.0],["2023-06-14",46.3732,47.0687,46.299,46.5958,10150903.0],["2023-06-15",46.5958,47.6158,46.5679,47.3654,9190140.0],["2023-06-16",47.3654,47.7549,46.8739,47.3376,9236910.0],["2023-06-19",47.3376,47.7363,46.707,46.7441,7068228.0],["2023-06-20",46.7441,46.9018,46.4567,46.5679,4177304.0],["2023-06-21",46.5679,46.6421,45.9467,46.0394,5567826.0],["2023-06-26",46.0394,46.03939437866211,44.8803,45.1121,6799619.0],["2023-06-27",45.1121,45.5665,44.2683,44.5094,9865030.0],["2023-06-28",44.5094,44.7412,43.953,44.4816,8454824.0],["2023-06-29",44.4816,44.48155975341797,43.6748,43.6748,8558237.0],["2023-06-30",43.6748,43.7583,42.8496,43.443,8947182.0],["2023-07-03",43.443,44.9081,43.3874,44.7597,12215498.0],["2023-07-04",44.7597,45.3903,44.3703,45.3161,7569433.0],["2023-07-05",45.3161,45.3254,44.055,44.1663,7837020.0],["2023-07-06",44.1663,44.6021,43.2112,43.3039,8856398.0],["2023-07-07",43.3039,43.3781,42.4508,42.4601,9700662.0],["2023-07-10",42.4601,43.5821,42.4045,42.6826,11960576.0],["2023-07-11",42.6826,42.7939,41.6163,41.811,17131944.0],["2023-07-12",41.811,41.811,40.893,41.0414,14652680.0],["2023-07-13",41.0414,42.1077,40.9672,42.0521,15123949.0],["2023-07-14",42.0521,42.1819,41.6348,41.8203,9357441.0],["2023-07-17",41.8203,41.82026672363281,41.1712,41.7275,6517919.0],["2023-07-18",41.7275,41.8666,41.1341,41.2175,9174582.0],["2023-07-19",41.2175,41.3381,40.7075,40.9857,9665066.0],["2023-07-20",40.9857,41.4401,40.8374,40.9023,7021569.0],["2023-07-21",40.9023,42.1077,40.6797,41.5328,11725745.0],["2023-07-24",41.5328,41.532814025878906,40.2439,40.5684,12514162.0],["2023-07-25",40.5684,42.1263,40.56843948364258,41.6163,19687522.0],["2023-07-26",41.6163,41.8666,41.4494,41.8574,11013080.0],["2023-07-27",41.8574,41.9965,41.3566,41.4679,15126336.0],["2023-07-28",41.4679,42.7846,40.9672,42.423,25544626.0],["2023-07-31",42.423,43.4337,42.422996520996094,42.933,27493516.0],["2023-08-01",42.933,43.7676,42.525,42.7012,21661426.0],["2023-08-02",42.7012,42.9886,42.3303,42.5157,9932677.0],["2023-08-03",42.5157,43.0072,42.1912,42.9423,11206855.0],["2023-08-04",42.9423,43.4894,42.6548,42.6826,12149338.0],["2023-08-07",42.6826,42.682640075683594,42.015,42.2839,10018460.0],["2023-08-08",42.2839,42.5065,41.913,42.4137,6816831.0],["2023-08-09",42.4137,43.0999,42.0985,42.8774,9283313.0],["2023-08-10",42.8774,42.9423,42.1541,42.7475,7731452.0],["2023-08-11",42.7475,42.7754,41.0784,41.1063,14626818.0],["2023-08-14",41.1063,41.106266021728516,39.5299,40.1604,17442281.0],["2023-08-15",40.1604,40.4294,39.3166,39.6226,10364699.0],["2023-08-16",39.6226,39.7895,39.3166,39.4001,7427002.0],["2023-08-17",39.4001,39.7153,38.6768,39.6226,12749545.0],["2023-08-18",39.6226,39.62261962890625,38.2781,38.343,12081279.0],["2023-08-21",38.343,38.4542,37.6475,37.6475,13034690.0],["2023-08-22",37.6475,38.0833,36.9984,37.5455,15421643.0],["2023-08-23",37.5455,37.5826,36.9057,36.9335,11035245.0],["2023-08-24",36.9335,37.5548,36.6461,37.3508,12865543.0],["2023-08-25",37.3508,37.6012,37.0077,37.1653,8887682.0],["2023-08-28",37.1653,38.9179,36.7851,36.9242,19643331.0],["2023-08-29",36.9242,37.3508,36.6832,37.0912,17942688.0],["2023-08-30",37.0912,37.6197,36.6646,36.9242,21186781.0],["2023-08-31",36.9242,37.2395,36.1082,36.2566,18711944.0],["2023-09-01",36.2566,36.8501,36.256591796875,36.5811,9439763.0],["2023-09-04",36.5811,37.2117,36.4142,37.1282,19567682.0],["2023-09-05",37.1282,37.3137,36.8779,37.0819,10026947.0],["2023-09-06",37.0819,37.2766,36.6646,37.1653,10398447.0],["2023-09-07",37.1653,37.2302,36.2659,36.2751,10045121.0],["2023-09-08",36.2751,36.275142669677734,35.5241,35.6631,9449648.0],["2023-09-11",35.6631,36.3957,35.2737,36.1917,10171414.0],["2023-09-12",36.1917,36.4421,35.9321,36.3493,8264739.0],["2023-09-13",36.3493,36.8408,36.1175,36.4884,10987181.0],["2023-09-14",36.4884,36.6553,35.9506,36.1824,11021304.0],["2023-09-15",36.1824,36.813,35.997,36.2381,11883657.0],["2023-09-18",36.2381,36.6553,35.8115,36.2195,10700180.0],["2023-09-19",36.2195,36.219505310058594,35.4313,36.1175,9861510.0],["2023-09-20",36.1175,36.2288,35.6631,35.8579,6903578.0],["2023-09-21",35.8579,35.8857,35.069679260253906,35.0697,11249237.0],["2023-09-22",35.0697,36.4421,34.8657,36.4421,16075542.0],["2023-09-25",36.4421,36.4884,35.6075,35.6168,13009854.0],["2023-09-26",35.6168,36.3401,35.1068,35.2088,13193900.0],["2023-09-27",35.2088,36.8593,35.1902,36.1917,21636623.0],["2023-09-28",36.1917,36.3864,35.1253,35.2273,18750158.0],["2023-10-09",35.2273,35.4591,34.6802,35.2459,14104291.0],["2023-10-10",35.2459,36.3308,35.2458610534668,35.487,18470784.0],["2023-10-11",35.487,37.7773,35.48695755004883,37.425,39870928.0],["2023-10-12",37.425,37.7959,36.9242,37.1931,15821646.0],["2023-10-13",37.1931,37.19314956665039,35.895,36.0897,15188396.0],["2023-10-16",36.0897,36.089683532714844,33.1966,33.2429,48140882.0],["2023-10-17",33.2429,34.3835,33.24293899536133,33.8271,31784716.0],["2023-10-18",33.8271,34.0868,33.5675,33.8271,13307353.0],["2023-10-19",33.8271,33.82712936401367,32.7978,32.8535,16536506.0],["2023-10-20",32.8535,33.0482,32.4548,32.5382,12897018.0],["2023-10-23",32.5382,33.0575,32.056,32.5197,12381568.0],["2023-10-24",32.5197,32.6773,31.8057,32.0746,15651922.0],["2023-10-25",32.0746,33.1409,32.07456970214844,32.5011,14310912.0],["2023-10-26",32.5011,32.7793,32.1858,32.6958,9313911.0],["2023-10-27",32.6958,34.773,32.4362,34.6153,26647483.0],["2023-10-30",34.6153,35.2366,34.1331,35.116,16578599.0],["2023-10-31",35.116,35.11603927612305,34.3186,34.912,14935496.0],["2023-11-01",34.912,35.3757,34.3279,34.4484,11651623.0],["2023-11-02",34.4484,34.6431,34.0589,34.1795,10364495.0],["2023-11-03",34.1795,35.2366,34.0311,34.8008,10074237.0],["2023-11-06",34.8008,35.218,34.6709,35.181,12090932.0],["2023-11-07",35.181,35.5426,34.8379,35.3293,10402302.0],["2023