{"t":"603799.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2015-01-29",2.6567,2.6567,2.212,2.6567,153553.0],["2015-01-30",2.6567,2.9235,2.656661033630371,2.9235,70033.0],["2015-02-02",2.9235,3.2174,2.923487424850464,3.2174,78314.0],["2015-02-03",3.2174,3.5383479595184326,3.21738338470459,3.5383,74292.0],["2015-02-04",3.5383,3.8941164016723633,3.5383479595184326,3.8941,83993.0],["2015-02-05",3.8941,4.2847,3.8941164016723633,4.2847,129420.0],["2015-02-06",4.2847,4.713930606842041,4.284688472747803,4.7139,1657146.0],["2015-02-09",4.7139,5.1857099533081055,4.713930606842041,5.1857,5448341.0],["2015-02-10",5.1857,5.7039,5.1857099533081055,5.7039,5836761.0],["2015-02-11",5.7039,6.276216506958008,5.70389461517334,6.2762,2899383.0],["2015-02-12",6.2762,6.9027,6.276216506958008,6.9027,2247621.0],["2015-02-13",6.9027,7.5949,6.902678489685059,7.5949,2358317.0],["2015-02-16",7.5949,8.352821350097656,7.594880104064941,8.3528,3497134.0],["2015-02-17",8.3528,9.188104629516602,8.352821350097656,9.1881,73282475.0],["2015-02-25",9.1881,9.188104629516602,9.1881,9.1881,0.0],["2015-02-26",9.1881,9.188104629516602,7.6954,8.0319,86141266.0],["2015-02-27",8.0319,8.836203575134277,7.881,8.8362,91631361.0],["2015-03-02",8.8362,8.8942,8.3142,8.5964,85427574.0],["2015-03-03",8.5964,8.596446990966797,8.1208,8.1479,70271406.0],["2015-03-04",8.1479,8.147868156433105,7.7766,7.9274,48967609.0],["2015-03-05",7.9274,8.2368,7.8037,8.1363,53180574.0],["2015-03-06",8.1363,8.136266708374023,7.7341,7.7457,41203281.0],["2015-03-09",7.7457,7.7456955909729,7.2739,7.4054,33577292.0],["2015-03-10",7.4054,7.5678,7.3126,7.4943,21047143.0],["2015-03-11",7.4943,7.4943366050720215,7.3087,7.3358,20275129.0],["2015-03-12",7.3358,7.359,7.0419,7.0806,26384600.0],["2015-03-13",7.0806,7.4286,7.080562591552734,7.3087,22404351.0],["2015-03-16",7.3087,7.5601,7.2894,7.5446,31030837.0],["2015-03-17",7.5446,7.7341,7.4634,7.6219,33829226.0],["2015-03-18",7.6219,7.7148,7.5446,7.6761,26206738.0],["2015-03-19",7.6761,8.1788,7.6181,8.0473,50183191.0],["2015-03-20",8.0473,8.04732608795166,7.8114,7.9042,30015144.0],["2015-03-23",7.9042,8.0551,7.881,7.9352,30211868.0],["2015-03-24",7.9352,7.9893,7.6568,7.7998,29757321.0],["2015-03-25",7.7998,7.9855,7.7186,7.9004,23254370.0],["2015-03-26",7.9004,8.3103,7.7766,8.0473,39995079.0],["2015-03-27",8.0473,8.1595,7.9274,7.9352,27034966.0],["2015-03-30",7.9352,7.9351806640625,7.7728,7.7844,21143229.0],["2015-03-31",7.7844,7.8849,7.765,7.8037,15239517.0],["2015-04-01",7.8037,7.8617,7.7534,7.854,15782809.0],["2015-04-02",7.854,8.1169,7.853972911834717,8.0048,26143805.0],["2015-04-03",8.0048,8.2368,7.9274,8.2291,39683540.0],["2015-04-07",8.2291,8.6545,8.1479,8.6274,54682809.0],["2015-04-08",8.6274,8.627381324768066,8.202,8.3412,38377998.0],["2015-04-09",8.3412,8.341219902038574,7.8114,8.086,30182070.0],["2015-04-10",8.086,8.3064,7.9545,8.2252,23076021.0],["2015-04-13",8.2252,8.4572,8.1401,8.3915,32138684.0],["2015-04-14",8.3915,8.391491889953613,8.1517,8.1904,26697101.0],["2015-04-15",8.1904,9.0102,8.0512,8.7627,62176061.0],["2015-04-16",8.7627,8.76272964477539,8.1981,8.6622,37747192.0],["2015-04-17",8.6622,9.5129,8.662186622619629,9.2461,63773187.0],["2015-04-20",9.2461,10.1317,9.0876,9.7604,76159926.0],["2015-04-21",9.7604,9.8416,9.308,9.8146,43468802.0],["2015-04-22",9.8146,10.1162,9.6135,9.6599,43651869.0],["2015-04-23",9.6599,10.0389,9.2925,9.7488,43083454.0],["2015-04-24",9.7488,9.748826026916504,9.2809,9.3003,29026698.0],["2015-04-27",9.3003,9.482,9.0412,9.0914,23767404.0],["2015-04-28",9.0914,9.2616,8.8207,8.8749,23724873.0],["2015-04-29",8.8749,9.366,8.874873161315918,9.2306,23775607.0],["2015-04-30",9.2306,9.2732,8.9058,8.9174,18161151.0],["2015-05-04",8.9174,9.3776,8.8169,9.2886,25943549.0],["2015-05-05",9.2886,9.288647651672363,8.8865,8.9019,16983060.0],["2015-05-06",8.9019,9.018,8.6622,8.6661,17356112.0],["2015-05-07",8.6661,8.666053771972656,8.0048,8.086,16015238.0],["2015-05-08",8.086,8.3335,8.085994720458984,8.3142,11756736.0],["2015-05-11",8.3142,9.076,8.3141508102417,9.0141,22872562.0],["2015-05-12",9.0141,9.7218,9.014087677001953,9.5013,35472538.0],["2015-05-13",9.5013,9.5052,9.1301,9.3737,23481144.0],["2015-05-14",9.3737,10.309548377990723,9.2925,10.3095,52020792.0],["2015-05-15",10.3095,10.9824,10.1394,10.1858,68817050.0],["2015-05-18",10.1858,11.1758,9.8996,10.9669,56271999.0],["2015-05-19",10.9669,11.0984,10.441,10.936,41553793.0],["2015-05-20",10.936,11.0907