{"t":"603369.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2014-07-03",8.0216,8.0216,6.6857,8.0216,989130.0],["2014-07-04",8.0216,8.8244,8.02157974243164,8.8244,729597.0],["2014-07-07",8.8244,9.7062,8.824396133422852,9.7062,2609352.0],["2014-07-08",9.7062,10.6768,9.706178665161133,10.2063,79169397.0],["2014-07-09",10.2063,10.206292152404785,9.2159,9.4166,48115700.0],["2014-07-10",9.4166,10.1964,9.2159,9.9891,49460945.0],["2014-07-11",9.9891,10.1833,9.443,9.4792,33258175.0],["2014-07-14",9.4792,9.479153633117676,8.9988,9.1962,25095570.0],["2014-07-15",9.1962,9.4397,9.081,9.2094,23262262.0],["2014-07-16",9.2094,9.4232,9.0481,9.2686,21794845.0],["2014-07-17",9.2686,9.268576622009277,8.6895,8.7849,20955400.0],["2014-07-18",8.7849,9.3048,8.7849,9.0086,22222477.0],["2014-07-21",9.0086,9.008648872375488,8.7553,8.7783,10887250.0],["2014-07-22",8.7783,8.8441,8.6895,8.7487,8866392.0],["2014-07-23",8.7487,8.8014,8.423,8.4987,12772487.0],["2014-07-24",8.4987,8.7125,8.4263,8.5217,12623610.0],["2014-07-25",8.5217,8.6467,8.344,8.4954,10816587.0],["2014-07-28",8.4954,8.6928,8.495373725891113,8.6566,10733035.0],["2014-07-29",8.6566,8.7389,8.5809,8.6632,9462292.0],["2014-07-30",8.6632,8.8408,8.627,8.8014,11517312.0],["2014-07-31",8.8014,8.8178,8.6928,8.7553,7981522.0],["2014-08-01",8.7553,8.755300521850586,8.4789,8.4888,11764810.0],["2014-08-04",8.4888,8.5447,8.4296,8.5316,6562160.0],["2014-08-05",8.5316,8.5941,8.4493,8.5678,6277352.0],["2014-08-06",8.5678,8.567760467529297,8.4592,8.5381,5948620.0],["2014-08-07",8.5381,8.5776,8.4756,8.4921,5636790.0],["2014-08-08",8.4921,8.548,8.4559,8.5184,4616237.0],["2014-08-11",8.5184,8.5842,8.5085,8.5776,6170945.0],["2014-08-12",8.5776,8.6467,8.5414,8.6369,7904047.0],["2014-08-13",8.6369,8.877,8.5776,8.8441,19753917.0],["2014-08-14",8.8441,9.3739,8.7718,9.1074,26376432.0],["2014-08-15",9.1074,9.1435,8.9363,9.035,11683730.0],["2014-08-18",9.035,9.0613,8.9494,8.9955,9330125.0],["2014-08-19",8.9955,9.0745,8.9198,8.9823,9004402.0],["2014-08-20",8.9823,9.3081,8.9165,9.1765,17308185.0],["2014-08-21",9.1765,9.176451683044434,8.8836,8.9527,10163530.0],["2014-08-22",8.9527,9.0218,8.8935,8.9659,5727375.0],["2014-08-25",8.9659,8.9856,8.8376,8.8738,7360622.0],["2014-08-26",8.8738,8.8738,8.5447,8.5645,8557192.0],["2014-08-27",8.5645,8.6467,8.5381,8.5809,3851885.0],["2014-08-28",8.5809,8.6434,8.4065,8.4394,5118025.0],["2014-08-29",8.4394,8.6105,8.423,8.5908,4542155.0],["2014-09-01",8.5908,8.7092,8.5447,8.6961,4829387.0],["2014-09-02",8.6961,8.9725,8.696076393127441,8.9363,10823207.0],["2014-09-03",8.9363,9.0086,8.854,8.9001,8072682.0],["2014-09-04",8.9001,8.9725,8.8902,8.9428,7161017.0],["2014-09-05",8.9428,9.0317,8.8672,8.9165,7054897.0],["2014-09-09",8.9165,8.9396,8.7685,8.8178,7014387.0],["2014-09-10",8.8178,8.9363,8.7816,8.9198,7200252.0],["2014-09-11",8.9198,8.9856,8.8178,8.8376,7664920.0],["2014-09-12",8.8376,8.877,8.7915,8.8639,4613147.0],["2014-09-15",8.8639,8.8738,8.752,8.7685,9225110.0],["2014-09-16",8.7685,8.7849,8.502,8.5184,9923595.0],["2014-09-17",8.5184,8.5447,8.4329,8.5217,5329857.0],["2014-09-18",8.5217,8.5316,8.4592,8.5283,5262685.0],["2014-09-19",8.5283,8.7027,8.4987,8.6895,7409337.0],["2014-09-22",8.6895,8.8112,8.627,8.6401,8339530.0],["2014-09-23",8.6401,8.8803,8.640142440795898,8.7553,7588530.0],["2014-09-24",8.7553,8.7718,8.6237,8.7619,7301907.0],["2014-09-25",8.7619,8.831,8.6961,8.7125,7907617.0],["2014-09-26",8.7125,8.712529182434082,8.6303,8.6369,3884427.0],["2014-09-29",8.6369,8.7685,8.636853218078613,8.7553,5596445.0],["2014-09-30",8.7553,8.7816,8.729,8.7685,4566250.0],["2014-10-08",8.7685,8.8507,8.752,8.8244,5619692.0],["2014-10-09",8.8244,8.8573,8.7191,8.8047,5728587.0],["2014-10-10",8.8047,8.804655075073242,8.6994,8.7059,4511097.0],["2014-10-13",8.7059,8.705946922302246,8.571,8.6369,3928832.0],["2014-10-14",8.6369,8.6763,8.5974,8.6336,2643917.0],["2014-10-15",8.6336,8.6796,8.5941,8.6763,3190232.0],["2014-10-16",8.6763,8.7356,8.603950500488281,8.604,4382152.0],["2014-10-17",8.604,8.8408,8.4756,8.8178,11453345.0],["2014-10-20",8.8178,9.1074,8.817816734313965,8.9988,18292345.0],["2014-10-21",8.9988,9.2094,8.8507,9.0909,17960912.0],["2014-10-22",9.0909,9.2719,8.9527,8.9659,15425630.0],["2014-10-23",8.9659,8.9889,8.6204,8.6303,9397417.0],["2014-10-24",8.6303,8.6994,8.5645,8.6138,5727577.0],["2014-10-27",8.6138,8.6566,8.3572,8.5217,6525780.0],["2014-10-28",8.5217,8.6862,8.5085,8.6796,5697852.0],["2014-10-29",8.6796,8.831,8.6665,8.7915,8430400.0],["2014-10-30",8.7915,8.9428,8.7257,8.8244,8620617.0],["2014-10-31",8.8244,9.1139,8.7849,9.0152,15389627.0],["2014-11-03",9.0152,9.015230178833008,8.8705,8.9067,10694705.0],["2014-11-04",8.9067,9.2554,8.8178,9.239,20575007.0],["2014-11-05",9.239,9.2686,9.0481,9.1106,13387875.0],["2014-11-06",9.1106,9.1765,9.0185,9.1567,10482730.0],["2014-11-07",9.1567,9.6766,9.1139,9.2719,28187137.0],["2014-11-10",9.2719,9.7259,9.2291,9.67,25356325.0],["2014-11-11",9.67,9.7522,9.2126,9.3245,23728352.0],["2014-11-12",9.3245,9.976,9.2192,9.8674,25891750.0],["2014-11-13",9.8674,10.1635,9.6371,9.7884,26199560.0],["2014-11-14",9.7884,9.788433074951172,9.1534,9.3772,18100937.0],["2014-11-17",9.3772,9.5055,9.2554,9.3278,9187950.0],["2014-11-18",9.3278,9.4298,9.2126,9.3903,6457535.0],["2014-11-19",9.3903,9.4068,9.2159,9.3245,6785707.0],["2014-11-20",9.3245,9.3311,9.2094,9.2883,5237750.0],["2014-11-21",9.2883,9.4364,9.262,9.3443,7239162.0],["2014-11-24",9.3443,9.4956,9.3179,9.4101,11123290.0],["2014-11-25",9.4101,9.4265,9.2653,9.3212,9168497.0],["2014-11-26",9.3212,9.5943,9.2784,9.5482,12287165.0],["2014-11-27",9.5482,9.7391,9.4364,9.5252,11538077.0],["2014-11-28",9.5252,9.5384,9.2784,9.3508,9465642.0],["2014-12-01",9.3508,9.7884,9.2784,9.749,21535572.0],["2014-12-02",9.749,9.8575,9.6141,9.7884,18054392.0],["2014-12-03",9.7884,10.1207,9.6766,9.6963,19933907.0],["2014-12-04",9.6963,9.8213,9.6371,9.7226,13980390.0],["2014-12-05",9.7226,9.7391,9.2126,9.3475,14456572.0],["2014-12-08",9.3475,9.4495,9.2192,9.364,8485415.0],["2014-12-09",9.364,9.4462,8.9823,9.0119,13212190.0],["2014-12-10",9.0119,9.262,8.9527,9.2324,6339330.0],["2014-12-11",9.2324,9.3772,9.1797,9.2784,5921112.0],["2014-12-12",9.2784,9.3739,9.2455,9.341,5944745.0],["2014-12-15",9.341,9.5976,9.2488,9.5318,9501930.0],["2014-12-16",9.5318,9.531795501708984,9.387,9.4331,6317090.0],["2014-12-17",9.4331,9.433089256286621,9.1468,9.1962,7418112.0],["2014-12-18",9.1962,9.2784,9.1403,9.1929,3985597.0],["2014-12-19",9.1929,9.192900657653809,8.8343,8.9823,6512287.0],["2014-12-22",8.9823,8.982327461242676,8.5612,8.6467,6999572.0],["2014-12-23",8.6467,9.0021,8.646724700927734,8.9099,7589555.0],["2014-12-24",8.9099,9.3113,8.8902,9.1633,11990467.0],["2014-12-25",9.1633,9.2455,8.933,9.1074,7119205.0],["2014-12-26",9.1074,9.1435,9.0119,9.1008,4097212.0],["2014-12-29",9.1008,9.2686,8.9428,9.2192,6975222.0],["2014-12-30",9.2192,9.3443,9.1501,9.2324,8314522.0],["2014-12-31",9.2324,9.2587,9.0679,9.1699,5119727.0],["2015-01-05",9.1699,9.4265,9.0547,9.4133,10508197.0],["2015-01-06",9.4133,9.413348197937012,9.1962,9.3245,7886270.0],["2015-01-07",9.3245,9.387,9.1797,9.2521,5758237.0],["2015-01-08",9.2521,9.252126693725586,8.9922,9.0777,7780885.0],["2015-01-09",9.0777,9.1666,8.9889,8.9955,4768252.0],["2015-01-12",8.9955,9.0284,8.7553,8.7816,4072327.0],["2015-01-13",8.7816,8.877,8.7389,8.854,2582670.0],["2015-01-14",8.854,8.9099,8.7849,8.8376,2648137.0],["2015-01-15",8.8376,8.9231,8.8014,8.9198,2189782.0],["2015-01-16",8.9198,8.9856,8.8968,8.9823,2994435.0],["2015-01-19",8.9823,9.035,8.604,8.6994,5444517.0],["2015-01-20",8.6994,8.9494,8.69936752319336,8.9461,4821102.0],["2015-01-21",8.9461,9.1403,8.9461,9.1139,6236105.0],["2015-01-22",9.1139,9.1304,9.0284,9.0942,6516362.0],["2015-01-23",9.0942,9.1468,8.9659,8.9922,4397237.0],["2015-01-26",8.9922,9.1435,8.9659,9.1074,3841237.0],["2015-01-27",9.1074,9.1139,8.979,9.081,4123665.0],["2015-01-28",9.081,9.0909,8.9659,9.0448,3061682.0],["2015-01-29",9.0448,9.044840812683105,8.9132,8.9297,3192162.0],["2015-01-30",8.9297,9.0152,8.877,8.8836,2808172.0],["2015-02-02",8.8836,9.0383,8.752,8.9626,3252942.0],["2015-02-03",8.9626,9.0185,8.9165,9.0152,3039065.0],["2015-02-04",9.0152,9.1139,8.9757,8.9856,3898637.0],["2015-02-05",8.9856,9.0777,8.8211,8.831,3768855.0],["2015-02-06",8.831,8.831,8.6467,8.6994,3063350.0],["2015-02-09",8.6994,8.8211,8.6862,8.7586,1981552.0],["2015-02-10",8.7586,8.8145,8.6237,8.7685,3465787.0],["2015-02-11",8.7685,8.8014,8.7059,8.7652,2271672.0],["2015-02-12",8.7652,8.8244,8.765172004699707,8.8211,2089367.0],["2015-02-13",8.8211,8.9626,8.821104049682617,8.9165,3522410.0],["2015-02-16",8.9165,8.9823,8.9034,8.979,3191745.0],["2015-02-17",8.979,8.97903823852539,8.9165,8.9461,2987207.0],["2015-02-25",8.9461,8.9823,8.8441,8.8507,2987362.0],["2015-02-26",8.8507,8.9823,8.8244,8.9659,3163060.0],["2015-02-27",8.9659,9.0383,8.9428,9.0021,4033735.0],["2015-03-02",9.0021,9.058,8.9757,9.0547,4483197.0],["2015-03-03",9.0547,9.1106,8.9988,9.0119,5539477.0],["2015-03-04",9.0119,9.0317,8.9494,9.0251,4612990.0],["2015-03-05",9.0251,9.0481,8.9725,9.0086,3674625.0],["2015-03-06",9.0086,9.1008,8.9823,9.0679,5800445.0],["2015-03-09",9.0679,9.3048,9.0481,9.2653,11602735.0],["2015-03-10",9.2653,9.265287399291992,9.1435,9.1666,7220997.0],["2015-03-11",9.1666,9.239,9.0218,9.0843,6113967.0],["2015-03-12",9.0843,9.1567,9.035,9.0514,4649687.0],["2015-03-13",9.0514,9.1337,9.0481,9.1304,4123572.0],["2015-03-16",9.1304,9.252126693725586,9.130387306213379,9.2521,9942115.0],["2015-03-17",9.2521,9.4035,9.2324,9.3475,13203332.0],["2015-03-18",9.3475,9.5318,9.3146,9.4364,9885222.0],["2015-03-19",9.4364,9.4594,9.3245,9.4101,9514380.0],["2015-03-20",9.4101,9.5055,9.3443,9.4462,9418585.0],["2015-03-23",9.4462,9.6371,9.446249961853027,9.5417,11684602.0],["2015-03-24",9.5417,9.5417,9.2159,9.4166,10630467.0],["2015-03-25",9.4166,9.6009,9.3508,9.5746,12614730.0],["2015-03-26",9.5746,10.0911,9.5153,9.9595,24015215.0],["2015-03-27",9.9595,9.959524154663086,9.7325,9.8411,11665802.0],["2015-03-30",9.8411,10.0286,9.749,9.8674,9749375.0],["2015-03-31",9.8674,9.92,9.7555,9.8016,9009725.0],["2015-04-01",9.8016,9.8641,9.7424,9.8575,8105330.0],["2015-04-02",9.8575,10.0122,9.7753,9.8904,11175552.0],["2015-04-03",9.8904,9.890429496765137,9.7062,9.8509,14461317.0],["2015-04-07",9.8509,10.1273,9.8246,10.1207,17219655.0],["2015-04-08",10.1207,11.1012,10.120747566223145,10.8578,29667582.0],["2015-04-09",10.8578,10.857758522033691,10.1602,10.5353,17158485.0],["2015-04-10",10.5353,11.5125,10.3971,11.246,19801647.0],["2015-04-13",11.246,11.5619,11.121,11.2921,14506050.0],["2015-04-14",11.2921,11.3842,10.94,11.0749,11758710.0],["2015-04-15",11.0749,11.3381,10.5485,10.6274,9553892.0],["2015-04-16",10.6274,11.6902,10.43,11.6869,25043777.0],["2015-04-17",11.6869,11.686896324157715,11.1539,11.1736,21337407.0],["2015-04-20",11.1736,11.2723,10.5781,10.7196,14711712.0],["2015-04-21",10.7196,11.2164,10.6932,11.1506,12069410.0],["2015-04-22",11.1506,11.2986,11.0749,11.2032,12387612.0],["2015-04-23",11.2032,11.3019,10.9203,10.9663,11887425.0],["2015-04-24",10.9663,10.966334342956543,10.6603,10.7327,10375285.0],["2015-04-27",10.7327,11.1045,10.732730865478516,10.9367,8710202.0],["2015-04-28",10.9367,10.936723709106445,10.407,10.5123,9893365.0],["2015-04-29",10.5123,10.6932,10.3905,10.5945,5354680.0],["2015-04-30",10.5945,10.963,10.594539642333984,10.6932,6441912.0],["2015-05-04",10.6932,10.8578,10.5978,10.8249,6402572.0],["2015-05-05",10.8249,10.82485580444336,10.3017,10.3313,7654802.0],["2015-05-06",10.3313,10.5254,10.0878,10.1339,5948417.0],["2015-05-07",10.1339,10.3083,10.101,10.124,4563585.0],["2015-05-08",10.124,10.4958,10.12403678894043,10.4531,6644912.0],["2015-05-11",10.4531,10.9992,10.453060150146484,10.9861,13001570.0],["2015-05-12",10.9861,11.0486,10.8117,11.0091,11123965.0],["2015-05-13",11.0091,11.3809,10.8578,11.1769,12645495.0],["2015-05-14",11.1769,11.7264,11.0585,11.6836,17171377.0],["2015-05-15",11.6836,11.7169,11.3742,11.3809,13324927.0],["2015-05-18",11.3809,12.518624305725098,11.2478,12.5186,24277472.0],["2015-05-19",12.5186,12.9178,11.983,12.6816,19446710.0],["2015-05-20",12.6816,13.3869,12.4255,12.5153,17019512.0],["2015-05-21",12.5153,13.1075,12.329,12.7182,14094810.0],["2015-05-22",12.7182,12.9644,12.3789,12.8879,16385780.0],["2015-05-25",12.8879,14.1754,12.887895584106445,14.1754,23380325.0],["2015-05-26",14.1754,15.3297,13.9558,15.1434,25726467.0],["2015-05-27",15.1434,16.6172,14.6411,16.0583,25798272.0],["2015-05-28",16.0583,17.6219,14.9771,15.047,31625827.0],["2015-05-29",15.047,16.4675,14.039,16.1747,28470627.0],["2015-06-01",16.1747,16.9632,15.9718,16.4542,20700400.0],["2015-06-02",16.4542,16.6704,15.5393,15.9818,18856407.0],["2015-06-03",15.9818,15.981788635253906,15.2566,15.3464,13355950.0],["2015-06-04",15.3464,15.9652,14.1454,15.1501,13514952.0],["2015-06-05",15.1501,15.699,14.8374,15.3597,12371927.0],["2015-06-08",15.3597,15.3597,14.3716,14.6677,12946327.0],["2015-06-09",14.6677,15.1168,14.6078,14.864,7959340.0],["2015-06-10",14.864,15.9485,14.4515,15.5693,13421912.0],["2015-06-11",15.5693,15.9685,15.5659,15.7356,13052180.0],["2015-06-12",15.7356,17.0597,15.735608100891113,16.1781,16871275.0],["2015-06-15",16.1781,16.17806625366211,15.3031,15.3364,12738590.0],["2015-06-16",15.3364,15.336397171020508,14.1388,14.355,11471147.0],["2015-06-17",14.355,14.6644,13.6331,14.5812,9532175.0],["2015-06-18",14.5812,15.0536,13.7894,13.8194,8907362.0],["2015-06-19",13.8194,13.819389343261719,12.6417,12.7116,8452640.0],["2015-06-23",12.7116,13.5067,12.4055,13.4634,9629840.0],["2015-06-24",13.4634,14.1354,13.3403,13.9724,11160275.0],["2015-06-25",13.9724,14.039,12.9112,13.1041,9783622.0],["2015-06-26",13.1041,13.104133605957031,11.793388366699219,11.7934,10807450.0],["2015-06-29",11.7934,12.2991,10.6457,11.3409,12726992.0],["2015-06-30",11.3409,12.4055,10.6856,12.339,12708160.0],["2015-07-01",12.339,12.7315,11.6503,11.6903,11916250.0],["2015-07-02",11.6903,12.858,11.69025993347168,12.7149,33354725.0],["2015-07-03",12.7149,13.357,11.4441,12.655,22404010.0],["2015-07-06",12.655,13.9192,11.9863,13.2871,18598825.0],["2015-07-07",13.2871,13.287107467651367,11.9597,11.9631,15460100.0],["2015-07-08",11.9631,11.9631,11.963053703308105,11.9631,0.0],["2015-07-09",11.9631,11.9631,11.963053703308105,11.9631,0.0],["2015-07-10",11.9631,11.9631,11.963053703308105,11.9631,0.0],["2015-07-13",11.9631,13.1607,11.963053703308105,13.1607,11632835.0],["2015-07-14",13.1607,13.9624,12.9079,13.0376,20030395.0],["2015-07-15",13.0376,13.03760051727295,11.7335,11.7335,9943250.0],["2015-07-16",11.7335,11.9431,10.5658,11.3077,12198402.0],["2015-07-17",11.3077,12.0462,11.307680130004883,11.9032,8864622.0],["2015-07-20",11.9032,12.0429,11.3775,11.8599,11005032.0],["2015-07-21",11.8599,12.1427,11.4873,11.8599,12396705.0],["2015-07-22",11.8599,12.2259,11.6803,12.0662,9795425.0],["2015-07-23",12.0662,12.7315,11.9764,12.4288,20358807.0],["2015-07-24",12.4288,12.5585,11.81,11.8699,17373350.0],["2015-07-27",11.8699,11.869904518127441,10.6822,10.6822,14441040.0],["2015-07-28",10.6822,10.682249069213867,9.6809,10.3562,14441067.0],["2015-07-29",10.3562,10.8652,10.2464,10.822,10121960.0],["2015-07-30",10.822,10.9218,10.2531,10.3795,10310727.0],["2015-07-31",10.3795,10.5126,10.15,10.4793,6794117.0],["2015-08-03",10.4793,10.7355,10.1134,10.7122,8855260.0],["2015-08-04",10.7122,11.1779,10.6423,11.1447,11105735.0],["2015-08-05",11.1447,11.1779,10.7455,10.8087,8007730.0],["2015-08-06",10.8087,10.812,10.466,10.619,4049902.0],["2015-08-07",10.619,10.8918,10.619040489196777,10.8652,6435412.0],["2015-08-10",10.8652,11.3975,10.865221977233887,11.3177,9761255.0],["2015-08-11",11.3177,11.3775,11.1413,11.1979,9307835.0],["2015-08-12",11.1979,11.2777,11.0049,11.0083,7942102.0],["2015-08-13",11.0083,11.2079,10.9151,11.1979,6188297.0],["2015-08-14",11.1979,11.4907,11.1447,11.2378,7775237.0],["2015-08-17",11.2378,11.23781967163086,10.9783,11.1546,5897757.0],["2015-08-18",11.1546,11.2145,10.040184020996094,10.0402,10589437.0],["2015-08-19",10.0402,10.4128,9.6476,10.2764,8393330.0],["2015-08-20",10.2764,10.3662,10.0269,10.0402,4734365.0],["2015-08-21",10.0402,10.040184020996094,9.4014,9.5112,5515730.0],["2015-08-24",9.5112,9.511225700378418,8.559770584106445,8.5598,8721987.0],["2015-08-25",8.5598,8.7727,7.9044,7.9942,10345132.0],["2015-08-26",7.9942,8.6496,7.9809,8.2837,8946540.0],["2015-08-27",8.2837,8.7128,8.1938,8.6496,7657537.0],["2015-08-28",8.6496,9.2484,8.649592399597168,9.2185,10246437.0],["2015-08-31",9.2185,9.21847152709961,8.6662,8.6795,5981817.0],["2015-09-01",8.6795,8.679536819458008,8.114,8.1639,5232427.0],["2015-09-02",8.1639,8.9157,7.9177,8.9024,13073815.0],["2015-09-07",8.9024,9.3116,8.8991,8.9723,8827602.0],["2015-09-08",8.9723,9.6643,8.6496,9.3848,7477065.0],["2015-09-09",9.3848,9.7108,9.1619,9.5778,11247232.0],["2015-09-10",9.5778,9.577762603759766,9.122,9.1553,5501582.0],["2015-09-11",9.1553,9.2784,8.9856,9.0821,3754387.0],["2015-09-14",9.0821,9.2384,8.1838,8.3934,5760490.0],["2015-09-15",8.3934,8.5831,8.2171,8.3136,5060920.0],["2015-09-16",8.3136,9.1453,8.2504,9.0255,6197762.0],["2015-09-17",9.0255,9.0322,8.6496,8.6529,7138742.0],["2015-09-18",8.6529,8.7161,8.5398,8.6862,3750845.0],["2015-09-21",8.6862,8.969,8.4034,8.9523,4889010.0],["2015-09-22",8.9523,9.0987,8.8159,8.9889,5856025.0],["2015-09-23",8.9889,8.98892593383789,8.7328,8.7561,3978575.0],["2015-09-24",8.7561,8.9823,8.6562,8.8858,3118207.0],["2015-09-25",8.8858,9.0455,8.5764,8.7062,3976717.0],["2015-09-28",8.7062,8.7328,8.4034,8.7128,2541662.0],["2015-09-29",8.7128,8.9457,8.4833,8.6862,3113632.0],["2015-09-30",8.6862,8.7827,8.5465,8.6163,2811755.0],["2015-10-08",8.6163,9.0155,8.616327285766602,8.8991,5728982.0],["2015-10-09",8.8991,9.0422,8.8525,9.0122,4431752.0],["2015-10-12",9.0122,9.4813,8.9856,9.4314,10037945.0],["2015-10-13",9.4314,9.431384086608887,9.2484,9.3782,5425860.0],["2015-10-14",9.3782,9.3782,9.1253,9.1386,6518907.0],["2015-10-15",9.1386,9.3848,9.0821,9.3815,6435472.0],["2015-10-16",9.3815,9.468,9.2684,9.4314,7325742.0],["2015-10-19",9.4314,10.0036,9.431384086608887,9.7374,13696162.0],["2015-10-20",9.7374,9.7408,9.4846,9.7374,5578897.0],["2015-10-21",9.7374,9.7774,8.9157,9.0189,10851342.0],["2015-10-22",9.0189,9.2484,8.9656,9.2351,5372052.0],["2015-10-23",9.2351,9.6343,9.2251,9.6011,8127135.0],["2015-10-26",9.6011,9.8472,9.458,9.6676,8351392.0],["2015-10-27",9.6676,9.7807,9.1985,9.5778,7267490.0],["2015-10-28",9.5778,10.1367,9.577762603759766,9.7641,14085280.0],["2015-10-29",9.7641,9.8805,9.6543,9.7807,7885222.0],["2015-10-30",9.7807,9.8106,9.5811,9.7075,4842932.0],["2015-11-02",9.7075,10.1267,9.5179,9.9071,10819695.0],["2015-11-03",9.9071,10.283,9.814,10.0535,10002127.0],["2015-11-04",10.0535,10.975,10.0136,10.9417,21483005.0],["2015-11-05",10.9417,11.0415,10.639,10.9251,10742810.0],["2015-11-06",10.9251,11.1014,10.7787,11.0682,8971122.0],["2015-11-09",11.0682,11.1779,10.6756,11.0049,11272282.0],["2015-11-10",11.0049,11.004945755004883,10.7255,10.8453,6817917.0],["2015-11-11",10.8453,11.3709,10.7787,11.3343,12780877.0],["2015-11-12",11.3343,11.8766,11.2445,11.6636,15359060.0],["2015-11-13",11.6636,11.663643836975098,10.9218,11.4773,9294637.0],["2015-11-16",11.4773,11.7535,11.0881,11.7435,8068495.0],["2015-11-17",11.7435,12.675,11.743487358093262,12.3623,17809930.0],["2015-11-18",12.3623,12.3789,12.013,12.0495,8371607.0],["2015-11-19",12.0495,12.5053,11.9431,12.1593,9372765.0],["2015-11-20",12.1593,12.1627,11.8134,12.0861,5318037.0],["2015-11-23",12.0861,12.6417,12.0629,12.2392,10376585.0],["2015-11-24",12.2392,12.4288,11.983,12.3989,5133647.0],["2015-11-25",12.3989,12.8081,12.2558,12.7049,7884777.0],["2015-11-26",12.7049,12.7149,12.349,12.5585,5626125.0],["2015-11-27",12.5585,12.558547019958496,11.3642,11.4308,6709837.0],["2015-11-30",11.4308,12.0662,11.1813,11.9497,15551452.0],["2015-12-01",11.9497,12.2691,11.6537,11.9996,8539190.0],["2015-12-02",11.9996,11.999648094177246,11.4674,11.7235,4526080.0],["2015-12-03",11.7235,12.1094,11.5106,12.0495,6271337.0],["2015-12-04",12.0495,12.049549102783203,11.4807,11.657,5822035.0],["2015-12-07",11.657,11.6936,11.3543,11.6104,7195467.0],["2015-12-08",11.6104,11.610418319702148,10.7954,11.0183,13601655.0],["2015-12-09",11.0183,11.018251419067383,10.6989,10.8885,6349990.0],["2015-12-10",10.8885,10.975,10.4793,10.5924,9675237.0],["2015-12-11",10.5924,10.7721,10.486,10.7654,4719087.0],["2015-12-14",10.7654,11.128,10.6689,11.0515,7565817.0],["2015-12-15",11.0515,11.1114,10.9118,11.0149,4534922.0],["2015-12-16",11.0149,11.1347,10.9451,11.0682,5363717.0],["2015-12-17",11.0682,11.3077,11.068154335021973,11.2445,5533637.0],["2015-12-18",11.2445,11.3376,11.0149,11.168,6443900.0],["2015-12-21",11.168,12.1094,11.0049,12.0695,18461152.0],["2015-12-22",12.0695,12.069510459899902,11.7269,11.9897,11661937.0],["2015-12-23",11.9897,11.989668846130371,11.6104,11.6337,6271612.0],["2015-12-24",11.6337,11.7734,11.4507,11.7269,3933837.0],["2015-12-25",11.7269,11.8034,11.6337,11.6703,3477897.0],["2015-12-28",11.6703,11.8433,11.0914,11.128,5397410.0],["2015-12-29",11.128,11.464,11.0415,11.3842,3828745.0],["2015-12-30",11.3842,11.4973,11.311,11.3975,3564205.0],["2015-12-31",11.3975,11.4773,11.1447,11.1546,2639942.0],["2016-01-04",11.1546,11.1779,10.040184020996094,10.0402,4171827.0],["2016-01-05",10.0402,10.313,9.5378,10.0335,7321020.0],["2016-01-06",10.0335,10.3063,9.947,10.2331,3663492.0],["2016-01-07",10.2331,10.233135223388672,9.2151,9.2817,1016500.0],["2016-01-08",9.2817,9.7973,8.9157,9.4148,7201652.0],["2016-01-11",9.4148,9.414750099182129,8.6429,8.6529,6261832.0],["2016-01-12",8.6529,8.9789,8.613,8.8891,3793217.0],["2016-01-13",8.8891,9.0488,8.6496,8.6829,4076262.0],["2016-01-14",8.6829,9.275,8.4101,9.1952,5876830.0],["2016-01-15",9.1952,9.275,8.8825,9.0621,4630905.0],["2016-01-18",9.0621,9.2484,8.8093,9.102,4559907.0],["2016