-11-08",35.3293,35.5333,35.0233,35.2551,10134434.0],["2023-11-09",35.2551,35.9784,35.0326,35.7095,12622378.0],["2023-11-10",35.7095,35.7281,35.3571,35.5704,6541115.0],["2023-11-13",35.5704,35.8022,35.1902,35.4684,7083765.0],["2023-11-14",35.4684,36.0248,35.4313,35.5611,7383769.0],["2023-11-15",35.5611,36.303,35.561134338378906,36.303,12748334.0],["2023-11-16",36.303,36.30296325683594,35.4406,35.5611,9053944.0],["2023-11-17",35.5611,35.8764,34.977,35.3293,8481900.0],["2023-11-20",35.3293,36.0341,34.875,35.6168,8690213.0],["2023-11-21",35.6168,36.1361,35.3757,35.4499,9120098.0],["2023-11-22",35.4499,35.5797,35.1624,35.2366,7274811.0],["2023-11-23",35.2366,35.3293,34.7915,35.1531,6269128.0],["2023-11-24",35.1531,35.4962,35.1068,35.218,7387913.0],["2023-11-27",35.218,35.21804428100586,34.402,34.7637,10057355.0],["2023-11-28",34.7637,35.3108,34.5875,35.218,8713739.0],["2023-11-29",35.218,35.385,34.8471,35.0604,6502329.0],["2023-11-30",35.0604,35.589,34.708,35.3386,11985414.0],["2023-12-01",35.3386,35.4128,34.1239,34.606,15950749.0],["2023-12-04",34.606,34.708,33.9662,34.0775,9120810.0],["2023-12-05",34.0775,34.7822,33.892,34.0311,12445126.0],["2023-12-06",34.0311,34.3093,33.7437,33.7529,9660533.0],["2023-12-07",33.7529,33.9384,33.3171,33.7437,7674042.0],["2023-12-08",33.7437,34.198,33.5768,33.7066,6089616.0],["2023-12-11",33.7066,34.198,32.8628,34.0497,11964767.0],["2023-12-12",34.0497,34.0496711730957,33.5119,33.9106,7324261.0],["2023-12-13",33.9106,33.91058349609375,32.45475387573242,32.4548,15294671.0],["2023-12-14",32.4548,33.0204,32.2508,32.2971,7361322.0],["2023-12-15",32.2971,32.7608,32.0931,32.1673,8629844.0],["2023-12-18",32.1673,32.362,31.852,32.0375,7062391.0],["2023-12-19",32.0375,32.1766,31.6202,31.8428,7571813.0],["2023-12-20",31.8428,32.0838,31.490385055541992,31.4904,8770000.0],["2023-12-21",31.4904,32.8813,31.2493,32.6309,18830791.0],["2023-12-22",32.6309,33.4655,32.3528,33.2151,16567755.0],["2023-12-25",33.2151,33.8828,32.9091,33.6602,12309834.0],["2023-12-26",33.6602,33.660213470458984,33.1502,33.5675,6035085.0],["2023-12-27",33.5675,33.7993,33.2058,33.6417,7559401.0],["2023-12-28",33.6417,35.4777,33.6139,35.1068,18377006.0],["2023-12-29",35.1068,35.385,34.9584,35.1902,8673850.0],["2024-01-02",35.1902,35.2644,34.4299,34.5133,9173511.0],["2024-01-03",34.5133,34.7729,34.1331,34.3557,6730273.0],["2024-01-04",34.3557,34.35567092895508,32.974,33.2058,11610779.0],["2024-01-05",33.2058,33.3913,32.1951,32.4084,13088690.0],["2024-01-08",32.4084,32.5289,31.852,32.0004,8961089.0],["2024-01-09",32.0004,32.5289,31.6944,32.0931,8039805.0],["2024-01-10",32.0931,32.8071,31.7129,32.2878,9208188.0],["2024-01-11",32.2878,32.5475,31.7593,32.3249,9406051.0],["2024-01-12",32.3249,32.464,31.8149,32.0282,7288921.0],["2024-01-15",32.0282,32.3157,31.6387,31.8149,8798951.0],["2024-01-16",31.8149,31.9262,31.4348,31.8613,9647861.0],["2024-01-17",31.8613,31.8706,31.249292373657227,31.2493,10249951.0],["2024-01-18",31.2493,32.2693,30.6187,32.1766,17007670.0],["2024-01-19",32.1766,32.6588,31.8798,32.4548,14990096.0],["2024-01-22",32.4548,32.7329,31.9911,32.6402,14655027.0],["2024-01-23",32.6402,32.8442,32.0004,32.6031,11962844.0],["2024-01-24",32.6031,33.4655,32.3806,33.0389,12431984.0],["2024-01-25",33.0389,33.4191,32.8257,33.2151,9901315.0],["2024-01-26",33.2151,33.21512222290039,32.6588,33.0853,9755777.0],["2024-01-29",33.0853,33.2337,32.3157,32.5475,8918031.0],["2024-01-30",32.5475,32.6402,31.8891,32.4455,10097882.0],["2024-01-31",32.4455,32.4826,31.3977,31.4626,10208091.0],["2024-02-01",31.4626,32.1488,31.3977,31.8984,9898011.0],["2024-02-02",31.8984,32.5289,31.0638,32.1209,10598248.0],["2024-02-05",32.1209,32.7329,31.2029,32.5475,15523749.0],["2024-02-06",32.5475,34.1239,32.2229,34.1146,18093796.0],["2024-02-07",34.1146,34.8008,33.8549,34.8008,17084100.0],["2024-02-08",34.8008,35.181,34.2629,34.6431,13093997.0],["2024-02-19",34.6431,35.4684,34.643131256103516,35.0326,14037468.0],["2024-02-20",35.0326,35.4499,34.773,35.0604,9675195.0],["2024-02-21",35.0604,37.0448,34.6895,36.7202,26134438.0],["2024-02-22",36.7202,38.3615,36.4884,38.2781,19590000.0],["2024-02-23",38.2781,38.7046,37.7402,38.4635,15120349.0],["2024-02-26",38.4635,38.46352005004883,37.2766,37.2952,13637350.0],["2024-02-27",37.2952,37.3879,36.813,37.3601,9487893.0],["2024-02-28",37.3601,38.3708,37.1097,37.4713,12652941.0],["2024-02-29",37.4713,38.0184,37.3972,37.7032,8731601.0],["2024-03-01",37.7032,37.7588,37.1839,37.4528,9673626.0],["2024-03-04",37.4528,37.452789306640625,36.5997,37.0541,8891969.0],["2024-03-05",37.0541,37.9999,36.8315,37.9628,11922092.0],["2024-03-06",37.9628,38.2224,37.09115219116211,37.0912,8343862.0],["2024-03-07",37.0912,37.3693,36.4421,36.4977,8740237.0],["2024-03-08",36.4977,36.8779,36.0341,36.2751,6046807.0],["2024-03-11",36.2751,37.2766,36.275142669677734,37.0912,8904882.0],["2024-03-12",37.0912,39.2239,37.0355,39.1033,19510221.0],["2024-03-13",39.1033,39.5021,38.241,38.6953,11630456.0],["2024-03-14",38.6953,38.9457,38.139,38.2224,6331144.0],["2024-03-15",38.2224,38.649,37.6011,38.0184,8279168.0],["2024-03-18",38.0184,38.3708,37.6012,38.1575,8219841.0],["2024-03-19",38.1575,38.2873,37.5362,37.7495,7046188.0],["2024-03-20",37.7495,37.833,37.4157,37.629,5098344.0],["2024-03-21",37.629,38.2039,37.5455,37.8144,6887130.0],["2024-03-22",37.8144,37.814422607421875,36.5441,36.9335,9398224.0],["2024-03-25",36.9335,37.5362,36.5162,36.7481,6080061.0],["2024-03-26",36.7481,38.0184211730957,36.74805450439453,38.0184,8680440.0],["2024-03-27",38.0184,38.0184211730957,37.0911,37.1375,7095225.0],["2024-03-28",37.1375,37.2766,36.099,36.7017,12640965.0],["2024-03-29",36.7017,37.0911,36.3493,36.544,2213968.0],["2024-04-01",36.544,37.4157,36.5162,36.8964,8016301.0],["2024-04-02",36.8964,36.9891,35.793,35.9691,9806806.0],