,10.4526,10.5493,39766604.0],["2015-05-21",10.5493,10.6228,10.0543,10.5648,33442967.0],["2015-05-22",10.5648,11.4078,10.56477165222168,11.2879,49022649.0],["2015-05-25",11.2879,11.8718,10.936,11.6321,43322363.0],["2015-05-26",11.6321,12.564,11.2918,12.4519,44272083.0],["2015-05-27",12.4519,13.6971,12.1116,13.6971,43995930.0],["2015-05-28",13.6971,15.066,13.1596,14.107,68161985.0],["2015-05-29",14.107,14.107,14.106987953186035,14.107,0.0],["2015-06-01",14.107,14.107,14.106987953186035,14.107,0.0],["2015-06-02",14.107,14.107,14.106987953186035,14.107,0.0],["2015-06-03",14.107,14.107,14.106987953186035,14.107,0.0],["2015-06-04",14.107,14.107,14.106987953186035,14.107,0.0],["2015-06-05",14.107,14.107,14.106987953186035,14.107,0.0],["2015-06-08",14.107,14.107,14.106987953186035,14.107,0.0],["2015-06-09",14.107,14.107,14.106987953186035,14.107,0.0],["2015-06-10",14.107,14.107,14.106987953186035,14.107,0.0],["2015-06-11",14.107,14.107,14.106987953186035,14.107,0.0],["2015-06-12",14.107,14.107,14.106987953186035,14.107,0.0],["2015-06-15",14.107,14.107,14.106987953186035,14.107,0.0],["2015-06-16",14.107,14.107,14.106987953186035,14.107,0.0],["2015-06-17",14.107,14.107,14.106987953186035,14.107,0.0],["2015-06-18",14.107,14.107,14.106987953186035,14.107,0.0],["2015-06-19",14.107,14.107,14.106987953186035,14.107,0.0],["2015-06-23",14.107,14.107,14.106987953186035,14.107,0.0],["2015-06-24",14.107,14.107,14.106987953186035,14.107,0.0],["2015-06-25",14.107,14.107,14.106987953186035,14.107,0.0],["2015-06-26",14.107,14.106987953186035,12.6955,12.6955,3334403.0],["2015-06-29",12.6955,12.695515632629395,11.4271,11.4271,906887.0],["2015-06-30",11.4271,11.427124977111816,10.2863,10.2863,53641675.0],["2015-07-01",10.2863,10.3444,9.2577,9.2577,41166767.0],["2015-07-02",9.2577,9.257711410522461,8.333486557006836,8.3335,23719881.0],["2015-07-03",8.3335,8.333486557006836,7.502071857452393,7.5021,18219113.0],["2015-07-06",7.5021,8.0821,6.751864433288574,6.7519,28020355.0],["2015-07-07",6.7519,6.751864433288574,6.0751,6.0751,1730729.0],["2015-07-08",6.0751,6.114049434661865,6.075131416320801,6.114,0.0],["2015-07-09",6.114,6.114049434661865,6.114,6.114,0.0],["2015-07-10",6.114,6.114049434661865,6.114,6.114,0.0],["2015-07-13",6.114,6.6823,6.114049434661865,6.6823,1036426.0],["2015-07-14",6.6823,7.351648330688477,6.682253360748291,7.3516,2688327.0],["2015-07-15",7.3516,7.3945,6.61609411239624,6.6161,32414483.0],["2015-07-16",6.6161,6.8418,5.9545,6.3748,32273818.0],["2015-07-17",6.3748,7.0053,6.3748,6.9819,30375391.0],["2015-07-20",6.9819,7.4762,6.6161,7.3205,38326495.0],["2015-07-21",7.3205,8.0016,6.9313,7.8226,39580977.0],["2015-07-22",7.8226,7.822556972503662,7.3283,7.5774,31667651.0],["2015-07-23",7.5774,8.1611,7.577373504638672,8.021,36313817.0],["2015-07-24",8.021,8.348,7.7836,7.9043,42634520.0],["2015-07-27",7.9043,7.9743,7.1142,7.1142,32981079.0],["2015-07-28",7.1142,7.1142473220825195,6.402,6.5227,26631066.0],["2015-07-29",6.5227,7.1571,6.223,7.0909,25645807.0],["2015-07-30",7.0909,7.3478,6.62,6.7562,25558168.0],["2015-07-31",6.7562,6.9235,6.5188,6.6356,17427019.0],["2015-08-03",6.6356,6.635552883148193,5.9934,6.1608,16998754.0],["2015-08-04",6.1608,6.7757,6.160750865936279,6.7757,21917776.0],["2015-08-05",6.7757,7.0481,6.5694,6.8807,29038869.0],["2015-08-06",6.8807,7.5696,6.6278,7.5696,49183312.0],["2015-08-07",7.5696,7.9004,7.3983,7.7525,49031188.0],["2015-08-10",7.7525,8.2896,7.6319,8.0872,44061977.0],["2015-08-11",8.0872,8.8967,8.087201118469238,8.8967,18756197.0],["2015-08-12",8.8967,9.7218,8.896698951721191,9.1458,64881762.0],["2015-08-13",9.1458,9.2859,8.5737,9.2197,43369664.0],["2015-08-14",9.2197,9.3365,8.9006,8.9278,32561937.0],["2015-08-17",8.9278,8.927834510803223,8.3285,8.6982,26905527.0],["2015-08-18",8.6982,9.2314,7.8303,7.8303,38504892.0],["2015-08-19",7.8303,8.0561,7.0637,7.8848,31304127.0],["2015-08-20",7.8848,8.2857,7.554,7.5968,28053016.0],["2015-08-21",7.5968,7.7797,6.9858,7.0208,23145077.0],["2015-08-24",7.0208,7.020843505859375,6.3203,6.3203,16191235.0],["2015-08-25",6.3203,6.320315361022949,5.6898,5.6898,17204397.0],["2015-08-26",5.6898,6.1841,5.5186,5.6859,25850951.0],["2015-08-27",5.6859,6.1452,5.6354,6.1179,21312930.0],["2015-08-28",6.1179,6.5733,5.935,6.4916,35679490.0],["2015-08-31",6.4916,6.491555690765381,5.8416,5.8416,20095398.0],["2015-09-01",5.8416,5.8572,5.2578,5.2578,20757490.0],["2015-09-02",5.2578,5.3668,4.7325,4.748,22468196.0],["2015-09-07",