-01-19",9.102,9.4081,9.0322,9.3782,4142600.0],["2016-01-20",9.3782,9.3948,9.1486,9.2185,3604392.0],["2016-01-21",9.2185,9.3615,9.0322,9.0688,3843482.0],["2016-01-22",9.0688,9.2118,8.8692,9.1885,3189277.0],["2016-01-25",9.1885,9.5877,9.188530921936035,9.4547,4871777.0],["2016-01-26",9.4547,9.4547,8.6097,8.7427,3438520.0],["2016-01-27",8.7427,8.8825,8.0874,8.603,3690087.0],["2016-01-28",8.603,8.6063,8.0641,8.084,2331682.0],["2016-01-29",8.084,8.5465,8.084044456481934,8.46,2527247.0],["2016-02-01",8.46,8.5664,8.3169,8.4167,2426625.0],["2016-02-02",8.4167,8.7793,8.3868,8.7727,3361710.0],["2016-02-03",8.7727,8.8791,8.5731,8.8126,2331140.0],["2016-02-04",8.8126,9.6942,8.7228,9.2218,3973415.0],["2016-02-05",9.2218,9.22179889678955,8.9224,8.969,2808895.0],["2016-02-15",8.969,8.968963623046875,8.4866,8.7727,2321092.0],["2016-02-16",8.7727,9.1286,8.772683143615723,9.0787,3892525.0],["2016-02-17",9.0787,9.12864875793457,8.9357,9.1286,2866410.0],["2016-02-18",9.1286,9.2052,9.0222,9.0588,2534760.0],["2016-02-19",9.0588,9.1453,8.9823,9.102,3094522.0],["2016-02-22",9.102,9.285,9.102034568786621,9.2717,2803660.0],["2016-02-23",9.2717,9.5146,9.2151,9.3582,4020170.0],["2016-02-24",9.3582,9.3682,9.1519,9.3416,3438837.0],["2016-02-25",9.3416,9.3648,8.5498,8.5664,3556445.0],["2016-02-26",8.5664,8.7061,8.3169,8.5897,2790042.0],["2016-02-29",8.5897,8.9424,8.2504,8.9024,5568412.0],["2016-03-01",8.9024,9.3149,8.5564,9.305,6003572.0],["2016-03-02",9.305,9.7674,9.1686,9.631,7541607.0],["2016-03-03",9.631,9.8971,9.4879,9.5212,6299030.0],["2016-03-04",9.5212,9.7574,8.9823,9.7275,7298737.0],["2016-03-07",9.7275,9.8672,9.5179,9.6177,5619522.0],["2016-03-08",9.6177,9.6343,9.1486,9.4181,3920177.0],["2016-03-09",9.4181,9.41807746887207,9.0521,9.0854,2496285.0],["2016-03-10",9.0854,9.4181,9.0488,9.112,3468715.0],["2016-03-11",9.112,9.112013816833496,8.786,8.8259,4152200.0],["2016-03-14",8.8259,9.1985,8.825913429260254,9.1087,5577677.0],["2016-03-15",9.1087,9.108687400817871,8.9191,8.949,2567347.0],["2016-03-16",8.949,9.0688,8.8492,9.0155,2365997.0],["2016-03-17",9.0155,9.2351,8.9523,9.2085,3612877.0],["2016-03-18",9.2085,9.4746,9.1885,9.4247,4500577.0],["2016-03-21",9.4247,9.5545,9.3881,9.5079,5505687.0],["2016-03-22",9.5079,9.6809,9.4314,9.5478,5866377.0],["2016-03-23",9.5478,9.5811,9.3183,9.4647,3913580.0],["2016-03-24",9.4647,9.8007,9.3482,9.7541,7538280.0],["2016-03-25",9.7541,9.8173,9.5911,9.7042,4095525.0],["2016-03-28",9.7042,10.2963,9.6975,10.11,11003592.0],["2016-03-29",10.11,11.1214,10.110045433044434,10.4228,17461565.0],["2016-03-30",10.4228,10.9916,10.3529,10.9284,12484207.0],["2016-03-31",10.9284,11.5672,10.7887,11.1181,13808730.0],["2016-04-01",11.1181,11.504,10.9783,11.331,10457725.0],["2016-04-05",11.331,11.5106,11.1713,11.3842,8586735.0],["2016-04-06",11.3842,11.647,11.2245,11.5938,8153822.0],["2016-04-07",11.5938,11.6703,11.2578,11.2678,8831182.0],["2016-04-08",11.2678,11.2677583694458,10.8453,11.0183,7618580.0],["2016-04-11",11.0183,11.3576,11.018251419067383,11.2578,5427670.0],["2016-04-12",11.2578,11.2644,10.8353,10.9417,5654020.0],["2016-04-13",10.9417,11.3409,10.941737174987793,11.158,7178030.0],["2016-04-14",11.158,11.311,10.9916,11.2079,4000117.0],["2016-04-15",11.2079,11.2445,10.9983,11.1014,4279250.0],["2016-04-18",11.1014,11.101421356201172,10.8819,10.9384,3658047.0],["2016-04-19",10.9384,11.0449,10.9218,11.0216,3255875.0],["2016-04-20",11.0216,11.0449,10.3063,10.4727,6649750.0],["2016-04-21",10.4727,10.6689,10.4128,10.5259,3575245.0],["2016-04-22",10.5259,10.7122,10.3729,10.7089,3330680.0],["2016-04-25",10.7089,10.7388,10.5126,10.7022,2555027.0],["2016-04-26",10.7022,11.3709,10.70220947265625,11.3409,10816067.0],["2016-04-27",11.3409,11.5106,11.2445,11.3409,6960895.0],["2016-04-28",11.3409,11.340949058532715,10.9451,11.2411,6347875.0],["2016-04-29",11.2411,12.2492,11.241145133972168,11.9132,15182862.0],["2016-05-03",11.9132,12.818,11.81,12.6816,18806345.0],["2016-05-04",12.6816,12.8746,12.4787,12.6084,16619877.0],["2016-05-05",12.6084,13.8327,12.4953,13.6564,28539700.0],["2016-05-06",13.6564,14.4242,12.6684,12.8281,14125595.0],["2016-05-09",12.8281,12.828057289123535,11.5427,11.5427,20610052.0],["2016-05-10",11.5427,11.7528,10.9547,11.4587,15822160.0],["2016-05-11",11.4587,12.03,11.3495,11.5259,20252160.0],["2016-05-12",11.5259,11.52592945098877,10.627,11.0471,13638359.0],["2016-05-13",11.0471,11.6771,10.9211,11.0555,12537987.0],["2016-05-16",11.0555,11.4671,10.9211,11.4419,10553631.0],["2016-05-17",11.4419,11.441922187805176,11.0051,11.1311,8985895.0],["2016-05-18",11.1311,11.131091117858887,10.3498,10.6018,9824980.0],["2016-05-19",10.6018,10.7531,10.5766,10.627,6940122.0],["2016-05-20",10.627,10.7447,10.375,10.7195,5564011.0],["2016-05-23",10.7195,10.8707,10.669,10.7867,5777279.0],["2016-05-24",10.7867,10.8203,10.459,10.5178,4912632.0],["2016-05-25",10.5178,10.7195,10.1902,10.3582,6280034.0],["2016-05-26",10.3582,10.4086,9.745,10.165,7559673.0],["2016-05-27",10.165,10.291,10.039,10.2154,4666525.0],["2016-05-30",10.2154,10.249,9.9214,10.0222,3953048.0],["2016-05-31",10.0222,10.4674,9.9802,10.4422,9609316.0],["2016-06-01",10.4422,10.4842,10.333,10.4338,8756188.0],["2016-06-02",10.4338,10.7279,10.3498,10.7195,10880390.0],["2016-06-03",10.7195,11.5847,10.5262,11.3999,20650593.0],["2016-06-06",11.3999,11.5679,11.1815,11.5175,15532063.0],["2016-06-07",11.5175,11.6351,11.3075,11.4671,10717839.0],["2016-06-08",11.4671,11.6183,11.3159,11.3495,10011843.0],["2016-06-13",11.3495,11.34951114654541,10.3246,10.3414,11558501.0],["2016-06-14",10.3414,10.5514,10.123,10.5346,7042900.0],["2016-06-15",10.5346,10.9211,10.249,10.7867,10304893.0],["2016-06-16",10.7867,11.2991,10.501,11.0219,15676791.0],["2016-06-17",11.0219,11.4083,10.8455,11.0303,12744000.0],["2016-06-20",11.0303,11.1395,10.8287,11.0975,7089550.0],["2016-06-21",11.0975,11.2151,10.7951,10.8707,7572894.0],["2016-06-22",10.8707,11.0471,10.7699,11.0387,5587821.0],["2016-06-23",11.0387,11.03868293762207,10.7783,10.8623,5182710.0],["2016-06-24",10.8623,10.9883,10.333,10.669,7225456.0],["2016-06-27",10.669,10.7867,10.4506,10.7699,8878919.0],["2016-06-28",10.7699,10.769855499267578,10.5682,10.7195,7341620.0],["2016-06-29",10.7195,10.8035,10.6942,10.7867,5081537.0],["2016-06-30",10.7867,11.4083,10.7615,11.2739,16981503.0],["2016-07-01",11.2739,11.3327,11.1059,11.1395,9788454.0],["2016-07-04",11.1395,11.4755,11.0723,11.4167,14012501.0],["2016-07-05",11.4167,11.8536,11.3243,11.8452,18756338.0],["2016-07-06",11.8452,13.0297,11.6603,12.8533,33179027.0],["2016-07-07",12.8533,12.85326099395752,12.3408,12.366,21122553.0],["2016-07-08",12.366,12.5592,12.0972,12.3744,13291864.0],["2016-07-11",12.3744,13.2985,12.2652,12.9625,25158479.0],["2016-07-12",12.9625,13.5085,12.7693,12.9709,23410080.0],["2016-07-13",12.9709,13.0885,12.4752,12.7356,14088459.0],["2016-07-14",12.7356,12.8953,12.6012,12.6852,9095426.0],["2016-07-15",12.6852,12.8953,12.6012,12.8365,9711661.0],["2016-07-18",12.8365,12.8701,12.4752,12.5172,8342781.0],["2016-07-19",12.5172,12.576,12.156,12.2988,9291360.0],["2016-07-20",12.2988,12.5172,12.2904,12.3324,5396288.0],["2016-07-21",12.3324,12.7525,12.2736,12.6012,10377831.0],["2016-07-22",12.6012,12.601237297058105,12.1812,12.2316,7864749.0],["2016-07-25",12.2316,12.4584,12.1812,12.3072,4649315.0],["2016-07-26",12.3072,12.4164,12.1896,12.408,10659754.0],["2016-07-27",12.408,12.4080171585083,11.2823,11.3495,19354245.0],["2016-07-28",11.3495,11.5931,11.2487,11.5007,9480748.0],["2016-07-29",11.5007,11.6519,11.3831,11.4083,6385292.0],["2016-08-01",11.4083,11.408318519592285,10.9715,11.1311,5468610.0],["2016-08-02",11.1311,11.2823,11.0555,11.2487,3700408.0],["2016-08-03",11.2487,11.3075,11.0975,11.1983,3901485.0],["2016-08-04",11.1983,11.2739,11.1479,11.1899,3593269.0],["2016-08-05",11.1899,11.2907,11.1479,11.1983,4031295.0],["2016-08-08",11.1983,11.3327,10.9883,11.3243,5733319.0],["2016-08-09",11.3243,11.6267,11.2655,11.5763,7729755.0],["2016-08-10",11.5763,11.576335906982422,11.4335,11.4587,4757802.0],["2016-08-11",11.4587,11.6183,11.2571,11.2907,4933549.0],["2016-08-12",11.2907,11.3915,11.2151,11.3831,3864562.0],["2016-08-15",11.3831,11.82,11.3579,11.7107,7689097.0],["2016-08-16",11.7107,11.8032,11.5931,11.736,7354839.0],["2016-08-17",11.736,11.8872,11.6939,11.8368,6706882.0],["2016-08-18",11.8368,11.836759567260742,11.6519,11.7444,5424667.0],["2016-08-19",11.7444,11.74435043334961,11.6351,11.6939,3616704.0],["2016-08-22",11.6939,11.82,11.6183,11.6771,4472868.0],["2016-08-23",11.6771,11.7191,11.5091,11.5847,4781633.0],["2016-08-24",11.5847,11.6351,11.5007,11.5931,3491761.0],["2016-08-25",11.5931,11.593137741088867,11.3243,11.4167,3726581.0],["2016-08-26",11.4167,11.6687,11.416719436645508,11.6351,4980711.0],["2016-08-29",11.6351,11.7528,11.5763,11.6267,3509562.0],["2016-08-30",11.6267,11.8872,11.626740455627441,11.862,6237142.0],["2016-08-31",11.862,12.3324,11.861963272094727,12.2148,15746456.0],["2016-09-01",12.2148,12.214797973632812,11.7107,11.7696,12819682.0],["2016-09-02",11.7696,11.8536,11.6015,11.6771,5427883.0],["2016-09-05",11.6771,11.7696,11.6435,11.6771,3460649.0],["2016-09-06",11.6771,11.7612,11.4251,11.7612,6993154.0],["2016-09-07",11.7612,11.761153221130371,11.6015,11.6603,5542145.0],["2016-09-08",11.6603,11.7444,11.6183,11.6771,3414102.0],["2016-09-09",11.6771,11.7191,11.4839,11.5007,4592856.0],["2016-09-12",11.5007,11.500726699829102,11.1647,11.1731,5236692.0],["2016-09-13",11.1731,11.2823,11.1563,11.2403,2532447.0],["2016-09-14",11.2403,11.240301132202148,11.0135,11.0723,3203817.0],["2016-09-19",11.0723,11.2151,11.072285652160645,11.1479,2177038.0],["2016-09-20",11.1479,11.1731,11.0891,11.0975,1888845.0],["2016-09-21",11.0975,11.1479,11.0723,11.0975,2385342.0],["2016-09-22",11.0975,11.2319,11.097488403320312,11.1983,3944123.0],["2016-09-23",11.1983,11.2319,11.0975,11.1143,2065903.0],["2016-09-26",11.1143,11.1311,10.7531,10.7615,3875709.0],["2016-09-27",10.7615,10.8371,10.585,10.7699,3547471.0],["2016-09-28",10.7699,10.769855499267578,10.5934,10.6438,3894231.0],["2016-09-29",10.6438,10.8707,10.643843650817871,10.8203,4373135.0],["2016-09-30",10.8203,11.1983,10.7699,11.1143,5653254.0],["2016-10-10",11.1143,11.2991,11.0975,11.2571,4926721.0],["2016-10-11",11.2571,11.2823,11.1479,11.1899,3962601.0],["2016-10-12",11.1899,11.2319,11.1059,11.1899,2999264.0],["2016-10-13",11.1899,11.2655,11.1311,11.1731,2222916.0],["2016-10-14",11.1731,11.2151,10.9967,11.1059,2601020.0],["2016-10-17",11.1059,11.2235,11.0303,11.1227,2523798.0],["2016-10-18",11.1227,11.3159,11.12269115447998,11.3075,6172956.0],["2016-10-19",11.3075,11.30750846862793,11.1815,11.2319,3277531.0],["2016-10-20",11.2319,11.2823,11.1059,11.1227,3805983.0],["2016-10-21",11.1227,11.1815,11.0555,11.1227,2821152.0],["2016-10-24",11.1227,11.2487,11.0975,11.2403,3570705.0],["2016-10-25",11.2403,11.3411,11.2151,11.2991,6155588.0],["2016-10-26",11.2991,11.9628,11.29910659790039,11.5763,20634066.0],["2016-10-27",11.5763,11.576335906982422,11.3075,11.3915,9154647.0],["2016-10-28",11.3915,11.4503,11.2655,11.2823,5729680.0],["2016-10-31",11.2823,11.282305717468262,10.8371,11.1815,4390114.0],["2016-11-01",11.1815,11.2823,11.0975,11.2739,3943524.0],["2016-11-02",11.2739,11.273904800415039,11.0807,11.1059,5446842.0],["2016-11-03",11.1059,11.2067,11.0051,11.1563,4387854.0],["2016-11-04",11.1563,11.1899,11.0387,11.0555,4067700.0],["2016-11-07",11.0555,11.1059,11.0051,11.0639,3591728.0],["2016-11-08",11.0639,11.2151,11.063884735107422,11.1731,5429990.0],["2016-11-09",11.1731,11.173096656799316,10.9043,11.0219,5856611.0],["2016-11-10",11.0219,11.1311,11.021881103515625,11.1143,4837235.0],["2016-11-11",11.1143,11.1563,11.0471,11.1395,4499681.0],["2016-11-14",11.1395,11.2403,11.0807,11.2235,6291284.0],["2016-11-15",11.2235,11.3579,11.1563,11.3495,6377448.0],["2016-11-16",11.3495,11.3747,11.2403,11.2823,5502229.0],["2016-11-17",11.2823,11.3579,11.2151,11.3411,4055325.0],["2016-11-18",11.3411,11.3579,11.1815,11.2067,3981217.0],["2016-11-21",11.2067,11.20669937133789,11.0891,11.1395,4191240.0],["2016-11-22",11.1395,11.1731,11.1059,11.1731,4475754.0],["2016-11-23",11.1731,11.3411,11.1479,11.2571,7395611.0],["2016-11-24",11.2571,11.3327,11.1731,11.1983,4935591.0],["2016-11-25",11.1983,11.2823,11.0051,11.2487,5450545.0],["2016-11-28",11.2487,11.3075,11.1983,11.2655,4831976.0],["2016-11-29",11.2655,11.4755,11.2319,11.3579,11520906.0],["2016-11-30",11.3579,11.35791301727295,11.0975,11.1731,7335146.0],["2016-12-01",11.1731,11.2487,11.1227,11.1731,4986135.0],["2016-12-02",11.1731,11.2235,11.0135,11.0219,4950813.0],["2016-12-05",11.0219,11.1479,10.9799,11.1059,4007680.0],["2016-12-06",11.1059,11.2067,11.0975,11.1731,3054303.0],["2016-12-07",11.1731,11.1983,11.0975,11.1899,2992251.0],["2016-12-08",11.1899,11.5595,11.1563,11.3075,11691392.0],["2016-12-09",11.3075,11.778,11.30750846862793,11.7528,25059747.0],["2016-12-12",11.7528,11.9124,11.2991,11.3915,20793054.0],["2016-12-13",11.3915,12.2568,11.0135,12.1812,41697165.0],["2016-12-14",12.1812,12.2148,11.8284,11.8872,28451991.0],["2016-12-15",11.8872,12.1224,11.5511,11.9712,24292241.0],["2016-12-16",11.9712,11.971173286437988,11.6771,11.7023,14222654.0],["2016-12-19",11.7023,12.0636,11.6351,11.988,20470725.0],["2016-12-20",11.988,11.987975120544434,11.6855,11.7696,11539888.0],["2016-12-21",11.7696,11.8452,11.5595,11.6687,11548359.0],["2016-12-22",11.6687,11.668745040893555,11.5175,11.6435,8724091.0],["2016-12-23",11.6435,11.778,11.5259,11.7696,12532683.0],["2016-12-26",11.7696,11.769553184509277,11.5175,11.7276,8511194.0],["2016-12-27",11.7276,11.727550506591797,11.0303,11.0891,24782125.0],["2016-12-28",11.0891,11.1227,10.8791,10.9379,10323886.0],["2016-12-29",10.9379,10.9883,10.8623,10.9211,4796780.0],["2016-12-30",10.9211,11.1143,10.921069145202637,11.0219,7551122.0],["2017-01-03",11.0219,11.1563,11.021881103515625,11.0807,5775807.0],["2017-01-04",11.0807,11.1731,10.9715,11.1731,9863273.0],["2017-01-05",11.1731,11.1731,11.0471,11.0723,8196752.0],["2017-01-06",11.0723,11.0807,10.9799,10.9883,5905814.0],["2017-01-09",10.9883,11.0471,10.9295,11.0051,4180994.0],["2017-01-10",11.0051,11.0303,10.9379,10.9547,5130765.0],["2017-01-11",10.9547,11.0051,10.669,10.7026,7144540.0],["2017-01-12",10.7026,10.7531,10.5094,10.5178,6600488.0],["2017-01-13",10.5178,10.5682,10.2742,10.2994,5166967.0],["2017-01-16",10.2994,10.3162,9.5097,9.8794,7460686.0],["2017-01-17",9.8794,10.0558,9.7618,10.0558,4866140.0],["2017-01-18",10.0558,10.3246,9.9634,10.249,5610263.0],["2017-01-19",10.249,10.333,10.0894,10.1314,2899919.0],["2017-01-20",10.1314,10.2742,10.0138,10.2238,3166329.0],["2017-01-23",10.2238,10.375,10.207,10.333,3399425.0],["2017-01-24",10.333,10.4506,10.2658,10.2994,3381612.0],["2017-01-25",10.2994,10.375,10.2658,10.3078,2555569.0],["2017-01-26",10.3078,10.375,10.2826,10.3162,3124953.0],["2017-02-03",10.3162,10.3582,10.249,10.2574,2055802.0],["2017-02-06",10.2574,10.2826,10.081,10.2574,4760420.0],["2017-02-07",10.2574,10.2826,10.1818,10.207,3734863.0],["2017-02-08",10.207,10.2658052444458,10.1314,10.2658,3034070.0],["2017-02-09",10.2658,10.375,10.2154,10.3582,4671783.0],["2017-02-10",10.3582,10.5934,10.333,10.501,8226694.0],["2017-02-13",10.501,10.9043,10.417,10.8371,13523203.0],["2017-02-14",10.8371,11.2907,10.7026,11.1815,21436995.0],["2017-02-15",11.1815,11.2907,10.9715,11.0723,12143959.0],["2017-02-16",11.0723,11.1227,10.9295,11.0639,5532555.0],["2017-02-17",11.0639,11.2991,10.9547,10.9631,7558207.0],["2017-02-20",10.9631,11.3243,10.9295,11.2907,11119613.0],["2017-02-21",11.2907,11.4923,11.2235,11.2823,8317004.0],["2017-02-22",11.2823,11.988,11.2403,11.9796,28602255.0],["2017-02-23",11.9796,12.576,11.8116,12.1224,24812341.0],["2017-02-24",12.1224,12.122389793395996,11.8368,11.9124,9884395.0],["2017-02-27",11.9124,12.03,11.5091,11.5931,9679583.0],["2017-02-28",11.5931,11.82,11.5931,11.6939,4965039.0],["2017-03-01",11.6939,11.8032,11.6267,11.6771,6021862.0],["2017-03-02",11.6771,11.7023,11.4419,11.5259,7274237.0],["2017-03-03",11.5259,11.7864,11.4503,11.7276,8858576.0],["2017-03-06",11.7276,11.778,11.5595,11.7612,6050633.0],["2017-03-07",11.7612,12.1392,11.6855,12.0972,16270376.0],["2017-03-08",12.0972,12.097185134887695,11.8032,11.8872,12859310.0],["2017-03-09",11.8872,11.8872,11.5511,11.6939,6815670.0],["2017-03-10",11.6939,11.9292,11.6015,11.6771,7452779.0],["2017-03-13",11.6771,11.8788,11.4335,11.7696,7550087.0],["2017-03-14",11.7696,11.8284,11.5511,11.6183,5430062.0],["2017-03-15",11.6183,11.6855,11.5091,11.5763,3348280.0],["2017-03-16",11.5763,11.7444,11.576335906982422,11.6603,4684616.0],["2017-03-17",11.6603,11.736,11.5259,11.5343,5041481.0],["2017-03-20",11.5343,11.6267,11.3159,11.4587,5516488.0],["2017-03-21",11.4587,12.03,11.3831,12.0132,16605714.0],["2017-03-22",12.0132,12.013176918029785,11.7612,11.8704,12518062.0],["2017-03-23",11.8704,11.946,11.5175,11.6939,11927803.0],["2017-03-24",11.6939,11.7864,11.5847,11.6939,7097295.0],["2017-03-27",11.6939,11.7528,11.4335,11.5091,9209166.0],["2017-03-28",11.5091,11.5595,11.4251,11.5091,3659602.0],["2017-03-29",11.5091,11.5763,11.3579,11.5091,4732742.0],["2017-03-30",11.5091,11.50912857055664,11.0051,11.0807,8612583.0],["2017-03-31",11.0807,11.1647,10.9883,11.0807,4977480.0],["2017-04-05",11.0807,11.2571,10.9967,11.2151,5174244.0],["2017-04-06",11.2151,11.2571,11.0051,11.1059,6573320.0],["2017-04-07",11.1059,11.1311,11.0219,11.0723,4023823.0],["2017-04-10",11.0723,11.1059,10.7531,10.8203,7365152.0],["2017-04-11",10.8203,10.8791,10.6102,10.8203,4059561.0],["2017-04-12",10.8203,11.0639,10.6774,10.9631,5830961.0],["2017-04-13",10.9631,11.1059,10.8455,11.0975,4786402.0],["2017-04-14",11.0975,11.097488403320312,10.8455,10.8623,3897856.0],["2017-04-17",10.8623,10.9799,10.7867,10.8539,2410940.0],["2017-04-18",10.8539,11.1647,10.8035,10.9967,6228400.0],["2017-04-19",10.9967,11.1479,10.8455,11.0639,5046367.0],["2017-04-20",11.0639,11.5679,11.0303,11.4503,15516012.0],["2017-04-21",11.4503,11.5427,11.0303,11.1479,8637977.0],["2017-04-24",11.1479,11.147892951965332,10.4002,10.5934,7522693.0],["2017-04-25",10.5934,10.8119,10.585,10.6858,5682679.0],["2017-04-26",10.6858,11.7528,10.685848236083984,11.4083,26271793.0],["2017-04-27",11.4083,11.6183,11.1647,11.5679,16018553.0],["2017-04-28",11.5679,11.567935943603516,11.3327,11.4839,10537467.0],["2017-05-02",11.4839,11.483925819396973,11.0891,11.1395,11328666.0],["2017-05-03",11.1395,11.3159,11.0891,11.2487,9335918.0],["2017-05-04",11.2487,11.248703956604004,10.8455,10.8791,9064431.0],["2017-05-05",10.8791,10.9379,10.711,10.7279,7348487.0],["2017-05-08",10.7279,10.7783,10.459,10.4926,5950171.0],["2017-05-09",10.4926,10.6186,10.4338,10.6102,4148752.0],["2017-05-10",10.6102,10.6942,10.3582,10.3918,4006810.0],["2017-05-11",10.3918,10.501,10.1314,10.4674,5083528.0],["2017-05-12",10.4674,10.5186,10.2456,10.3821,3678850.0],["2017-05-15",10.3821,10.6295,10.3651,10.5527,3800001.0],["2017-05-16",10.5527,10.8428,10.5186,10.8172,5954974.0],["2017-05-17",10.8172,10.8343,10.6807,10.6978,5448775.0],["2017-05-18",10.6978,10.8684,10.4845,10.5357,6344885.0],["2017-05-19",10.5357,10.6125,10.4162,10.4845,3665987.0],["2017-05-22",10.4845,10.6466,10.348,10.4674,3761736.0],["2017-05-23",10.4674,10.6551,10.3309,10.476,5402622.0],["2017-05-24",10.476,10.475956916809082,10.2456,10.3992,4116650.0],["2017-05-25",10.3992,10.5954,10.3395,10.5783,4598191.0],["2017-05-26",10.5783,10.6295,10.4504,10.5016,3558700.0],["2017-05-31",10.5016,10.6466,10.4504,10.476,4313865.0],["2017-06-01",10.476,10.493,10.0665,10.1433,6269785.0],["2017-06-02",10.1433,10.2286,9.9385,10.2115,5599955.0],["2017-06-05",10.2115,10.3309,10.1859,10.2115,3804414.0],["2017-06-06",10.2115,10.279744148254395,10.1603,10.2797,4339792.0],["2017-06-07",10.2797,10.5783,10.2371,10.5442,8383901.0],["2017-06-08",10.5442,10.621,10.4845,10.6039,5725225.0],["2017-06-09",10.6039,10.8684,10.5186,10.7063,7088554.0],["2017-06-12",10.7063,11.1755,10.706291198730469,10.9281,12471329.0],["2017-06-13",10.9281,11.0219,10.8001,10.9196,5976990.0],["2017-06-14",10.9196,11.1158,10.8513,10.9622,7693282.0],["2017-06-15",10.9622,11.039,10.8343,10.9281,5284071.0],["2017-06-16",10.9281,10.9878,10.8172,10.8769,4221391.0],["2017-06-19",10.8769,10.9622,10.8257,10.8598,4104991.0],["2017-06-20",10.8598,10.9196,10.8257,10.8854,3252794.0],["2017-06-21",10.8854,10.9196,10.7063,10.8598,4501193.0],["2017-06-22",10.8598,11.0646,10.8343,10.894,11625330.0],["2017-06-23",10.894,10.89397144317627,10.493,10.7234,8265306.0],["2017-06-26",10.7234,10.9963,10.6125,10.9622,13240159.0],["2017-06-27",10.9622,11.0475,10.9025,11.0219,10124738.0],["2017-06-28",11.0219,11.02193546295166,10.8343,10.8854,6636690.0],["2017-06-29",10.8854,11.1414,10.8598,11.1158,8219144.0],["2017-06-30",11.1158,11.3888,11.0305,11.2608,11938351.0],["2017-07-03",11.2608,11.2608003616333,10.9622,11.1755,8531992.0],["2017-07-04",11.1755,11.2011,11.0561,11.1158,4792445.0],["2017-07-05",11.1158,11.1328,11.0049,11.1158,3766118.0],["2017-07-06",11.1158,11.1158,10.8598,10.9196,7084046.0],["2017-07-07",10.9196,10.9366,10.7148,10.8257,7357573.0],["2017-07-10",10.8257,10.9366,10.7404,10.9281,5260068.0],["2017-07-11",10.9281,10.9708,10.8428,10.8769,5152544.0],["2017-07-12",10.8769,10.9366,10.7234,10.8854,4497269.0],["2017-07-13",10.8854,11.218145370483398,10.8428,11.2181,10707345.0],["2017-07-14",11.2181,11.457,11.1072,11.4144,12694050.0],["2017-07-17",11.4144,11.5764,11.0475,11.1755,13347002.0],["2017-07-18",11.1755,11.3205,10.8343,11.1072,9664743.0],["2017-07-19",11.1072,11.6447,10.9537,11.5509,15160430.0],["2017-07-20",11.5509,11.7727,11.4314,11.7556,14186045.0],["2017-07-21",11.7556,12.1565,11.73,12.148,26789116.0],["2017-07-24",12.148,12.5234,12.0286,12.0712,21515165.0],["2017-07-25",12.0712,12.4125,11.9347,12.3016,14369210.0],["2017-07-26",12.3016,12.3613,11.9006,12.0883,10676327.0],["2017-07-27",12.0883,12.3528,11.9006,12.1907,