["2024-04-03",35.9691,36.2659,35.6075,35.7466,6492122.0],["2024-04-08",35.7466,35.7465934753418,35.0604,35.116,8354239.0],["2024-04-09",35.116,35.422,34.6431,35.181,8073977.0],["2024-04-10",35.181,35.218,34.504,34.6802,6440697.0],["2024-04-11",34.6802,34.68022155761719,33.9848,34.2073,7124338.0],["2024-04-12",34.2073,34.606,33.382,33.5304,9684276.0],["2024-04-15",33.5304,34.3279,33.4006,34.1702,9607751.0],["2024-04-16",34.1702,34.81,33.7715,33.8828,11435915.0],["2024-04-17",33.8828,34.6339,33.7159,34.5597,8869848.0],["2024-04-18",34.5597,35.6539,34.198,34.9399,10742881.0],["2024-04-19",34.9399,34.9399,34.0404,34.4855,7246768.0],["2024-04-22",34.4855,35.4499,34.2073,35.2366,9112930.0],["2024-04-23",35.2366,35.6539,34.9213,35.2088,6297066.0],["2024-04-24",35.2088,35.6539,34.7915,34.9677,5910895.0],["2024-04-25",34.9677,35.4035,34.5226,35.2922,6310757.0],["2024-04-26",35.2922,36.2288,35.0604,36.0155,10245901.0],["2024-04-29",36.0155,37.4342,36.0155029296875,36.6924,14900399.0],["2024-04-30",36.6924,36.9428,36.2473,36.405,7982849.0],["2024-05-06",36.405,37.4528,36.40496063232422,36.7944,11245702.0],["2024-05-07",36.7944,36.9984,36.2473,36.8408,8239089.0],["2024-05-08",36.8408,36.8686,36.1175,36.2473,7409073.0],["2024-05-09",36.2473,36.4235,35.895,36.099,9763016.0],["2024-05-10",36.099,36.4977,35.7002,36.0248,6980230.0],["2024-05-13",36.0248,36.024776458740234,35.385,35.83,6273493.0],["2024-05-14",35.83,36.0804,35.4313,35.5148,8423101.0],["2024-05-15",35.5148,35.7002,35.1068,35.1439,5388410.0],["2024-05-16",35.1439,35.283,34.569,34.773,9896898.0],["2024-05-17",34.773,35.2737,34.5226,35.2366,10300262.0],["2024-05-20",35.2366,36.0248,35.23659133911133,35.5611,13006733.0],["2024-05-21",35.5611,36.1268,35.0882,36.1268,8192001.0],["2024-05-22",36.1268,36.12677764892578,34.9955,35.1531,13508667.0],["2024-05-23",35.1531,35.153133392333984,34.3093,34.3928,10989346.0],["2024-05-24",34.3928,34.39276885986328,33.3913,33.3913,17869628.0],["2024-05-27",33.3913,33.6046,33.0018,33.5768,11507571.0],["2024-05-28",33.5768,33.576759338378906,33.1224,33.2058,7350511.0],["2024-05-29",33.2058,33.5489,33.205848693847656,33.382,5789907.0],["2024-05-30",33.382,33.7437,33.2893,33.4933,7558304.0],["2024-05-31",33.4933,33.8271,33.19657516479492,33.1966,7861163.0],["2024-06-03",33.1966,33.2893,32.7329,33.0111,8337145.0],["2024-06-04",33.0111,33.5489,32.9277,33.4099,7549310.0],["2024-06-05",33.4099,33.7715,33.3357,33.4006,6310257.0],["2024-06-06",33.4006,33.688,33.0575,33.1409,7959279.0],["2024-06-07",33.1409,33.5211,32.7329,32.8813,7824887.0],["2024-06-11",32.8813,32.9833,32.5011,32.7793,6068227.0],["2024-06-12",32.7793,33.1873,32.7329,32.9462,6682905.0],["2024-06-13",32.9462,32.9926,32.6866,32.8349,5781544.0],["2024-06-14",32.8349,33.4469,32.5197,33.3264,10436326.0],["2024-06-17",33.3264,33.4469,33.0575,33.3449,6724668.0],["2024-06-18",33.3449,33.6788,33.178,33.4006,6773446.0],["2024-06-19",33.4006,33.5328,32.985,33.0794,6074442.0],["2024-06-20",33.0794,33.2589,32.7016,32.7488,6099494.0],["2024-06-21",32.7488,32.8244,32.1159,32.4465,10777561.0],["2024-06-24",32.4465,33.8068,32.1537,33.4195,17062599.0],["2024-06-25",33.4195,33.6934,33.1078,33.3061,8895635.0],["2024-06-26",33.3061,33.3534,32.4182,32.9944,10758859.0],["2024-06-27",32.9944,33.1361,32.5221,32.9472,8289295.0],["2024-06-28",32.9472,33.0983,32.3993,32.5599,8687349.0],["2024-07-01",32.5599,32.626,32.1159,32.4938,6721631.0],["2024-07-02",32.4938,32.5693,32.1632,32.2576,8691279.0],["2024-07-03",32.2576,32.4465,31.9081,32.2576,7396459.0],["2024-07-04",32.2576,33.0605,32.0876,32.3238,10152255.0],["2024-07-05",32.3238,32.3238,32.323753356933594,32.3238,0.0],["2024-07-08",32.3238,32.323753356933594,31.4264,31.4925,6774483.0],["2024-07-09",31.4925,32.0498,31.3414,31.9648,9059044.0],["2024-07-10",31.9648,32.4654,31.6436,32.2387,8636292.0],["2024-07-11",32.2387,33.2211,32.238739013671875,32.6732,10068053.0],["2024-07-12",32.6732,33.1739,32.456,32.7205,6414712.0],["2024-07-15",32.7205,32.9188,32.2104,32.4371,5268181.0],["2024-07-16",32.4371,32.7299,32.2198,32.3521,6781312.0],["2024-07-17",32.3521,33.2022,32.0687,33.155,12928270.0],["2024-07-18",33.155,33.8729,32.9661,33.7973,14910071.0],["2024-07-19",33.7973,34.3546,33.4761,34.2602,13361041.0],["2024-07-22",34.2602,34.383,33.5895,33.7217,10004845.0],["2024-07-23",33.7217,33.7784,32.51266860961914,32.5127,10076971.0],["2024-07-24",32.5127,32.6638,31.8892,32.0876,7600303.0],["2024-07-25",32.0876,32.5882,31.9459,32.3521,7158066.0],["2024-07-26",32.3521,33.0416,32.2104,32.4277,6578755.0],["2024-07-29",32.4277,32.6827,31.6625,31.6909,8547213.0],["2024-07-30",31.6909,31.73810577392578,31.2469,31.7381,7782318.0],["2024-07-31",31.7381,33.2211,31.5114,33.1928,15407536.0],["2024-08-01",33.1928,33.3345,32.6921,32.6921,7428345.0],["2024-08-02",32.6921,33.155,32.5316,32.7299,5554140.0],["2024-08-05",32.7299,33.5612,32.456,32.9661,10645527.0],["2024-08-06",32.9661,33.7973,32.96607208251953,33.3345,8378009.0],["2024-08-07",33.3345,33.5234,32.9188,33.0889,5759521.0],["2024-08-08",33.0889,34.0051,32.8055,33.7501,9056954.0],["2024-08-09",33.7501,33.9862,33.523372650146484,33.5234,6360641.0],["2024-08-12",33.5234,33.854,33.3722,33.5139,4833387.0],["2024-08-13",33.5139,33.5895,32.8905,33.07,5300370.0],["2024-08-14",33.07,33.07,32.4938,32.6732,4353616.0],["2024-08-15",32.6732,33.5801,32.5882,33.2494,8755604.0],["2024-08-16",33.2494,33.4006,32.8244,32.9661,6427723.0],["2024-08-19",32.9661,33.4856,32.7583,32.7772,4997950.0],["2024-08-20",32.7772,32.8149,32.4749,32.4938,4565435.0],["2024-08-21",32.4938,32.9188,32.3615,32.6827,4439830.0],["2024-08-22",32.6827,32.8716,32.0309,32.4654,6137660.0],["2024-08-23",32.4654,32.9094,32.3143,32.7488,4379873.0],["2024-08-26",32.7488,33.0322,32.3049,32.4088,5049942.0],["2024-08-27",32.4088,32.4938,