4.748,5.0477,4.748020648956299,4.8414,18531068.0],["2015-09-08",4.8414,5.1995,4.7169,5.18,17099105.0],["2015-09-09",5.18,5.6976237297058105,5.1800127029418945,5.6976,31779891.0],["2015-09-10",5.6976,5.8689,5.4485,5.6198,30160589.0],["2015-09-11",5.6198,5.6937,5.4524,5.5887,12291500.0],["2015-09-14",5.5887,5.7132,5.0282,5.0282,16439296.0],["2015-09-15",5.0282,5.036,4.5262,4.6235,15795721.0],["2015-09-16",4.6235,5.086608409881592,4.623481750488281,5.0866,14659674.0],["2015-09-17",5.0866,5.5887,4.9893,5.2734,28268402.0],["2015-09-18",5.2734,5.6042,5.273416042327881,5.5381,21616812.0],["2015-09-21",5.5381,5.8961,5.3318,5.8728,19270201.0],["2015-09-22",5.8728,6.0323,5.6782,5.7949,15646843.0],["2015-09-23",5.7949,5.8961,5.5692,5.6548,15485205.0],["2015-09-24",5.6548,5.791,5.5264,5.7171,14965621.0],["2015-09-25",5.7171,5.7443,5.215,5.2695,11413875.0],["2015-09-28",5.2695,5.4018,5.145,5.3746,9625481.0],["2015-09-29",5.3746,5.374603271484375,5.1839,5.2501,6847748.0],["2015-09-30",5.2501,5.3902,5.250064849853516,5.324,8223797.0],["2015-10-08",5.324,5.7365,5.324009895324707,5.6431,14078748.0],["2015-10-09",5.6431,6.2075,5.5848,6.2075,37473919.0],["2015-10-12",6.2075,6.830143928527832,6.207451820373535,6.8301,51506651.0],["2015-10-13",6.8301,7.2582,6.5694,7.1765,45624973.0],["2015-10-14",7.1765,7.4723,6.8301,6.8652,35969469.0],["2015-10-15",6.8652,7.1181,6.834,7.1065,25014665.0],["2015-10-16",7.1065,7.2621,6.8496,7.0559,25699115.0],["2015-10-19",7.0559,7.0637,6.8068,6.9819,26890664.0],["2015-10-20",6.9819,7.1454,6.8107,7.1298,29553940.0],["2015-10-21",7.1298,7.129814147949219,6.4176,6.4176,26076256.0],["2015-10-22",6.4176,6.9975,6.2036,6.9313,33423261.0],["2015-10-23",6.9313,7.4956,6.655,7.3633,42612596.0],["2015-10-26",7.3633,7.7836,7.0481,7.4567,39275815.0],["2015-10-27",7.4567,7.4762,6.8496,7.2972,24677791.0],["2015-10-28",7.2972,7.4451,6.9274,7.0208,20338351.0],["2015-10-29",7.0208,7.2582,6.8107,7.0364,18120990.0],["2015-10-30",7.0364,7.0831,6.764,6.9119,11573397.0],["2015-11-02",6.9119,7.0014,6.6161,6.6784,14204574.0],["2015-11-03",6.6784,6.9625,6.62,6.8613,14325129.0],["2015-11-04",6.8613,7.2777,6.7523,7.2699,21262248.0],["2015-11-05",7.2699,7.6786,7.196,7.3555,33287303.0],["2015-11-06",7.3555,8.0911,7.3166,8.0911,23040105.0],["2015-11-09",8.0911,8.9006,8.091094017028809,8.6554,76327699.0],["2015-11-10",8.6554,9.391,8.1884,9.0173,64976045.0],["2015-11-11",9.0173,9.0251,8.7177,8.8033,32249010.0],["2015-11-12",8.8033,9.426,8.7527,9.0952,38871321.0],["2015-11-13",9.0952,9.095183372497559,8.2896,8.3596,33809704.0],["2015-11-16",8.3596,8.5231,8.0483,8.4297,16451760.0],["2015-11-17",8.4297,8.6788,8.3285,8.4414,19053965.0],["2015-11-18",8.4414,8.5542,8.06,8.1222,15534372.0],["2015-11-19",8.1222,8.93561840057373,8.0639,8.9356,28208417.0],["2015-11-20",8.9356,9.83073616027832,8.93561840057373,9.8307,42571390.0],["2015-11-23",9.8307,10.7803,9.7334,9.9047,55762290.0],["2015-11-24",9.9047,10.7414,9.4221,10.3483,38730785.0],["2015-11-25",10.3483,11.3836,10.1654,11.3836,44606862.0],["2015-11-26",11.3836,12.2982,10.8971,11.5392,47482619.0],["2015-11-27",11.5392,12.1036,10.504,10.7842,44204910.0],["2015-11-30",10.7842,11.403,10.1693,11.1617,36410572.0],["2015-12-01",11.1617,11.6716,10.1187,10.5858,33024793.0],["2015-12-02",10.5858,10.6792,9.5389,10.146,20739911.0],["2015-12-03",10.146,10.6247,10.1109,10.2744,16212205.0],["2015-12-04",10.2744,10.6169,10.1654,10.4418,15732960.0],["2015-12-07",10.4418,11.4848,10.441752433776855,11.3096,34332742.0],["2015-12-08",11.3096,11.309630393981934,10.6986,10.7726,28733690.0],["2015-12-09",10.7726,11.403,10.4301,10.8621,20018584.0],["2015-12-10",10.8621,11.0139,10.3211,10.5079,15453294.0],["2015-12-11",10.5079,10.9127,10.3717,10.6869,14258261.0],["2015-12-14",10.6869,11.4809,10.5079,11.2123,23669033.0],["2015-12-15",11.2123,11.6365,10.8971,11.4108,20128120.0],["2015-12-16",11.4108,12.0335,11.2396,11.4458,22300172.0],["2015-12-17",11.4458,11.7922,11.403,11.5937,20790919.0],["2015-12-18",11.5937,11.6755,11.2084,11.2785,17255088.0],["2015-12-21",11.2785,11.403,11.0644,11.2123,11617140.0],["2015-12-22",11.2123,11.5509,11.1695,11.4108,10411552.0],["2015-12-23",11.4108,11.5859,11.1578,11.1773,11614956.0],["2015-12-24",11.1773,11.2084,10.6247,10.866,11298092.0],["2015-12-25",10.866,10.9671,10.7414,10.792,7594793.0],["2015-12-28",10.792,10.9243,10.146,10.1693,12584943.0],["2015-12-29",10.1693,10.6325,10.0214,10.4301,11621262.0],["2015-12-30",10.4301