9641663.0],["2017-07-28",12.1907,12.839,12.0456,12.8049,23478059.0],["2017-07-31",12.8049,13.4618,12.6257,12.967,28558096.0],["2017-08-01",12.967,13.0523,12.6257,12.8475,15884957.0],["2017-08-02",12.8475,12.9329,12.4381,12.5404,14229332.0],["2017-08-03",12.5404,12.6769,12.2163,12.3528,15199002.0],["2017-08-04",12.3528,12.3698,12.1736,12.2419,10654278.0],["2017-08-07",12.2419,12.8987,12.1395,12.8049,17900199.0],["2017-08-08",12.8049,12.9243,12.4807,12.6002,12845155.0],["2017-08-09",12.6002,13.2229,12.4039,13.1376,22731078.0],["2017-08-10",13.1376,14.2381,13.0523,13.8115,32243373.0],["2017-08-11",13.8115,14.1357,13.0523,13.3082,25569933.0],["2017-08-14",13.3082,14.5879,13.308218002319336,14.4002,31445100.0],["2017-08-15",14.4002,15.0059,14.0845,14.8523,30529038.0],["2017-08-16",14.8523,14.852312088012695,14.4002,14.6988,17479591.0],["2017-08-17",14.6988,14.698756217956543,14.1698,14.3831,15494573.0],["2017-08-18",14.3831,14.5879,14.076,14.221,11517400.0],["2017-08-21",14.221,14.4002,13.8201,14.0163,14592087.0],["2017-08-22",14.0163,14.0333,13.4191,13.6921,20794534.0],["2017-08-23",13.6921,13.8969,13.5727,13.7262,12790209.0],["2017-08-24",13.7262,13.7433,13.0694,13.112,17193590.0],["2017-08-25",13.112,13.5983,13.112007141113281,13.5044,14518401.0],["2017-08-28",13.5044,13.948,13.504429817199707,13.6153,13904506.0],["2017-08-29",13.6153,13.8201,13.2997,13.5471,11617753.0],["2017-08-30",13.5471,13.6665,13.4191,13.5641,11231998.0],["2017-08-31",13.5641,13.6153,13.2058,13.4106,10798782.0],["2017-09-01",13.4106,13.9054,13.3167,13.8969,15486711.0],["2017-09-04",13.8969,13.9054,13.6495,13.7604,11604730.0],["2017-09-05",13.7604,14.0675,13.658,13.8798,13865552.0],["2017-09-06",13.8798,13.879789352416992,13.4959,13.5471,13789046.0],["2017-09-07",13.5471,13.5471,13.0949,13.1035,15998849.0],["2017-09-08",13.1035,13.1035,12.8134,12.8902,11339851.0],["2017-09-11",12.8902,13.0864,12.6769,12.984,10624960.0],["2017-09-12",12.984,13.5727,12.8817,13.5471,17982510.0],["2017-09-13",13.5471,13.9822,13.4106,13.6495,24181271.0],["2017-09-14",13.6495,13.649456024169922,13.3167,13.4277,11824941.0],["2017-09-15",13.4277,13.7774,13.2912,13.3338,10393231.0],["2017-09-18",13.3338,13.7774,13.2314,13.7177,18555109.0],["2017-09-19",13.7177,13.9822,13.4959,13.5983,14639934.0],["2017-09-20",13.5983,14.2807,13.598268508911133,14.1443,29343679.0],["2017-09-21",14.1443,14.144250869750977,13.8201,14.0248,16047617.0],["2017-09-22",14.0248,14.1528,13.6921,13.8798,11651673.0],["2017-09-25",13.8798,14.1272,13.7092,13.9566,18373956.0],["2017-09-26",13.9566,13.9651,13.3935,13.4106,16268646.0],["2017-09-27",13.4106,13.4191,13.2485,13.3082,8991846.0],["2017-09-28",13.3082,13.9395,13.257,13.7689,17721036.0],["2017-09-29",13.7689,13.9736,13.6068,13.6495,14033092.0],["2017-10-09",13.6495,13.9822,13.649456024169922,13.7092,12989319.0],["2017-10-10",13.7092,14.1187,13.6665,14.0163,18519636.0],["2017-10-11",14.0163,15.33,13.8627,14.6049,35195194.0],["2017-10-12",14.6049,14.6988,14.2466,14.6305,17841300.0],["2017-10-13",14.6305,14.8864,14.5452,14.7244,19094373.0],["2017-10-16",14.7244,15.2362,14.2125,14.2466,22267057.0],["2017-10-17",14.2466,14.4599,14.1357,14.3063,9641449.0],["2017-10-18",14.3063,14.3746,13.9566,14.2125,11645028.0],["2017-10-19",14.2125,14.7414,14.1272,14.494,18810208.0],["2017-10-20",14.494,14.494014739990234,13.9224,14.1613,13275211.0],["2017-10-23",14.1613,14.3746,14.1016,14.2551,11440214.0],["2017-10-24",14.2551,14.255148887634277,13.8798,13.9651,12723177.0],["2017-10-25",13.9651,14.0504,13.658,13.8201,10781509.0],["2017-10-26",13.8201,14.4087,13.820074081420898,14.1016,19838396.0],["2017-10-27",14.1016,14.101593971252441,13.4874,13.7262,25100205.0],["2017-10-30",13.7262,13.72623348236084,13.1035,13.1205,19974593.0],["2017-10-31",13.1205,13.257033348083496,12.984,13.257,9124639.0],["2017-11-01",13.257,13.4191,12.9414,12.967,14143958.0],["2017-11-02",12.967,13.1461,12.8475,12.984,9039698.0],["2017-11-03",12.984,13.2997,12.9073,13.2826,13738611.0],["2017-11-06",13.2826,13.8201,13.1547,13.803,18612903.0],["2017-11-07",13.803,14.0589,13.4959,13.6409,19821913.0],["2017-11-08",13.6409,13.7945,13.5215,13.6324,9288828.0],["2017-11-09",13.6324,13.6836,13.3167,13.4618,8209957.0],["2017-11-10",13.4618,13.9139,13.3253,13.8883,17345729.0],["2017-11-13",13.8883,13.9566,13.5727,13.6324,12804049.0],["2017-11-14",13.6324,13.632394790649414,13.1376,13.1803,14526996.0],["2017-11-15",13.1803,13.5044,13.180254936218262,13.4618,10766419.0],["2017-11-16",13.4618,14.076,13.3253,13.9992,24719251.0],["2017-11-17",13.9992,13.999223709106445,13.2656,13.2997,19404673.0],["2017-11-20",13.2997,13.299688339233398,12.7366,13.0949,10974226.0],["2017-11-21",13.0949,13.3935,12.9243,13.3253,12108783.0],["2017-11-22",13.3253,13.4191,12.8987,13.0011,12154983.0],["2017-11-23",13.0011,13.001105308532715,12.1224,12.2504,21281450.0],["2017-11-24",12.2504,12.3101,11.8409,12.0371,12178717.0],["2017-11-27",12.0371,12.1907,11.8238,11.9689,6380250.0],["2017-11-28",11.9689,12.1651,11.9347,12.1565,4995040.0],["2017-11-29",12.1565,12.2077,11.8921,12.1821,7041441.0],["2017-11-30",12.1821,12.2674,12.0456,12.1224,4257706.0],["2017-12-01",12.1224,12.2248,12.0968,12.1395,5017805.0],["2017-12-04",12.1395,12.421,11.9945,12.1907,8949882.0],["2017-12-05",12.1907,12.3272,11.8665,11.9006,9247934.0],["2017-12-06",11.9006,11.9945,11.7044,11.9092,6384554.0],["2017-12-07",11.9092,11.9433,11.8153,11.875,3112350.0],["2017-12-08",11.875,12.1651,11.8153,12.1224,6169291.0],["2017-12-11",12.1224,12.3869,12.0627,12.3186,7598823.0],["2017-12-12",12.3186,12.3357,12.1139,12.1395,3962549.0],["2017-12-13",12.1395,12.3186,12.139482498168945,12.293,6091090.0],["2017-12-14",12.293,12.3528,12.1992,12.2504,3821741.0],["2017-12-15",12.2504,12.3698,12.1651,12.2845,6604684.0],["2017-12-18",12.2845,12.6513,12.284509658813477,12.3698,8432588.0],["2017-12-19",12.3698,12.6684,12.3528,12.6172,10619141.0],["2017-12-20",12.6172,12.8305,12.5234,12.7025,10447820.0],["2017-12-21",12.7025,12.7793,12.549,12.6769,8503539.0],["2017-12-22",12.6769,12.676931381225586,12.4381,12.5234,5754661.0],["2017-12-25",12.5234,13.0352,12.523375511169434,12.9499,15622013.0],["2017-12-26",12.9499,13.0096,12.8305,12.967,8626057.0],["2017-12-27",12.967,13.1205,12.8305,12.8902,8359891.0],["2017-12-28",12.8902,13.3594,12.8902,13.257,11960583.0],["2017-12-29",13.257,13.3338,13.0608,13.2314,7436383.0],["2018-01-02",13.2314,13.3935,13.1205,13.2656,7836843.0],["2018-01-03",13.2656,13.2656,12.839,12.9158,17426956.0],["2018-01-04",12.9158,13.1803,12.915796279907227,12.984,13771160.0],["2018-01-05",12.984,13.0608,12.839,12.9499,8100054.0],["2018-01-08",12.9499,13.4277,12.8049,13.4191,17062869.0],["2018-01-09",13.4191,14.3063,13.3167,13.8457,22718573.0],["2018-01-10",13.8457,14.1784,13.6495,13.9139,16944838.0],["2018-01-11",13.9139,14.0333,13.7177,13.9566,10057007.0],["2018-01-12",13.9566,14.8779,13.8371,14.6646,20892534.0],["2018-01-15",14.6646,15.2789,14.3575,14.5281,25687656.0],["2018-01-16",14.5281,15.6116,14.4599,15.3471,28217023.0],["2018-01-17",15.3471,15.603,14.9462,15.0827,16631242.0],["2018-01-18",15.0827,15.4239,15.0656,15.2618,12187503.0],["2018-01-19",15.2618,15.261797904968262,14.6561,14.9547,13469922.0],["2018-01-22",14.9547,15.5007,14.8267,15.4324,15394725.0],["2018-01-23",15.4324,15.4409,15.0229,15.2618,10974468.0],["2018-01-24",15.2618,15.3045,14.7585,14.9888,9488064.0],["2018-01-25",14.9888,14.988807678222656,14.3319,14.6561,13490759.0],["2018-01-26",14.6561,14.8608,14.5623,14.6902,8442837.0],["2018-01-29",14.6902,14.690224647521973,13.8115,13.9992,15634807.0],["2018-01-30",13.9992,14.2807,13.9736,14.1101,7672400.0],["2018-01-31",14.1101,14.2978,13.9907,14.1016,9347162.0],["2018-02-01",14.1016,14.1442,13.385,13.4277,10448086.0],["2018-02-02",13.4277,13.5897,13.0096,13.3935,9122944.0],["2018-02-05",13.3935,13.39352798461914,12.6343,13.1035,12253395.0],["2018-02-06",13.1035,13.3338,12.7878,12.8817,9936480.0],["2018-02-07",12.8817,13.2058,12.5234,12.6599,9679833.0],["2018-02-08",12.6599,13.0352,12.5319,12.8561,6263977.0],["2018-02-09",12.8561,12.856080055236816,12.2589,12.4978,8905628.0],["2018-02-12",12.4978,13.0096,12.497780799865723,12.9414,6560523.0],["2018-02-13",12.9414,13.5471,12.941390037536621,13.3679,11816021.0],["2018-02-14",13.3679,13.7348,13.2656,13.5727,7423503.0],["2018-02-22",13.5727,13.9395,13.572676658630371,13.8457,6553061.0],["2018-02-23",13.8457,13.8798,13.6495,13.7689,7322429.0],["2018-02-26",13.7689,13.8883,13.5556,13.8627,5167934.0],["2018-02-27",13.8627,13.9054,13.5215,13.5386,4163579.0],["2018-02-28",13.5386,13.6921,13.112,13.513,6214682.0],["2018-03-01",13.513,14.0078,13.4874,13.8883,6525488.0],["2018-03-02",13.8883,13.9054,13.5727,13.6324,4967303.0],["2018-03-05",13.6324,13.8201,13.4021,13.4788,5850093.0],["2018-03-06",13.4788,14.2893,13.478837013244629,14.204,12148450.0],["2018-03-07",14.204,14.4855,14.1187,14.2978,10441943.0],["2018-03-08",14.2978,14.4855,14.1357,14.3831,4982397.0],["2018-03-09",14.3831,14.5879,14.349,14.4855,6385768.0],["2018-03-12",14.4855,14.5537,14.204,14.4087,7493955.0],["2018-03-13",14.4087,14.6476,14.2722,14.3234,4923389.0],["2018-03-14",14.3234,14.3319,14.0589,14.3063,4317891.0],["2018-03-15",14.3063,14.7755,14.204,14.5196,8837865.0],["2018-03-16",14.5196,14.6902,14.4514,14.5452,7420453.0],["2018-03-19",14.5452,14.6476,14.3149,14.3831,4258202.0],["2018-03-20",14.3831,14.383113861083984,13.8286,13.9992,5850467.0],["2018-03-21",13.9992,14.1954,13.8627,13.931,4528558.0],["2018-03-22",13.931,14.0845,13.7689,13.8371,4109477.0],["2018-03-23",13.8371,13.83713436126709,12.8134,13.0949,7233386.0],["2018-03-26",13.0949,13.2997,12.9073,13.1632,6538181.0],["2018-03-27",13.1632,13.3679,13.112,13.2314,6259687.0],["2018-03-28",13.2314,13.231441497802734,12.6257,12.7622,9080702.0],["2018-03-29",12.7622,13.2912,12.6855,13.2144,7286939.0],["2018-03-30",13.2144,13.5386,13.1035,13.4021,6802645.0],["2018-04-02",13.4021,13.4703,13.0096,13.1717,6661655.0],["2018-04-03",13.1717,13.5215,12.9926,13.4874,10022980.0],["2018-04-04",13.4874,14.7158,13.4277,14.4002,24183805.0],["2018-04-09",14.4002,14.6476,14.1784,14.6305,10457843.0],["2018-04-10",14.6305,15.0571,14.3746,14.7414,20491838.0],["2018-04-11",14.7414,15.0997,14.741413116455078,14.8353,11844524.0],["2018-04-12",14.8353,15.2959,14.835251808166504,15.0485,12217247.0],["2018-04-13",15.0485,15.2447,14.767,14.8438,6654268.0],["2018-04-16",14.8438,15.3471,14.6732,14.9206,8263979.0],["2018-04-17",14.9206,15.2789,14.6902,14.7244,8242839.0],["2018-04-18",14.7244,14.8779,14.3746,14.7414,7870093.0],["2018-04-19",14.7414,15.2618,14.741413116455078,14.9206,9511097.0],["2018-04-20",14.9206,15.1424,14.4258,14.5196,12103270.0],["2018-04-23",14.5196,15.0144,14.349,14.7414,9836240.0],["2018-04-24",14.7414,15.2447,14.6732,14.9973,12817322.0],["2018-04-25",14.9973,15.0059,14.5452,14.8097,7711644.0],["2018-04-26",14.8097,14.9291,13.8798,13.9395,11655747.0],["2018-04-27",13.9395,14.3746,13.939507484436035,14.2551,10058380.0],["2018-05-02",14.2551,15.0571,14.1442,15.04,18843414.0],["2018-05-03",15.04,15.4239,14.8267,15.33,18247756.0],["2018-05-04",15.33,15.8334,15.185,15.6116,21710232.0],["2018-05-07",15.6116,15.6116,15.611564636230469,15.6116,0.0],["2018-05-08",15.6116,18.5547,15.611564636230469,17.8893,35036855.0],["2018-05-09",17.8893,18.4438,17.5737,18.2647,25720972.0],["2018-05-10",18.2647,18.6144,17.8979,18.5462,26258540.0],["2018-05-11",18.5462,18.6571,17.8211,18.077,19135442.0],["2018-05-14",18.077,18.5974,17.932,18.2306,16909475.0],["2018-05-15",18.2306,18.23055076599121,17.5396,18.077,22885171.0],["2018-05-16",18.077,18.8704,17.932,18.495,27689354.0],["2018-05-17",18.495,18.49501609802246,17.5566,17.7358,19410306.0],["2018-05-18",17.7358,17.8893,17.2751,17.7614,17202887.0],["2018-05-21",17.7614,18.1499,17.5109,17.8391,12630009.0],["2018-05-22",17.8391,18.1931,17.7009,18.124,15764090.0],["2018-05-23",18.124,18.1326,17.3642,17.4419,13115492.0],["2018-05-24",17.4419,17.865,17.3555,17.4419,15315814.0],["2018-05-25",17.4419,18.0895,17.441877365112305,17.9081,18268628.0],["2018-05-28",17.9081,19.4278,17.8391,19.1256,31335596.0],["2018-05-29",19.1256,19.6351,18.6075,18.6421,24642853.0],["2018-05-30",18.6421,19.7387,17.8045,19.0824,26397563.0],["2018-05-31",19.0824,20.8353,18.7543,20.3604,24647445.0],["2018-06-01",20.3604,20.3604,18.9184,19.3588,23256437.0],["2018-06-04",19.3588,19.73,18.7371,19.3847,18107643.0],["2018-06-05",19.3847,20.3949,19.0911,20.1704,15061902.0],["2018-06-06",20.1704,20.4467,19.8768,20.1963,13484367.0],["2018-06-07",20.1963,20.2049,19.5746,19.9545,11623886.0],["2018-06-08",19.9545,20.6626,19.471,20.1272,12708733.0],["2018-06-11",20.1272,20.1963,19.1688,19.4019,12604890.0],["2018-06-12",19.4019,20.8871,19.3156,20.8612,20445064.0],["2018-06-13",20.8612,20.86117172241211,20.0754,20.4726,14270168.0],["2018-06-14",20.4726,20.6798,19.6523,19.8855,13159148.0],["2018-06-15",19.8855,20.015,19.0047,19.5401,14040854.0],["2018-06-19",19.5401,19.540077209472656,17.5887,18.0722,15111877.0],["2018-06-20",18.0722,19.2292,17.9513,18.9616,15341828.0],["2018-06-21",18.9616,19.4883,18.5644,18.5816,9408000.0],["2018-06-22",18.5816,19.6869,18.2276,19.5746,11139476.0],["2018-06-25",19.5746,20.7057,19.4365,20.2049,15013990.0],["2018-06-26",20.2049,21.1461,19.8596,20.7489,13708329.0],["2018-06-27",20.7489,20.74892234802246,19.1861,19.471,12662211.0],["2018-06-28",19.471,19.7041,18.3917,19.212,8944838.0],["2018-06-29",19.212,19.8337,18.832,19.7128,8889705.0],["2018-07-02",19.7128,20.7144,19.7041,19.9545,10776893.0],["2018-07-03",19.9545,20.1445,18.4867,19.1602,13896059.0],["2018-07-04",19.1602,19.4624,18.5039,18.5557,10034208.0],["2018-07-05",18.5557,19.1256,17.2951,17.6318,17276390.0],["2018-07-06",17.6318,17.7009,16.5784,17.1742,14193121.0],["2018-07-09",17.1742,18.1067,17.0965,17.9513,12258922.0],["2018-07-10",17.9513,18.3744,17.7527,18.2363,9383815.0],["2018-07-11",18.2363,18.236257553100586,17.2951,17.7095,10074433.0],["2018-07-12",17.7095,18.478,17.709545135498047,18.4262,11343968.0],["2018-07-13",18.4262,19.4106,18.1326,19.376,16814737.0],["2018-07-16",19.376,19.5142,18.9961,19.2983,9238000.0],["2018-07-17",19.2983,19.29831314086914,18.3226,18.763,13056488.0],["2018-07-18",18.763,18.76296615600586,17.865,18.029,16356597.0],["2018-07-19",18.029,18.1758,17.3037,17.6146,11787280.0],["2018-07-20",17.6146,17.675,17.0101,17.5282,14633003.0],["2018-07-23",17.5282,17.52821922302246,16.8375,17.2087,16683395.0],["2018-07-24",17.2087,18.029,17.1656,17.9945,17958393.0],["2018-07-25",17.9945,18.0895,17.5455,17.7873,12274968.0],["2018-07-26",17.7873,18.029,17.2087,17.321,9241408.0],["2018-07-27",17.321,17.8909,16.967,17.5023,11691867.0],["2018-07-30",17.5023,17.6059,16.9929,17.0706,8717284.0],["2018-07-31",17.0706,18.029,17.070587158203125,17.9081,19208862.0],["2018-08-01",17.9081,18.0118,17.321,17.4419,13039125.0],["2018-08-02",17.4419,17.511,16.6043,17.3037,12405667.0],["2018-08-03",17.3037,17.303720474243164,16.7079,16.9583,10300961.0],["2018-08-06",16.9583,16.958335876464844,15.7754,16.069,13435062.0],["2018-08-07",16.069,16.3366,15.5164,16.2244,11052510.0],["2018-08-08",16.2244,16.224395751953125,15.4559,15.6631,8851194.0],["2018-08-09",15.6631,16.2676,15.4386,16.1035,9622443.0],["2018-08-10",16.1035,16.4921,15.974,16.2071,8092004.0],["2018-08-13",16.2071,16.207128524780273,15.6545,15.9654,8880858.0],["2018-08-14",15.9654,16.4921,15.965359687805176,16.233,8624252.0],["2018-08-15",16.233,16.2330322265625,15.3782,15.4991,9489865.0],["2018-08-16",15.4991,15.7063,14.8515,15.1192,9530143.0],["2018-08-17",15.1192,15.43,14.5061,14.5493,8879647.0],["2018-08-20",14.5493,14.817,14.2902,14.7824,9021373.0],["2018-08-21",14.7824,15.4732,14.7565,15.3264,11019313.0],["2018-08-22",15.3264,15.4732,15.076,15.2055,6104234.0],["2018-08-23",15.2055,15.5768,15.0933,15.335,6986351.0],["2018-08-24",15.335,15.33503246307373,14.7479,14.9033,8580533.0],["2018-08-27",14.9033,16.0258,14.903306007385254,15.9222,15341478.0],["2018-08-28",15.9222,15.9999,15.4646,15.6891,10327163.0],["2018-08-29",15.6891,16.0862,15.6027,15.8358,10424577.0],["2018-08-30",15.8358,16.1812,15.6027,15.7927,10081304.0],["2018-08-31",15.7927,15.792668342590332,15.0501,15.2401,10495745.0],["2018-09-03",15.2401,15.4905,14.8515,15.43,7144223.0],["2018-09-04",15.43,15.5595,15.0846,15.4041,8208829.0],["2018-09-05",15.4041,15.4041109085083,14.9119,14.9637,7126006.0],["2018-09-06",14.9637,15.1796,14.7911,14.9292,5486391.0],["2018-09-07",14.9292,15.4559,14.9033,15.1019,7962425.0],["2018-09-10",15.1019,15.3264,14.8601,14.9637,5458090.0],["2018-09-11",14.9637,15.1105,14.7738,14.8947,5225702.0],["2018-09-12",14.8947,14.9637,14.3852,14.4457,7877570.0],["2018-09-13",14.4457,14.7392,14.0657,14.4284,8198015.0],["2018-09-14",14.4284,14.9119,14.2125,14.7997,9781696.0],["2018-09-17",14.7997,14.9206,14.4457,14.532,6663173.0],["2018-09-18",14.532,15.1105,14.4198,15.0674,9130307.0],["2018-09-19",15.0674,16.4662,14.9637,16.1726,22891955.0],["2018-09-20",16.1726,16.328,16.0258,16.1726,11452110.0],["2018-09-21",16.1726,17.0965,16.172588348388672,16.8806,15504007.0],["2018-09-25",16.8806,17.2692,16.5266,16.967,9263804.0],["2018-09-26",16.967,17.7786,16.9583,17.2692,15684076.0],["2018-09-27",17.2692,17.3383,16.967,17.0965,10264526.0],["2018-09-28",17.0965,17.3296,16.8806,17.2692,9021389.0],["2018-10-08",17.2692,17.269184112548828,16.4144,16.4834,10042706.0],["2018-10-09",16.4834,16.9583,16.2417,16.4057,9513161.0],["2018-10-10",16.4057,16.7856,15.8272,16.1985,10232531.0],["2018-10-11",16.1985,16.4489,15.3696,15.8876,13458327.0],["2018-10-12",15.8876,16.8115,15.8186,16.6993,14672165.0],["2018-10-15",16.6993,16.9152,15.974,16.1467,12949153.0],["2018-10-16",16.1467,16.3194,15.5423,15.6631,10950043.0],["2018-10-17",15.6631,16.0172,14.5752,15.0674,16531090.0],["2018-10-18",15.0674,15.067362785339355,14.5147,14.7997,7931884.0],["2018-10-19",14.7997,15.4991,14.5147,15.335,12261440.0],["2018-10-22",15.335,16.2417,15.33503246307373,15.9567,13638894.0],["2018-10-23",15.9567,15.95672607421875,14.5493,14.6961,23441342.0],["2018-10-24",14.6961,14.696074485778809,13.3491,13.7117,23293940.0],["2018-10-25",13.7117,13.71173095703125,12.9864,13.4613,12666361.0],["2018-10-26",13.4613,13.6858,12.6756,12.8483,16795985.0],["2018-10-29",12.8483,12.848271369934082,11.5617,11.5617,15552193.0],["2018-10-30",11.5617,11.8208,11.2681,11.6481,17169495.0],["2018-10-31",11.6481,12.8051,11.648062705993652,12.5892,23875814.0],["2018-11-01",12.5892,13.4786,12.589235305786133,12.8396,22766344.0],["2018-11-02",12.8396,13.47,12.83963680267334,13.4268,21747595.0],["2018-11-05",13.4268,13.426788330078125,12.8051,13.0469,15391641.0],["2018-11-06",13.0469,13.046867370605469,12.7188,12.8742,7933408.0],["2018-11-07",12.8742,13.1073,12.8051,12.9692,7617814.0],["2018-11-08",12.9692,13.2109,12.8655,12.9605,10029370.0],["2018-11-09",12.9605,12.9692,12.736,12.9173,5543809.0],["2018-11-12",12.9173,13.1246,12.6756,13.0814,10841218.0],["2018-11-13",13.0814,14.0226,12.8655,13.7722,16600772.0],["2018-11-14",13.7722,13.7894,13.3318,13.4182,8483346.0],["2018-11-15",13.4182,13.539,13.3318,13.4786,5667254.0],["2018-11-16",13.4786,13.5649,13.3145,13.4527,5725180.0],["2018-11-19",13.4527,14.0744,13.3404,13.7722,9855978.0],["2018-11-20",13.7722,13.772172927856445,13.3836,13.3836,6763124.0],["2018-11-21",13.3836,13.7808,13.2023,13.5563,7382152.0],["2018-11-22",13.5563,13.55630874633789,13.2109,13.3663,6013070.0],["2018-11-23",13.3663,13.36634635925293,12.8483,12.926,4907039.0],["2018-11-26",12.926,13.0641,12.7878,12.8655,3390440.0],["2018-11-27",12.8655,13.0382,12.736,12.831,2947780.0],["2018-11-28",12.831,13.0728,12.7878,13.0037,3400383.0],["2018-11-29",13.0037,13.3404,12.9864,13.021,5833027.0],["2018-11-30",13.021,13.4441,12.831,13.3836,9269535.0],["2018-12-03",13.3836,14.1262,13.383615493774414,13.9017,13395067.0],["2018-12-04",13.9017,14.0226,13.6513,13.919,6797913.0],["2018-12-05",13.919,14.1953,13.5736,13.8585,11765313.0],["2018-12-06",13.8585,13.858516693115234,13.47,13.5822,5657180.0],["2018-12-07",13.5822,13.7808,13.5736,13.5822,4002231.0],["2018-12-10",13.5822,13.9017,13.4268,13.6081,5865836.0],["2018-12-11",13.6081,13.7204,13.5045,13.634,3193969.0],["2018-12-12",13.634,13.7549,13.5304,13.6772,3844575.0],["2018-12-13",13.6772,14.0312,13.5908,13.8931,8531610.0],["2018-12-14",13.8931,13.893056869506836,13.5995,13.6081,5320017.0],["2018-12-17",13.6081,13.729,13.3836,13.4872,5539699.0],["2018-12-18",13.4872,13.5045,12.9951,13.28,5657448.0],["2018-12-19",13.28,13.4527,12.8828,12.9087,5893745.0],["2018-12-20",12.9087,13.0037,12.6497,12.7965,6570999.0],["2018-12-21",12.7965,12.8569,12.6497,12.7619,4378774.0],["2018-12-24",12.7619,13.0469,12.6583,12.9433,6146095.0],["2018-12-25",12.9433,12.94325065612793,12.3129,12.7706,6682785.0],["2018-12-26",12.7706,12.8655,12.641,12.6756,3631741.0],["2018-12-27",12.6756,12.926,12.451080322265625,12.4511,5731145.0],["2018-12-28",12.4511,12.6756,12.1143,12.5115,6389727.0],["2019-01-02",12.5115,12.7619,12.3734,12.4079,5073684.0],["2019-01-03",12.4079,12.4424,11.8294,11.8467,10019080.0],["2019-01-04",11.8467,12.2439,11.674,12.2266,9285357.0],["2019-01-07",12.2266,12.6928,11.6567,12.6842,9381841.0],["2019-01-08",12.6842,12.7965,12.3302,12.6583,9428106.0],["2019-01-09",12.6583,13.0814,12.658310890197754,12.8655,10180921.0],["2019-01-10",12.8655,12.9951,12.7274,12.8051,5095515.0],["2019-01-11",12.8051,13.2109,12.7533,13.1246,11433706.0],["2019-01-14",13.1246,13.6427,12.9951,13.5304,14316372.0],["2019-01-15",13.5304,14.368,13.4182,14.2384,13651761.0],["2019-01-16",14.2384,14.368,13.9103,14.1089,10371328.0],["2019-01-17",14.1089,14.2643,13.9103,13.9535,6195268.0],["2019-01-18",13.9535,14.4198,13.953499794006348,14.1176,8869331.0],["2019-01-21",14.1176,15.0415,14.11755657196045,14.5925,15190090.0],["2019-01-22",14.5925,14.592459678649902,14.1176,14.2298,9191187.0],