32.0215,32.3049,4027396.0],["2024-08-28",32.3049,32.3049,31.6909,31.927,7536101.0],["2024-08-29",31.927,32.1726,31.6436,32.1065,5057377.0],["2024-08-30",32.1065,35.3181,32.10649871826172,34.9497,43801635.0],["2024-09-02",34.9497,34.949703216552734,33.8351,33.9579,18127353.0],["2024-09-03",33.9579,34.4302,33.7217,34.0807,10878062.0],["2024-09-04",34.0807,34.4113,33.4384,33.4478,11814232.0],["2024-09-05",33.4478,33.9107,33.44780731201172,33.6934,6774855.0],["2024-09-06",33.6934,33.8823,33.4478,33.5234,4576924.0],["2024-09-09",33.5234,33.7784,33.0983,33.3156,8973374.0],["2024-09-10",33.3156,33.7028,33.155,33.5045,8455438.0],["2024-09-11",33.5045,34.2696,33.2306,34.1846,10949056.0],["2024-09-12",34.1846,34.4302,33.9107,33.939,6822677.0],["2024-09-13",33.939,34.1562,33.7028,33.8634,6459232.0],["2024-09-18",33.8634,34.2129,33.4761,34.1374,6977195.0],["2024-09-19",34.1374,34.8364,33.4761,34.1751,13526263.0],["2024-09-20",34.1751,34.194,33.7595,33.9295,12179016.0],["2024-09-23",33.9295,34.6474,33.684,34.2696,11744345.0],["2024-09-24",34.2696,36.2532,34.269596099853516,36.1966,23445434.0],["2024-09-25",36.1966,37.1695,36.196556091308594,36.461,20437451.0],["2024-09-26",36.461,39.0398,36.46104049682617,39.0398,28986071.0],["2024-09-27",39.0398,41.3729,39.039764404296875,41.3729,25263438.0],["2024-09-30",41.3729,45.5102,41.37289047241211,45.5007,43211314.0],["2024-10-08",45.5007,50.0536,45.500736236572266,48.9296,56286395.0],["2024-10-09",48.9296,49.0807,44.064964294433594,44.065,39086971.0],["2024-10-10",44.065,45.5102,43.7627,44.4145,23458994.0],["2024-10-11",44.4145,44.7356,42.8653,43.4699,14465369.0],["2024-10-14",43.4699,44.2255,42.582,43.8383,16869785.0],["2024-10-15",43.8383,43.9138,42.7331,42.837,13725553.0],["2024-10-16",42.837,42.836997985839844,40.2394,40.7967,27329546.0],["2024-10-17",40.7967,41.269,39.8143,39.8993,13761267.0],["2024-10-18",39.8993,41.5524,39.5026,40.7022,21159554.0],["2024-10-21",40.7022,41.1179,39.956,40.7967,18443894.0],["2024-10-22",40.7967,41.4673,40.7117,41.0706,14164140.0],["2024-10-23",41.0706,42.1097,40.91,41.524,16993404.0],["2024-10-24",41.524,41.6563,40.9006,41.0706,8908256.0],["2024-10-25",41.0706,42.393,40.91,41.8735,13229036.0],["2024-10-28",41.8735,42.8653,41.7602,42.8559,13891430.0],["2024-10-29",42.8559,43.621,42.3647,42.5064,15293356.0],["2024-10-30",42.5064,42.837,41.4485,41.7035,10654875.0],["2024-10-31",41.7035,41.8452,40.9762,41.3446,12097924.0],["2024-11-01",41.3446,42.223,41.1462,41.7791,10449151.0],["2024-11-04",41.7791,42.4969,41.3257,42.2986,11028470.0],["2024-11-05",42.2986,43.2432,41.9113,42.9692,12076982.0],["2024-11-06",42.9692,43.3187,42.2608,42.6953,13893670.0],["2024-11-07",42.6953,46.1336,42.5253,46.0391,30046196.0],["2024-11-08",46.0391,47.2293,44.9245,46.0864,26722431.0],["2024-11-11",46.0864,46.08637619018555,43.9233,44.764,22335171.0],["2024-11-12",44.764,46.1336,44.0933,44.3011,19621880.0],["2024-11-13",44.3011,44.6789,43.8572,44.4711,10239466.0],["2024-11-14",44.4711,44.6412,43.6399,43.6966,9846765.0],["2024-11-15",43.6966,44.5467,43.536,43.5549,12459261.0],["2024-11-18",43.5549,43.8761,42.7142,42.9881,11130200.0],["2024-11-19",42.9881,43.4415,42.1191,42.8842,8894689.0],["2024-11-20",42.8842,43.1015,42.4214,42.6953,8816211.0],["2024-11-21",42.6953,43.0354,42.308,42.6008,6831650.0],["2024-11-22",42.6008,42.6764,41.0895,41.1179,10609773.0],["2024-11-25",41.1179,42.1191,41.0895,41.2784,10668449.0],["2024-11-26",41.2784,42.0813,41.0234,41.9208,8801639.0],["2024-11-27",41.9208,42.4592,41.6468,42.0247,11389932.0],["2024-11-28",42.0247,42.1947,41.4107,41.609,7843825.0],["2024-11-29",41.609,43.6399,41.60903549194336,42.6386,15949633.0],["2024-12-02",42.6386,44.5845,42.63863754272461,44.4428,20616644.0],["2024-12-03",44.4428,44.8868,44.0933,44.5845,10395252.0],["2024-12-04",44.5845,44.5844841003418,43.6399,44.0177,9071829.0],["2024-12-05",44.0177,44.0366,43.2904,43.621,7492186.0],["2024-12-06",43.621,44.5184,43.451,43.9422,9845433.0],["2024-12-09",43.9422,44.0744,43.1109,43.706,7213123.0],["2024-12-10",43.706,46.2281,43.706016540527344,44.8017,19023816.0],["2024-12-11",44.8017,45.5196,44.8017,45.1985,8974000.0],["2024-12-12",45.1985,45.9069,44.7451,45.7463,15820017.0],["2024-12-13",45.7463,45.74633026123047,44.5373,44.5656,13441139.0],["2024-12-16",44.5656,44.8679,44.0177,44.1405,6958917.0],["2024-12-17",44.1405,44.6317,43.5454,44.2066,8397997.0],["2024-12-18",44.2066,45.2079,44.20664978027344,44.7734,8176081.0],["2024-12-19",44.7734,44.773399353027344,43.9611,44.3294,6485097.0],["2024-12-20",44.3294,44.5373,43.8855,44.065,7654767.0],["2024-12-23",44.065,44.5845,43.9705,44.0933,6331324.0],["2024-12-24",44.0933,44.9245,43.9327,44.8112,7714642.0],["2024-12-25",44.8112,44.8962,44.0839,44.3294,5392261.0],["2024-12-26",44.3294,44.4522,43.8383,43.8949,5624159.0],["2024-12-27",43.8949,44.2633,43.5171,44.1405,6223189.0],["2024-12-30",44.1405,44.5561,43.5643,43.7816,7053008.0],["2024-12-31",43.7816,44.0744,43.3376,43.3565,8690715.0],["2025-01-02",43.3565,43.6871,42.2041,42.5725,12190997.0],["2025-01-03",42.5725,42.837,41.4862,41.8452,9268783.0],["2025-01-06",41.8452,42.4025,40.9762,41.1462,8781640.0],["2025-01-07",41.1462,41.5146,40.4094,40.485,11404382.0],["2025-01-08",40.485,40.7967,39.6726,40.2866,9690389.0],["2025-01-09",40.2866,41.1651,39.7765,39.9371,8559288.0],["2025-01-10",39.9371,40.4283,39.6726,39.6726,6584798.0],["2025-01-13",39.6726,40.2205,39.2948,39.9371,6758367.0],["2025-01-14",39.9371,40.7872,39.5971,40.6078,9196016.0],["2025-01-15",40.6078,40.7589,39.9749,40.1071,6204062.0],["2025-01-16",40.1071,40.6739,39.3893,39.5782,7781308.0],["2025-01-17",39.5782,40.2866,39.3893,40.0599,6554483.0],["2025-01-20",40.0599,40.6172,39.6915,39.786,6106882.0],["2025-01-21",39.786,40.3716,39.4932,39.9938,6114495.0],["2025-01-22",39.9938,39