,10.5896,10.3094,10.3951,6150937.0],["2015-12-31",10.3951,10.5546,10.1577,10.181,6685142.0],["2016-01-04",10.181,10.2005,9.1613,9.1847,8646111.0],["2016-01-05",9.1847,9.4182,8.2662,8.6321,14086276.0],["2016-01-06",8.6321,9.3404,8.6048,9.2197,11972492.0],["2016-01-07",9.2197,9.219719886779785,8.29736042022705,8.2974,2228055.0],["2016-01-08",8.2974,8.8734,7.5462,8.6048,12998165.0],["2016-01-11",8.6048,8.8266,7.7797,8.0288,10069932.0],["2016-01-12",8.0288,8.3168,7.7447,8.06,8073518.0],["2016-01-13",8.06,8.7255,8.0561,8.204,11729870.0],["2016-01-14",8.204,8.5542,7.5968,8.5231,10225281.0],["2016-01-15",8.5231,8.6243,7.8615,8.0288,9691216.0],["2016-01-18",8.0288,8.028823852539062,7.2271,7.628,18826219.0],["2016-01-19",7.628,7.9627,7.3983,7.8615,14042978.0],["2016-01-20",7.8615,7.8615,7.4645,7.484,12376091.0],["2016-01-21",7.484,7.483968257904053,6.7406,6.7445,13663136.0],["2016-01-22",6.7445,6.9625,6.3904,6.6472,10678441.0],["2016-01-25",6.6472,6.873,6.647227764129639,6.7601,7142341.0],["2016-01-26",6.7601,6.760091304779053,6.0829,6.0829,9824020.0],["2016-01-27",6.0829,6.1335,5.4914,5.8299,14489476.0],["2016-01-28",5.8299,6.1102,5.6392,5.7599,13604656.0],["2016-01-29",5.7599,6.0518,5.5303,6.0051,13589116.0],["2016-02-01",6.0051,6.005078315734863,5.5108,5.6198,11561873.0],["2016-02-02",5.6198,5.8922,5.5653,5.8494,10475027.0],["2016-02-03",5.8494,6.1802,5.7716,6.0712,17999898.0],["2016-02-04",6.0712,6.6784,6.071238994598389,6.6784,33910974.0],["2016-02-05",6.6784,6.8691,6.3242,6.3437,30148293.0],["2016-02-15",6.3437,6.8107,5.9545,6.5266,18960530.0],["2016-02-16",6.5266,6.7328,6.3553,6.69,20032895.0],["2016-02-17",6.69,6.690038681030273,6.4293,6.6628,14890780.0],["2016-02-18",6.6628,7.087,6.5772,6.7134,21516472.0],["2016-02-19",6.7134,6.7562,6.5616,6.6511,13632821.0],["2016-02-22",6.6511,6.908,6.651120185852051,6.7406,18237650.0],["2016-02-23",6.7406,7.0753,6.7134,7.0364,24074454.0],["2016-02-24",7.0364,7.036410331726074,6.7328,6.8807,16359084.0],["2016-02-25",6.8807,6.9819,6.191884994506836,6.1919,18117055.0],["2016-02-26",6.1919,6.332,5.8183,6.0635,14856064.0],["2016-02-29",6.0635,6.063455104827881,5.4563,5.4952,14100136.0],["2016-03-01",5.4952,6.044,5.4952,6.044,23995834.0],["2016-03-02",6.044,6.6239,6.043995380401611,6.6044,33427770.0],["2016-03-03",6.6044,7.1609,6.6044182777404785,6.7212,40393859.0],["2016-03-04",6.7212,7.3945,6.7134,7.3945,61075649.0],["2016-03-07",7.3945,7.9782,7.2855,7.7759,58536122.0],["2016-03-08",7.7759,7.77585506439209,7.1999,7.484,34389999.0],["2016-03-09",7.484,7.483968257904053,6.7718,6.8885,30774571.0],["2016-03-10",6.8885,7.3828,6.8807,7.0481,35142874.0],["2016-03-11",7.0481,7.1921,6.7795,7.0247,21947363.0],["2016-03-14",7.0247,7.4723,6.9741,7.2582,30860577.0],["2016-03-15",7.2582,7.258244037628174,6.9313,7.0014,19360864.0],["2016-03-16",7.0014,7.1882,6.8574,6.9041,16347387.0],["2016-03-17",6.9041,7.3439,6.904088497161865,7.2699,28842822.0],["2016-03-18",7.2699,7.9977,7.2466,7.9977,26408227.0],["2016-03-21",7.9977,8.7683,7.997689247131348,8.6126,47471229.0],["2016-03-22",8.6126,9.0991,8.2312,8.5542,40286624.0],["2016-03-23",8.5542,8.554219245910645,8.13,8.383,40277362.0],["2016-03-24",8.383,8.382981300354004,7.986,8.1028,30153822.0],["2016-03-25",8.1028,8.1689,7.7836,7.9666,30827981.0],["2016-03-28",7.9666,8.2896,7.966555118560791,8.1495,34641505.0],["2016-03-29",8.1495,8.149470329284668,7.7369,7.7875,25810985.0],["2016-03-30",7.7875,8.4063,7.787529945373535,8.3635,33122805.0],["2016-03-31",8.3635,8.4452,8.1339,8.2117,27103201.0],["2016-04-01",8.2117,8.5464,8.0872,8.3596,31669475.0],["2016-04-05",8.3596,8.9434,8.359628677368164,8.8928,42949437.0],["2016-04-06",8.8928,8.89280891418457,8.5659,8.671,32791744.0],["2016-04-07",8.671,8.671,8.3207,8.3713,24597991.0],["2016-04-08",8.3713,8.7294,8.1845,8.3713,20215049.0],["2016-04-11",8.3713,8.6788,8.348,8.3752,19563197.0],["2016-04-12",8.3752,8.37519645690918,8.0677,8.2662,16956994.0],["2016-04-13",8.2662,9.0913,8.26622486114502,8.8889,56562722.0],["2016-04-14",8.8889,9.0135,8.6476,8.6749,33906873.0],["2016-04-15",8.6749,8.7177,8.3285,8.5309,21465118.0],["2016-04-18",8.5309,8.530868530273438,8.0794,8.1728,19701577.0],["2016-04-19",8.1728,8.3129,8.0872,8.2351,15539615.0],["2016-04-20",8.2351,8.4686,7.4178,7.7058,24980959.0],["2016-04-21",7.7058,8.0483,7.4956,7.7564,20574544.0],["2016-04-22",7.7564,7.756397247314453,7.3945,7.5657,17792185.0],["2016-04-25",7.5657,7.6591,7.4489,7.5774,10626136.