["2019-01-23",14.2298,14.4888,14.1003,14.2125,7951867.0],["2019-01-24",14.2125,14.5925,14.1435,14.4716,9703035.0],["2019-01-25",14.4716,14.5234,14.178,14.2989,7353727.0],["2019-01-28",14.2989,15.0501,14.298881530761719,14.5493,13467403.0],["2019-01-29",14.5493,15.0674,14.3852,14.8688,10237553.0],["2019-01-30",14.8688,14.886,14.5493,14.5925,5842996.0],["2019-01-31",14.5925,15.2314,14.592459678649902,14.9983,9105722.0],["2019-02-01",14.9983,15.4041,14.9206,15.2142,7986130.0],["2019-02-11",15.2142,15.974,14.9119,15.6891,11311410.0],["2019-02-12",15.6891,16.518,15.4818,16.2244,13971016.0],["2019-02-13",16.2244,16.4316,16.0603,16.3712,6292238.0],["2019-02-14",16.3712,16.8202,16.1726,16.6475,8296964.0],["2019-02-15",16.6475,16.647491455078125,16.0862,16.1467,8167567.0],["2019-02-18",16.1467,16.8806,16.146686553955078,16.7166,7775874.0],["2019-02-19",16.7166,16.872,16.2071,16.4921,8044201.0],["2019-02-20",16.4921,16.5784,15.9308,16.1553,8955068.0],["2019-02-21",16.1553,16.4834,15.8272,15.9395,9815243.0],["2019-02-22",15.9395,16.2417,15.6372,16.1208,7347472.0],["2019-02-25",16.1208,16.7684,15.9567,16.5698,16276084.0],["2019-02-26",16.5698,17.3814,16.4662,16.8806,14360885.0],["2019-02-27",16.8806,18.573,16.8806,17.6146,20509063.0],["2019-02-28",17.6146,18.2881,17.1483,17.9427,13863885.0],["2019-03-01",17.9427,19.2379,17.94268035888672,18.8925,18811552.0],["2019-03-04",18.8925,19.4969,18.314,19.1083,15264352.0],["2019-03-05",19.1083,19.3933,18.7889,19.0738,12976961.0],["2019-03-06",19.0738,19.3587,18.7284,19.2724,10173790.0],["2019-03-07",19.2724,19.272403717041016,18.1499,18.5212,12297666.0],["2019-03-08",18.5212,18.6939,17.9859,18.478,11046938.0],["2019-03-11",18.478,20.3258,18.1413,20.2913,19772516.0],["2019-03-12",20.2913,20.6194,19.6264,20.0323,13643031.0],["2019-03-13",20.0323,20.2913,19.73,20.0754,11403414.0],["2019-03-14",20.0754,21.5692,19.5401,20.723,17002295.0],["2019-03-15",20.723,22.7608,20.723018646240234,22.2772,19821325.0],["2019-03-18",22.2772,24.505,22.2772,24.505,24010149.0],["2019-03-19",24.505,25.5584,23.1407,23.8401,22009199.0],["2019-03-20",23.8401,24.6086,22.9076,23.417,20982338.0],["2019-03-21",23.417,23.417015075683594,22.4672,22.9939,16694021.0],["2019-03-22",22.9939,23.6156,22.5017,23.2875,13546708.0],["2019-03-25",23.2875,23.6156,22.3463,22.8817,12397656.0],["2019-03-26",22.8817,23.6761,22.6917,23.0544,11045772.0],["2019-03-27",23.0544,24.6086,22.9507,24.0905,15829049.0],["2019-03-28",24.0905,24.9971,23.5724,23.9351,13538652.0],["2019-03-29",23.9351,24.9281,23.7883,24.7813,20175731.0],["2019-04-01",24.7813,25.1698,24.1769,24.9194,18318982.0],["2019-04-02",24.9194,24.919431686401367,23.9437,24.1682,13259704.0],["2019-04-03",24.1682,24.5222,23.6847,23.9955,9602426.0],["2019-04-04",23.9955,25.6447,23.7365,25.5325,21506110.0],["2019-04-08",25.5325,26.5945,24.6086,25.0749,20286796.0],["2019-04-09",25.0749,25.074853897094727,23.7624,24.505,18704972.0],["2019-04-10",24.505,25.213,23.7451,24.2632,16112565.0],["2019-04-11",24.2632,24.26320457458496,21.9319,22.2254,24940888.0],["2019-04-12",22.2254,22.5795,21.9146,22.3636,11112555.0],["2019-04-15",22.3636,23.2616,21.7851,21.9146,18657221.0],["2019-04-16",21.9146,23.2098,21.6901,22.968,22220860.0],["2019-04-17",22.968,24.0732,22.7176,23.5465,16204228.0],["2019-04-18",23.5465,24.6086,23.546531677246094,24.22,13518786.0],["2019-04-19",24.22,24.220027923583984,23.2271,23.8315,11646574.0],["2019-04-22",23.8315,24.4359,23.2702,23.417,10100877.0],["2019-04-23",23.417,23.9178,23.3134,23.4602,9469543.0],["2019-04-24",23.4602,23.9696,22.8989,23.6588,9567236.0],["2019-04-25",23.6588,23.8315,22.8471,22.9076,8953802.0],["2019-04-26",22.9076,23.4602,22.7953,23.1407,8057581.0],["2019-05-06",23.1407,23.140701293945312,20.7835,20.8698,13874771.0],["2019-05-07",20.8698,22.5276,20.86980628967285,22.4586,14020765.0],["2019-05-08",22.4586,23.0371,21.9319,22.4758,12282780.0],["2019-05-09",22.4758,22.6831,21.3965,21.7851,7984965.0],["2019-05-10",21.7851,22.7867,21.4915,22.614,11921883.0],["2019-05-13",22.614,23.0371,22.07,22.7608,8347017.0],["2019-05-14",22.7608,23.227,22.3463,22.804,8018931.0],["2019-05-15",22.804,24.505,22.803955078125,24.505,16626809.0],["2019-05-16",24.505,25.1957,24.0128,24.6172,12229620.0],["2019-05-17",24.6172,24.6777,23.5724,23.9005,10633320.0],["2019-05-20",23.9005,23.900548934936523,22.5017,22.8903,11697982.0],["2019-05-21",22.8903,23.275,22.4007,23.0827,11258818.0],["2019-05-22",23.0827,23.1701,22.3045,22.8116,10631934.0],["2019-05-23",22.8116,22.81161117553711,21.6837,21.9023,10817766.0],["2019-05-24",21.9023,22.3657,21.5963,21.7537,7829759.0],["2019-05-27",21.7537,22.0072,21.2728,21.9373,9412091.0],["2019-05-28",21.9373,22.1996,21.5613,21.8411,8787401.0],["2019-05-29",21.8411,22.3132,21.5963,22.1996,8908397.0],["2019-05-30",22.1996,22.3832,21.4914,21.9722,6792258.0],["2019-05-31",21.9722,22.1209,21.299,21.4039,9231855.0],["2019-06-03",21.4039,21.8149,20.9842,21.1416,9450466.0],["2019-06-04",21.1416,21.2465,20.1099,20.4596,11196756.0],["2019-06-05",20.4596,20.7219,20.1099,20.5471,8808153.0],["2019-06-06",20.5471,20.617,20.1099,20.2323,6837681.0],["2019-06-10",20.2323,20.7394,19.7602,20.4334,7607346.0],["2019-06-11",20.4334,21.9897,20.43339729309082,21.8586,15620133.0],["2019-06-12",21.8586,22.1384,21.5176,21.8061,9505236.0],["2019-06-13",21.8061,21.8848,21.5263,21.7099,5661806.0],["2019-06-14",21.7099,22.1559,21.334,21.4914,8195864.0],["2019-06-17",21.4914,21.9285,21.2465,21.5613,6317829.0],["2019-06-18",21.5613,21.7274,21.0717,21.1591,6756143.0],["2019-06-19",21.1591,21.8586,21.159101486206055,21.2116,11589779.0],["2019-06-20",21.2116,22.5056,21.0542,22.3395,18903044.0],["2019-06-21",22.3395,23.5198,22.2345,23.3799,16462325.0],["2019-06-24",23.3799,24.0532,23.0914,23.581,12589541.0],["2019-06-25",23.581,23.7559,23.004,23.5373,11111559.0],["2019-06-26",23.5373,23.7821,23.275,23.6073,5749226.0],["2019-06-27",23.6073,24.7876,23.4324,24.3155,14168396.0],["2019-06-28",24.3155,24.7439,24.0707,24.3854,8372642.0],["2019-07-01",24.3854,25.4958,24.385425567626953,25.3559,14772941.0],["2019-07-02",25.3559,26.1429,25.1723,26.1341,15190408.0],["2019-07-03",26.1341,26.4839,24.6914,25.0936,17462265.0],["2019-07-04",25.0936,25.4172,23.8608,24.1056,16605618.0],["2019-07-05",24.1056,24.8051,23.957,24.639,11946258.0],["2019-07-08",24.639,24.7439,23.7821,24.0882,11500871.0],["2019-07-09",24.0882,25.6008,24.088150024414062,25.1199,14346177.0],["2019-07-10",25.1199,26.3877,25.119874954223633,26.0117,17470182.0],["2019-07-11",26.0117,26.0204,24.9712,25.1286,10391522.0],["2019-07-12",25.1286,25.6095,24.9275,25.2161,8685226.0],["2019-07-15",25.2161,25.2947,23.8084,24.9013,13811669.0],["2019-07-16",24.9013,25.1636,24.3505,24.4903,8235773.0],["2019-07-17",24.4903,24.7701,24.1494,24.2892,8325357.0],["2019-07-18",24.2892,24.6565,24.0794,24.2193,8579646.0],["2019-07-19",24.2193,24.4379,23.7909,24.0095,8190878.0],["2019-07-22",24.0095,24.5078,23.6597,24.0707,8716555.0],["2019-07-23",24.0707,24.07066535949707,23.0827,23.5461,9192974.0],["2019-07-24",23.5461,24.3417,23.54606056213379,23.8783,8408668.0],["2019-07-25",23.8783,24.1494,23.4062,24.0619,8173361.0],["2019-07-26",24.0619,24.7352,23.8258,23.9745,9059036.0],["2019-07-29",23.9745,24.1056,23.6685,23.957,6195960.0],["2019-07-30",23.957,24.1144,23.616,23.7122,7773709.0],["2019-07-31",23.7122,24.263,23.712182998657227,24.1056,11224854.0],["2019-08-01",24.1056,24.10563850402832,23.2225,23.5111,9210858.0],["2019-08-02",23.5111,24.0444,22.7417,23.9745,9259959.0],["2019-08-05",23.9745,23.974485397338867,23.170089721679688,23.1701,8173175.0],["2019-08-06",23.1701,23.8433,22.7766,23.3887,7868887.0],["2019-08-07",23.3887,23.8958,23.24,23.4324,4370306.0],["2019-08-08",23.4324,24.6565,23.3887,24.4729,10391439.0],["2019-08-09",24.4729,24.9188,23.5985,23.7122,9208289.0],["2019-08-12",23.7122,24.4641,23.6073,23.8958,10713882.0],["2019-08-13",23.8958,23.895795822143555,23.24,23.7472,5867733.0],["2019-08-14",23.7472,24.6128,23.747156143188477,24.4641,11716621.0],["2019-08-15",24.4641,24.9013,24.0095,24.6565,10097909.0],["2019-08-16",24.6565,25.7931,24.4816,25.5308,15624678.0],["2019-08-19",25.5308,25.933,25.3559,25.8893,12055662.0],["2019-08-20",25.8893,26.3614,25.3997,26.239,9855278.0],["2019-08-21",26.239,26.23903465270996,25.4958,25.6182,7324991.0],["2019-08-22",25.6182,26.0817,25.5133,26.0554,5507527.0],["2019-08-23",26.0554,26.2215,25.6795,25.8281,4527170.0],["2019-08-26",25.8281,26.0292,25.2773,25.6707,4534816.0],["2019-08-27",25.6707,26.5625,25.670713424682617,25.7407,11246441.0],["2019-08-28",25.7407,26.2303,25.0324,25.7319,9295202.0],["2019-08-29",25.7319,25.731916427612305,25.1811,25.3559,7884861.0],["2019-08-30",25.3559,27.4719,25.3559,25.9855,13716301.0],["2019-09-02",25.9855,26.3177,25.3385,26.1341,10494648.0],["2019-09-03",26.1341,26.7549,26.0991,26.58,9075658.0],["2019-09-04",26.58,26.9298,26.1341,26.7287,8647608.0],["2019-09-05",26.7287,27.3232,26.4926,26.5538,8823453.0],["2019-09-06",26.5538,26.6762,25.8019,26.3002,8127478.0],["2019-09-09",26.3002,26.5625,26.0554,26.1953,10030280.0],["2019-09-10",26.1953,26.5363,25.662,26.2215,9180651.0],["2019-09-11",26.2215,26.2303,24.9363,24.9712,14473314.0],["2019-09-12",24.9712,25.5745,24.9188,25.4346,10039186.0],["2019-09-16",25.4346,25.662,25.0762,25.3385,5080553.0],["2019-09-17",25.3385,25.7844,25.2161,25.4346,5937984.0],["2019-09-18",25.4346,27.4019,25.4346,27.1046,16718847.0],["2019-09-19",27.1046,28.556,26.7549,28.1276,15336190.0],["2019-09-20",28.1276,29.2468,27.8478,29.2118,15712486.0],["2019-09-23",29.2118,29.211801528930664,28.4161,28.9932,8700477.0],["2019-09-24",28.9932,30.226,28.9145,29.6577,13112227.0],["2019-09-25",29.6577,30.4184,28.8533,29.3604,9106900.0],["2019-09-26",29.3604,30.261,28.591,29.2205,14176281.0],["2019-09-27",29.2205,29.4479,28.1101,28.8795,10456749.0],["2019-09-30",28.8795,29.5703,28.1888,28.2588,9157617.0],["2019-10-08",28.2588,30.3659,28.258766174316406,29.1156,11776979.0],["2019-10-09",29.1156,29.5965,28.25,28.5998,8885015.0],["2019-10-10",28.5998,28.8009,27.8216,28.6347,8625268.0],["2019-10-11",28.6347,29.6577,28.3287,28.6347,9527847.0],["2019-10-14",28.6347,28.897,28.1888,28.4686,8567887.0],["2019-10-15",28.4686,29.1943,28.0839,28.9408,13196819.0],["2019-10-16",28.9408,28.940753936767578,27.9003,28.2325,8313143.0],["2019-10-17",28.2325,28.4336,27.8129,28.2675,5398172.0],["2019-10-18",28.2675,28.26751136779785,27.1833,27.3932,7429422.0],["2019-10-21",27.3932,27.979,27.297,27.6904,4751583.0],["2019-10-22",27.6904,28.0314,27.4981,27.979,4405804.0],["2019-10-23",27.979,28.2413,26.7374,27.0085,8631086.0],["2019-10-24",27.0085,27.1571,26.58,26.8248,6540104.0],["2019-10-25",26.8248,27.1484,26.6675,27.1221,4706084.0],["2019-10-28",27.1221,28.1538,26.9298,28.014,10245199.0],["2019-10-29",28.014,28.7921,27.7779,28.6085,7518369.0],["2019-10-30",28.6085,28.6172,28.0664,28.4948,4717654.0],["2019-10-31",28.4948,29.3342,26.9298,27.3669,14168546.0],["2019-11-01",27.3669,28.8533,27.1658,28.591,12584124.0],["2019-11-04",28.591,29.2205,28.4774,28.7047,7988643.0],["2019-11-05",28.7047,28.8883,28.3987,28.556,5858278.0],["2019-11-06",28.556,28.7921,27.8041,27.979,6256958.0],["2019-11-07",27.979,28.1976,27.8128,28.1101,5281525.0],["2019-11-08",28.1101,29.0282,27.6467,27.7604,10650621.0],["2019-11-11",27.7604,27.979,27.1484,27.3582,5941129.0],["2019-11-12",27.3582,27.5243,26.685,27.2445,4878091.0],["2019-11-13",27.2445,27.5593,26.58,26.8598,7088246.0],["2019-11-14",26.8598,27.6292,26.6762,27.2708,8414160.0],["2019-11-15",27.2708,27.4281,26.9298,27.1221,4262373.0],["2019-11-18",27.1221,27.3582,26.6675,27.1046,5015573.0],["2019-11-19",27.1046,27.3495,27.0259,27.3495,5072188.0],["2019-11-20",27.3495,28.285,27.349451065063477,27.4806,7699368.0],["2019-11-21",27.4806,27.480602264404297,26.8773,27.0172,4514580.0],["2019-11-22",27.0172,27.1484,25.5221,25.8281,12288206.0],["2019-11-25",25.8281,25.968,25.2335,25.8718,7587688.0],["2019-11-26",25.8718,26.2303,25.87181282043457,26.2303,11518471.0],["2019-11-27",26.2303,27.1658,25.9767,26.9647,9603359.0],["2019-11-28",26.9647,27.1658,26.3177,26.4664,5211357.0],["2019-11-29",26.4664,26.65,25.8718,26.3877,5245476.0],["2019-12-02",26.3877,26.9997,26.1866,26.7374,5441278.0],["2019-12-03",26.7374,26.7549,26.003,26.5013,4703435.0],["2019-12-04",26.5013,27.0085,26.3265,26.5013,4308702.0],["2019-12-05",26.5013,26.6325,26.2828,26.5451,4676113.0],["2019-12-06",26.5451,27.0959,26.344,27.0871,6937851.0],["2019-12-09",27.0871,27.5943,27.0259,27.4019,7803808.0],["2019-12-10",27.4019,27.401912689208984,26.8598,26.9647,6488960.0],["2019-12-11",26.9647,27.0172,26.0204,26.4401,9994663.0],["2019-12-12",26.4401,26.4576,26.0379,26.3177,5153211.0],["2019-12-13",26.3177,26.9298,26.317724227905273,26.9298,10544046.0],["2019-12-16",26.9298,26.9822,26.1341,26.4926,10394822.0],["2019-12-17",26.4926,26.58,26.0642,26.2565,12542869.0],["2019-12-18",26.2565,26.4052,26.0379,26.1254,8150556.0],["2019-12-19",26.1254,26.1254,25.1636,25.5221,12962436.0],["2019-12-20",25.5221,25.7494,25.4434,25.6182,5455318.0],["2019-12-23",25.6182,25.662,24.9275,25.3472,6093344.0],["2019-12-24",25.3472,25.7494,25.347206115722656,25.7232,5479830.0],["2019-12-25",25.7232,25.9243,25.4521,25.7144,4884614.0],["2019-12-26",25.7144,25.9418,25.5833,25.7931,3946956.0],["2019-12-27",25.7931,26.1953,25.79311752319336,25.9155,6724222.0],["2019-12-30",25.9155,28.4599,25.91552734375,28.25,22721401.0],["2019-12-31",28.25,28.7222,27.9265,28.6085,14626923.0],["2020-01-02",28.6085,28.897,27.2882,28.1538,13983734.0],["2020-01-03",28.1538,28.3987,27.8041,28.2413,6695789.0],["2020-01-06",28.2413,28.7921,27.8129,28.5036,8011712.0],["2020-01-07",28.5036,28.661,28.2413,28.5211,4278209.0],["2020-01-08",28.5211,28.8271,28.521068572998047,28.8271,10356469.0],["2020-01-09",28.8271,30.5758,28.827091217041016,30.0861,10596625.0],["2020-01-10",30.0861,31.3102,29.99,30.6107,12455779.0],["2020-01-13",30.6107,31.31022071838379,30.61074447631836,31.3102,10151011.0],["2020-01-14",31.3102,31.31022071838379,30.602,30.602,7387702.0],["2020-01-15",30.602,31.4851,30.2785,30.6195,7495411.0],["2020-01-16",30.6195,31.1004,30.2085,30.602,6657753.0],["2020-01-17",30.602,31.0392,30.1648,30.2523,4231765.0],["2020-01-20",30.2523,30.296,29.5266,30.0861,9232299.0],["2020-01-21",30.0861,30.086143493652344,28.8883,28.9495,8994951.0],["2020-01-22",28.9495,28.949499130249023,28.1888,28.6522,6921830.0],["2020-01-23",28.6522,29.0981,26.7374,26.9822,11167948.0],["2020-02-03",26.9822,26.982227325439453,24.2805,24.2805,7099001.0],["2020-02-04",24.2805,24.280506134033203,22.7329,23.8346,27519830.0],["2020-02-05",23.8346,24.2106,23.4411,23.8171,20818027.0],["2020-02-06",23.8171,24.1756,23.345,24.1056,14049172.0],["2020-02-07",24.1056,25.0849,23.7559,24.9887,13599721.0],["2020-02-10",24.9887,25.9068,24.3067,25.4871,11142075.0],["2020-02-11",25.4871,26.4489,25.1811,26.0292,10601487.0],["2020-02-12",26.0292,26.3614,25.7931,26.1516,8735518.0],["2020-02-13",26.1516,26.9647,25.968,26.5538,8192106.0],["2020-02-14",26.5538,27.1046,26.2303,26.5363,6083222.0],["2020-02-17",26.5363,26.536312103271484,25.9592,26.4664,11353545.0],["2020-02-18",26.4664,26.466365814208984,25.8456,25.9592,10872437.0],["2020-02-19",25.9592,26.4489,25.557,26.1341,11451256.0],["2020-02-20",26.1341,27.9965,26.13411521911621,27.9527,20929076.0],["2020-02-21",27.9527,28.8883,27.3407,28.7222,13305157.0],["2020-02-24",28.7222,28.722169876098633,27.3582,27.7516,18198200.0],["2020-02-25",27.7516,28.2325,26.6675,27.8915,12676574.0],["2020-02-26",27.8915,28.591,27.3495,27.6205,9400932.0],["2020-02-27",27.6205,28.1451,27.4544,27.7779,7510611.0],["2020-02-28",27.7779,27.777877807617188,25.7494,25.7931,14949030.0],["2020-03-02",25.7931,26.4926,25.79311752319336,26.3964,10345164.0],["2020-03-03",26.3964,27.0871,26.3177,26.4926,9888655.0],["2020-03-04",26.4926,27.262,26.0991,26.8248,7343342.0],["2020-03-05",26.8248,28.8446,26.824844360351562,28.4599,17974332.0],["2020-03-06",28.4599,29.5003,28.0664,28.2413,16722517.0],["2020-03-09",28.2413,28.24127960205078,26.7724,26.9298,9528518.0],["2020-03-10",26.9298,28.4948,26.5975,28.3112,10892102.0],["2020-03-11",28.3112,29.2905,28.0402,28.3375,13297210.0],["2020-03-12",28.3375,28.337459564208984,27.3932,27.7516,8832821.0],["2020-03-13",27.7516,27.75164794921875,26.3614,27.0434,9005140.0],["2020-03-16",27.0434,27.6555,25.8368,25.898,8329478.0],["2020-03-17",25.898,26.4926,24.6827,25.7844,11399823.0],["2020-03-18",25.7844,26.4576,24.7177,24.8313,10401178.0],["2020-03-19",24.8313,24.831342697143555,22.3482,22.9777,24048964.0],["2020-03-20",22.9777,23.6947,22.9515,23.5198,12313361.0],["2020-03-23",23.5198,23.519824981689453,21.6837,21.8586,14868419.0],["2020-03-24",21.8586,23.2138,21.85857582092285,23.1089,17095785.0],["2020-03-25",23.1089,24.5341,23.10888671875,24.2368,13449008.0],["2020-03-26",24.2368,25.0762,23.8433,24.2106,10129710.0],["2020-03-27",24.2106,25.2423,24.21055793762207,24.91,9739503.0],["2020-03-30",24.91,25.1811,24.2106,24.5341,5095523.0],["2020-03-31",24.5341,25.1723,24.4554,24.6128,6374779.0],["2020-04-01",24.6128,24.9275,24.1056,24.2718,6620102.0],["2020-04-02",24.2718,24.4816,23.9832,24.298,9908284.0],["2020-04-03",24.298,24.5341,23.7122,23.8346,5608701.0],["2020-04-07",23.8346,24.8051,23.834592819213867,24.569,9438156.0],["2020-04-08",24.569,24.9275,24.3592,24.7089,6188185.0],["2020-04-09",24.7089,25.4609,24.70893669128418,25.251,7467087.0],["2020-04-10",25.251,26.4052,25.0762,25.662,9337488.0],["2020-04-13",25.662,25.933,24.8313,25.4609,7139705.0],["2020-04-14",25.4609,25.8893,25.0412,25.6795,7582900.0],["2020-04-15",25.6795,26.0554,25.2773,25.6357,7099004.0],["2020-04-16",25.6357,25.6882,24.4816,24.639,12855162.0],["2020-04-17",24.639,25.7144,24.638988494873047,25.1111,11376448.0],["2020-04-20",25.1111,25.9505,25.1111,25.8456,9582346.0],["2020-04-21",25.8456,25.968,24.7964,25.0674,8048886.0],["2020-04-22",25.0674,25.6445,24.6914,25.5046,8780433.0],["2020-04-23",25.5046,25.898,25.0762,25.1549,8101276.0],["2020-04-24",25.1549,27.673,25.15485191345215,27.673,33372090.0],["2020-04-27",27.673,28.6347,27.2008,28.2675,18266618.0],["2020-04-28",28.2675,29.4479,27.5506,28.9233,17418371.0],["2020-04-29",28.9233,28.9408,27.979,28.2325,12771953.0],["2020-04-30",28.2325,28.5211,27.4893,28.5036,7648082.0],["2020-05-06",28.5036,28.8533,27.9353,28.6172,9864647.0],["2020-05-07",28.6172,29.2905,28.0577,28.6085,11005089.0],["2020-05-08",28.6085,30.9517,28.4599,29.9025,14810320.0],["2020-05-11",29.9025,31.5288,29.90253257751465,30.9517,12762793.0],["2020-05-12",30.9517,31.3452,30.5233,31.0042,6877174.0],["2020-05-13",31.0042,32.3944,30.7157,31.8261,11200558.0],["2020-05-14",31.8261,32.0447,31.284,31.4326,7380118.0],["2020-05-15",31.4326,31.8785,30.567,31.3539,8871220.0],["2020-05-18",31.3539,33.0851,31.1004,32.4731,13254176.0],["2020-05-19",32.4731,32.9627,32.3594,32.7966,5482921.0],["2020-05-20",32.7966,32.79660415649414,31.9922,32.3332,8544826.0],["2020-05-21",32.3332,33.225,32.001,32.6829,6465493.0],["2020-05-22",32.6829,32.7441,31.1354,31.5288,10189166.0],["2020-05-25",31.5288,31.9048,30.9955,31.5201,8928653.0],["2020-05-26",31.5201,32.7441,31.1616,32.2458,7276022.0],["2020-05-27",32.2458,32.2458,31.0392,31.3015,6988181.0],["2020-05-28",31.3015,32.4206,31.1354,31.7124,6111694.0],["2020-05-29",31.7124,32.2458,31.4151,32.0534,4860467.0],["2020-06-01",32.0534,33.7409,32.05341339111328,32.9365,11138130.0],["2020-06-02",32.9365,33.3999,32.0884,32.2982,7822414.0],["2020-06-03",32.2982,32.6567,31.5638,31.9572,7604763.0],["2020-06-04",31.9572,32.7441,31.6512,32.5605,5625752.0],["2020-06-05",32.5605,33.6884,31.9135,33.0677,7736475.0],["2020-06-08",33.0677,34.5365,33.06765365600586,33.5398,7961906.0],["2020-06-09",33.5398,34.2218,33.2688,33.8895,5278858.0],["2020-06-10",33.8895,34.4491,33.5573,34.3442,6380340.0],["2020-06-11",34.3442,34.6764,32.7879,33.1813,11744461.0],["2020-06-12",33.1813,34.2305,31.7474,32.7092,15441536.0],["2020-06-15",32.7092,33.6972,32.0884,32.3857,11207620.0],["2020-06-16",32.3857,33.3125,32.38566970825195,33.0064,6428991.0],["2020-06-17",33.0064,33.2775,32.0884,32.3507,7681553.0],["2020-06-18",32.3507,32.4644,31.8785,32.0884,5724826.0],["2020-06-19",32.0884,33.0851,32.08838653564453,32.6043,9034392.0],["2020-06-22",32.6043,32.9802,31.6949,32.2108,7480979.0],["2020-06-23",32.2108,33.9245,32.0884,33.6535,13035360.0],["2020-06-24",33.6535,34.44,33.4855,33.5916,11683509.0],["2020-06-29",33.5916,34.8023,33.5828,34.5549,9348369.0],["2020-06-30",34.5549,35.3326,34.334,35.1647,9208323.0],["2020-07-01",35.1647,38.2578,35.041,37.6922,11516941.0],["2020-07-02",37.6922,38.6909,36.5964,37.4359,18245845.0],["2020-07-03",37.4359,37.4536,35.2177,36.7908,13423751.0],["2020-07-06",36.7908,37.4183,35.3768,36.4992,18576644.0],["2020-07-07",36.4992,38.4434,36.234,38.0899,14105278.0],["2020-07-08",38.0899,38.85,37.3476,38.3285,10185582.0],["2020-07-09",38.3285,39.0444,37.8867,39.0444,8914809.0],["2020-07-10",39.0444,40.9179,38.3285,40.3523,9021140.0],["2020-07-13",40.3523,43.9051,39.8133,42.4115,11659202.0],["2020-07-14",42.4115,43.746,41.625,43.3571,10997489.0],["2020-07-15",43.3571,44.6562,42.871,43.9316,11711796.0],["2020-07-16",43.9316,43.93155288696289,39.5393,39.7249,14152270.0],["2020-07-17",39.7249,41.3421,38.4434,40.4761,14498922.0],["2020-07-20",40.4761,40.5644,36.7378,39.1504,13739286.0],["2020-07-21",39.1504,41.0417,38.9737,39.8486,13323221.0],["2020-07-22",39.8486,40.7412,38.682,39.5746,12083022.0],["2020-07-23",39.5746,40.1844,38.3992,39.2388,10044378.0],["2020-07-24",39.2388,39.238807678222656,36.3578,37.0294,10632130.0],["2020-07-27",37.0294,37.9043,36.6671,37.0736,12348924.0],["2020-07-28",37.0736,39.3095,37.073604583740234,38.2667,10948849.0],["2020-07-29",38.2667,39.1593,37.4713,39.0621,7850723.0],["2020-07-30",39.0621,39.99,38.576,38.8499,8644957.0],["2020-07-31",38.8499,39.3802,37.8601,38.4169