.99379348754883,38.7753,38.8225,10204612.0],["2025-01-23",38.8225,39.6254,38.6336,38.8886,8629280.0],["2025-01-24",38.8886,39.257,38.6903,38.7753,7977041.0],["2025-01-27",38.7753,39.1248,38.7186,38.7186,7041556.0],["2025-02-05",38.7186,38.71860122680664,37.8024,38.2652,9863068.0],["2025-02-06",38.2652,38.8981,38.1896,38.7186,6965708.0],["2025-02-07",38.7186,39.8616,38.303,39.5309,9842458.0],["2025-02-10",39.5309,39.7482,39.1059,39.4459,6665957.0],["2025-02-11",39.4459,39.6726,38.473,38.558,9476006.0],["2025-02-12",38.558,39.0587,38.218,38.917,8103929.0],["2025-02-13",38.917,39.1909,38.6336,38.7847,11002742.0],["2025-02-14",38.7847,39.1437,38.5958,38.9548,9272475.0],["2025-02-17",38.9548,39.3515,38.728,38.9453,9115369.0],["2025-02-18",38.9453,39.1531,38.4258,38.5864,9200887.0],["2025-02-19",38.5864,38.8603,38.2935,38.6808,7661240.0],["2025-02-20",38.6808,39.0586,38.4636,38.8508,5903424.0],["2025-02-21",38.8508,39.6443,38.7658,39.1626,11812993.0],["2025-02-24",39.1626,40.0032,38.917,39.1059,12330734.0],["2025-02-25",39.1059,39.10588455200195,38.2558,38.3124,9012415.0],["2025-02-26",38.3124,38.4352,37.8685,38.1991,8942440.0],["2025-02-27",38.1991,39.0775,38.0102,38.9359,15138608.0],["2025-02-28",38.9359,39.7671,38.7564,38.832,17515474.0],["2025-03-03",38.832,39.4176,38.1613,38.2558,13228978.0],["2025-03-04",38.2558,38.4825,37.9724,38.218,8365078.0],["2025-03-05",38.218,38.388,37.8401,38.1235,8270073.0],["2025-03-06",38.1235,39.0114,38.1141,38.8508,11858240.0],["2025-03-07",38.8508,39.0398,38.2935,38.728,8254138.0],["2025-03-10",38.728,38.72804641723633,37.9252,38.1141,10614790.0],["2025-03-11",38.1141,38.6525,37.8307,38.6525,10150180.0],["2025-03-12",38.6525,38.6524772644043,37.972381591796875,37.9724,12319308.0],["2025-03-13",37.9724,38.218,37.8968,37.9535,8720710.0],["2025-03-14",37.9535,39.6632,37.953487396240234,39.2854,27027313.0],["2025-03-17",39.2854,40.315,39.28535461425781,39.7293,17183745.0],["2025-03-18",39.7293,39.8899,39.1059,39.1531,10569462.0],["2025-03-19",39.1531,39.4176,38.9831,39.1531,7826081.0],["2025-03-20",39.1531,39.153114318847656,38.4447,38.5297,10328261.0],["2025-03-21",38.5297,38.7092,37.859,37.859,14583593.0],["2025-03-24",37.859,38.1424,37.7362,38.1235,10232695.0],["2025-03-25",38.1235,38.2463,37.8401,38.2369,7298122.0],["2025-03-26",38.2369,38.4258,37.9913,38.2841,7317313.0],["2025-03-27",38.2841,39.0681,38.1235,39.0398,13460699.0],["2025-03-28",39.0398,39.2665,38.5864,38.7092,7355452.0],["2025-03-31",38.7092,38.917,38.2369,38.3313,8435170.0],["2025-04-01",38.3313,38.6241,38.1046,38.4258,7133311.0],["2025-04-02",38.4258,38.6714,38.1613,38.5769,7169811.0],["2025-04-03",38.5769,38.6053,37.8874,38.4163,11662967.0],["2025-04-07",38.4163,38.41633605957031,35.9982,37.1223,32467484.0],["2025-04-08",37.1223,39.0398,36.65,38.917,33536039.0],["2025-04-09",38.917,39.871,38.2558,39.8521,30451820.0],["2025-04-10",39.8521,40.1638,39.1059,39.8616,19763843.0],["2025-04-11",39.8616,40.1638,39.3893,39.7104,13033136.0],["2025-04-14",39.7104,40.315,39.4837,39.8143,12103187.0],["2025-04-15",39.8143,40.7022,39.5782,40.3905,14055055.0],["2025-04-16",40.3905,41.099,40.1544,41.0234,13572515.0],["2025-04-17",41.0234,41.0328,40.3716,41.0234,9045033.0],["2025-04-18",41.0234,41.02339172363281,39.7671,39.8049,10657413.0],["2025-04-21",39.8049,40.0127,39.616,39.8238,5677221.0],["2025-04-22",39.8238,40.1449,39.7104,39.8521,6611756.0],["2025-04-23",39.8521,40.0032,39.3893,39.5026,7079181.0],["2025-04-24",39.5026,40.3811,39.5026,40.1922,9051455.0],["2025-04-25",40.1922,40.4566,39.6537,39.6726,7904689.0],["2025-04-28",39.6726,39.8332,38.9736,38.9736,7430470.0],["2025-04-29",38.9736,40.4189,38.97364044189453,40.1071,12570318.0],["2025-04-30",40.1071,40.5133,39.59706497192383,39.5971,8354297.0],["2025-05-06",39.5971,39.956,39.3893,39.4648,11274425.0],["2025-05-07",39.4648,40.8345,39.46482467651367,40.8156,16392639.0],["2025-05-08",40.8156,40.8534,40.1922,40.2488,10849770.0],["2025-05-09",40.2488,40.4094,39.9938,40.0505,7019963.0],["2025-05-12",40.0505,40.7022,40.05046844482422,40.1827,8259270.0],["2025-05-13",40.1827,40.3055,39.6254,39.7199,9572707.0],["2025-05-14",39.7199,40.5133,39.5782,40.1638,10111071.0],["2025-05-15",40.1638,40.8628,39.8427,40.7589,12864349.0],["2025-05-16",40.7589,40.7589111328125,39.9655,40.2205,9431956.0],["2025-05-19",40.2205,40.7778,40.1355,40.5322,7513732.0],["2025-05-20",40.5322,41.0895,40.3811,40.5983,8613889.0],["2025-05-21",40.5983,41.9019,40.5417,41.4485,12467684.0],["2025-05-22",41.4485,42.393,41.184,41.5051,9095666.0],["2025-05-23",41.5051,42.5064,41.505130767822266,41.9113,15762510.0],["2025-05-26",41.9113,43.2148,41.9113,42.2986,18391689.0],["2025-05-27",42.2986,42.4592,41.5901,42.053,10849877.0],["2025-05-28",42.053,43.0637,41.5618,42.8748,13656590.0],["2025-05-29",42.8748,42.8748,42.053,42.1569,12621787.0],["2025-05-30",42.1569,42.4781,41.9019,41.9585,9543771.0],["2025-06-03",41.9585,42.0152,41.1462,41.9396,13016356.0],["2025-06-04",41.9396,42.1191,41.5618,41.7224,8621517.0],["2025-06-05",41.7224,42.2715,41.443,41.5201,11759793.0],["2025-06-06",41.5201,41.655,41.1829,41.26,10425374.0],["2025-06-09",41.26,41.3756,40.4122,40.576,18064956.0],["2025-06-10",40.576,40.7879,39.9787,40.1907,14983882.0],["2025-06-11",40.1907,40.5567,40.0558,40.2003,15201985.0],["2025-06-12",40.2003,40.2485,39.4296,39.7764,23715885.0],["2025-06-13",39.7764,39.9017,39.1214,39.5645,32982189.0],["2025-06-16",39.5645,39.56449890136719,38.6493,38.6493,28408419.0],["2025-06-17",38.6493,39.4778,38.649322509765625,38.948,21270751.0],["2025-06-18",38.948,39.2562,38.6879,38.7553,15884641.0],["2025-06-19",38.7553,38.75529098510742,37.1369,37.2717,31785252.0],["2025-06-20",37.2717,37.7149,37.0983,37.0983,16560741.0],["2025-06-23",37.0983,37.185,36.53,37.0309,15869634.0],["2025-06-24",37