0],["2016-04-26",7.5774,7.6474,7.4606,7.6435,9470799.0],["2016-04-27",7.6435,7.7214,7.5229,7.663,10121234.0],["2016-04-28",7.663,7.733,7.3283,7.4606,11339771.0],["2016-04-29",7.4606,7.7408,7.3945,7.5813,11853006.0],["2016-05-03",7.5813,8.0794,7.581265449523926,8.0055,16773861.0],["2016-05-04",8.0055,8.7605,7.9393,8.3791,31793617.0],["2016-05-05",8.3791,9.1886,8.3129,9.0563,48297210.0],["2016-05-06",9.0563,9.57,9.056264877319336,9.0913,70388218.0],["2016-05-09",9.0913,9.7218,8.7761,9.4416,69117411.0],["2016-05-10",9.4416,9.9241,8.5698,9.6011,49073726.0],["2016-05-11",9.6011,10.0253,9.4143,9.4454,37559999.0],["2016-05-12",9.4454,9.9864,9.1146,9.9708,55811978.0],["2016-05-13",9.9708,10.967148780822754,9.970841407775879,10.9671,86514616.0],["2016-05-16",10.9671,12.064640998840332,10.6753,12.0646,66351517.0],["2016-05-17",12.0646,13.2322,11.9751,12.1464,97117620.0],["2016-05-18",12.1464,12.5317,11.3563,11.9362,77313299.0],["2016-05-19",11.9362,13.0571,11.5704,12.9753,93046636.0],["2016-05-20",12.9753,13.3801,12.0958,12.4188,65399928.0],["2016-05-23",12.4188,12.9675,12.1036,12.6212,47573538.0],["2016-05-24",12.6212,13.5708,12.267,13.3061,63001112.0],["2016-05-25",13.3061,13.816,12.6796,13.096,56879122.0],["2016-05-26",13.096,13.2127,12.2592,12.9753,44650650.0],["2016-05-27",12.9753,13.1582,12.0063,12.0569,46450125.0],["2016-05-30",12.0569,12.056857109069824,11.4964,11.5315,47440183.0],["2016-05-31",11.5315,12.2981,11.531460762023926,12.2125,54907705.0],["2016-06-01",12.2125,13.2594,11.8895,12.773,69744484.0],["2016-06-02",12.773,13.2205,12.4344,12.7379,47632643.0],["2016-06-03",12.7379,12.73792839050293,11.4653,11.4731,118868088.0],["2016-06-06",11.4731,11.8233,11.1617,11.7805,64275323.0],["2016-06-07",11.7805,12.6445,11.5976,12.1308,71717087.0],["2016-06-08",12.1308,12.5706,11.4887,12.2553,72303549.0],["2016-06-13",12.2553,13.4813,11.8039,13.1232,120775912.0],["2016-06-14",13.1232,13.96,12.6873,13.3295,93908082.0],["2016-06-15",13.3295,14.6644,13.0415,14.6644,66320073.0],["2016-06-16",14.6644,16.1316,14.66437816619873,16.1316,99852570.0],["2016-06-17",16.1316,17.7467,15.8008,16.3923,105442413.0],["2016-06-20",16.3923,16.7932,15.5595,16.0849,61008159.0],["2016-06-21",16.0849,16.3379,14.4776,14.5476,120407247.0],["2016-06-22",14.5476,15.1003,14.1896,15.0613,88324327.0],["2016-06-23",15.0613,15.061342239379883,13.9288,14.4036,69463770.0],["2016-06-24",14.4036,14.9407,14.0106,14.6605,72433403.0],["2016-06-27",14.6605,14.9368,14.1935,14.8668,62926760.0],["2016-06-28",14.8668,15.038,14.3452,14.5359,46812398.0],["2016-06-29",14.5359,15.7619,14.5359,15.0808,91650327.0],["2016-06-30",15.0808,15.080801963806152,14.3764,14.4776,51177334.0],["2016-07-01",14.4776,14.7111,14.2168,14.4698,37658519.0],["2016-07-04",14.4698,15.3727,14.2051,14.8356,63455180.0],["2016-07-05",14.8356,15.1781,14.6021,15.0263,53101548.0],["2016-07-06",15.0263,16.4624,14.7539,16.1316,90517597.0],["2016-07-07",16.1316,17.7467,16.131593704223633,17.7467,34212580.0],["2016-07-08",17.7467,18.817,16.6959,16.7465,104791739.0],["2016-07-11",16.7465,17.4548,16.2989,16.9644,69335622.0],["2016-07-12",16.9644,17.4743,16.1472,16.727,51373440.0],["2016-07-13",16.727,17.4237,16.2912,16.871,57648704.0],["2016-07-14",16.871,16.87104034423828,15.9642,16.4274,45383895.0],["2016-07-15",16.4274,16.6375,16.1121,16.2989,31143404.0],["2016-07-18",16.2989,16.298940658569336,15.3143,15.3532,48311588.0],["2016-07-19",15.3532,15.7346,15.2559,15.5751,29218405.0],["2016-07-20",15.5751,16.8127,15.3766,16.6414,65064349.0],["2016-07-21",16.6414,17.3186,16.4352,16.9255,52840157.0],["2016-07-22",16.9255,16.9333,15.723,15.8553,44212838.0],["2016-07-25",15.8553,15.855274200439453,14.2908,14.5476,55628421.0],["2016-07-26",14.5476,14.9057,14.1935,14.6799,30837828.0],["2016-07-27",14.6799,14.7772,13.31,13.3762,41008318.0],["2016-07-28",13.3762,13.9327,13.0765,13.5669,36940440.0],["2016-07-29",13.5669,14.0067,13.1076,13.7381,38612149.0],["2016-08-01",13.7381,14.1468,13.4307,13.886,28826986.0],["2016-08-02",13.886,14.1234,13.6797,13.9327,23871801.0],["2016-08-03",13.9327,14.0495,13.816,13.8627,23946782.0],["2016-08-04",13.8627,14.7383,13.5435,14.4075,47406207.0],["2016-08-05",14.4075,15.3727,14.0495,15.0069,61648396.0],["2016-08-08",15.0069,15.2365,14.7072,14.8979,33560214.0],["2016-08-09",14.8979,15.1586,14.5749,14.9096,32455988.0],["2016-08-10",14.9096,15.5634,14.7928,15.182,46759376.0],["2016-08-11",15.182,15.181989669799805,14.5788,14.5982