,7111251.0],["2020-08-03",38.4169,39.4156,38.3639,39.3007,8962778.0],["2020-08-04",39.3007,39.7602,38.3197,38.7969,8032462.0],["2020-08-05",38.7969,39.1062,38.1871,38.6467,5932122.0],["2020-08-06",38.6467,38.6909,37.2327,37.6922,7274242.0],["2020-08-07",37.6922,38.3727,35.3503,37.4536,9184726.0],["2020-08-10",37.4536,38.576,36.8527,38.3551,10892569.0],["2020-08-11",38.3551,40.4407,38.0899,39.4686,17035657.0],["2020-08-12",39.4686,39.46858596801758,37.2769,38.3816,11777697.0],["2020-08-13",38.3816,41.5366,38.38156509399414,40.644,20881160.0],["2020-08-14",40.644,43.746,40.4319,43.4013,14255046.0],["2020-08-17",43.4013,45.3367,42.4203,42.8004,18319727.0],["2020-08-18",42.8004,42.8976,41.6691,42.0668,14452372.0],["2020-08-19",42.0668,42.7562,41.0152,41.6957,15617289.0],["2020-08-20",41.6957,42.5529,40.2286,41.5631,13430172.0],["2020-08-21",41.5631,42.2436,41.0947,41.5189,11951499.0],["2020-08-24",41.5189,42.9771,41.518898010253906,42.438,9098370.0],["2020-08-25",42.438,45.0716,42.1994,43.9669,14853871.0],["2020-08-26",43.9669,45.8316,43.2157,44.506,12312246.0],["2020-08-27",44.506,44.7181,43.3041,44.5325,6703602.0],["2020-08-28",44.5325,48.4299,44.1171,47.4843,12462385.0],["2020-08-31",47.4843,50.2858,46.8833,48.1471,11704681.0],["2020-09-01",48.1471,48.7834,46.3707,47.3782,10835147.0],["2020-09-02",47.3782,48.3238,46.3972,46.5917,9248313.0],["2020-09-03",46.5917,47.9792,45.6991,46.7507,10036759.0],["2020-09-04",46.7507,46.75074005126953,43.7106,44.8949,12402468.0],["2020-09-07",44.8949,45.7344,43.8343,44.0199,7388185.0],["2020-09-08",44.0199,44.6386,42.4645,43.7195,8425611.0],["2020-09-09",43.7195,43.71945571899414,41.9608,42.2878,9153367.0],["2020-09-10",42.2878,44.4706,42.28776931762695,42.6324,10000034.0],["2020-09-11",42.6324,43.7195,42.0757,43.4101,8288759.0],["2020-09-14",43.4101,43.8432,42.0315,42.7827,10747325.0],["2020-09-15",42.7827,43.1804,42.2259,42.8445,8577597.0],["2020-09-16",42.8445,43.4985,41.5277,41.8901,7930450.0],["2020-09-17",41.8901,41.890079498291016,40.2109,40.9091,12700455.0],["2020-09-18",40.9091,41.4659,40.1491,41.4482,8020136.0],["2020-09-21",41.4482,41.6161,40.2551,40.3258,6828864.0],["2020-09-22",40.3258,40.5291,39.1328,39.2742,8925669.0],["2020-09-23",39.2742,39.937,38.143,39.5746,9277254.0],["2020-09-24",39.5746,39.9016,38.2667,38.4434,7287629.0],["2020-09-25",38.4434,39.2742,38.4434,38.5318,5735603.0],["2020-09-28",38.5318,39.3979,38.1076,38.2402,7284998.0],["2020-09-29",38.2402,39.4774,38.0899,39.2918,7036186.0],["2020-09-30",39.2918,39.99,38.7351,39.2565,9684906.0],["2020-10-09",39.2565,40.6528,38.9295,39.4774,7949462.0],["2020-10-12",39.4774,42.2171,39.47742462158203,42.2171,13065158.0],["2020-10-13",42.2171,44.9302,41.3598,42.9064,13036478.0],["2020-10-14",42.9064,43.8874,42.2878,42.7296,8453044.0],["2020-10-15",42.7296,43.8343,42.6943,43.5339,7777034.0],["2020-10-16",43.5339,45.0804,42.7827,43.1627,9865382.0],["2020-10-19",43.1627,43.4808,41.5101,41.625,11002438.0],["2020-10-20",41.625,44.3381,41.5454,43.9227,12629299.0],["2020-10-21",43.9227,45.9554,43.922725677490234,45.92,14950185.0],["2020-10-22",45.92,47.281,45.3632,46.6093,14363846.0],["2020-10-23",46.6093,46.60934066772461,44.01109313964844,44.0111,10407643.0],["2020-10-26",44.0111,44.01109313964844,41.6603,43.1097,8354201.0],["2020-10-27",43.1097,45.0539,42.7738,44.6828,8379848.0],["2020-10-28",44.6828,46.3972,44.3646,45.7698,10295274.0],["2020-10-29",45.7698,48.5978,45.0716,47.1131,14735701.0],["2020-10-30",47.1131,47.714,45.5223,45.8228,12316315.0],["2020-11-02",45.8228,45.8405,43.852,44.7711,16567468.0],["2020-11-03",44.7711,46.5475,44.0464,44.7004,15225839.0],["2020-11-04",44.7004,44.8949,42.6766,43.4632,17605749.0],["2020-11-05",43.4632,45.2395,42.9506,44.6032,20838272.0],["2020-11-06",44.6032,44.60321044921875,42.6589,43.0124,15168218.0],["2020-11-09",43.0124,43.7902,42.7738,43.7725,15372845.0],["2020-11-10",43.7725,48.1471,43.4013,48.0764,34528389.0],["2020-11-11",48.0764,49.6406,46.6447,47.5815,30636051.0],["2020-11-12",47.5815,50.1532,46.2912,50.109,28707995.0],["2020-11-13",50.109,50.10901641845703,45.0981,45.107,24442690.0],["2020-11-16",45.107,46.7949,44.2939,46.5828,18323044.0],["2020-11-17",46.5828,47.7052,45.6726,46.2117,17803492.0],["2020-11-18",46.2117,46.3,42.9506,44.9214,18227253.0],["2020-11-19",44.9214,45.2925,43.7018,44.7976,8881796.0],["2020-11-20",44.7976,46.7507,44.3027,46.0349,13584074.0],["2020-11-23",46.0349,47.7229,45.6902,46.2735,12868242.0],["2020-11-24",46.2735,46.27351760864258,44.2409,45.8316,11451502.0],["2020-11-25",45.8316,45.831634521484375,44.1878,44.3558,10402984.0],["2020-11-26",44.3558,45.16,43.852,44.6386,9834835.0],["2020-11-27",44.6386,44.8949,43.8697,44.6562,6408211.0],["2020-11-30",44.6562,44.7269,42.6855,42.9683,13239923.0],["2020-12-01",42.9683,43.4632,42.8799,43.1715,7415505.0],["2020-12-02",43.1715,43.6222,42.8622,43.2687,7086498.0],["2020-12-03",43.2687,43.8785,42.8357,43.8432,7198582.0],["2020-12-04",43.8432,45.4251,43.5692,44.886,11745014.0],["2020-12-07",44.886,46.5033,44.5414,45.2749,12701947.0],["2020-12-08",45.2749,46.3972,44.5502,45.7786,15805303.0],["2020-12-09",45.7786,46.1763,44.7888,45.0363,8240765.0],["2020-12-10",45.0363,46.4856,44.5855,45.646,11869042.0],["2020-12-11",45.646,46.5917,45.1158,46.5828,14326617.0],["2020-12-14",46.5828,48.1029,46.2647,47.7229,16454447.0],["2020-12-15",47.7229,47.7847,45.6019,47.3429,13257963.0],["2020-12-16",47.3429,48.6066,46.9452,48.589,16732327.0],["2020-12-17",48.589,52.1593,48.588958740234375,51.2226,29478811.0],["2020-12-18",51.2226,52.1417,49.9323,50.5686,18325947.0],["2020-12-21",50.5686,51.1253,49.1722,49.9323,14121270.0],["2020-12-22",49.9323,52.0268,49.6053,50.5951,15747076.0],["2020-12-23",50.5951,52.8487,48.421,50.6039,25080039.0],["2020-12-24",50.6039,50.603919982910156,47.6168,49.6671,16581643.0],["2020-12-25",49.6671,49.66714096069336,47.1749,48.0057,14442588.0],["2020-12-28",48.0057,51.2049,48.005680084228516,51.0988,19609106.0],["2020-12-29",51.0988,51.3463,48.1294,48.8629,18334795.0],["2020-12-30",48.8629,50.7718,48.7922,50.1532,13930403.0],["2020-12-31",50.1532,51.2579,49.2253,50.71,15944236.0],["2021-01-04",50.71,53.0254,50.3918,52.8928,18093040.0],["2021-01-05",52.8928,58.1866,52.451,58.1866,31584057.0],["2021-01-06",58.1866,60.0778,55.4381,58.7522,35426091.0],["2021-01-07",58.7522,58.752166748046875,55.5883,57.9745,19179623.0],["2021-01-08",57.9745,59.2117,54.3069,54.7046,19607948.0],["2021-01-11",54.7046,55.3055,52.1417,53.5468,19010821.0],["2021-01-12",53.5468,55.8534,52.2389,55.2348,13603460.0],["2021-01-13",55.2348,55.5441,52.5835,53.1668,16413517.0],["2021-01-14",53.1668,55.3762,51.6821,52.6719,18558432.0],["2021-01-15",52.6719,53.1138,49.2695,52.1417,22995278.0],["2021-01-18",52.1417,52.14166259765625,49.0485,50.6923,13560791.0],["2021-01-19",50.6923,53.8915,50.692298889160156,51.2491,18006130.0],["2021-01-20",51.2491,51.24906921386719,49.0927,49.8704,23121414.0],["2021-01-21",49.8704,51.4523,49.1899,50.5597,17409040.0],["2021-01-22",50.5597,50.9928,49.6406,50.0913,9127359.0],["2021-01-25",50.0913,54.3687,49.8881,54.3422,23208773.0],["2021-01-26",54.3422,54.34221649169922,51.85,52.0444,12310400.0],["2021-01-27",52.0444,52.0444450378418,49.6495,50.1974,14445457.0],["2021-01-28",50.1974,50.2416,49.0485,49.2429,9567148.0],["2021-01-29",49.2429,50.7011,48.6066,49.2871,9481858.0],["2021-02-01",49.2871,50.4802,48.7834,49.7378,10317763.0],["2021-02-02",49.7378,52.5835,49.73784255981445,52.0444,13890003.0],["2021-02-03",52.0444,54.0859,50.9044,52.9989,13371524.0],["2021-02-04",52.9989,55.0315,51.9737,53.3082,15376746.0],["2021-02-05",53.3082,54.4483,52.0356,53.5557,16310560.0],["2021-02-08",53.5557,54.5897,50.816,51.1872,16252250.0],["2021-02-09",51.1872,54.0064,50.5686,53.9887,13502204.0],["2021-02-10",53.9887,55.1288,53.2905,54.3511,18606493.0],["2021-02-18",54.3511,55.9418,50.2593,51.09,19353451.0],["2021-02-19",51.09,51.4258,49.0485,50.3918,12530391.0],["2021-02-22",50.3918,50.39181900024414,46.4856,46.5652,22373052.0],["2021-02-23",46.5652,47.5284,45.6019,47.0512,10046513.0],["2021-02-24",47.0512,47.2456,44.1878,44.4795,15508182.0],["2021-02-25",44.4795,45.3191,42.6766,43.5692,14676434.0],["2021-02-26",43.5692,44.3734,41.5808,43.5074,12974408.0],["2021-03-01",43.5074,44.1083,42.6236,43.1362,8051800.0],["2021-03-02",43.1362,44.3469,42.3938,42.9064,9611422.0],["2021-03-03",42.9064,44.2585,42.111,44.0995,7855025.0],["2021-03-04",44.0995,44.09947204589844,41.9961,42.1375,6939224.0],["2021-03-05",42.1375,43.198,41.0593,42.6589,6905047.0],["2021-03-08",42.6589,43.0213,39.8574,40.3789,9125785.0],["2021-03-09",40.3789,40.37885665893555,38.1518,38.9737,9339111.0],["2021-03-10",38.9737,40.0784,38.8765,39.389,11149318.0],["2021-03-11",39.389,40.644,38.6202,39.8133,9469854.0],["2021-03-12",39.8133,39.9458,38.2225,39.5393,8142391.0],["2021-03-15",39.5393,39.6542,37.0294,37.6304,13300078.0],["2021-03-16",37.6304,38.4434,37.1178,38.3197,6763394.0],["2021-03-17",38.3197,38.6997,37.4713,38.6202,5089328.0],["2021-03-18",38.6202,40.0342,38.4346,39.3183,7848048.0],["2021-03-19",39.3183,39.5923,38.4788,38.9383,5867451.0],["2021-03-22",38.9383,40.043,38.4965,39.7337,5971574.0],["2021-03-23",39.7337,41.1477,39.4951,40.5468,8199132.0],["2021-03-24",40.5468,42.4999,40.0784,41.8901,11950084.0],["2021-03-25",41.8901,42.0492,39.7691,41.4482,7168840.0],["2021-03-26",41.4482,42.7738,41.1212,42.3496,7389808.0],["2021-03-29",42.3496,45.0363,42.2171,43.9757,11348454.0],["2021-03-30",43.9757,44.2409,42.8269,43.3571,8091190.0],["2021-03-31",43.3571,43.5604,42.1552,43.3483,6250413.0],["2021-04-01",43.3483,43.6488,42.4027,43.0124,6289461.0],["2021-04-02",43.0124,45.4693,43.012447357177734,44.3646,9546282.0],["2021-04-06",44.3646,44.7535,42.5264,42.7385,7019137.0],["2021-04-07",42.7385,42.8534,40.8119,41.2184,10969454.0],["2021-04-08",41.2184,42.3496,40.4761,42.3408,8488764.0],["2021-04-09",42.3408,42.34079360961914,41.3775,41.9166,5776866.0],["2021-04-12",41.9166,43.746,41.8194,42.1994,9354935.0],["2021-04-13",42.1994,44.6916,42.19939041137695,43.6134,11821982.0],["2021-04-14",43.6134,46.1675,43.3129,45.5223,11762611.0],["2021-04-15",45.5223,45.973,44.453,44.9125,7341208.0],["2021-04-16",44.9125,46.9717,44.91252517700195,46.574,10345985.0],["2021-04-19",46.574,47.0159,44.4618,46.8303,13419869.0],["2021-04-20",46.8303,50.2062,45.7344,48.1117,21180084.0],["2021-04-21",48.1117,49.9323,47.6345,49.1192,16382235.0],["2021-04-22",49.1192,49.2253,47.4577,48.3503,9115912.0],["2021-04-23",48.3503,48.969,46.6447,47.4312,12585622.0],["2021-04-26",47.4312,48.5006,46.4414,46.5298,12716017.0],["2021-04-27",46.5298,47.1219,45.7609,46.3442,7021426.0],["2021-04-28",46.3442,49.3843,45.9642,48.4299,16549472.0],["2021-04-29",48.4299,48.8629,46.8391,48.1117,13910573.0],["2021-04-30",48.1117,50.4007,46.8303,47.2191,19618428.0],["2021-05-06",47.2191,47.8731,46.1498,46.7861,12406604.0],["2021-05-07",46.7861,47.7494,45.6019,45.7256,10079226.0],["2021-05-10",45.7256,45.9465,44.1702,44.6209,9824972.0],["2021-05-11",44.6209,46.2205,44.620887756347656,45.8493,8942528.0],["2021-05-12",45.8493,47.935,45.16,47.7671,10495336.0],["2021-05-13",47.7671,48.2885,46.2205,47.5726,7965831.0],["2021-05-14",47.5726,48.4034,47.3075,47.4047,7564761.0],["2021-05-17",47.4047,48.3945,46.6624,47.3694,9873459.0],["2021-05-18",47.3694,48.1648,46.8833,47.9527,6449016.0],["2021-05-19",47.9527,48.8364,47.3075,47.5461,7482250.0],["2021-05-20",47.5461,49.9765,46.9275,49.4197,14059936.0],["2021-05-21",49.4197,51.3551,49.1811,49.6671,15148693.0],["2021-05-24",49.6671,52.0091,49.4197,51.6026,14995237.0],["2021-05-25",51.6026,52.5924,50.6481,51.8323,15686379.0],["2021-05-26",51.8323,53.0784,50.9928,52.0091,12622268.0],["2021-05-27",52.0091,53.0077,50.3653,52.8663,11151440.0],["2021-05-28",52.8663,52.86634063720703,51.417,52.3184,8915127.0],["2021-05-31",52.3184,52.6366,51.2049,52.6366,9527788.0],["2021-06-01",52.6366,53.0254,51.417,52.6542,10788962.0],["2021-06-02",52.6542,54.1036,51.9649,52.2477,12338211.0],["2021-06-03",52.2477,54.1389,51.7175,52.6807,15662221.0],["2021-06-04",52.6807,54.3334,52.2477,53.9887,15853718.0],["2021-06-07",53.9887,54.3069,52.5835,53.8031,16510966.0],["2021-06-08",53.8031,54.0152,48.4299,49.2253,22815666.0],["2021-06-09",49.2253,49.9323,47.7229,49.2429,13431861.0],["2021-06-10",49.2429,50.0206,48.2178,48.695,11495105.0],["2021-06-11",48.695,50.33,48.2178,48.5094,11039184.0],["2021-06-15",48.5094,48.7834,46.6624,47.988,9591234.0],["2021-06-16",47.988,48.1117,45.9377,47.6345,9586187.0],["2021-06-17",47.6345,50.0648,47.2633,49.455,10194686.0],["2021-06-18",49.455,50.9044,48.4122,49.0485,10489897.0],["2021-06-21",49.0485,49.9853,47.7936,49.2694,11485040.0],["2021-06-22",49.2694,49.402,47.7936,48.6331,10165379.0],["2021-06-23",48.6331,49.3578,47.8201,48.0764,12601725.0],["2021-06-24",48.0764,48.076377868652344,46.1763,47.1838,14829747.0],["2021-06-25",47.1838,48.0572,46.3638,47.8522,7831976.0],["2021-06-28",47.8522,48.3959,47.371,48.28,8021103.0],["2021-06-29",48.28,48.4048,47.2373,47.4601,7709202.0],["2021-06-30",47.4601,48.4405,47.2016,48.2711,7409524.0],["2021-07-01",48.2711,48.592,47.5759,48.0929,6746123.0],["2021-07-02",48.0929,48.09288024902344,46.4084,46.4975,8368436.0],["2021-07-05",46.4975,47.059,45.3478,46.1677,7748020.0],["2021-07-06",46.1677,47.2729,45.5528,47.1481,9760905.0],["2021-07-07",47.1481,51.862945556640625,47.1481,51.8629,20748083.0],["2021-07-08",51.8629,56.5332,50.8112,53.1375,35775863.0],["2021-07-09",53.1375,53.8148,48.6187,48.7257,22657312.0],["2021-07-12",48.7257,49.6348,47.8611,48.5029,13400532.0],["2021-07-13",48.5029,50.1784,48.50286102294922,49.3852,16158227.0],["2021-07-14",49.3852,50.1784,47.2818,49.7239,12225299.0],["2021-07-15",49.7239,53.1196,48.4761,52.5136,17969142.0],["2021-07-16",52.5136,52.9949,51.6936,51.8986,11067051.0],["2021-07-19",51.8986,52.0858,50.9449,51.5154,8617986.0],["2021-07-20",51.5154,51.8629,50.6063,51.4173,10736692.0],["2021-07-21",51.4173,52.4868,50.3478,50.633,12295732.0],["2021-07-22",50.633,51.2212,49.4209,49.7506,9057776.0],["2021-07-23",49.7506,49.75063705444336,46.4351,46.9877,17435642.0],["2021-07-26",46.9877,46.98770523071289,42.2907,43.1731,22105879.0],["2021-07-27",43.1731,43.4939,41.0786,41.2479,15679728.0],["2021-07-28",41.2479,41.247928619384766,38.583,40.3299,21001794.0],["2021-07-29",40.3299,41.1855,38.6989,39.1802,19345796.0],["2021-07-30",39.1802,39.18018341064453,36.2479,36.649,22617390.0],["2021-08-02",36.649,38.4137,35.0982,38.3691,25929127.0],["2021-08-03",38.3691,38.3691291809082,36.5688,37.8878,15033881.0],["2021-08-04",37.8878,38.1998,37.0411,37.3264,11580798.0],["2021-08-05",37.3264,38.1018,35.5527,37.3264,13831403.0],["2021-08-06",37.3264,37.4779,36.2657,36.8005,9485316.0],["2021-08-09",36.8005,37.7542,36.3727,37.5224,12965792.0],["2021-08-10",37.5224,40.0269,37.4422,39.911,20770853.0],["2021-08-11",39.911,40.0625,38.6365,38.7524,14462995.0],["2021-08-12",38.7524,39.6169,38.4404,39.1178,10984423.0],["2021-08-13",39.1178,39.7684,38.788,39.6347,10123634.0],["2021-08-16",39.6347,40.4458,39.2248,40.0625,8310293.0],["2021-08-17",40.0625,40.06254959106445,37.8344,38.0126,10212639.0],["2021-08-18",38.0126,38.583,37.4422,38.1909,7029208.0],["2021-08-19",38.1909,38.7702,37.5313,37.87,5792923.0],["2021-08-20",37.87,37.870025634765625,35.6864,36.337,10397040.0],["2021-08-23",36.337,37.2372,36.1499,37.0768,8371946.0],["2021-08-24",37.0768,38.2176,36.9075,37.9502,9000613.0],["2021-08-25",37.9502,41.7114,37.95023727416992,40.9984,28327594.0],["2021-08-26",40.9984,40.99837875366211,37.4333,37.6116,24974769.0],["2021-08-27",37.6116,38.6009,36.7292,37.6383,11735439.0],["2021-08-30",37.6383,38.5117,36.444,37.9413,12985919.0],["2021-08-31",37.9413,38.3068,37.1659,37.4511,6898234.0],["2021-09-01",37.4511,39.7149,36.3905,39.1624,15373343.0],["2021-09-02",39.1624,39.7506,38.6811,39.305,12188242.0],["2021-09-03",39.305,39.6882,37.977,38.5652,12385358.0],["2021-09-06",38.5652,40.5438,37.8344,39.9556,14972780.0],["2021-09-07",39.9556,40.9806,39.6793,40.5795,10944409.0],["2021-09-08",40.5795,40.8825,39.6704,40.2052,9746852.0],["2021-09-09",40.2052,40.731,39.706,40.116,6308302.0],["2021-09-10",40.116,40.5527,39.7595,40.2764,7607931.0],["2021-09-13",40.2764,40.3745,38.6811,39.1267,12541007.0],["2021-09-14",39.1267,39.8843,38.9485,39.0643,7453112.0],["2021-09-15",39.0643,39.06432342529297,37.4333,37.6116,9655059.0],["2021-09-16",37.6116,38.6454,37.1927,37.7898,8790853.0],["2021-09-17",37.7898,39.1713,37.3442,38.9306,8418871.0],["2021-09-22",38.9306,38.930633544921875,37.4333,37.7096,7025994.0],["2021-09-23",37.7096,38.7256,37.5581,38.2533,7850574.0],["2021-09-24",38.2533,39.9021,38.0661,39.5456,12119407.0],["2021-09-27",39.5456,43.2355,39.54561233520508,41.3192,24568861.0],["2021-09-28",41.3192,41.9966,39.2158,40.9093,14839812.0],["2021-09-29",40.9093,41.3549,39.7595,40.7488,8209074.0],["2021-09-30",40.7488,41.2658,40.1873,40.3745,8373536.0],["2021-10-08",40.3745,42.3353,40.1071,41.9966,11127248.0],["2021-10-11",41.9966,43.5474,41.649,42.3085,12535660.0],["2021-10-12",42.3085,43.0929,41.5064,42.4868,9044053.0],["2021-10-13",42.4868,44.1891,42.3264,43.2533,13063540.0],["2021-10-14",43.2533,43.7613,41.5777,42.1392,10286326.0],["2021-10-15",42.1392,42.87,41.2479,42.4155,7755002.0],["2021-10-18",42.4155,42.415496826171875,38.5741,38.6276,19753687.0],["2021-10-19",38.6276,39.1891,38.3335,38.8593,13563776.0],["2021-10-20",38.8593,39.4832,38.4137,38.9752,10091539.0],["2021-10-21",38.9752,42.87004470825195,38.7969,42.87,30480577.0],["2021-10-22",42.87,44.6971,42.3798,44.3585,25083466.0],["2021-10-25",44.3585,44.8308,42.4066,42.9948,16039601.0],["2021-10-26",42.9948,43.4315,42.2551,42.9503,11361923.0],["2021-10-27",42.9503,42.95025634765625,41.2479,41.9699,14259245.0],["2021-10-28",41.9699,44.0554,41.9698600769043,43.2711,16493722.0],["2021-10-29",43.2711,44.9467,43.2533,43.9574,15600203.0],["2021-11-01",43.9574,48.3513,43.95738983154297,46.9431,29211242.0],["2021-11-02",46.9431,46.94314193725586,44.3674,44.7417,20270448.0],["2021-11-03",44.7417,45.8201,44.2961,45.116,11528405.0],["2021-11-04",45.116,48.69,44.6526,48.2087,18264141.0],["2021-11-05",48.2087,50.2141,47.3353,49.1178,16930431.0],["2021-11-08",49.1178,50.2319,48.3335,48.9307,9418663.0],["2021-11-09",48.9307,49.4387,48.0305,48.4316,6266134.0],["2021-11-10",48.4316,48.895,46.8986,47.7096,6397403.0],["2021-11-11",47.7096,48.0394,46.6134,47.4423,8230180.0],["2021-11-12",47.4423,48.0216,46.3282,46.8362,8688234.0],["2021-11-15",46.8362,47.5136,46.4173,47.0857,7963362.0],["2021-11-16",47.0857,51.1767,46.8095,50.4726,14333267.0],["2021-11-17",50.4726,51.5688,49.0822,50.5528,11594550.0],["2021-11-18",50.5528,51.658,49.8309,51.2925,8933836.0],["2021-11-19",51.2925,53.6187,50.9806,52.4512,10387224.0],["2021-11-22",52.4512,54.9913,51.5956,53.3692,12556233.0],["2021-11-23",53.3692,54.5278,52.5581,53.3692,9347034.0],["2021-11-24",53.3692,54.8754,52.3086,53.5564,8609440.0],["2021-11-25",53.5564,54.5902,52.8968,53.0127,8560700.0],["2021-11-26",53.0127,53.0127,51.1945,51.5599,11705263.0],["2021-11-29",51.5599,51.8719,49.7952,51.5421,11274028.0],["2021-11-30",51.5421,52.1303,49.5367,50.3121,12070996.0],["2021-12-01",50.3121,51.4975,49.6526,50.3211,8498224.0],["2021-12-02",50.3211,51.1054,49.6259,49.8219,7825681.0],["2021-12-03",49.8219,50.936,49.8041,50.6419,12480069.0],["2021-12-06",50.6419,51.1054,49.7774,50.5171,8764475.0],["2021-12-07",50.5171,51.9164,49.8932,50.2587,13285299.0],["2021-12-08",50.2587,52.1392,49.5724,51.5599,19459582.0],["2021-12-09",51.5599,53.9218,50.8023,52.3353,21228074.0],["2021-12-10",52.3353,52.33531951904297,50.4191,51.8719,16425889.0],["2021-12-13",51.8719,53.7524,51.87186050415039,52.977,15945930.0],["2021-12-14",52.977,56.4886,52.4066,54.3674,19184991.0],["2021-12-15",54.3674,54.36741256713867,51.7293,53.5831,15849881.0],["2021-12-16",53.5831,53.7435,51.5154,51.961,11171889.0],["2021-12-17",51.961,52.2284,51.0697,51.1856,7755966.0],["2021-12-20",51.1856,52.4334,51.18558120727539,51.7738,8434713.0],["2021-12-21",51.7738,52.7453,51.4173,52.2908,8051699.0],["2021-12-22",52.2908,52.7631,51.6045,52.059,5964533.0],["2021-12-23",52.059,52.6562,50.6776,52.0501,10064058.0],["2021-12-24",52.0501,52.8433,51.6936,52.059,8186926.0],["2021-12-27",52.059,52.1392,49.3763,49.8041,10781732.0],["2021-12-28",49.8041,51.248,49.80411911010742,51.1588,12230575.0],["2021-12-29",51.1588,51.5064,48.5296,48.5742,12990573.0],["2021-12-30",48.5742,49.5902,48.4226,49.1802,6726648.0],["2021-12-31",49.1802,49.5546,48.0572,48.485,8836619.0],["2022-01-04",48.485,48.7435,46.8451,47.9057,8402093.0],["2022-01-05",47.9057,48.6544,47.1392,47.6116,8525500.0],["2022-01-06",47.6116,48.1285,46.8095,46.9877,7222489.0],["2022-01-07",46.9877,47.4066,45.8023,45.9004,6710377.0],["2022-01-10",45.9004,46.3103,44.813,45.8469,6647607.0],["2022-01-11",45.8469,47.059,45.4547,45.6775,8585712.0],["2022-01-12",45.6775,47.1303,45.6775,46.8451,7057449.0],["2022-01-13",46.8451,47.059,44.1089,44.51,11528141.0],["2022-01-14",44.51,44.6971,43.5207,43.9663,7939418.0],["2022-01-17",43.9663,44.3674,43.1642,44.2515,7062564.0],["2022-01-18",44.2515,46.043,43.7791,45.2497,8890318.0],["2022-01-19",45.2497,45.8023,44.4387,45.2141,7668890.0],["2022-01-20",45.2141,46.346,44.8754,46.034,10631036.0],["2022-01-21",46.034,48.084,45.4547,47.2997,13605749.0],["2022-01-24",47.2997,48.0216,46.0964,47.5225,8589378.0],["2022-01-25",47.5225,48.895,46.8362,47.567,10019419.0],["2022-01-26",47.567,48.7524,46.2212,47.4155,6974054.0],["2022-01-27",47.4155,48.1642,46.346,46.5955,5609716.0],["2022-01-28",46.5955,47.0323,45.1963,45.3834,5301141.0],["2022-02-07",45.3834,47.8166,45.3834228515625,46.2123,7841009.0],["2022-02-08",46.2123,46.346,44.6258,45.6152,8965792.0],["2022-02-09",45.6152,48.8772,45.1071,48.4939,9965502.0],["2022-02-10",48.4939,48.9841,47.8255,48.5029,5656184.0],["2022-02-11",48