.0309,37.8112,37.030906677246094,37.5511,15386164.0],["2025-06-25",37.5511,38.0424,37.4548,38.0135,15052136.0],["2025-06-26",38.0135,38.0521,37.5126,37.5222,12265996.0],["2025-06-27",37.5222,37.58,37.291,37.3392,11997938.0],["2025-06-30",37.3392,37.5607,37.2332,37.4837,10168787.0],["2025-07-01",37.4837,37.8208,37.3488,37.6667,9477570.0],["2025-07-02",37.6667,37.8594,37.4259,37.474,9613584.0],["2025-07-03",37.474,37.6089,37.3584,37.4933,8184366.0],["2025-07-04",37.4933,37.6185,37.291,37.4355,10130354.0],["2025-07-07",37.4355,37.4548,37.1369,37.185,8696315.0],["2025-07-08",37.185,37.5222,37.1369,37.4548,8701549.0],["2025-07-09",37.4548,37.763,37.185,37.185,13957535.0],["2025-07-10",37.185,37.4644,37.1561,37.2717,11834236.0],["2025-07-11",37.2717,37.7631,37.2717,37.2717,24674730.0],["2025-07-14",37.2717,37.3873,37.0887,37.108,16282040.0],["2025-07-15",37.108,37.1754,36.7997,36.9827,10917449.0],["2025-07-16",36.9827,37.1561,36.9057,36.9731,9560441.0],["2025-07-17",36.9731,37.291,36.9731,37.108,11613906.0],["2025-07-18",37.108,37.4451,37.10797119140625,37.3777,17576659.0],["2025-07-21",37.3777,37.5029,37.3103,37.474,14705295.0],["2025-07-22",37.474,38.05204772949219,37.4162,38.052,25346545.0],["2025-07-23",38.052,38.3892,37.9364,37.9846,21632320.0],["2025-07-24",37.9846,38.4856,37.8112,38.447,19967474.0],["2025-07-25",38.447,38.447017669677734,37.7438,37.8786,22461631.0],["2025-07-28",37.8786,37.8883,37.5511,37.6185,17293979.0],["2025-07-29",37.6185,37.763,37.3199,37.4451,14869378.0],["2025-07-30",37.4451,37.9557,37.2717,37.763,20455620.0],["2025-07-31",37.763,37.7823,36.8768,36.9442,24023863.0],["2025-08-01",36.9442,37.0309,36.607,36.6937,17009956.0],["2025-08-04",36.6937,36.8768,36.5107,36.8575,11898732.0],["2025-08-05",36.8575,37.1465,36.819,36.9924,10601989.0],["2025-08-06",36.9924,37.0213,36.7226,36.9442,9134627.0],["2025-08-07",36.9442,36.9635,36.7515,36.9442,10236867.0],["2025-08-08",36.9442,37.002,36.8093,36.8575,7867192.0],["2025-08-11",36.8575,37.1754,36.7997,37.0791,13107601.0],["2025-08-12",37.0791,37.3295,37.0213,37.1465,14102211.0],["2025-08-13",37.1465,37.3488,37.0983,37.1754,14054286.0],["2025-08-14",37.1754,37.8112,37.1465,37.3488,24849658.0],["2025-08-15",37.3488,37.5896,37.0694,37.4644,17009072.0],["2025-08-18",37.4644,38.052,37.46440887451172,37.8786,24715439.0],["2025-08-19",37.8786,38.0521,37.763,37.8208,18322568.0],["2025-08-20",37.8208,38.042415618896484,37.4837,38.0424,18309727.0],["2025-08-21",38.0424,38.3988,37.9461,38.2929,18980665.0],["2025-08-22",38.2929,38.389217376708984,38.1195,38.3892,18383536.0],["2025-08-25",38.3892,39.6319,38.389217376708984,39.5934,32581909.0],["2025-08-26",39.5934,40.1329,39.3622,39.5645,26587960.0],["2025-08-27",39.5645,39.7283,38.8998,38.9191,26839609.0],["2025-08-28",38.9191,39.0636,38.052,38.6108,24237937.0],["2025-08-29",38.6108,40.1618,38.61079025268555,39.9209,34363236.0],["2025-09-01",39.9209,40.6049,39.5645,39.709,26320376.0],["2025-09-02",39.709,40.0751,39.2562,39.4393,20606682.0],["2025-09-03",39.4393,39.9306,38.6108,38.7071,19335163.0],["2025-09-04",38.7071,39.0443,38.3603,38.9383,23678864.0],["2025-09-05",38.9383,39.0347,38.5626,38.9576,18161368.0],["2025-09-08",38.9576,39.9306,38.842,39.6608,25129618.0],["2025-09-09",39.6608,40.0654,39.5163,39.815,16587445.0],["2025-09-10",39.815,39.8824,39.44889450073242,39.4489,12884389.0],["2025-09-11",39.4489,39.77643585205078,39.0732,39.7764,16413091.0],["2025-09-12",39.7764,40.0462,39.131,39.1599,16595060.0],["2025-09-15",39.1599,39.5163,38.9191,39.3429,14188491.0],["2025-09-16",39.3429,39.4585,38.7746,38.8516,13624588.0],["2025-09-17",38.8516,39.1695,38.5915,38.8131,10362099.0],["2025-09-18",38.8131,38.8805,38.1484,38.3314,17163024.0],["2025-09-19",38.3314,38.5819,38.1291,38.3411,10946004.0],["2025-09-22",38.3411,38.7649,38.061683654785156,38.0617,10611024.0],["2025-09-23",38.0617,38.6204,37.5896,37.8594,15207753.0],["2025-09-24",37.8594,38.1212,37.5491,37.6266,13689088.0],["2025-09-25",37.6266,37.7042,37.43268585205078,37.4327,12462667.0],["2025-09-26",37.4327,37.8206,37.2193,37.6266,13501166.0],["2025-09-29",37.6266,38.0145,37.2969,37.7042,17290932.0],["2025-09-30",37.7042,37.8691,37.4424,37.7818,12204697.0],["2025-10-09",37.7818,38.1891,37.1418,38.1503,16683955.0],["2025-10-10",38.1503,38.6352,37.8594,38.0921,17591533.0],["2025-10-13",38.0921,38.09212112426758,37.3357,37.7236,15273444.0],["2025-10-14",37.7236,38.2861,37.6266,37.9176,13823057.0],["2025-10-15",37.9176,38.48,37.8691,38.2958,16848266.0],["2025-10-16",38.2958,38.674,38.1794,38.5673,11490797.0],["2025-10-17",38.5673,38.7613,37.89817428588867,37.8982,11799763.0],["2025-10-20",37.8982,38.1697,37.6266,37.7624,10345926.0],["2025-10-21",37.7624,37.9273,37.7042,37.7721,8060788.0],["2025-10-22",37.7721,37.77210235595703,37.4618,37.4812,9389450.0],["2025-10-23",37.4812,37.5297,37.2872,37.4618,8703732.0],["2025-10-24",37.4618,37.6945,37.3357,37.4327,9042209.0],["2025-10-27",37.4327,37.6169,37.3454,37.5394,13054443.0],["2025-10-28",37.5394,37.5588,37.1515,37.2387,15926587.0],["2025-10-29",37.2387,37.3357,36.9478,37.2775,13665642.0],["2025-10-30",37.2775,37.3745,36.7539,36.8314,24660443.0],["2025-10-31",36.8314,37.0351,36.6278,36.9575,16817649.0],["2025-11-03",36.9575,37.0836,36.812,36.9963,13284109.0],["2025-11-04",36.9963,36.9963,36.5211,36.6084,16254622.0],["2025-11-05",36.6084,36.60839080810547,36.1817,36.5502,13302143.0],["2025-11-06",36.5502,36.7248,36.4726,36.5696,9333788.0],["2025-11-07",36.5696,36.8896,36.366,36.8217,12690710.0],["2025-11-10",36.8217,37.5685,36.6666,37.4812,25915970.0],["2025-11-11",37.4812,37.5491,37.1612,37.4521,14903721.0],["2025-11-12",37.4521,37.5781,37.1805,37.2969,13579358.0],["2025-11-13",37.2969,37.4715,36.9963,37.4327,16039337.0],["2025-11-14",37.4327,37.9854,37.2193,37.2581,18102605