,29876475.0],["2016-08-12",14.5982,15.0536,14.5632,14.75,23149755.0],["2016-08-15",14.75,15.0458,14.4425,15.0185,35455522.0],["2016-08-16",15.0185,15.758,15.018532752990723,15.5751,51242778.0],["2016-08-17",15.5751,15.575061798095703,15.073,15.4505,30668657.0],["2016-08-18",15.4505,15.7619,15.2559,15.3532,29987796.0],["2016-08-19",15.3532,15.353229522705078,14.8745,15.0107,23041832.0],["2016-08-22",15.0107,15.010747909545898,14.5165,14.5359,19882912.0],["2016-08-23",14.5359,14.8862,14.2051,14.4231,20655298.0],["2016-08-24",14.4231,14.5165,14.2674,14.3647,13642938.0],["2016-08-25",14.3647,14.364707946777344,13.7848,13.96,21333017.0],["2016-08-26",13.96,14.1662,13.9288,13.9716,16971187.0],["2016-08-29",13.9716,14.0028,13.6603,13.8276,14758755.0],["2016-08-30",13.8276,13.827635765075684,13.166,13.3334,39620768.0],["2016-08-31",13.3334,13.8627,12.8391,13.851,49546751.0],["2016-09-01",13.851,13.8743,13.419,13.4268,25956110.0],["2016-09-02",13.4268,13.6914,13.0415,13.1621,23130590.0],["2016-09-05",13.1621,13.5202,13.0376,13.2711,21237244.0],["2016-09-06",13.2711,13.8549,13.271105766296387,13.7342,34760545.0],["2016-09-07",13.7342,14.0495,13.5513,13.5863,27872670.0],["2016-09-08",13.5863,13.7187,13.4501,13.633,13364090.0],["2016-09-09",13.633,14.0495,13.6214,13.7654,28667970.0],["2016-09-12",13.7654,13.765366554260254,12.7924,12.8041,27444542.0],["2016-09-13",12.8041,13.0181,12.4538,12.6017,21253988.0],["2016-09-14",12.6017,12.601712226867676,12.2203,12.3332,18675356.0],["2016-09-19",12.3332,12.446,12.267,12.3954,12261577.0],["2016-09-20",12.3954,12.4149,11.9401,12.1931,27091932.0],["2016-09-21",12.1931,12.4149,12.0763,12.267,19103647.0],["2016-09-22",12.267,12.446,12.1036,12.123,14945338.0],["2016-09-23",12.123,12.123018264770508,11.1695,11.2551,48914702.0],["2016-09-26",11.2551,11.255142211914062,10.722,10.936,36787545.0],["2016-09-27",10.936,11.0917,10.7959,11.045,29274901.0],["2016-09-28",11.045,11.0449857711792,10.8621,10.8854,15507140.0],["2016-09-29",10.8854,11.0294,10.6753,10.7259,20049964.0],["2016-09-30",10.7259,10.725855827331543,10.504,10.6714,23787380.0],["2016-10-10",10.6714,11.0917,10.6675,11.08,26754978.0],["2016-10-11",11.08,11.1578,10.9088,10.9866,19785634.0],["2016-10-12",10.9866,11.8545,10.986608505249023,11.5743,54219421.0],["2016-10-13",11.5743,11.7766,11.3485,11.6054,31790910.0],["2016-10-14",11.6054,11.605406761169434,11.333,11.4497,20225904.0],["2016-10-17",11.4497,11.9323,11.449734687805176,11.6054,40069814.0],["2016-10-18",11.6054,11.9829,11.368,11.835,38315008.0],["2016-10-19",11.835,12.1464,11.6716,11.7844,24497017.0],["2016-10-20",11.7844,11.9673,11.6755,11.7222,19785421.0],["2016-10-21",11.7222,11.7766,11.3174,11.3797,22270372.0],["2016-10-24",11.3797,11.477,11.1695,11.4147,19081773.0],["2016-10-25",11.4147,11.6677,11.3991,11.6482,18638124.0],["2016-10-26",11.6482,11.8311,11.4225,11.4848,20866331.0],["2016-10-27",11.4848,11.5898,11.3447,11.4731,11582405.0],["2016-10-28",11.4731,11.473085403442383,11.1501,11.1578,16097078.0],["2016-10-31",11.1578,12.2748,11.157848358154297,12.2748,56767000.0],["2016-11-01",12.2748,13.1544,11.9557,12.8002,114874886.0],["2016-11-02",12.8002,13.3256,12.4733,12.9325,80144663.0],["2016-11-03",12.9325,13.5241,12.6912,13.2244,76633353.0],["2016-11-04",13.2244,13.4929,12.9442,13.0726,47900325.0],["2016-11-07",13.0726,13.9639,12.9598,13.8315,85886528.0],["2016-11-08",13.8315,14.3803,13.4696,13.5941,81605601.0],["2016-11-09",13.5941,13.8121,13.0026,13.4462,58949349.0],["2016-11-10",13.4462,13.9677,13.1544,13.3528,48574467.0],["2016-11-11",13.3528,13.9288,12.7652,13.5474,81390208.0],["2016-11-14",13.5474,13.547425270080566,12.952,13.1427,43376798.0],["2016-11-15",13.1427,13.3256,12.9714,13.0843,22212873.0],["2016-11-16",13.0843,13.3256,12.9831,13.1271,21829487.0],["2016-11-17",13.1271,13.12710952758789,12.7457,12.8897,20495600.0],["2016-11-18",12.8897,13.1466,12.734,13.0648,23715884.0],["2016-11-21",13.0648,13.3022,12.9598,13.0337,22941277.0],["2016-11-22",13.0337,13.707,12.8664,13.6875,54983556.0],["2016-11-23",13.6875,13.8704,13.4852,13.5046,41625104.0],["2016-11-24",13.5046,13.9522,13.4385,13.4735,32194545.0],["2016-11-25",13.4735,13.5435,12.8469,13.1621,28061867.0],["2016-11-28",13.1621,13.5435,13.0181,13.4346,37105329.0],["2016-11-29",13.4346,13.434561729431152,12.9014,13.0298,30620916.0],["2016-11-30",13.0298,13.1855,12.8625,13.096,14978152.0],["2016-12-01",13.096,13.4307,13.0493,13.131,14856487.0],["2016