.5029,50.0002,47.5314,47.6562,8311335.0],["2022-02-14",47.6562,49.1713,47.1481,48.2533,8317963.0],["2022-02-15",48.2533,49.6259,47.8611,48.4494,6862218.0],["2022-02-16",48.4494,48.8059,47.9325,48.3068,4424950.0],["2022-02-17",48.3068,49.1535,47.5492,47.9503,4569107.0],["2022-02-18",47.9503,48.1285,46.9699,47.9859,4281443.0],["2022-02-21",47.9859,48.7792,47.9859,48.1374,4118105.0],["2022-02-22",48.1374,48.1374397277832,46.4797,46.9788,4235394.0],["2022-02-23",46.9788,47.6116,46.5242,47.4957,3276476.0],["2022-02-24",47.4957,47.495731353759766,44.6169,45.4993,8826516.0],["2022-02-25",45.4993,46.4797,45.49928665161133,46.2925,4206766.0],["2022-02-28",46.2925,46.4797,45.3299,46.4797,4436567.0],["2022-03-01",46.4797,47.8344,46.47968292236328,47.6205,6682511.0],["2022-03-02",47.6205,47.62051010131836,46.1945,46.6669,5801070.0],["2022-03-03",46.6669,46.9521,44.4743,44.4743,8449208.0],["2022-03-04",44.4743,44.6258,43.4494,43.8504,5757339.0],["2022-03-07",43.8504,43.85043716430664,41.7114,41.9609,9624155.0],["2022-03-08",41.9609,43.2265,40.5973,40.936,9898591.0],["2022-03-09",40.936,41.8896,39.6882,41.2568,7460738.0],["2022-03-10",41.2568,43.8504,41.2568473815918,42.7809,8575256.0],["2022-03-11",42.7809,42.780914306640625,41.034,42.0055,8646827.0],["2022-03-14",42.0055,42.00551223754883,39.305,40.0358,10308381.0],["2022-03-15",40.0358,40.035804748535156,37.5046,37.6739,11370142.0],["2022-03-16",37.6739,38.7702,36.4351,38.4939,10627820.0],["2022-03-17",38.4939,40.7934,38.4939079284668,39.6615,9997835.0],["2022-03-18",39.6615,39.9556,39.0643,39.5545,5478984.0],["2022-03-21",39.5545,39.8576,39.2604,39.5813,5201002.0],["2022-03-22",39.5813,39.8308,38.9485,39.3228,5529500.0],["2022-03-23",39.3228,39.8041,39.0465,39.4921,8130113.0],["2022-03-24",39.4921,39.49213409423828,38.3602,38.6365,6652683.0],["2022-03-25",38.6365,39.0287,37.6383,37.7631,4756255.0],["2022-03-28",37.7631,37.76306915283203,36.1855,36.7025,7247878.0],["2022-03-29",36.7025,36.9788,35.6329,35.7132,5574573.0],["2022-03-30",35.7132,37.3264,35.71315002441406,37.2907,8102703.0],["2022-03-31",37.2907,37.7631,36.8183,37.5224,6065379.0],["2022-04-01",37.5224,38.8593,36.9788,38.3424,7827277.0],["2022-04-06",38.3424,38.4493,37.4333,37.7452,5316302.0],["2022-04-07",37.7452,38.3424,37.1392,37.3442,4840050.0],["2022-04-08",37.3442,37.6918,36.7292,36.8718,4247547.0],["2022-04-11",36.8718,36.87179946899414,35.6597,35.9627,5956702.0],["2022-04-12",35.9627,37.6472,35.5795,37.567,7664369.0],["2022-04-13",37.567,37.772,36.6935,37.1659,5657334.0],["2022-04-14",37.1659,39.9289,37.1659,39.2604,11923346.0],["2022-04-15",39.2604,39.5634,38.6543,39.0911,7637570.0],["2022-04-18",39.0911,40.0982,38.4137,39.7773,7428649.0],["2022-04-19",39.7773,40.5527,38.5117,38.7524,8354998.0],["2022-04-20",38.7524,39.9645,38.0572,39.3763,9293952.0],["2022-04-21",39.3763,39.8843,38.6989,38.9663,8392976.0],["2022-04-22",38.9663,39.6615,38.4583,39.403,6730941.0],["2022-04-25",39.403,39.40300369262695,36.6312,36.8451,8731905.0],["2022-04-26",36.8451,39.0198,36.8094,37.7096,9371890.0],["2022-04-27",37.7096,39.2158,37.1659,38.9841,11090748.0],["2022-04-28",38.9841,40.7043,38.4761,40.5706,12137145.0],["2022-04-29",40.5706,41.8451,39.3584,40.0002,14055578.0],["2022-05-05",40.0002,41.6044,39.7506,40.4904,12301553.0],["2022-05-06",40.4904,40.4903564453125,38.1018,38.8593,8519039.0],["2022-05-09",38.8593,38.85932922363281,37.5937,37.8611,8241867.0],["2022-05-10",37.8611,39.1802,37.1748,39.1445,7445912.0],["2022-05-11",39.1445,40.4814,38.9306,40.0091,7502339.0],["2022-05-12",40.0091,41.3994,39.3941,40.6419,7969478.0],["2022-05-13",40.6419,40.8825,39.5723,40.018,5769865.0],["2022-05-16",40.018,40.4458,38.6722,39.2248,6591811.0],["2022-05-17",39.2248,39.911,39.0376,39.8308,5004431.0],["2022-05-18",39.8308,39.830814361572266,38.592,38.7613,7225273.0],["2022-05-19",38.7613,38.9128,38.0215,38.5919,5818486.0],["2022-05-20",38.5919,40.7132,38.59194564819336,40.7043,11979612.0],["2022-05-23",40.7043,40.9806,39.5813,39.911,8279434.0],["2022-05-24",39.911,40.0447,38.6009,38.6098,8653444.0],["2022-05-25",38.6098,39.3584,38.0661,39.0554,9241153.0],["2022-05-26",39.0554,39.608,38.2176,39.3674,9248544.0],["2022-05-27",39.3674,40.018,38.6811,38.9485,9388680.0],["2022-05-30",38.9485,40.9538,38.94845962524414,40.9093,16269621.0],["2022-05-31",40.9093,42.074,39.9071,41.5232,14624952.0],["2022-06-01",41.5232,42.2726,40.9273,41.2614,8024750.0],["2022-06-02",41.2614,41.5322,40.7016,40.9995,5345709.0],["2022-06-06",40.9995,41.8392,40.4939,41.7399,7745293.0],["2022-06-07",41.7399,43.7443,41.46,43.1755,12388865.0],["2022-06-08",43.1755,43.8165,42.5525,43.2928,9919290.0],["2022-06-09",43.2928,43.8797,42.2365,42.5705,6879930.0],["2022-06-10",42.5705,43.0942,42.1281,43.0761,6424897.0],["2022-06-13",43.0761,43.076148986816406,41.7218,42.1552,7420501.0],["2022-06-14",42.1552,43.0581,41.5413,42.8414,6387116.0],["2022-06-15",42.8414,44.9632,42.6969,44.1596,11489688.0],["2022-06-16",44.1596,45.3243,44.0603,44.4305,7669805.0],["2022-06-17",44.4305,45.216,44.0151,44.9632,7100987.0],["2022-06-20",44.9632,46.2091,44.7826,45.4778,8030655.0],["2022-06-21",45.4778,46.3897,44.7645,45.1798,9017029.0],["2022-06-22",45.1798,45.4236,43.8797,44.4305,7417778.0],["2022-06-23",44.4305,44.9541,43.4734,44.5117,6234863.0],["2022-06-24",44.5117,45.225,44.2589,44.8277,6412501.0],["2022-06-27",44.8277,45.7757,44.8277,45.1979,7357174.0],["2022-06-28",45.1979,45.3062,44.1506,44.8097,8228484.0],["2022-06-29",44.8097,45.3965,44.2409,44.3492,5182271.0],["2022-06-30",44.3492,46.8773,44.2409,46.0466,11721037.0],["2022-07-01",46.0466,46.4078,45.1528,45.6855,6090322.0],["2022-07-04",45.6855,45.68545150756836,44.3311,44.8638,10086224.0],["2022-07-05",44.8638,45.4146,43.5366,44.0603,10021983.0],["2022-07-06",44.0603,44.1054,41.5413,42.4893,10663779.0],["2022-07-07",42.4893,42.4893,41.469,41.9024,12021602.0],["2022-07-08",41.9024,42.8685,41.90241241455078,42.2275,7288095.0],["2022-07-11",42.2275,42.22745132446289,40.6294,41.1169,8460854.0],["2022-07-12",41.1169,41.4419,40.2863,40.4036,7078645.0],["2022-07-13",40.4036,40.7016,39.7265,40.2682,10002402.0],["2022-07-14",40.2682,40.4939,39.7445,39.8709,7740269.0],["2022-07-15",39.8709,41.135,39.6362,39.6813,11235347.0],["2022-07-18",39.6813,39.9974,38.5528,39.8619,8649732.0],["2022-07-19",39.8619,40.0605,39.275,39.6904,7218363.0],["2022-07-20",39.6904,40.3043,39.6001,40.0154,8235737.0],["2022-07-21",40.0154,40.015403747558594,39.1848,39.1938,7271785.0],["2022-07-22",39.1938,39.7175,38.643,39.0493,5534918.0],["2022-07-25",39.0493,39.6091,38.5076,39.5008,6794075.0],["2022-07-26",39.5008,42.1552,39.50076675415039,41.6225,22284278.0],["2022-07-27",41.6225,42.4171,40.7648,40.9995,11557947.0],["2022-07-28",40.9995,41.3426,40.4036,40.4307,6754322.0],["2022-07-29",40.4307,40.4488,39.257,39.5188,9840550.0],["2022-08-01",39.5188,42.7601,39.51882553100586,42.2184,29898289.0],["2022-08-02",42.2184,42.7782,41.1801,42.074,13650400.0],["2022-08-03",42.074,42.7782,41.2162,41.4419,11172470.0],["2022-08-04",41.4419,42.8956,41.2614,42.5705,11412705.0],["2022-08-05",42.5705,43.2928,42.101,42.5976,8067703.0],["2022-08-08",42.5976,42.9136,42.074,42.3358,6669048.0],["2022-08-09",42.3358,42.5344,41.7218,42.3629,5902618.0],["2022-08-10",42.3629,42.5525,42.0017,42.408,7007794.0],["2022-08-11",42.408,42.706,41.767,42.4351,7444878.0],["2022-08-12",42.4351,42.6879,42.101,42.5344,5885668.0],["2022-08-15",42.5344,42.6157,41.7128,41.9746,6434788.0],["2022-08-16",41.9746,42.1642,41.3246,41.5774,6104683.0],["2022-08-17",41.5774,42.0017,41.3246,41.9205,4958608.0],["2022-08-18",41.9205,41.92047119140625,40.5932,41.3336,8139706.0],["2022-08-19",41.3336,41.6225,40.819,40.9995,4411753.0],["2022-08-22",40.9995,41.6045,40.6023,41.469,3743505.0],["2022-08-23",41.469,41.5232,40.8822,40.9815,4330071.0],["2022-08-24",40.9815,41.2253,40.1599,40.2682,4974112.0],["2022-08-25",40.2682,41.1621,40.0876,41.1621,5935707.0],["2022-08-26",41.1621,42.0108,41.144,41.4419,7322195.0],["2022-08-29",41.4419,41.9837,40.9273,41.5322,7229836.0],["2022-08-30",41.5322,41.7399,41.0808,41.7218,4721037.0],["2022-08-31",41.7218,42.1462,41.1711,41.7128,10881794.0],["2022-09-01",41.7128,41.71281051635742,39.6362,39.9793,15070361.0],["2022-09-02",39.9793,39.9973,38.9771,39.2841,7958877.0],["2022-09-05",39.2841,39.28407669067383,37.6679,38.1826,9726499.0],["2022-09-06",38.1826,38.4173,37.7402,38.2819,4899148.0],["2022-09-07",38.2819,38.281890869140625,37.388,37.5776,8311094.0],["2022-09-08",37.5776,38.0652,37.5415,37.5415,5359376.0],["2022-09-09",37.5415,37.9388,37.361,37.8937,4461968.0],["2022-09-13",37.8937,38.4805,37.686,38.4444,7961985.0],["2022-09-14",38.4444,38.44440460205078,37.5596,37.9207,5934418.0],["2022-09-15",37.9207,39.0945,37.92073440551758,38.5257,9094088.0],["2022-09-16",38.5257,38.941,37.9207,37.9568,6467450.0],["2022-09-19",37.9568,39.5369,37.379,38.9049,9082665.0],["2022-09-20",38.9049,39.6994,38.0652,39.5369,9074131.0],["2022-09-21",39.5369,39.6362,38.6701,38.959,5349127.0],["2022-09-22",38.959,39.5369,38.4354,38.8056,4665027.0],["2022-09-23",38.8056,40.1779,38.643,39.8077,10164896.0],["2022-09-26",39.8077,40.6294,39.3924,40.0696,7653019.0],["2022-09-27",40.0696,41.5142,39.6091,41.4058,10608672.0],["2022-09-28",41.4058,42.4803,40.9544,41.5322,15284333.0],["2022-09-29",41.5322,42.4893,41.0898,41.3517,8894184.0],["2022-09-30",41.3517,42.4622,41.35165786743164,41.4239,7944881.0],["2022-10-10",41.4239,41.451,39.3924,39.6091,8459458.0],["2022-10-11",39.6091,40.3224,38.3722,40.0154,7537747.0],["2022-10-12",40.0154,40.2682,38.5527,39.573,8099591.0],["2022-10-13",39.573,40.5842,39.2028,39.4376,7134017.0],["2022-10-14",39.4376,40.6294,39.437564849853516,40.4488,6570784.0],["2022-10-17",40.4488,40.503,39.6091,39.7445,5895417.0],["2022-10-18",39.7445,40.1599,39.2028,39.3202,5501556.0],["2022-10-19",39.3202,39.320186614990234,38.0381,38.1374,8356830.0],["2022-10-20",38.1374,38.8958,37.7402,38.5076,5407981.0],["2022-10-21",38.5076,38.616,37.4693,37.8305,6206993.0],["2022-10-24",37.8305,37.83045196533203,35.5733,35.7719,12659717.0],["2022-10-25",35.7719,36.0698,34.6523,35.4469,10456274.0],["2022-10-26",35.4469,36.4581,35.4017,35.817,9678342.0],["2022-10-27",35.817,36.2775,34.4898,34.5169,11037599.0],["2022-10-28",34.5169,34.9232,33.9481,34.0203,8827512.0],["2022-10-31",34.0203,34.1738,33.1174,33.7495,6698010.0],["2022-11-01",33.7495,35.6365,33.74945831298828,35.5281,11676383.0],["2022-11-02",35.5281,36.8012,35.2211,36.3046,10231938.0],["2022-11-03",36.3046,36.3858,35.4469,35.8802,7125804.0],["2022-11-04",35.8802,38.002,35.7177,37.5686,10406013.0],["2022-11-07",37.5686,37.9478,37.0179,37.8395,5656517.0],["2022-11-08",37.8395,38.2819,37.379,37.7311,4639239.0],["2022-11-09",37.7311,37.9027,36.7921,36.9005,5175554.0],["2022-11-10",36.9005,37.7131,36.5393,37.4964,4190489.0],["2022-11-11",37.4964,38.7153,37.49638366699219,38.327,7817310.0],["2022-11-14",38.327,39.2118,37.8666,37.993,7862013.0],["2022-11-15",37.993,39.5098,37.8756,39.4556,8650344.0],["2022-11-16",39.4556,39.6813,39.0313,39.1938,4386303.0],["2022-11-17",39.1938,39.6362,38.6701,39.0042,4659252.0],["2022-11-18",39.0042,39.6001,38.8417,39.1667,3752038.0],["2022-11-21",39.1667,39.16670227050781,37.1984,37.9749,6439943.0],["2022-11-22",37.9749,38.5437,37.7492,37.9478,4303891.0],["2022-11-23",37.9478,38.1194,37.5596,37.7853,3761982.0],["2022-11-24",37.7853,38.318,37.2436,37.4242,2987601.0],["2022-11-25",37.4242,37.4242,36.7921,37.1533,4510976.0],["2022-11-28",37.1533,37.15329360961914,35.1128,36.6206,10222284.0],["2022-11-29",36.6206,38.2729,36.6205940246582,38.1465,10644276.0],["2022-11-30",38.1465,38.327,37.5506,37.9027,5462600.0],["2022-12-01",37.9027,40.0696,37.902679443359375,39.4917,13177906.0],["2022-12-02",39.4917,40.0515,39.0403,39.266,8666998.0],["2022-12-05",39.266,40.3495,39.266021728515625,39.9793,9656764.0],["2022-12-06",39.9793,42.3268,39.7716,41.0808,13785125.0],["2022-12-07",41.0808,42.1462,40.7287,41.1711,10258781.0],["2022-12-08",41.1711,41.9114,40.9995,41.2614,9141028.0],["2022-12-09",41.2614,43.329,40.8641,43.2658,18465985.0],["2022-12-12",43.2658,44.0603,42.7963,43.0039,11232134.0],["2022-12-13",43.0039,43.7804,42.083,43.6088,9198549.0],["2022-12-14",43.6088,45.866,43.0491,45.225,19909330.0],["2022-12-15",45.225,45.6493,44.3221,44.5027,10134335.0],["2022-12-16",44.5027,45.234,43.7714,44.8548,6339745.0],["2022-12-19",44.8548,45.2972,43.979,44.2228,6459443.0],["2022-12-20",44.2228,44.3763,42.4351,43.0671,10343807.0],["2022-12-21",43.0671,44.4395,43.06711959838867,43.979,6814621.0],["2022-12-22",43.979,46.3355,43.9068,44.8909,10258419.0],["2022-12-23",44.8909,46.2723,44.5569,45.4959,8047704.0],["2022-12-26",45.4959,46.0466,44.5117,44.6381,6937575.0],["2022-12-27",44.6381,46.2272,44.63812255859375,45.532,6385063.0],["2022-12-28",45.532,46.182,45.3153,45.9563,7220764.0],["2022-12-29",45.9563,46.4078,45.1528,45.9744,8124886.0],["2022-12-30",45.9744,46.498,45.5952,45.9563,8595094.0],["2023-01-03",45.9563,46.2723,44.7555,45.0534,11386806.0],["2023-01-04",45.0534,46.0466,44.6923,46.0376,7470677.0],["2023-01-05",46.0376,48.6649,45.7757,48.1864,16292618.0],["2023-01-06",48.1864,50.1095,47.744,49.4956,12699498.0],["2023-01-09",49.4956,54.4072,49.3963,52.7279,19095773.0],["2023-01-10",52.7279,53.9468,52.0507,52.6827,11678578.0],["2023-01-11",52.6827,53.2696,51.4639,52.457,8614743.0],["2023-01-12",52.457,53.1342,51.4819,51.7979,8906805.0],["2023-01-13",51.7979,53.4411,51.5541,53.0078,9127099.0],["2023-01-16",53.0078,55.8879,52.6376,54.66,18694708.0],["2023-01-17",54.66,54.660030364990234,52.5473,52.8182,11379770.0],["2023-01-18",52.8182,53.694,52.1591,52.4119,7499863.0],["2023-01-19",52.4119,52.6557,51.4819,52.2313,7885139.0],["2023-01-20",52.2313,53.2696,51.7528,51.834,5979329.0],["2023-01-30",51.834,54.3169,51.0124,53.6849,15667894.0],["2023-01-31",53.6849,54.6781,51.8521,52.15,11340640.0],["2023-02-01",52.15,53.1071,51.0666,52.5383,12621025.0],["2023-02-02",52.5383,55.9602,52.3667,54.0009,14220431.0],["2023-02-03",54.0009,54.967,53.1161,54.4975,10005801.0],["2023-02-06",54.4975,55.3462,52.3938,54.2267,15055736.0],["2023-02-07",54.2267,55.3372,53.0168,53.4682,7618156.0],["2023-02-08",53.4682,54.9309,53.4682,54.1725,6336927.0],["2023-02-09",54.1725,57.6937,53.8023,56.8901,12035618.0],["2023-02-10",56.8901,58.8313,56.3484,56.9082,7261911.0],["2023-02-13",56.9082,59.3008,56.3213,57.6937,11504730.0],["2023-02-14",57.6937,58.5514,56.8811,57.7298,5253768.0],["2023-02-15",57.7298,59.671,57.6034,58.109,6592038.0],["2023-02-16",58.109,59.373,56.8811,58.2174,7040137.0],["2023-02-17",58.2174,59.6258,57.4589,57.6485,6815940.0],["2023-02-20",57.6485,58.6959,57.0617,58.4882,6238801.0],["2023-02-21",58.4882,58.488216400146484,55.2559,56.9714,12510053.0],["2023-02-22",56.9714,58.4431,56.52,57.3325,6741868.0],["2023-02-23",57.3325,57.5131,55.7977,56.7005,5749496.0],["2023-02-24",56.7005,56.700531005859375,55.6171,56.4838,4984454.0],["2023-02-27",56.4838,58.0548,55.6171,57.4228,5357500.0],["2023-02-28",57.4228,58.0097,57.0617,57.8743,5594608.0],["2023-03-01",57.8743,57.9194,56.1859,57.6215,5603549.0],["2023-03-02",57.6215,58.4973,57.3596,58.3257,3636072.0],["2023-03-03",58.3257,58.9577,56.9533,57.3145,4411757.0],["2023-03-06",57.3145,57.7388,56.1588,56.7005,6464044.0],["2023-03-07",56.7005,56.863,55.4365,55.4817,6870849.0],["2023-03-08",55.4817,55.8518,54.5427,55.0754,5816488.0],["2023-03-09",55.0754,55.3462,53.721,55.0754,8167681.0],["2023-03-10",55.0754,55.6713,53.9919,54.2267,5904687.0],["2023-03-13",54.2267,58.2354,54.226654052734375,56.1678,13246546.0],["2023-03-14",56.1678,56.8901,54.4433,54.7232,9363543.0],["2023-03-15",54.7232,55.2469,53.721,53.9106,6962522.0],["2023-03-16",53.9106,55.8157,53.3238,54.5517,7220097.0],["2023-03-17",54.5517,55.0663,52.9626,53.2245,9204700.0],["2023-03-20",53.2245,53.22446060180664,51.6444,52.15,11345019.0],["2023-03-21",52.15,55.3282,52.1500358581543,54.3711,12738930.0],["2023-03-22",54.3711,55.9782,53.4863,53.8023,6763704.0],["2023-03-23",53.8023,56.6554,53.4773,55.0573,8313429.0],["2023-03-24",55.0573,57.0256,54.9851,56.1137,10309148.0],["2023-03-27",56.1137,56.7457,54.7142,55.3191,6525312.0],["2023-03-28",55.3191,58.109,55.319129943847656,57.6937,9021015.0],["2023-03-29",57.6937,58.1542,56.6102,57.7388,8026843.0],["2023-03-30",57.7388,58.9577,56.7186,58.8133,8462041.0],["2023-03-31",58.8133,59.7342,58.434,58.5514,5895121.0],["2023-04-03",58.5514,59.9509,57.9646,58.8403,6725879.0],["2023-04-04",58.8403,60.0863,57.9645,59.9057,7812257.0],["2023-04-06",59.9057,59.90572738647461,57.9465,58.9758,5916087.0],["2023-04-07",58.9758,60.2217,58.0548,58.8223,5735293.0],["2023-04-10",58.8223,58.822288513183594,54.1273,57.0165,13820434.0],["2023-04-11",57.0165,57.016536712646484,53.8926,54.3801,14856109.0],["2023-04-12",54.3801,54.6059,52.4931,52.9265,12945466.0],["2023-04-13",52.9265,54.8496,52.3758,54.5336,10989387.0],["2023-04-14",54.5336,54.9941,52.7279,53.0078,7693928.0],["2023-04-17",53.0078,55.7977,53.00777053833008,54.6329,9353214.0],["2023-04-18",54.6329,55.9692,54.1815,55.5178,6987538.0],["2023-04-19",55.5178,55.6803,54.5336,55.0302,4193955.0],["2023-04-20",55.0302,56.0324,53.7933,54.2086,6629762.0],["2023-04-21",54.2086,54.5156,52.8182,53.5856,5835801.0],["2023-04-24",53.5856,53.712,51.4639,52.2313,6878946.0],["2023-04-25",52.2313,53.5405,51.9966,53.2606,5011272.0],["2023-04-26",53.2606,53.6037,52.1952,52.8453,4166441.0],["2023-04-27",52.8453,55.0844,52.3667,54.1905,5822430.0],["2023-04-28",54.1905,55.0754,53.2606,53.9919,4868589.0],["2023-05-04",53.9919,55.8067,53.2515,55.4094,11200107.0],["2023-05-05",55.4094,55.9782,54.2176,55.6442,6956750.0],["2023-05-08",55.6442,56.1137,54.7142,54.8857,4678055.0],["2023-05-09",54.8857,56.0234,54.1725,54.7052,3952908.0],["2023-05-10",54.7052,54.705177307128906,53.4321,53.703,4332167.0],["2023-05-11",53.703,54.5427,52.7188,53.0168,3249823.0],["2023-05-12",53.0168,53.4773,52.2764,52.4299,3846069.0],["2023-05-15",52.4299,52.9626,51.9514,52.7459,3531627.0],["2023-05-16",52.7459,52.9175,51.9153,52.0959,3851992.0],["2023-05-17",52.0959,52.2855,50.7416,51.4007,4817863.0],["2023-05-18",51.4007,51.9514,51.1479,51.4187,3865982.0],["2023-05-19",51.4187,52.5383,50.561,51.6715,3906890.0],["2023-05-22",51.6715,54.1725,50.579,53.3147,8545328.0],["2023-05-23",53.3147,53.703,52.9897,53.0078,3919282.0],["2023-05-24",53.0078,53.1613,51.53609085083008,51.5361,3285997.0],["2023-05-25",51.5361,51.9695,50.868,51.2472,3500323.0],["2023-05-26",51.2472,53.3599,51.247161865234375,52.773,6088480.0],["2023-05-29",52.773,53.721,51.518,51.9153,4968976.0],["2023-05-30",51.9153,53.0439,51.4007,51.8431,4530941.0],["2023-05-31",51.8431,51.84305953979492,49.6762,50.2811,7209016.0],["2023-06-01",50.2811,51.3194,49.5317,49.9831,6064087.0],["2023-06-02",49.9831,51.6444,49.4414,51.1479,4851071.0],["2023-06-05",51.1479,51.6986,49.4956,49.7574,7718595.0],["2023-06-06",49.7574,51.4548,49.6852,50.7777,6460905.0],["2023-06-07",50.7777,51.4548,48.5656,48.8004,9396113.0],["2023-06-08",48.8004,49.6581,48.4212,49.3872,6126534.0],["2023-06-09",49.3872,49.8206,48.7462,48.99,5691597.0],["2023-06-12",48.99,50.886,48.4031,50.3714,5605772.0],["2023-06-13",50.3714,51.643,49.7767,51.3411,5102626.0],["2023-06-14",51.3411,53.5916,50.6824,53.0427,6979761.0],["2023-06-15",53.0427,54.598,53.042724609375,54.3144,5995161.0],["2023-06-16",54.3144,54.9639,53.0702,54.3144,8189615.0],["2023-06-19",54.3144,54.4882,53.427,54.1222,5440210.0],["2023-06-20",54.1222,54.4699,52.6493,53.0519,5056180.0],["2023-06-21",53.0519,53.244,52.1553,52.2834,4032150.0],["2023-06-26",52.2834,52.28340148925781,49.6029,49.7401,7739075.0],["2023-06-27",49.7401,50.3714,49.0906,50.225,6578119.0],["2023-06-28",50.225,51.1398,49.8774,50.2707,4210758.0],["2023-06-29",50.2707,50.27074432373047,49.0723,49.3284,3631272.0],["2023-06-30",49.3284,49.5755,48.194,48.3038,5935939.0],["2023-07-03",48.3038,49.0997,47.7641,48.9625,5001627.0],["2023-07-04",48.9625,49.4474,48.1849,49.301,4347843.0],["2023-07-05",49.301,49.3833,48.2215,48.5325,3510994.0],["2023-07-06",48.5325,48.9442,47.572,47.8647,3749525.0],["2023-07-07",47.8647,48.377,47.4896,47.7458,3125886.0],["2023-07-10",47.7458,48.8436,47.6726,48.1026,3989700.0],["2023-07-11",48.1026,48.1666,47.3432,47.8007,3496803.0],["2023-07-12",47.8007,48.2123,47.6177,47.8098,2651551.0],["2023-07-13",47.8098,52.5853,47.809810638427734,52.1553,13148602.0],["2023-07-14",52.1553,52.3108,51.1124,51.4783,5452724.0],["2023-07-17",51.4783,51.47834014892578,50.1335,50.6641,2763263.0],["2023-07-18",50.6641,51.46,50.3348,50.5177,2991158.0],["2023-07-19",50.5177,51.1307,50.0237,50.6733,2655977.0],["2023-07-20",50.6733,51.5698,50.4537,50.7282,3925764.0],["2023-07-21",50.7282,52.1462,50.1335,51.2862,4859676.0],["2023-07-24",51.2862,51.4417,50.5452,50.9477,2692088.0],["2023-07-25",50.9477,54.9822,50.94772720336914,53.9393,12104348.0],["2023-07-26",53.9393,54.5248,53.4361,53.9301,4301716.0],["2023-07-27",53.9301,55.6317,53.6099,54.9913,6074416.0],["2023-07-28",54.9913,55.8056,54.5248,55.6775,9802476.0],["2023-07-31",55.6775,58.7697,55.6134,55.9428,11594664.0],["2023-08-01",55.9428,57.1229,54.8907,55.2567,9446958.0],["2023-08-02",55.2567,56.6747,54.9548,55.6958,5315200.0],["2023-08-03",55.6958,56.1715,54.8724,56.08,4605938.0],["2023-08-04",56.08,56.9857,55.6226,56.0343,6664956.0],["2023-08-07",56.0343,56.03426742553711,54.5522,54.8267,7552738.0],["2023-08-08",54.8267,55.1194,54.1588,54.7352,4715517.0],["2023-08-09",54.7352,54.9822,54.1222,54.7992,3196312.0],["2023-08-10",54.7992,54.9822,53.8203,54.8724,3679645.0],["2023-08-11",54.8724,55.2567,53.6282,53.7106,4823393.0],["2023-08-14",53.7106,53.7105598449707,51.8992,52.6493,4857046.0],["2023-08-15",52.6493,53.2348,51.9541,52.4389,3502995.0],["2023-08-16",52.4389,52.7408,52.073,52.4115,2715526.0],["2023-08-17",52.4115,55.1194,51.7802,54.8999,7315619.0],["2023-08-18