.0],["2025-11-17",37.2581,37.2678,36.6569,37.0351,13689809.0],["2025-11-18",37.0351,37.2096,36.7248,36.8217,11097551.0],["2025-11-19",36.8217,36.9478,36.6181,36.6569,7115501.0],["2025-11-20",36.6569,36.9478,36.5696,36.6084,8349565.0],["2025-11-21",36.6084,36.6472,35.8811,36.1623,13306210.0],["2025-11-24",36.1623,36.3272,35.7356,35.7647,16235944.0],["2025-11-25",35.7647,35.9974,35.6192,35.978,11665499.0],["2025-11-26",35.978,35.9974,35.6677,35.7162,10545937.0],["2025-11-27",35.7162,35.9587,35.4544,35.8714,10180624.0],["2025-11-28",35.8714,35.9296,35.6289,35.8423,6892560.0],["2025-12-01",35.8423,36.2011,35.8035,36.0362,8370549.0],["2025-12-02",36.0362,36.03623580932617,35.6968,35.755,6606946.0],["2025-12-03",35.755,35.755001068115234,35.2992,35.3089,9442649.0],["2025-12-04",35.3089,35.4835,35.0083,35.1247,8534182.0],["2025-12-05",35.1247,35.4447,34.9889,35.4059,6938870.0],["2025-12-08",35.4059,35.5707,35.3477,35.4059,8191084.0],["2025-12-09",35.4059,35.5998,35.2313,35.3671,6571550.0],["2025-12-10",35.3671,35.5901,35.0665,35.3186,8006837.0],["2025-12-11",35.3186,35.31861114501953,35.018,35.241,7261624.0],["2025-12-12",35.241,35.3865,34.8531,35.3865,10721254.0],["2025-12-15",35.3865,35.7356,35.2895,35.4059,9973805.0],["2025-12-16",35.4059,35.7065,35.405887603759766,35.6289,9834500.0],["2025-12-17",35.6289,35.9684,35.3671,35.9102,12917177.0],["2025-12-18",35.9102,36.0265,35.7841,35.8908,7627406.0],["2025-12-19",35.8908,36.7151,35.890769958496094,36.6375,21941058.0],["2025-12-22",36.6375,36.8023,36.2981,36.7054,15100899.0],["2025-12-23",36.7054,36.7732,36.4726,36.6375,11005505.0],["2025-12-24",36.6375,36.6375,36.22048568725586,36.2205,10946728.0],["2025-12-25",36.2205,36.2787,36.0362,36.269,10523900.0],["2025-12-26",36.269,36.3853,36.1429,36.2884,7676637.0],["2025-12-29",36.2884,36.3466,36.075,36.0944,8992160.0],["2025-12-30",36.0944,36.4629,36.0265,36.1526,8190410.0],["2025-12-31",36.1526,36.1817,35.8617,35.9005,9882942.0],["2026-01-05",35.9005,36.8993,35.8908,36.7829,21383066.0],["2026-01-06",36.7829,37.2872,36.6181,37.2193,16874917.0],["2026-01-07",37.2193,37.4715,36.9866,37.0351,12155328.0],["2026-01-08",37.0351,37.03508377075195,36.6278,36.8702,9640471.0],["2026-01-09",36.8702,37.1127,36.5793,36.7442,10505227.0],["2026-01-12",36.7442,37.3939,36.6569,37.1612,17689448.0],["2026-01-13",37.1612,37.5103,36.9672,37.0254,14394455.0],["2026-01-14",37.0254,37.1709,36.5211,36.6472,18571822.0],["2026-01-15",36.6472,36.8508,36.3369,36.4532,12055957.0],["2026-01-16",36.4532,36.5987,35.5901,35.8714,18149602.0],["2026-01-19",35.8714,35.8714,35.6095,35.7453,11162862.0],["2026-01-20",35.7453,36.0265,35.6968,35.7647,11533530.0],["2026-01-21",35.7647,35.76470184326172,35.3865,35.3962,14298972.0],["2026-01-22",35.3962,35.561,35.0277,35.0471,20413873.0],["2026-01-23",35.0471,35.1925,34.7271,34.7562,24909085.0],["2026-01-26",34.7562,34.8531,34.3392,34.601,23563559.0],["2026-01-27",34.601,34.7174,34.33915710449219,34.3392,15219313.0],["2026-01-28",34.3392,34.4264,33.8252,33.9125,23613547.0],["2026-01-29",33.9125,35.29922103881836,33.7767,35.2992,38424715.0],["2026-01-30",35.2992,35.29922103881836,34.2034,34.2325,25749691.0],["2026-02-02",34.2325,35.0083,34.2131,34.4943,17586401.0],["2026-02-03",34.4943,34.8337,34.3682,34.7852,13776707.0],["2026-02-04",34.7852,35.2895,34.6204,35.1828,16558824.0],["2026-02-05",35.1828,37.0254,34.9889,36.812,59645750.0],["2026-02-06",36.812,36.9,36.1767,36.2549,25716216.0],["2026-02-09",36.2549,36.6165,36.0203,36.3233,15846688.0],["2026-02-10",36.3233,36.509,35.7759,35.7955,14374870.0],["2026-02-11",35.7955,35.7955,35.4827,35.6,11316285.0],["2026-02-12",35.6,35.6782,34.9939,35.1308,16736465.0],["2026-02-13",35.1308,35.2578,34.8082,34.8375,11591578.0],["2026-02-24",34.8375,35.5413,34.837520599365234,35.3556,17150717.0],["2026-02-25",35.3556,35.4631,35.0428,35.0721,13548052.0],["2026-02-26",35.0721,35.1308,34.73,35.033,10947955.0],["2026-02-27",35.033,35.3458,35.033,35.1503,11864913.0],["2026-03-02",35.1503,35.15031814575195,34.4563,34.8473,14483248.0],["2026-03-03",34.8473,35.7955,34.7007,35.2481,22036989.0],["2026-03-04",35.2481,35.2774,34.5541,34.7007,14870720.0],["2026-03-05",34.7007,35.5413,34.70067596435547,35.1699,12852559.0],["2026-03-06",35.1699,36.2451,35.0917,36.1865,23079600.0],["2026-03-09",36.1865,36.6654,35.7368,36.4699,25387823.0],["2026-03-10",36.4699,36.5579,36.1767,36.4406,13539753.0],["2026-03-11",36.4406,36.6556,36.1865,36.5481,12223027.0],["2026-03-12",36.5481,36.6459,36.0789,36.1865,11782136.0],["2026-03-13",36.1865,37.4376,36.1376,36.9391,28735039.0],["2026-03-16",36.9391,37.8482,36.8805,37.6429,31104463.0],["2026-03-17",37.6429,38.8061,37.64289855957031,38.073,34809353.0],["2026-03-18",38.073,38.161,37.3594,37.6918,21364104.0],["2026-03-19",37.6918,37.6918,37.1444,37.3497,14709402.0],["2026-03-20",37.3497,37.5452,36.8609,36.9978,12832812.0],["2026-03-23",36.9978,36.99776077270508,35.3263,35.4729,26556119.0],["2026-03-24",35.4729,36.0985,35.4728889465332,35.8248,14061601.0],["2026-03-25",35.8248,36.2158,35.6879,36.1669,12092019.0],["2026-03-26",36.1669,36.5774,35.9812,36.118,11850138.0],["2026-03-27",36.118,39.1971,36.11802673339844,38.8061,55947769.0],["2026-03-30",38.8061,39.6761,38.1805,39.4317,38828177.0],["2026-03-31",39.4317,40.8393,39.431697845458984,40.0768,42733720.0],["2026-04-01",40.0768,41.1325,39.6858,40.8197,29224283.0],["2026-04-02",40.8197,41.4942,40.4874,41.2694,25435313.0],["2026-04-03",41.2694,41.26936721801758,40.5656,40.7513,18489665.0],["2026-04-07",40.7513,41.3476,40.3701,40.5949,24060038.0],["2026-04-08",40.5949,40.59490203857422,39.7836,40.2235,26257666.0],["2026-04-09",40.2235,40.7024,40.0671,40.2235,13742574.0],["2026-04-10",40.2235,40.8588,40.0573,40.419,16929026.0],["2026-04-13",40.419,40.41895294189453,39.9693,40.0671,