-12-02",13.131,13.1621,12.7652,12.7807,13623148.0],["2016-12-05",12.7807,12.9714,12.4927,12.8002,10444976.0],["2016-12-06",12.8002,13.2283,12.7924,13.1505,19738381.0],["2016-12-07",13.1505,14.3297,13.150459289550781,13.9872,57246955.0],["2016-12-08",13.9872,14.1117,13.6875,14.0495,40841326.0],["2016-12-09",14.0495,14.4309,13.7654,13.7848,41850998.0],["2016-12-12",13.7848,14.2051,13.096,13.2828,43804124.0],["2016-12-13",13.2828,13.6953,12.9792,13.5708,25697743.0],["2016-12-14",13.5708,14.1584,13.4346,13.742,38966884.0],["2016-12-15",13.742,14.5087,13.489,14.4892,51669756.0],["2016-12-16",14.4892,14.5749,14.2129,14.3452,32060210.0],["2016-12-19",14.3452,14.7072,14.0728,14.248,28873712.0],["2016-12-20",14.248,15.217,14.247953414916992,14.964,52985808.0],["2016-12-21",14.964,15.1158,14.6255,14.9407,32707688.0],["2016-12-22",14.9407,15.4894,14.462,14.5282,52471122.0],["2016-12-23",14.5282,15.0497,14.4776,14.8123,32944993.0],["2016-12-26",14.8123,15.2053,14.4036,15.003,38812618.0],["2016-12-27",15.003,15.1275,14.6644,14.7266,20913282.0],["2016-12-28",14.7266,14.8668,14.1701,14.2013,26405719.0],["2016-12-29",14.2013,14.2013,13.31,13.6408,37253685.0],["2016-12-30",13.6408,13.8082,13.5357,13.6875,11599407.0],["2017-01-03",13.6875,14.3024,13.687528610229492,14.0222,23213573.0],["2017-01-04",14.0222,14.4776,13.8666,14.3647,31710771.0],["2017-01-05",14.3647,14.5087,14.2402,14.2596,16468852.0],["2017-01-06",14.2596,14.3336,13.816,13.8276,19122274.0],["2017-01-09",13.8276,14.3219,13.5825,14.248,23562369.0],["2017-01-10",14.248,14.82,14.2051,14.5943,37214073.0],["2017-01-11",14.5943,15.2404,14.5943,14.6449,41655710.0],["2017-01-12",14.6449,15.3532,14.5087,15.252,52941038.0],["2017-01-13",15.252,15.5595,14.9251,14.9874,28697131.0],["2017-01-16",14.9874,15.3727,13.886,14.4153,42699698.0],["2017-01-17",14.4153,15.2248,14.3219,15.2248,37434738.0],["2017-01-18",15.2248,15.4544,15.0458,15.2443,28368855.0],["2017-01-19",15.2443,15.244256973266602,14.5554,14.6332,25980534.0],["2017-01-20",14.6332,14.9018,14.2985,14.6799,20335848.0],["2017-01-23",14.6799,15.1353,14.67994499206543,15.0107,21844270.0],["2017-01-24",15.0107,15.0458,14.5398,14.5593,16126667.0],["2017-01-25",14.5593,14.7811,14.559298515319824,14.6099,10241978.0],["2017-01-26",14.6099,15.0613,14.5982,14.9874,19204190.0],["2017-02-03",14.9874,15.3104,14.8668,15.1781,19551457.0],["2017-02-06",15.1781,15.3727,14.9057,15.182,21256929.0],["2017-02-07",15.182,16.3379,15.147,16.0187,51013813.0],["2017-02-08",16.0187,16.1705,15.7813,16.1472,29240759.0],["2017-02-09",16.1472,16.3418,15.8397,16.0382,25715455.0],["2017-02-10",16.0382,16.8127,16.0265,16.0966,36867239.0],["2017-02-13",16.0966,16.8516,16.096567153930664,16.727,40726331.0],["2017-02-14",16.727,16.8127,16.4001,16.4702,23341070.0],["2017-02-15",16.4702,16.5792,15.8592,15.9448,27732998.0],["2017-02-16",15.9448,17.54043197631836,15.944784164428711,17.5404,74368476.0],["2017-02-17",17.5404,17.54043197631836,15.7852,16.9372,56317942.0],["2017-02-20",16.9372,17.9997,16.7737,17.6105,42172816.0],["2017-02-21",17.6105,19.3735,17.4704,19.3735,64478556.0],["2017-02-22",19.3735,20.9769,19.37347984313965,20.0156,85372460.0],["2017-02-23",20.0156,22.01602554321289,20.015628814697266,22.016,101710055.0],["2017-02-24",22.016,22.01602554321289,20.9458,21.2416,80255813.0],["2017-02-27",21.2416,22.4792,21.241552352905273,21.728,81683672.0],["2017-02-28",21.728,23.7206,21.728031158447266,22.7866,83278574.0],["2017-03-01",22.7866,23.4482,21.8837,22.5803,67674693.0],["2017-03-02",22.5803,23.6117,22.3974,23.277,68664689.0],["2017-03-03",23.277,24.0826,21.9966,22.1055,90554459.0],["2017-03-06",22.1055,22.3001,21.4089,21.8681,65200126.0],["2017-03-07",21.8681,22.2729,20.3075,20.615,80661934.0],["2017-03-08",20.615,21.0042,20.4632,20.759,38793520.0],["2017-03-09",20.759,21.4439,20.75896644592285,20.8913,55175470.0],["2017-03-10",20.8913,21.5101,20.2764,21.1871,57290681.0],["2017-03-13",21.1871,21.5607,20.7434,21.5373,51423618.0],["2017-03-14",21.5373,21.8292,21.1287,21.1404,50262530.0],["2017-03-15",21.1404,22.3118,20.8991,22.16,76843698.0],["2017-03-16",22.16,22.3974,21.8409,22.0549,50457810.0],["2017-03-17",22.0549,22.1717,21.4712,21.6346,44332264.0],["2017-03-20",21.6346,21.767,19.8171,20.2764,67535846.0],["2017-03-21",20.2764,20.3854,19.9105,20.1752,35313191.0],["2017-03-22",20.1752,20.6578,20.0468,20.3581,36130897.0],["2017-03-23",20.3581,20.7123,19.9728,20.6189,37016519.0],["2017-03-24",