",54.8999,54.9822,53.79289627075195,53.7929,4139687.0],["2023-08-21",53.7929,55.9702,53.061,54.8084,5813007.0],["2023-08-22",54.8084,55.1652,53.8569,54.3052,5416275.0],["2023-08-23",54.3052,54.5065,53.3355,53.427,3216736.0],["2023-08-24",53.427,55.7141,52.8872,55.0005,5567964.0],["2023-08-25",55.0005,55.3024,54.168,54.7718,4738300.0],["2023-08-28",54.7718,57.5438,52.7408,53.9301,11363854.0],["2023-08-29",53.9301,55.7781,53.2897,55.3573,8085817.0],["2023-08-30",55.3573,56.3362,54.9822,55.6775,5750935.0],["2023-08-31",55.6775,55.67747497558594,54.7809,54.7992,3489213.0],["2023-09-01",54.7992,56.8119,54.79922866821289,56.7936,6311321.0],["2023-09-04",56.7936,60.087,56.7935905456543,59.5107,13155064.0],["2023-09-05",59.5107,59.593,58.5775,58.6965,4759384.0],["2023-09-06",58.6965,59.4558,58.4403,58.9892,4951800.0],["2023-09-07",58.9892,59.0533,58.2573,58.4769,4086941.0],["2023-09-08",58.4769,58.5043,57.0497,57.5438,4296584.0],["2023-09-11",57.5438,58.0927,56.9308,57.3151,5155440.0],["2023-09-12",57.3151,57.3425,56.4368,56.6015,3084250.0],["2023-09-13",56.6015,57.6352,55.8056,56.5466,5240157.0],["2023-09-14",56.5466,57.1138,55.7141,56.1715,4345822.0],["2023-09-15",56.1715,57.1778,55.2475,55.4762,6812935.0],["2023-09-18",55.4762,56.7204,54.9182,56.6472,5765490.0],["2023-09-19",56.6472,56.64720916748047,55.4305,56.5008,4883506.0],["2023-09-20",56.5008,56.7204,55.9702,56.1623,2562252.0],["2023-09-21",56.1623,56.16234588623047,54.1863,54.3418,5963591.0],["2023-09-22",54.3418,56.0251,53.8386,55.9153,6090413.0],["2023-09-25",55.9153,56.7204,55.4579,55.6866,3713712.0],["2023-09-26",55.6866,55.9794,54.7535,55.0279,2667977.0],["2023-09-27",55.0279,55.9702,54.5156,55.0371,3791483.0],["2023-09-28",55.0371,55.4305,53.5642,53.674,6738234.0],["2023-10-09",53.674,54.1497,52.6036,54.1131,4516661.0],["2023-10-10",54.1131,54.973,53.3172,53.491,4208934.0],["2023-10-11",53.491,54.1771,52.878,53.1982,3817826.0],["2023-10-12",53.1982,53.8478,52.4938,52.8049,3504945.0],["2023-10-13",52.8049,52.804866790771484,50.9752,51.4966,6026319.0],["2023-10-16",51.4966,51.8717,50.8654,51.2405,3813780.0],["2023-10-17",51.2405,51.4234,50.6824,51.0026,3132542.0],["2023-10-18",51.0026,51.6888,50.5178,51.0026,2987386.0],["2023-10-19",51.0026,51.002620697021484,49.4474,49.5572,5632137.0],["2023-10-20",49.5572,50.0237,48.7155,48.8436,3749738.0],["2023-10-23",48.8436,49.8225,48.2123,48.6332,3421952.0],["2023-10-24",48.6332,49.3742,47.8281,49.2187,4930081.0],["2023-10-25",49.2187,52.256,49.21867370605469,51.826,9010927.0],["2023-10-26",51.826,52.2377,51.1764,52.2377,3623470.0],["2023-10-27",52.2377,53.5184,51.89,52.8232,4891179.0],["2023-10-30",52.8232,54.168,52.4664,53.9667,5684188.0],["2023-10-31",53.9667,54.2686,52.6036,53.5184,5692562.0],["2023-11-01",53.5184,55.8604,53.5184440612793,54.4699,9947990.0],["2023-11-02",54.4699,54.8999,52.8506,53.3355,4895203.0],["2023-11-03",53.3355,54.1131,52.6951,52.9604,5913297.0],["2023-11-06",52.9604,53.3355,50.8837,51.3503,12444916.0],["2023-11-07",51.3503,51.35026168823242,50.2067,50.7373,7236199.0],["2023-11-08",50.7373,51.5698,50.3073,51.1764,6768150.0],["2023-11-09",51.1764,51.5607,50.7739,51.2588,3617207.0],["2023-11-10",51.2588,51.2587776184082,50.2159,50.3622,4164300.0],["2023-11-13",50.3622,50.5726,48.9808,49.6304,8267433.0],["2023-11-14",49.6304,50.042,49.2187,49.4565,4431435.0],["2023-11-15",49.4565,50.4537,49.4565315246582,50.3714,5997044.0],["2023-11-16",50.3714,50.8471,50.0146,50.0786,3930520.0],["2023-11-17",50.0786,50.1884,49.4016,49.6852,4633857.0],["2023-11-20",49.6852,49.8499,48.8985,49.8408,5094575.0],["2023-11-21",49.8408,50.7465,49.6761,50.4629,7157136.0],["2023-11-22",50.4629,50.6001,49.8682,49.8682,3813675.0],["2023-11-23",49.8682,49.9505,49.2278,49.914,3248056.0],["2023-11-24",49.914,50.1152,49.5114,49.6852,2252416.0],["2023-11-27",49.6852,49.685245513916016,48.5417,49.2187,4765831.0],["2023-11-28",49.2187,49.7493,48.4868,49.1821,3765312.0],["2023-11-29",49.1821,49.18207931518555,48.4959,49.1089,3042645.0],["2023-11-30",49.1089,49.3559,48.4959,49.2461,3856985.0],["2023-12-01",49.2461,49.246116638183594,47.3981,48.2215,7712475.0],["2023-12-04",48.2215,48.2581,47.3615,47.3615,4533772.0],["2023-12-05",47.3615,47.389,46.1631,46.3827,4212410.0],["2023-12-06",46.3827,47.5537,45.8154,47.0596,7194567.0],["2023-12-07",47.0596,47.3341,46.5656,47.0779,4580640.0],["2023-12-08",47.0779,47.1969,46.4284,46.6754,4449193.0],["2023-12-11",46.6754,46.6754035949707,44.9098,46.1722,8845444.0],["2023-12-12",46.1722,46.7394,45.9252,46.7211,3618300.0],["2023-12-13",46.7211,46.72114181518555,45.0195,45.0378,6292106.0],["2023-12-14",45.0378,45.5227,43.1349,43.1807,10893350.0],["2023-12-15",43.1807,43.6015,42.522,42.9428,7826231.0],["2023-12-18",42.9428,42.94282913208008,41.7169,41.9457,6911001.0],["2023-12-19",41.9457,42.2475,41.351,41.8359,8811472.0],["2023-12-20",41.8359,41.8816,41.0948,41.104,5486342.0],["2023-12-21",41.104,42.0371,40.7198,41.6529,6263931.0],["2023-12-22",41.6529,42.0646,40.9027,41.351,5219841.0],["2023-12-25",41.351,41.9274,41.2595,41.8633,5017500.0],["2023-12-26",41.8633,42.0829,41.6346,41.8908,4608400.0],["2023-12-27",41.8908,43.0892,41.7444,42.6318,7364928.0],["2023-12-28",42.6318,44.5713,42.3573,44.2053,10737318.0],["2023-12-29",44.2053,45.294,44.0498,44.5987,10236195.0],["2024-01-02",44.5987,44.8091,43.0892,43.1807,8998147.0],["2024-01-03",43.1807,43.7022,42.9154,43.4369,4643361.0],["2024-01-04",43.4369,43.4551,41.9457,42.092,6478846.0],["2024-01-05",42.092,42.8422,41.6621,41.8542,6275275.0],["2024-01-08",41.8542,42.0463,41.0674,41.1955,5782686.0],["2024-01-09",41.1955,41.6895,40.7838,41.168,4553507.0],["2024-01-10",41.168,42.1744,40.6557,41.6529,4633403.0],["2024-01-11",41.6529,42.1744,41.0583,41.7718,4705634.0],["2024-01-12",41.7718,41.77183151245117,40.7289,40.7472,5265258.0],["2024-01-15",40.7472,40.8021,39.6402,40.2898,7246175.0],["2024-01-16",40.2898,40.7289,39.7958,40.5825,4743359.0],["2024-01-17",40.5825,40.5825309753418,38.6339,38.6339,8096360.0],["2024-01-18",38.6339,39.6951,37.8471,39.5488,8301752.0],["2024-01-19",39.5488,40.1251,38.9724,39.9421,7509208.0],["2024-01-22",39.9421,39.942142486572266,38.8626,39.2377,6879906.0],["2024-01-23",39.2377,39.3292,38.332,38.7894,5825643.0],["2024-01-24",38.7894,39.0181,37.8014,38.5333,6033122.0],["2024-01-25",38.5333,40.1434,38.1948,39.8324,6930077.0],["2024-01-26",39.8324,40.7472,39.4664,40.491,9941757.0],["2024-01-29",40.491,42.5312,40.3447,41.7444,10556833.0],["2024-01-30",41.7444,41.744384765625,39.8964,39.9787,7716015.0],["2024-01-31",39.9787,41.3876,39.8964,40.4453,10056134.0],["2024-02-01",40.4453,42.028,39.8415,41.5248,9746860.0],["2024-02-02",41.5248,43.4643,41.52482223510742,43.0709,11066539.0],["2024-02-05",43.0709,44.2053,41.8725,43.5009,10101065.0],["2024-02-06",43.5009,45.3123,42.7782,45.2208,9081568.0],["2024-02-07",45.2208,47.4988,44.3243,47.4805,10232380.0],["2024-02-08",47.4805,49.2187,45.7423,46.9773,9368553.0],["2024-02-19",46.9773,49.0906,44.9921,45.6142,12230444.0],["2024-02-20",45.6142,45.7057,44.1687,45.0195,8242860.0],["2024-02-21",45.0195,48.4868,44.4615,47.9379,11529311.0],["2024-02-22",47.9379,48.6515,46.7211,48.3496,8059916.0],["2024-02-23",48.3496,49.4474,47.3249,47.7458,6858913.0],["2024-02-26",47.7458,48.1026,46.4284,46.8492,6051705.0],["2024-02-27",46.8492,46.9041,46.1814,46.8401,5181107.0],["2024-02-28",46.8401,47.1969,46.2729,46.3552,4994715.0],["2024-02-29",46.3552,49.1272,46.1448,49.1272,8312650.0],["2024-03-01",49.1272,49.4382,48.3038,49.2919,6798190.0],["2024-03-04",49.2919,49.3376,48.4959,48.9442,5934415.0],["2024-03-05",48.9442,49.6761,48.6332,49.5389,5049702.0],["2024-03-06",49.5389,49.6304,48.194,48.3587,3783512.0],["2024-03-07",48.3587,49.4931,48.2123,48.9442,4777000.0],["2024-03-08",48.9442,48.944217681884766,47.572,48.0843,4424815.0],["2024-03-11",48.0843,49.3742,47.8921,48.8893,4679838.0],["2024-03-12",48.8893,51.0026,48.7612,50.719,9604683.0],["2024-03-13",50.719,50.8471,49.4748,50.1244,4675797.0],["2024-03-14",50.1244,51.2313,49.7676,50.3805,3834705.0],["2024-03-15",50.3805,51.0484,50.1244,50.7465,4190661.0],["2024-03-18",50.7465,52.2834,50.3897,52.2194,7083514.0],["2024-03-19",52.2194,54.5888,51.9724,54.0308,7062468.0],["2024-03-20",54.0308,54.030757904052734,53.1525,53.427,5887408.0],["2024-03-21",53.427,54.8724,52.9604,54.1771,5124083.0],["2024-03-22",54.1771,54.1771354675293,52.7317,53.061,4581100.0],["2024-03-25",53.061,53.06101989746094,51.6888,52.2011,5512815.0],["2024-03-26",52.2011,53.061,52.1736,52.8689,3133700.0],["2024-03-27",52.8689,54.1588,52.6127,53.7014,4549438.0],["2024-03-28",53.7014,54.7443,53.5642,54.3327,4968950.0],["2024-03-29",54.3327,54.5248,52.9329,53.674,2292600.0],["2024-04-01",53.674,55.8513,53.67396545410156,54.5522,6066970.0],["2024-04-02",54.5522,55.0005,54.1131,54.3875,3633303.0],["2024-04-03",54.3875,55.2109,53.8844,53.9759,2940914.0],["2024-04-08",53.9759,53.975868225097656,50.9752,51.826,9164099.0],["2024-04-09",51.826,52.2011,51.3228,51.5973,3419296.0],["2024-04-10",51.5973,51.6339,50.3622,50.6733,3579400.0],["2024-04-11",50.6733,51.3228,50.225,50.8014,4111299.0],["2024-04-12",50.8014,52.2102,50.7831,51.4783,5521230.0],["2024-04-15",51.4783,52.503,51.0667,52.0638,6858362.0],["2024-04-16",52.0638,52.3291,51.213,51.3045,3346967.0],["2024-04-17",51.3045,51.7528,50.8745,51.6796,2813512.0],["2024-04-18",51.6796,52.0455,50.6184,51.2679,3388233.0],["2024-04-19",51.2679,51.3045,50.3714,50.9111,2546133.0],["2024-04-22",50.9111,53.2806,50.911136627197266,52.8689,5137323.0],["2024-04-23",52.8689,53.9118,52.5944,53.5642,3838060.0],["2024-04-24",53.5642,53.8661,52.7957,53.4544,2380847.0],["2024-04-25",53.4544,53.6099,52.384,53.1068,2849276.0],["2024-04-26",53.1068,54.2046,53.10676574707031,54.0216,3999273.0],["2024-04-29",54.0216,55.0279,53.9759,54.4424,5583168.0],["2024-04-30",54.4424,54.44243621826172,51.396,52.5304,9934593.0],["2024-05-06",52.5304,54.5248,51.7436,52.1279,10052129.0],["2024-05-07",52.1279,53.4727,51.1398,53.2165,6132644.0],["2024-05-08",53.2165,53.2806,51.9815,52.0821,3033213.0],["2024-05-09",52.0821,52.6127,51.7436,52.3291,4049675.0],["2024-05-10",52.3291,53.7655,51.826,52.0364,4262156.0],["2024-05-13",52.0364,52.03639602661133,50.7739,51.5058,5433248.0],["2024-05-14",51.5058,52.4206,51.0484,51.9449,3638943.0],["2024-05-15",51.9449,51.944908142089844,51.0118,51.0667,2770473.0],["2024-05-16",51.0667,51.8534,50.3714,51.1673,3609537.0],["2024-05-17",51.1673,52.7591,51.0301,52.6951,5417743.0],["2024-05-20",52.6951,54.3235,52.2285,52.3108,6170358.0],["2024-05-21",52.3108,52.310848236083984,51.5973,51.8168,3334265.0],["2024-05-22",51.8168,51.8534,50.408,51.2405,5466037.0],["2024-05-23",51.2405,51.3777,49.7493,49.8042,4489541.0],["2024-05-24",49.8042,49.9688,48.7612,48.8161,5593809.0],["2024-05-27",48.8161,49.7493,48.6698,49.5206,3446392.0],["2024-05-28",49.5206,49.7127,48.4868,48.6057,2809341.0],["2024-05-29",48.6057,49.1729,48.3953,48.8985,2879521.0],["2024-05-30",48.8985,49.4748,48.3679,48.5783,2964224.0],["2024-05-31",48.5783,49.1729,48.3587,48.5234,2671210.0],["2024-06-03",48.5234,49.2919,48.194,48.4868,3446962.0],["2024-06-04",48.4868,49.0631,48.3038,48.8527,4170013.0],["2024-06-05",48.8527,49.237,48.1849,48.3221,3284890.0],["2024-06-06",48.3221,48.4045,47.0962,47.9653,3752582.0],["2024-06-07",47.9653,48.2947,47.206,47.3158,2699649.0],["2024-06-11",47.3158,47.5079,46.1448,46.9041,5364200.0],["2024-06-12",46.9041,48.0331,46.6709,47.0534,4189537.0],["2024-06-13",47.0534,47.053401947021484,45.7658,46.3256,5773805.0],["2024-06-14",46.3256,46.6429,44.9074,46.223,8999799.0],["2024-06-17",46.223,46.222991943359375,45.206,45.7658,5833399.0],["2024-06-18",45.7658,46.223,45.066,45.234,3531043.0],["2024-06-19",45.234,45.3926,44.7395,44.7954,3004054.0],["2024-06-20",44.7954,45.1407,44.3009,44.3662,3029936.0],["2024-06-21",44.3662,44.6928,43.8531,44.4689,3637929.0],["2024-06-24",44.4689,45.7938,43.7598,45.038,7740095.0],["2024-06-25",45.038,45.9244,44.4782,44.9634,5566069.0],["2024-06-26",44.9634,45.4392,44.1796,45.2899,4140167.0],["2024-06-27",45.2899,45.3366,43.8997,44.2729,4756162.0],["2024-06-28",44.2729,44.7208,42.9293,43.1066,5424846.0],["2024-07-01",43.1066,43.3679,42.5281,43.2652,3806001.0],["2024-07-02",43.2652,45.4952,42.7054,44.8608,9102420.0],["2024-07-03",44.8608,45.6165,44.4875,44.7395,3830109.0],["2024-07-04",44.7395,45.3926,44.2356,44.5995,3743946.0],["2024-07-05",44.5995,44.5995,44.59949493408203,44.5995,0.0],["2024-07-08",44.5995,44.59949493408203,42.3695,42.5375,4515839.0],["2024-07-09",42.5375,43.4612,41.987,43.1439,3660013.0],["2024-07-10",43.1439,43.8997,42.5935,43.0693,3150864.0],["2024-07-11",43.0693,45.0474,43.069305419921875,44.6555,5262310.0],["2024-07-12",44.6555,45.1127,43.9464,45.0194,4721393.0],["2024-07-15",45.0194,45.5325,44.2729,44.9261,3304193.0],["2024-07-16",44.9261,45.234,44.3942,44.8328,2991893.0],["2024-07-17",44.8328,46.4749,44.6368,46.4189,5869821.0],["2024-07-18",46.4189,47.3147,45.9244,46.5216,5168764.0],["2024-07-19",46.5216,47.8558,45.9991,47.6132,5670506.0],["2024-07-22",47.6132,47.613224029541016,45.5979,45.8778,5890342.0],["2024-07-23",45.8778,45.87776565551758,43.3026,43.4332,6584214.0],["2024-07-24",43.4332,43.8344,42.2762,42.5748,4524696.0],["2024-07-25",42.5748,43.3772,42.2949,43.2932,3785745.0],["2024-07-26",43.2932,43.8344,42.2016,42.7334,5242497.0],["2024-07-29",42.7334,42.8081,40.2235,40.4008,9269135.0],["2024-07-30",40.4008,40.40079879760742,39.1505,39.8037,5800138.0],["2024-07-31",39.8037,41.4271,39.3931,41.2405,7026528.0],["2024-08-01",41.2405,41.24053955078125,39.9343,40.2235,5377349.0],["2024-08-02",40.2235,40.5967,39.7477,40.0742,3110845.0],["2024-08-05",40.0742,41.4178,39.9156,40.1022,6141561.0],["2024-08-06",40.1022,40.886,39.9809,40.7274,4324088.0],["2024-08-07",40.7274,41.4178,40.2329,41.2219,4391372.0],["2024-08-08",41.2219,44.1983,41.0166,43.1999,12053092.0],["2024-08-09",43.1999,44.0677,42.2855,42.4908,5942835.0],["2024-08-12",42.4908,42.7707,41.9963,42.1176,3676455.0],["2024-08-13",42.1176,42.3882,40.5687,40.9606,5497385.0],["2024-08-14",40.9606,40.960628509521484,40.1395,40.3262,3438016.0],["2024-08-15",40.3262,41.2219,39.897,40.2888,6029450.0],["2024-08-16",40.2888,40.28883361816406,39.4864,40.1116,4604300.0],["2024-08-19",40.1116,40.11155700683594,38.572,38.9266,13425854.0],["2024-08-20",38.9266,39.1225,38.2361,38.4507,6053842.0],["2024-08-21",38.4507,38.7027,38.0682,38.0775,4217900.0],["2024-08-22",38.0775,38.077518463134766,36.3327,36.7526,10492220.0],["2024-08-23",36.7526,37.1538,36.4727,36.5753,6868346.0],["2024-08-26",36.5753,36.6686,35.1291,35.5117,8297850.0],["2024-08-27",35.5117,35.5117,34.8025,35.0358,5253436.0],["2024-08-28",35.0358,35.0824,34.0841,34.8958,6908973.0],["2024-08-29",34.8958,35.5956,34.6812,35.4743,9535000.0],["2024-08-30",35.4743,37.2284,35.1104,36.538,9903779.0],["2024-09-02",36.538,36.7526,35.5676,35.9875,6755700.0],["2024-09-03",35.9875,37.0045,35.8942,36.594,5842883.0],["2024-09-04",36.594,37.0605,36.2488,36.3047,3749397.0],["2024-09-05",36.3047,36.5567,35.8196,36.4167,3980054.0],["2024-09-06",36.4167,36.5193,36.0248,36.0248,2817471.0],["2024-09-09",36.0248,36.2674,35.3717,35.5117,4280209.0],["2024-09-10",35.5117,36.1928,35.2691,35.5676,4107293.0],["2024-09-11",35.5676,35.8569,34.9985,35.1571,4970300.0],["2024-09-12",35.1571,35.3157,34.1867,34.2147,5418900.0],["2024-09-13",34.2147,34.2707,33.1977,33.207,6799948.0],["2024-09-18",33.207,33.8975,32.9831,33.6456,5145692.0],["2024-09-19",33.6456,35.9222,33.6176,34.8958,12340325.0],["2024-09-20",34.8958,35.2691,34.4293,35.1011,5913340.0],["2024-09-23",35.1011,36.1275,34.9705,35.7076,6114101.0],["2024-09-24",35.7076,37.2098,35.0545,37.1538,12620810.0],["2024-09-25",37.1538,37.8256,36.2767,36.3887,12720972.0],["2024-09-26",36.3887,40.0276,36.1368,40.0276,18401117.0],["2024-09-27",40.0276,44.021,40.027584075927734,43.7131,13016936.0],["2024-09-30",43.7131,48.0891,43.71310043334961,48.0891,18500738.0],["2024-10-08",48.0891,52.8943,47.5946,50.8789,25478749.0],["2024-10-09",50.8789,50.87887954711914,45.793792724609375,45.7938,16593968.0],["2024-10-10",45.7938,47.38,43.6758,45.262,15343901.0],["2024-10-11",45.262,45.26195526123047,42.5561,43.1813,9934967.0],["2024-10-14",43.1813,45.3273,42.6214,44.4502,13528600.0],["2024-10-15",44.4502,44.6555,42.7334,42.7334,7344823.0],["2024-10-16",42.7334,42.9293,41.735,42.2482,6695455.0],["2024-10-17",42.2482,42.6588,41.1192,41.2872,5192905.0],["2024-10-18",41.2872,43.1346,40.7087,42.4442,12342690.0],["2024-10-21",42.4442,43.2279,41.7071,42.8547,9804511.0],["2024-10-22",42.8547,43.8064,42.4722,43.3959,8333283.0],["2024-10-23",43.3959,45.7191,43.032,45.262,12964901.0],["2024-10-24",45.262,45.26195526123047,44.1423,44.2729,5045196.0],["2024-10-25",44.2729,45.0007,43.7318,43.8811,6994478.0],["2024-10-28",43.8811,45.3366,43.4612,44.5528,9085110.0],["2024-10-29",44.5528,44.5528450012207,42.1736,42.3322,13093555.0],["2024-10-30",42.3322,42.33219909667969,40.0276,40.9979,15177184.0],["2024-10-31",40.9979,41.3152,40.4661,40.9793,8286325.0],["2024-11-01",40.9793,42.2949,40.69,41.5018,10552041.0],["2024-11-04",41.5018,42.0803,41.0819,41.8937,7193850.0],["2024-11-05",41.8937,42.5468,41.3338,42.4162,10219740.0],["2024-11-06",42.4162,42.9014,41.7537,42.2389,9237016.0],["2024-11-07",42.2389,45.8964,41.8937,45.8871,23135076.0],["2024-11-08",45.8871,47.0254,44.133,44.3103,17004689.0],["2024-11-11",44.3103,44.3103,42.8267,44.3103,11822962.0],["2024-11-12",44.3103,45.2153,43.8531,44.1143,12313283.0],["2024-11-13",44.1143,44.8981,43.6385,44.4315,7485183.0],["2024-11-14",44.4315,44.6368,43.6665,43.8437,6806798.0],["2024-11-15",43.8437,44.3662,43.1719,43.2279,6573265.0],["2024-11-18",43.2279,43.6385,42.0056,42.2669,6280151.0],["2024-11-19",42.2669,42.8267,41.3525,42.4348,5318418.0],["2024-11-20",42.4348,42.7987,41.9683,42.6401,4257234.0],["2024-11-21",42.6401,43.3492,42.4068,43.2559,4969333.0],["2024-11-22",43.2559,44.4129,41.5018,41.5205,7351200.0],["2024-11-25",41.5205,42.0616,40.9046,41.3712,4880158.0],["2024-11-26",41.3712,42.0336,40.9513,41.2405,4187160.0],["2024-11-27",41.2405,42.8267,40.97,42.1363,6985158.0],["2024-11-28",42.1363,42.1736,41.6324,41.7164,4125170.0],["2024-11-29",41.7164,42.8081,41.71638870239258,41.9496,6103900.0],["2024-12-02",41.9496,44.4969,41.949649810791016,44.1236,16468926.0],["2024-12-03",44.1236,44.5995,43.6758,44.2356,6644450.0],["2024-12-04",44.2356,44.2356071472168,43.2186,43.965,5830800.0],["2024-12-05",43.965,44.7115,43.2466,44.3756,6378625.0],["2024-12-06",44.3756,45.1127,44.133,44.3009,7301528.0],["2024-12-09",44.3009,44.8607,43.6011,44.2729,5582702.0],["2024-12-10",44.2729,47.5479,44.27293014526367,46.335,19139365.0],["2024-12-11",46.335,48.453,46.0084,47.0347,11664763.0],["2024-12-12",47.0347,47.7625,46.4656,47.4453,11503893.0],["2024-12-13",47.4453,47.5666,46.1017,46.1763,16403738.0],["2024-12-16",46.1763,46.4189,44.5062,44.7674,8236596.0],["2024-12-17",44.7674,45.3459,44.2263,44.5995,4851785.0],["2024-12-18",44.5995,45.066,43.7598,43.8157,6028273.0],["2024-12-19",43.8157,43.815738677978516,41.3805,41.7444,13728226.0],["2024-12-20",41.7444,42.5095,41.6138,42.1549,8057939.0],["2024-12-23",42.1549,42.3415,41.4738,41.5671,5853760.0],["2024-12-24",41.5671,42.4348,41.5205,42.3882,6343302.0],["2024-12-25",42.3882,42.6028,41.819,42.3975,6882300.0],["2024-12-26",42.3975,42.5375,42.1083,42.4535,4508550.0],["2024-12-27",42.4535,42.6308,41.8937,42.1269,6472043.0],["2024-12-30",42.1269,42.3602,41.6604,41.7817,5374390.0],["2024-12-31",41.7817,43.2466,41.78170394897461,42.2016,12838794.0],["2025-01-02",42.2016,42.6774,41.2405,41.903,9436345.0],["2025-01-03",41.903,42.8827,41.3338,41.8004,9499362.0],["2025-01-06",41.8004,41.80036544799805,39.7103,40.4754,8741289.0],["2025-01-07",40.4754,40.8673,39.7477,40.8207,5896332.0],["2025-01-08",40.8207,40.8206672668457,39.4678,40.4008,6823106.0],["2025-01-09",40.4008,40.914,39.8876,40.2795,5477950.0],["2025-01-10",40.2795,40.3075,39.25315475463867,39.2532,4589600.0],["2025-01-13",39.2532,39.6544,38.6094,39.6264,5749851.0],["2025-01-14",39.6264,40.7274,39.4678,40.6714,6559050.0],["2025-01-15",40.6714,41.5205,40.4288,40.9513,4999950.0],["2025-01-16",40.9513,41.5578,40.3168,40.9046,4594354.0],["2025-01-17",40.9046,42.5281,40.6247,42.2669,9255325.0],["2025-01-20",42.2669,43.3399,42.266883850097656,42.7054,5716084.0],["2025-01-21",42.7054,43.1253,41.959,42.3135,3422650.0],["2025-01-22",42.3135,42.31353759765625,40.69,40.7274,5463784.0],["2025-01-23",40.7274,41.2312,40.5687,40.6061,5828562.0],["2025-01-24",40.6061,41.1472,40.3355,40.8393,5722692.0],["2025-01-27",40.8393,41.2872,40.5687,40.5687,3774459.0],["2025-02-05",40.5687,41.5298,40.0276,40.83,5892655.0],["2025-02-06",40.83,41.8937,40.5967,40.9513,6866013.0],["2025-02-07",40.9513,41.6511,40.8673,41.5391,7658026.0],["2025-02-10",41.5391,41.53911209106445,40.4101,40.858,7379233.0],["2025-02-11",40.858,41.0073,40.2142,40.6621,5362229.0],["2025-02-12",40.6621,40.7554,40.2888,40.6621,4005545.0],["2025-02-13",40.6621,44.0397,40.5034,43.0786,21286387.0],["2025-02-14",43.0786,43.8251,42.5468,43.4425,8595893.0],["2025-02-17",43.4425,44.3756,43.1813,44.3009,9864450.0],["2025-02-18",44.3009,44.9914,43.5358,44.2823,8525300.0],["2025-02-19",44.2823,44.3196,43.2932,43.9557,6495942.0],["2025-02-20",43.9557,45.1407,43.8531,44.6741,7655466.0],["2025-02-21",44.6741,45.206,43.5825,44.1143,6707887.0],["2025-02-24",44.1143,46.6615,43.5731,46.2696,13343121.0],["2025-02-25",46.2696,46.7082,45.7191,46.1857,6873382.0],["2025-02-26",46.1857,47.0067,45.7845,46.8668,6657744.0],["2025-02-27",46.8668,49.3394,46.6522,48.6302,10811359.0],["2025-02-28",48.6302,51.1308,48.3597,49.4607,14872177.0],["2025-03-03",49.4607,50.3377,47.4639,47.9958,12649014.0],["2025-03-04",47.9958,47.99577713012695,46.0271,46.3443,9235375.0],["2025-03-05",46.3443,47.8185,46.34428787231445,47.6785,6720968.0],["2025