11741268.0],["2026-04-14",40.0671,40.3505,39.2167,39.852,16161091.0],["2026-04-15",39.852,40.1355,39.6174,39.9986,10389952.0],["2026-04-16",39.9986,40.4678,39.5881,39.8227,11681498.0],["2026-04-17",39.8227,39.82269287109375,38.7181,39.0407,18159540.0],["2026-04-20",39.0407,39.5392,38.8257,39.3828,14056459.0],["2026-04-21",39.3828,40.2235,39.334,39.7347,16380643.0],["2026-04-22",39.7347,40.0573,38.8159,38.9332,15228727.0],["2026-04-23",38.9332,39.1287,38.1707,38.6888,15061106.0],["2026-04-24",38.6888,39.5783,38.688812255859375,39.0212,11977055.0],["2026-04-27",39.0212,39.5099,38.6986,38.9527,12356403.0],["2026-04-28",38.9527,39.6761,38.3076,38.376,15756163.0],["2026-04-29",38.376,38.8941,37.9264,38.3858,17053335.0],["2026-04-30",38.3858,38.38578796386719,37.5452,37.77,18464929.0],["2026-05-06",37.77,38.1805,37.4767,37.8677,23228761.0],["2026-05-07",37.8677,38.1316,37.6527,37.8579,21748500.0],["2026-05-08",37.8579,37.9068,37.2324,37.3203,16427616.0],["2026-05-11",37.3203,37.4181,36.9098,37.291,22376579.0],["2026-05-12",37.291,37.5843,36.9684,36.988,15143932.0],["2026-05-13",36.988,37.3692,36.6459,36.8902,13286076.0],["2026-05-14",36.8902,37.0955,36.4895,36.509,14089592.0],["2026-05-15",36.509,36.50901794433594,35.903,35.9812,15357131.0],["2026-05-18",35.9812,35.9812,35.3556,35.5609,14319367.0],["2026-05-19",35.5609,36.1571,35.3067,35.3751,14387275.0],["2026-05-20",35.3751,35.5706,35.0526,35.0721,14507888.0],["2026-05-21",35.0721,35.3165,34.4954,34.5443,16996632.0],["2026-05-22",34.5443,34.7007,34.0946,34.4954,16227685.0],["2026-05-25",34.4954,35.1308,34.1435,34.8473,19752915.0],["2026-05-26",34.8473,35.2383,34.5736,34.8277,16470488.0],["2026-05-27",34.8277,35.5315,34.1435,35.0428,24478482.0],["2026-05-28",35.0428,35.04279327392578,34.2217,34.4954,17577180.0],["2026-05-29",34.4954,35.5315,34.2119,35.1112,31138004.0],["2026-06-01",35.1112,35.1796,34.6909,34.9059,22074202.0],["2026-06-02",34.9059,35.2774,33.5766,33.8991,41350173.0],["2026-06-03",33.8991,33.899139404296875,33.039,33.6254,24240018.0],["2026-06-04",33.6254,33.62544631958008,33.0389518737793,33.039,15218501.0],["2026-06-05",33.039,33.5766,33.0389518737793,33.2638,13827562.0],["2026-06-08",33.2638,33.3517,32.6186,33.3029,16939040.0],["2026-06-09",33.3029,34.2119,33.1074,34.1044,22649585.0],["2026-06-10",34.1044,34.7593,33.8796,34.3097,17471363.0],["2026-06-11",34.3097,34.6029,33.8209,34.3781,13392018.0],["2026-06-12",34.3781,34.8766,33.9969,34.73,19686974.0],["2026-06-15",34.73,35.08,34.04,34.14,20091293.0],["2026-06-16",34.14,34.16,33.64,33.79,13123395.0],["2026-06-17",33.79,33.99,33.27,33.32,12605151.0],["2026-06-18",33.32,33.31999969482422,32.41,32.44,23277461.0],["2026-06-22",32.44,33.65,31.6,33.04,23616015.0],["2026-06-23",33.04,35.43,33.040000915527344,34.18,45736050.0],["2026-06-24",34.18,36.28,33.83,35.01,47662750.0],["2026-06-25",35.01,35.0099983215332,33.46,33.92,34020512.0],["2026-06-26",33.92,34.15,32.93,32.98,21080025.0],["2026-06-29",32.98,34.58,32.53,34.08,32788718.0],["2026-06-30",34.08,34.28,32.84,33.16,27247622.0],["2026-07-01",33.16,33.8,32.63,33.48,23261673.0],["2026-07-02",33.48,34.14,33.25,33.56,20899374.0],["2026-07-03",33.56,34.48,33.560001373291016,34.01,22494827.0],["2026-07-06",34.01,34.77,33.56,34.36,20099583.0],["2026-07-07",34.36,34.6,33.83,34.11,15581930.0],["2026-07-08",34.11,34.3,33.52,34.1,16454112.0],["2026-07-09",34.1,34.099998474121094,33.18,33.33,15603568.0],["2026-07-10",33.33,34.07,32.97,33.72,17662115.0],["2026-07-13",33.72,34.63,33.3,34.4,22486708.0],["2026-07-14",34.4,34.9,34.17,34.56,20778492.0],["2026-07-15",34.56,36.0,34.26,35.55,29052382.0],["2026-07-16",35.55,36.4,35.45,36.32,29544414.0],["2026-07-17",36.32,36.63,35.79,36.0,28666780.0],["2026-07-20",36.0,37.0,35.72,37.0,32366308.0],["2026-07-21",37.0,37.64,36.15,36.52,32347750.0],["2026-07-22",36.52,36.68,35.93,36.45,26560673.0],["2026-07-23",36.45,36.69,35.97,36.65,15125450.0],["2026-07-24",36.65,36.7,35.83,35.85,15736426.0],["2026-07-27",35.85,36.4,35.66,36.02,13191575.0],["2026-07-28",36.02,37.1,35.86,37.01,18653834.0],["2026-07-29",37.01,38.04,36.92,37.64,26965383.0],["2026-07-30",37.64,38.97,37.51,38.66,29261457.0],["2026-07-31",38.66,38.65999984741211,37.5,38.44,20057141.0],["2026-08-03",38.44,39.0,37.96,38.02,21948955.0],["2026-08-04",38.02,38.09,37.18,37.33,20157757.0],["2026-08-05",37.33,37.53,36.49,36.97,19835730.0],["2026-08-06",36.97,37.17,36.44,36.55,16852505.0],["2026-08-07",36.55,36.72,36.02,36.42,17092155.0],["2026-08-10",36.42,37.12,36.2,36.78,18571358.0],["2026-08-11",36.78,36.92,36.13,36.17,16736197.0],["2026-08-12",36.17,36.37,35.7,36.24,9897105.0],["2026-08-13",36.24,36.33,35.98,36.2,11108786.0],["2026-08-14",36.2,36.20000076293945,35.75,35.82,9329366.0],["2026-08-17",35.82,35.81999969482422,35.2,35.42,13754409.0],["2026-08-18",35.42,35.69,35.26,35.55,10955411.0],["2026-08-19",35.55,35.8,35.14,35.32,10008388.0],["2026-08-20",35.32,35.88,35.27,35.75,10839621.0],["2026-08-21",35.75,35.75,34.65,35.05,16063929.0],["2026-08-24",35.05,35.72,34.77,35.67,15983932.0],["2026-08-25",35.67,36.09,35.55,35.96,12730095.0],["2026-08-26",35.96,36.41,35.8,35.93,12764665.0],["2026-08-27",35.93,35.93000030517578,33.74,34.1,52351986.0],["2026-08-28",34.1,34.16,33.5,34.12,26301317.0],["2026-08-31",34.12,34.119998931884766,33.5,33.63,18817800.0],["2026-09-01",33.63,34.07,33.55,34.0,15730726.0],["2026-09-02",34.0,34.23,33.65,33.87,12376041.0],["2026-09-03",33.87,34.28,33.77,34.12,12986941.0],["2026-09-04",34.12,34.7,34.04,34.4,15701508.0],["2026-09-07",34.4,34.63,33.9,34.2,13360461.0],["2026-09-08",34.2,34.35,33.96,34.06,9622368.0],["2026-09-09",34.06,34.44,33.7,34.36,14305518.0],["2026-09-10",34.36,34.4,33.76,33.9,14171891.0],["2026-09-11",33.9,34.24,33.36,34.18,15025170.0],["2026-09-14",34.18,34.49,34.04,34.15,11387752.0]]}