-03-06",47.6785,47.9771,46.6522,47.6692,5525101.0],["2025-03-07",47.6692,50.0018,47.2587,49.6846,8248469.0],["2025-03-10",49.6846,50.1884,48.8448,49.8619,5385600.0],["2025-03-11",49.8619,51.8586,49.3114,51.644,9596357.0],["2025-03-12",51.644,52.9969,50.8416,51.0188,11339935.0],["2025-03-13",51.0188,52.8849,50.6643,51.2054,7007237.0],["2025-03-14",51.2054,53.4634,51.1588,52.5957,12284129.0],["2025-03-17",52.5957,53.5194,51.1308,52.0638,7983884.0],["2025-03-18",52.0638,52.2505,50.9255,51.3081,5447312.0],["2025-03-19",51.3081,51.3734,50.0578,50.1324,6407135.0],["2025-03-20",50.1324,50.3004,48.425,48.6862,8851866.0],["2025-03-21",48.6862,49.2274,48.3503,48.6582,4620079.0],["2025-03-24",48.6582,48.65823745727539,47.3986,48.229,6834563.0],["2025-03-25",48.229,49.33,47.3053,49.1528,7749672.0],["2025-03-26",49.1528,49.358,48.5276,49.0594,4140913.0],["2025-03-27",49.0594,50.4497,48.8262,50.2911,5531319.0],["2025-03-28",50.2911,50.8042,49.4607,49.6006,4532175.0],["2025-03-31",49.6006,49.60061264038086,48.6769,49.3394,3768844.0],["2025-04-01",49.3394,49.6379,48.3317,48.5089,4310200.0],["2025-04-02",48.5089,48.8262,47.8465,48.5183,2811935.0],["2025-04-03",48.5183,49.5633,47.8465,49.0035,4388201.0],["2025-04-07",49.0035,49.00346374511719,45.9804,47.8745,8659147.0],["2025-04-08",47.8745,50.8136,47.184,50.3937,9791840.0],["2025-04-09",50.3937,51.8306,48.6489,51.8306,7914421.0],["2025-04-10",51.8306,51.83058547973633,48.7049,49.8619,14328179.0],["2025-04-11",49.8619,49.86186218261719,47.0254,48.2757,11471101.0],["2025-04-14",48.2757,48.27568817138672,46.5869,46.6055,10495545.0],["2025-04-15",46.6055,47.7345,46.4096,47.5666,8161849.0],["2025-04-16",47.5666,47.9585,46.7455,47.5386,5585603.0],["2025-04-17",47.5386,47.6505,46.8015,47.5199,4387615.0],["2025-04-18",47.5199,47.6785,46.8388,46.9788,2693483.0],["2025-04-21",46.9788,47.0441,45.8125,45.8964,5676591.0],["2025-04-22",45.8964,46.195,45.5885,45.7285,4529107.0],["2025-04-23",45.7285,46.0364,45.2526,45.3459,4947002.0],["2025-04-24",45.3459,45.8591,45.1593,45.5045,4791662.0],["2025-04-25",45.5045,45.7005,45.1687,45.4392,2897852.0],["2025-04-28",45.4392,45.5419,44.7395,44.8328,3686696.0],["2025-04-29",44.8328,44.83275604248047,42.8827,43.1719,10359400.0],["2025-04-30",43.1719,45.0567,43.171939849853516,44.2263,9480130.0],["2025-05-06",44.2263,44.5902,43.3679,43.6571,11443646.0],["2025-05-07",43.6571,44.7674,43.65712356567383,44.3103,9865891.0],["2025-05-08",44.3103,45.1593,43.9464,45.094,7268295.0],["2025-05-09",45.094,45.8964,44.7954,45.3926,5866499.0],["2025-05-12",45.3926,45.4859,44.7115,45.1033,3999715.0],["2025-05-13",45.1033,45.4206,44.6182,44.982,3921483.0],["2025-05-14",44.982,45.8311,44.3196,45.262,6186810.0],["2025-05-15",45.262,45.26195526123047,44.3756,44.4875,3960005.0],["2025-05-16",44.4875,44.5435,43.7877,43.9744,3807668.0],["2025-05-19",43.9744,43.97435760498047,42.4068,43.0693,7642791.0],["2025-05-20",43.0693,43.5358,42.92,42.9667,4619999.0],["2025-05-21",42.9667,43.2932,42.892,42.9387,3662667.0],["2025-05-22",42.9387,43.1066,42.8081,42.92,5058211.0],["2025-05-23",42.92,42.92001724243164,42.173583984375,42.1736,5370190.0],["2025-05-26",42.1736,42.173583984375,41.5111,41.7164,6411209.0],["2025-05-27",41.7164,42.0896,41.5018,41.8657,4533975.0],["2025-05-28",41.8657,41.987,41.4551,41.6791,3167875.0],["2025-05-29",41.6791,41.8377,41.1939,41.5578,6703830.0],["2025-05-30",41.5578,41.6044,41.0166,41.1379,5689234.0],["2025-06-03",41.1379,41.1939,40.0929,40.914,8821320.0],["2025-06-04",40.914,41.1939,40.7087,40.8953,5376400.0],["2025-06-05",40.8953,41.0633,40.3915,40.8953,7328325.0],["2025-06-06",40.8953,41.538,40.7706,41.3174,7919780.0],["2025-06-09",41.3174,41.317405700683594,40.6939,40.9625,7238172.0],["2025-06-10",40.9625,40.9912,39.9552,40.0799,9666534.0],["2025-06-11",40.0799,40.6555,39.9456,40.2814,5889505.0],["2025-06-12",40.2814,40.28135681152344,39.2357,39.2837,10116949.0],["2025-06-13",39.2837,39.28367614746094,37.5569,37.6816,13770041.0],["2025-06-16",37.6816,37.6816291809082,36.4153,37.5665,14596350.0],["2025-06-17",37.5665,37.7392,36.8854,36.9334,10775892.0],["2025-06-18",36.9334,39.2165,36.7991,37.1444,20794991.0],["2025-06-19",37.1444,37.2883,36.4537,36.5401,11504796.0],["2025-06-20",36.5401,38.027,36.5400505065918,37.7872,20072591.0],["2025-06-23",37.7872,37.78715133666992,36.9621,37.0773,11360150.0],["2025-06-24",37.0773,37.5857,37.0581,37.3651,9369004.0],["2025-06-25",37.3651,37.672035217285156,36.9526,37.672,10690325.0],["2025-06-26",37.672,37.8831,37.3555,37.413,9493670.0],["2025-06-27",37.413,37.413021087646484,37.0964,37.1156,7817381.0],["2025-06-30",37.1156,37.6337,36.8854,37.3459,10981470.0],["2025-07-01",37.3459,37.34587097167969,36.943,37.0485,6675685.0],["2025-07-02",37.0485,37.2499,36.7607,37.1156,8959272.0],["2025-07-03",37.1156,37.672,37.0101,37.3267,9140050.0],["2025-07-04",37.3267,37.413,37.0869,37.1348,6949600.0],["2025-07-07",37.1348,37.3075,36.9046,36.9334,6323600.0],["2025-07-08",36.9334,37.4994,36.8278,37.3938,10348837.0],["2025-07-09",37.3938,37.7584,37.2403,37.3171,13185757.0],["2025-07-10",37.3171,37.6912,37.0197,37.509,13275245.0],["2025-07-11",37.509,38.3148,37.3555,37.8735,18240883.0],["2025-07-14",37.8735,38.1805,37.461,37.9598,10699354.0],["2025-07-15",37.9598,37.9598274230957,37.1156,37.2212,12585861.0],["2025-07-16",37.2212,37.8639,37.1252,37.5761,10824111.0],["2025-07-17",37.5761,37.6433,37.1252,37.413,11426810.0],["2025-07-18",37.413,37.9215,37.3363,37.8927,16389599.0],["2025-07-21",37.8927,38.1325,37.7104,38.0845,11453335.0],["2025-07-22",38.0845,39.8113,38.0174,39.5043,25772570.0],["2025-07-23",39.5043,39.9936,38.8808,39.0534,16460823.0],["2025-07-24",39.0534,39.4468,38.852,39.3508,11517361.0],["2025-07-25",39.3508,39.3796,38.497,38.5546,13589616.0],["2025-07-28",38.5546,38.55459976196289,38.1997,38.3627,9377664.0],["2025-07-29",38.3627,38.4491,37.9886,38.4107,9111886.0],["2025-07-30",38.4107,38.9191,38.2572,38.4203,12646116.0],["2025-07-31",38.4203,38.42029571533203,37.6241,37.6912,10873705.0],["2025-08-01",37.6912,37.8927,37.5857,37.72,5647311.0],["2025-08-04",37.72,37.720001220703125,37.3267,37.6145,4949200.0],["2025-08-05",37.6145,37.9886,37.61447525024414,37.9694,5764100.0],["2025-08-06",37.9694,38.0174,37.5377,37.8447,6333943.0],["2025-08-07",37.8447,37.9694,37.6816,37.8351,5784557.0],["2025-08-08",37.8351,37.8927,37.6241,37.6912,5350553.0],["2025-08-11",37.6912,38.4683,37.6433,38.2668,13469496.0],["2025-08-12",38.2668,38.7081,38.0654,38.1997,11485886.0],["2025-08-13",38.1997,38.4587,37.9694,38.1517,9332352.0],["2025-08-14",38.1517,38.6505,38.1133,38.286,12283750.0],["2025-08-15",38.286,38.3627,37.9023,38.2093,10438498.0],["2025-08-18",38.2093,38.9287,38.209251403808594,38.6601,14777008.0],["2025-08-19",38.6601,39.7154,38.5642,39.4468,23032403.0],["2025-08-20",39.4468,41.8067,39.0534,41.1447,30454501.0],["2025-08-21",41.1447,41.14472961425781,40.3389,40.4444,15551936.0],["2025-08-22",40.4444,40.761009216308594,40.195,40.761,11136939.0],["2025-08-25",40.761,42.8811,40.6075,42.4974,24591303.0],["2025-08-26",42.4974,43.7445,41.538,42.7372,23824296.0],["2025-08-27",42.7372,42.7372,41.2502555847168,41.2503,16022270.0],["2025-08-28",41.2503,41.5956,40.0511,40.9721,14040995.0],["2025-08-29",40.9721,42.3535,40.97205352783203,41.5285,13595345.0],["2025-09-01",41.5285,41.634,40.8857,41.1543,9760533.0],["2025-09-02",41.1543,41.6723,40.5883,40.6747,11145790.0],["2025-09-03",40.6747,41.9026,40.0415,40.6555,12971148.0],["2025-09-04",40.6555,41.1543,40.0319,41.1351,12484513.0],["2025-09-05",41.1351,41.3846,40.6843,41.3174,8845303.0],["2025-09-08",41.3174,41.8067,40.9433,41.6532,9987981.0],["2025-09-09",41.6532,41.65316390991211,40.7706,41.1831,10192162.0],["2025-09-10",41.1831,41.538,40.7034,41.0008,8079926.0],["2025-09-11",41.0008,41.3942,40.5116,41.2694,9968574.0],["2025-09-12",41.2694,41.7107,40.6267,40.7226,9744077.0],["2025-09-15",40.7226,40.72263717651367,40.1279,40.2238,8391114.0],["2025-09-16",40.2238,40.5404,40.0607,40.4444,5571932.0],["2025-09-17",40.4444,40.6267,40.0223,40.1279,5269409.0],["2025-09-18",40.1279,40.1279,39.2261,39.2933,10032926.0],["2025-09-19",39.2933,39.5811,38.7561,39.5811,8376314.0],["2025-09-22",39.5811,39.581058502197266,38.4011,38.4683,8404143.0],["2025-09-23",38.4683,38.6026,37.6912,37.9886,7681796.0],["2025-09-24",37.9886,38.4107,37.8735,38.1805,6160563.0],["2025-09-25",38.1805,38.3627,37.6337,37.6624,6928160.0],["2025-09-26",37.6624,37.9215,37.4034,37.509,6494147.0],["2025-09-29",37.509,38.3723,37.1924,38.0941,11328498.0],["2025-09-30",38.0941,38.09413146972656,37.6145,37.7008,6619571.0],["2025-10-09",37.7008,37.8351,37.0101,37.4706,9105527.0],["2025-10-10",37.4706,37.6816,37.3075,37.413,5685779.0],["2025-10-13",37.413,37.413021087646484,36.7607,37.0773,6509268.0],["2025-10-14",37.0773,38.0558,37.077266693115234,37.8447,12119020.0],["2025-10-15",37.8447,38.7848,37.5377,38.6601,12510729.0],["2025-10-16",38.6601,38.7081,38.238,38.5834,6228288.0],["2025-10-17",38.5834,38.583377838134766,37.9119,37.9694,5582644.0],["2025-10-20",37.9694,38.0845,37.6049,37.7392,4715590.0],["2025-10-21",37.7392,37.9502,37.5377,37.6145,5437533.0],["2025-10-22",37.6145,37.7392,37.3842,37.3938,3910853.0],["2025-10-23",37.3938,37.5953,37.2116,37.5857,3785931.0],["2025-10-24",37.5857,37.6049,37.1348,37.1732,6419395.0],["2025-10-27",37.1732,37.3171,36.9813,37.1636,4886637.0],["2025-10-28",37.1636,37.3651,37.0389,37.106,4818966.0],["2025-10-29",37.106,37.10604476928711,36.329,36.4921,10641205.0],["2025-10-30",36.4921,36.895,36.281,36.6935,7321062.0],["2025-10-31",36.6935,37.6049,36.3578,37.2403,10944607.0],["2025-11-03",37.2403,37.3075,36.6935,37.2116,6726218.0],["2025-11-04",37.2116,37.21156692504883,36.4153,36.5784,8830462.0],["2025-11-05",36.5784,36.6456,36.1659,36.6168,4871086.0],["2025-11-06",36.6168,36.8183,36.5305,36.5496,4187100.0],["2025-11-07",36.5496,36.6935,36.2331,36.2523,6253537.0],["2025-11-10",36.2523,37.7584,36.1659,37.6241,16826769.0],["2025-11-11",37.6241,37.62407302856445,37.0005,37.3555,7776791.0],["2025-11-12",37.3555,38.1325,37.35546112060547,37.5665,10017730.0],["2025-11-13",37.5665,37.7392,37.2212,37.6816,7141644.0],["2025-11-14",37.6816,38.1325,37.2691,37.3171,6062767.0],["2025-11-17",37.3171,37.31709289550781,36.6935,36.9526,5553859.0],["2025-11-18",36.9526,37.0677,36.6072,36.7607,4193100.0],["2025-11-19",36.7607,36.8278,36.4537,36.5017,3271680.0],["2025-11-20",36.5017,36.9334,36.3002,36.588,5384986.0],["2025-11-21",36.588,36.7703,35.8877,36.07,6677555.0],["2025-11-24",36.07,36.5976,35.9837,36.5496,4449571.0],["2025-11-25",36.5496,36.549644470214844,36.2619,36.3194,4352379.0],["2025-11-26",36.3194,36.4345,36.1947,36.3962,3046398.0],["2025-11-27",36.3962,36.4441,36.118,36.2331,3471668.0],["2025-11-28",36.2331,36.3098,35.9741,36.2523,2680591.0],["2025-12-01",36.2523,36.5401,36.1851,36.4249,3359573.0],["2025-12-02",36.4249,36.42493438720703,36.0508,36.0988,3187448.0],["2025-12-03",36.0988,36.1084,35.0435,35.3985,7932809.0],["2025-12-04",35.3985,35.398475646972656,34.5447,34.7174,6588673.0],["2025-12-05",34.7174,34.9764,34.5543,34.8996,3746148.0],["2025-12-08",34.8996,34.9188,34.5063,34.6022,6557832.0],["2025-12-09",34.6022,34.60224914550781,33.6717,33.6909,8398717.0],["2025-12-10",33.6909,33.9979,33.2976,33.8348,4975741.0],["2025-12-11",33.8348,33.83480453491211,33.24,33.288,4858400.0],["2025-12-12",33.288,34.1034,33.28799819946289,33.4703,7505002.0],["2025-12-15",33.4703,34.0938,33.47026443481445,33.7389,6133998.0],["2025-12-16",33.7389,33.8444,33.4607,33.6621,4175255.0],["2025-12-17",33.6621,33.66212844848633,33.1537,33.6142,5383600.0],["2025-12-18",33.6142,33.7868,33.4223,33.6717,3655456.0],["2025-12-19",33.6717,34.5831,33.6333,34.324,7726878.0],["2025-12-22",34.324,34.5063,34.1226,34.3145,3890075.0],["2025-12-23",34.3145,34.3432,33.7389,33.7964,4073348.0],["2025-12-24",33.7964,33.8156,33.5374,33.7485,3252532.0],["2025-12-25",33.7485,34.4008,33.7293,34.0842,5466723.0],["2025-12-26",34.0842,34.08422088623047,33.6909,33.7964,4158900.0],["2025-12-29",33.7964,33.8636,33.595,33.6334,3034241.0],["2025-12-30",33.6334,33.7197,33.4223,33.547,3048459.0],["2025-12-31",33.547,33.6333,33.3168,33.3647,3289135.0],["2026-01-05",33.3647,33.6717,33.288,33.6334,4988472.0],["2026-01-06",33.6334,33.8732,33.4511,33.8444,6730830.0],["2026-01-07",33.8444,33.9883,33.5758,33.7389,6607280.0],["2026-01-08",33.7389,34.0746,33.4895,33.9691,6967655.0],["2026-01-09",33.9691,34.4871,33.8636,34.0267,7072055.0],["2026-01-12",34.0267,34.5063,34.02666473388672,34.3912,9189058.0],["2026-01-13",34.3912,34.4967,33.8348,33.8444,8449841.0],["2026-01-14",33.8444,34.4967,33.7485,33.9403,9231634.0],["2026-01-15",33.9403,34.1418,33.5086,33.5374,6426012.0],["2026-01-16",33.5374,33.6046,33.0386,33.1729,8503391.0],["2026-01-19",33.1729,33.2113,32.9618,33.1729,5899275.0],["2026-01-20",33.1729,33.5278,33.0578,33.3456,6914059.0],["2026-01-21",33.3456,33.4511,32.8083,32.8275,7680021.0],["2026-01-22",32.8275,32.9139,32.5014,32.5301,7359607.0],["2026-01-23",32.5301,32.5781,32.3095,32.3383,8180364.0],["2026-01-26",32.3383,32.338279724121094,31.4749,31.7531,11480996.0],["2026-01-27",31.7531,31.753101348876953,30.8705,30.8897,11035736.0],["2026-01-28",30.8897,31.1679,30.4389,30.9089,11691388.0],["2026-01-29",30.9089,33.9979,30.6787,33.9979,33424792.0],["2026-01-30",33.9979,33.9979,32.1368,32.1368,20467330.0],["2026-02-02",32.1368,33.7389,31.9258,32.5589,16186489.0],["2026-02-03",32.5589,33.1345,32.0601,32.3095,11479368.0],["2026-02-04",32.3095,33.0386,31.8298,32.8467,14129363.0],["2026-02-05",32.8467,33.4607,32.6357,33.0002,13188530.0],["2026-02-06",33.0002,33.000205993652344,31.8586,31.9833,11121134.0],["2026-02-09",31.9833,32.0985,31.6572,31.9642,7665500.0],["2026-02-10",31.9642,31.96415138244629,31.4653,31.5133,7530918.0],["2026-02-11",31.5133,31.6476,31.3502,31.5421,4482786.0],["2026-02-12",31.5421,31.5421,31.0336,31.072,5263696.0],["2026-02-13",31.072,31.3598,31.07199478149414,31.072,4388111.0],["2026-02-24",31.072,31.3598,30.6595,30.7075,6800992.0],["2026-02-25",30.7075,30.9473,30.707456588745117,30.765,3792676.0],["2026-02-26",30.765,30.765016555786133,30.0743,30.1894,9232912.0],["2026-02-27",30.1894,30.295,29.978384017944336,29.9784,5886421.0],["2026-03-02",29.9784,29.978384017944336,28.8848,28.9231,9942233.0],["2026-03-03",28.9231,29.4124,28.597,28.7984,10316099.0],["2026-03-04",28.7984,28.79843521118164,27.7528,27.8775,8941441.0],["2026-03-05",27.8775,28.1557,27.877498626708984,27.9159,4212905.0],["2026-03-06",27.9159,28.3763,27.7528,28.3188,5300300.0],["2026-03-09",28.3188,28.31878089904785,27.7816,27.9159,5782392.0],["2026-03-10",27.9159,28.1845,27.915870666503906,28.1269,3906204.0],["2026-03-11",28.1269,28.2324,27.9063,28.1557,4164855.0],["2026-03-12",28.1557,28.2516,27.9255,28.0502,4616792.0],["2026-03-13",28.0502,28.4339,27.9351,28.2037,5720620.0],["2026-03-16",28.2037,28.6545,28.1461,28.549,7703288.0],["2026-03-17",28.549,28.7217,28.3476,28.3763,5404273.0],["2026-03-18",28.3763,28.4723,27.7528,27.8871,5666862.0],["2026-03-19",27.8871,27.8870906829834,27.19639015197754,27.1964,5611269.0],["2026-03-20",27.1964,27.3787,26.9566,27.0237,5578153.0],["2026-03-23",27.0237,27.023714065551758,25.7574,25.8917,8476638.0],["2026-03-24",25.8917,26.3330135345459,25.8438,26.333,5035335.0],["2026-03-25",26.333,26.4194,26.1795,26.3138,5192356.0],["2026-03-26",26.3138,26.5249,25.4888,25.556,7215143.0],["2026-03-27",25.556,26.0548,25.4025,25.9205,5642928.0],["2026-03-30",25.9205,25.920509338378906,25.3833,25.7095,7556314.0],["2026-03-31",25.7095,26.4577,25.421669006347656,25.4217,10448653.0],["2026-04-01",25.4217,26.3522,25.421669006347656,26.122,10580846.0],["2026-04-02",26.122,26.8798,25.9973,26.381,10866488.0],["2026-04-03",26.381,26.380977630615234,24.894,25.0763,14382274.0],["2026-04-07",25.0763,25.1818,24.6159,24.7885,7427750.0],["2026-04-08",24.7885,25.6519,24.78852653503418,25.5943,9773502.0],["2026-04-09",25.5943,25.594345092773438,24.8749,24.9612,7673700.0],["2026-04-10",24.9612,25.3929,24.9612,25.2394,6608081.0],["2026-04-13",25.2394,25.23940086364746,24.9036,25.0379,4359286.0],["2026-04-14",25.0379,25.3353,24.8653,25.3257,8174167.0],["2026-04-15",25.3257,25.6135,25.1435,25.3833,7692400.0],["2026-04-16",25.3833,25.556,25.1531,25.2874,7401502.0],["2026-04-17",25.2874,25.28736686706543,24.5103,24.6638,12842097.0],["2026-04-20",24.6638,24.9708,24.4528,24.8269,7557832.0],["2026-04-21",24.8269,25.0379,24.5583,24.5871,6228330.0],["2026-04-22",24.5871,24.5967,24.3089,24.5967,5841000.0],["2026-04-23",24.5967,25.6903,24.596662521362305,25.1914,18265600.0],["2026-04-24",25.1914,26.381,24.8653,25.5656,19785058.0],["2026-04-27",25.5656,25.56556510925293,24.942,25.0188,9181920.0],["2026-04-28",25.0188,25.1435,24.7502,24.9036,7747119.0],["2026-04-29",24.9036,26.9566,24.903642654418945,26.6496,29566535.0],["2026-04-30",26.6496,26.9949,26.285,26.3234,12331150.0],["2026-05-06",26.3234,26.4673,25.8534,26.4481,11234484.0],["2026-05-07",26.4481,26.9374,26.2946,26.4289,9855045.0],["2026-05-08",26.4289,27.5801,26.2467,26.9853,17443577.0],["2026-05-11",26.9853,28.1845,26.7455,27.7336,18159658.0],["2026-05-12",27.7336,28.2037,27.5417,27.6281,12732221.0],["2026-05-13",27.6281,27.7336,26.7359,26.9182,12014647.0],["2026-05-14",26.9182,28.29,26.7071,27.5321,20113606.0],["2026-05-15",27.5321,27.532148361206055,26.4769,26.6208,12747560.0],["2026-05-18",26.6208,26.9374,26.1507,26.7743,8713295.0],["2026-05-19",26.7743,27.3115,26.6208,26.8223,8389844.0],["2026-05-20",26.8223,27.5993,26.6208,27.206,14335783.0],["2026-05-21",27.206,27.5993,26.8798,27.0525,11254103.0],["2026-05-22",27.0525,27.1676,25.8821,25.9877,11911744.0],["2026-05-25",25.9877,27.3403,25.4504,26.8223,16600529.0],["2026-05-26",26.8223,27.513,26.4865,27.1005,13911425.0],["2026-05-27",27.1005,28.9711,26.7359,28.6066,29147972.0],["2026-05-28",28.6066,28.7984,27.9063,28.0022,17812954.0],["2026-05-29",28.0022,30.3429,27.8967,29.067,36101539.0],["2026-06-01",29.067,29.3548,27.8199,28.7409,22439158.0],["2026-06-02",28.7409,29.0191,27.724,28.0022,16251984.0],["2026-06-03",28.0022,28.290000915527344,27.0525,28.29,15937860.0],["2026-06-04",28.29,28.290000915527344,26.68,26.76,12887428.0],["2026-06-05",26.76,27.49,25.85,25.93,17789323.0],["2026-06-08",25.93,26.29,25.41,25.58,10382190.0],["2026-06-09",25.58,25.579999923706055,24.3,24.51,14740771.0],["2026-06-10",24.51,24.74,24.2,24.43,10055256.0],["2026-06-11",24.43,24.65,23.75,24.37,10789286.0],["2026-06-12",24.37,25.72,24.2,25.06,14697738.0],["2026-06-15",25.06,26.06,24.94,25.62,13192589.0],["2026-06-16",25.62,25.6200008392334,24.42,24.66,16248853.0],["2026-06-17",24.66,25.8,24.11,25.13,14651933.0],["2026-06-18",25.13,25.1299991607666,23.96,24.24,14115598.0],["2026-06-22",24.24,24.7,23.66,24.4,14379798.0],["2026-06-23",24.4,24.94,23.91,24.03,13469355.0],["2026-06-24",24.03,25.35,23.88,24.12,17691422.0],["2026-06-25",24.12,25.18,23.68,24.68,22595306.0],["2026-06-26",24.68,24.92,23.92,23.96,15904648.0],["2026-06-29",23.96,24.99,22.92,24.19,20563177.0],["2026-06-30",24.19,24.190000534057617,23.38,23.71,12862826.0],["2026-07-01",23.71,24.47,23.3,24.24,15719387.0],["2026-07-02",24.24,25.08,24.02,24.2,17821976.0],["2026-07-03",24.2,25.5,24.200000762939453,25.09,25357767.0],["2026-07-06",25.09,25.77,24.8,25.58,16933415.0],["2026-07-07",25.58,25.69,24.58,24.62,11994438.0],["2026-07-08",24.62,24.79,24.22,24.28,8420200.0],["2026-07-09",24.28,24.280000686645508,23.71,23.8,9060700.0],["2026-07-10",23.8,25.27,23.41,24.85,20996611.0],["2026-07-13",24.85,24.850000381469727,23.89,24.4,14176440.0],["2026-07-14",24.4,24.52,24.0,24.45,11852888.0],["2026-07-15",24.45,26.35,24.03,25.91,29529073.0],["2026-07-16",25.91,26.95,25.6,26.58,20905229.0],["2026-07-17",26.58,26.86,25.53,25.63,14616023.0],["2026-07-20",25.63,27.1,25.61,26.7,24588592.0],["2026-07-21",26.7,27.01,26.22,26.39,18919885.0],["2026-07-22",26.39,26.91,25.75,26.86,15287156.0],["2026-07-23",26.86,26.860000610351562,26.11,26.59,9621368.0],["2026-07-24",26.59,26.68,25.5,25.52,11113402.0],["2026-07-27",25.52,26.0,25.35,25.84,7415847.0],["2026-07-28",25.84,27.37,25.71,27.03,22736854.0],["2026-07-29",27.03,27.87,26.63,27.62,20732912.0],["2026-07-30",27.62,29.26,27.48,28.28,26464417.0],["2026-07-31",28.28,28.98,27.28,28.7,16495237.0],["2026-08-03",28.7,28.79,28.21,28.28,11979272.0],["2026-08-04",28.28,28.280000686645508,27.45,27.6,15101890.0],["2026-08-05",27.6,27.65,26.93,27.45,14105666.0],["2026-08-06",27.45,27.51,26.9,27.08,14255964.0],["2026-08-07",27.08,27.37,26.51,27.26,14970622.0],["2026-08-10",27.26,28.6,27.14,28.39,21527435.0],["2026-08-11",28.39,28.8,27.93,27.93,13359820.0],["2026-08-12",27.93,30.72,27.88,30.72,45298195.0],["2026-08-13",30.72,30.73,29.96,30.04,29276858.0],["2026-08-14",30.04,30.18,29.5,29.76,15651000.0],["2026-08-17",29.76,29.760000228881836,28.45,29.63,25633388.0],["2026-08-18",29.63,30.99,29.27,30.08,39271249.0],["2026-08-19",30.08,30.19,28.7,28.92,20184413.0],["2026-08-20",28.92,29.51,28.58,28.72,12190867.0],["2026-08-21",28.72,28.719999313354492,27.84,27.89,13234035.0],["2026-08-24",27.89,28.22,27.63,27.78,11900201.0],["2026-08-25",27.78,28.27,27.64,27.82,11148900.0],["2026-08-26",27.82,28.21,27.49,28.1,9367156.0],["2026-08-27",28.1,28.52,27.65,28.5,12037167.0],["2026-08-28",28.5,28.65,28.02,28.47,9000579.0],["2026-08-31",28.47,28.85,28.23,28.32,10945767.0],["2026-09-01",28.32,30.44,28.15,29.85,24092686.0],["2026-09-02",29.85,30.3,29.58,29.65,9878817.0],["2026-09-03",29.65,30.22,29.649999618530273,30.06,11084795.0],["2026-09-04",30.06,31.51,29.82,30.9,16274019.0],["2026-09-07",30.9,31.04,30.29,30.85,10993921.0],["2026-09-08",30.85,30.89,30.46,30.65,7692194.0],["2026-09-09",30.65,30.75,30.16,30.41,9088180.0],["2026-09-10",30.41,30.7,29.52,29.54,7680209.0],["2026-09-11",29.54,29.65,28.59,28.68,8389938.0],["2026-09-14",28.68,29.16,28.68000030517578,28.99,5960300.0]]}