20.6189,20.7823,19.4396,19.4863,49773830.0],["2017-03-27",19.4863,19.9183,19.0777,19.5681,30646185.0],["2017-03-28",19.5681,19.9067,19.4513,19.6498,30721544.0],["2017-03-29",19.6498,19.8366,19.2801,19.4046,27181090.0],["2017-03-30",19.4046,19.7704,19.1088,19.4669,32894164.0],["2017-03-31",19.4669,20.3075,19.466882705688477,20.1596,56693394.0],["2017-04-05",20.1596,21.7903,19.8561,21.6502,95607258.0],["2017-04-06",21.6502,21.8642,21.0197,21.693,51102403.0],["2017-04-07",21.693,21.9071,20.7901,21.1949,44350014.0],["2017-04-10",21.1949,21.335,19.3813,19.4357,49599607.0],["2017-04-11",19.4357,19.8133,18.4861,19.21,43113538.0],["2017-04-12",19.21,21.1326,19.21002197265625,20.6889,56149661.0],["2017-04-13",20.6889,20.7706,20.1129,20.5021,30146926.0],["2017-04-14",20.5021,21.4751,20.502107620239258,20.8368,45230677.0],["2017-04-17",20.8368,21.7942,20.5099,21.4517,50531350.0],["2017-04-18",21.4517,21.8526,21.2182,21.2727,29412278.0],["2017-04-19",21.2727,21.272687911987305,19.3813,19.93,51558871.0],["2017-04-20",19.93,20.2297,19.4202,20.1168,29308472.0],["2017-04-21",20.1168,20.1791,18.9065,19.0855,30013012.0],["2017-04-24",19.0855,19.08548355102539,17.1785,17.2563,45051197.0],["2017-04-25",17.2563,17.7078,17.1824,17.3809,22826912.0],["2017-04-26",17.3809,18.4083,17.38086700439453,18.2332,35792753.0],["2017-04-27",18.2332,18.7547,17.5716,18.564,30450020.0],["2017-04-28",18.564,18.7508,18.2449,18.42,19690810.0],["2017-05-02",18.42,19.7315,18.2916,19.3385,33978483.0],["2017-05-03",19.3385,19.6226,18.9843,19.3268,25066461.0],["2017-05-04",19.3268,19.4163,18.8948,18.9259,18852067.0],["2017-05-05",18.9259,18.925922393798828,17.2369,17.4937,45721170.0],["2017-05-08",17.4937,17.77,16.9606,17.0812,29011906.0],["2017-05-09",17.0812,17.2408,16.1861,16.9216,35298313.0],["2017-05-10",16.9216,17.2524,16.2756,16.6803,25175257.0],["2017-05-11",16.6803,16.9956,15.8747,16.9489,37774122.0],["2017-05-12",16.9489,17.0851,16.5636,16.8905,23513722.0],["2017-05-15",16.8905,17.0462,16.4624,16.6064,19063337.0],["2017-05-16",16.6064,17.9802,16.2328,17.8518,44119445.0],["2017-05-17",17.8518,17.8518,17.2447,17.2524,32701486.0],["2017-05-18",17.2524,17.556,16.8944,17.4315,27457032.0],["2017-05-19",17.4315,18.564,17.431459426879883,17.5988,51787012.0],["2017-05-22",17.5988,17.59881019592285,16.6492,16.7309,34191683.0],["2017-05-23",16.7309,17.0656,16.4235,16.4507,23100176.0],["2017-05-24",16.4507,16.801,16.3456,16.7854,18398439.0],["2017-05-25",16.7854,17.0462,16.5402,16.9917,23583871.0],["2017-05-26",16.9917,17.1084,16.6648,16.8088,20400428.0],["2017-05-31",16.8088,17.3458,16.5091,16.5869,16869814.0],["2017-06-01",16.5869,16.586936950683594,15.5284,15.6295,33046383.0],["2017-06-02",15.6295,16.2989,15.3844,16.1199,24114184.0],["2017-06-05",16.1199,16.4118,16.0265,16.1121,16670483.0],["2017-06-06",16.1121,16.5636,15.9098,16.4585,21539340.0],["2017-06-07",16.4585,17.0384,16.3495,16.8672,22033419.0],["2017-06-08",16.8672,17.303,16.6687,16.7971,25839164.0],["2017-06-09",16.7971,17.6611,16.79709815979004,17.4976,41252825.0],["2017-06-12",17.4976,18.3305,17.3225,17.844,37226913.0],["2017-06-13",17.844,19.630342483520508,17.843994140625,19.6303,71343467.0],["2017-06-14",19.6303,21.1443,19.630342483520508,20.7006,87022050.0],["2017-06-15",20.7006,21.5918,20.6228,20.6305,66760063.0],["2017-06-16",20.6305,22.5609,20.5683,21.5529,83002928.0],["2017-06-19",21.5529,22.2456,21.1404,21.9849,51614888.0],["2017-06-20",21.9849,22.5959,21.7086,21.7864,58734343.0],["2017-06-21",21.7864,22.1561,21.191,22.1367,49688959.0],["2017-06-22",22.1367,22.6854,21.0742,21.1443,66485376.0],["2017-06-23",21.1443,22.0005,20.5683,21.9226,63793168.0],["2017-06-26",21.9226,22.9228,21.7942,22.6776,66837813.0],["2017-06-27",22.6776,23.4288,22.2846,23.2925,57277128.0],["2017-06-28",23.2925,23.29254150390625,22.3819,22.5764,48637376.0],["2017-06-29",22.5764,22.9501,22.2223,22.2418,36707269.0],["2017-06-30",22.2418,23.7206,21.7241,23.6545,53226991.0],["2017-07-03",23.6545,24.0748,23.312,23.9425,39258680.0],["2017-07-04",23.9425,24.2421,22.4947,22.557,57463292.0],["2017-07-05",22.557,24.8142,22.2885,24.3589,93667256.0],["2017-07-06",24.3589,25.2034,23.9386,24.3589,77562372.0],["2017-07-07",24.3589,26.083,24.1799,25.328,74442768.0],["2017-07-10",25.328,25.7638,24.5846,25.1684,57190022.0],["2017-07-11",25.1684,25.16840171813965,23.5027,23.6467,54960081.0],["2017-07-12",23.6467,24.5885,23.646697998046875,24.4562,53720510.0],["2017-07-13",24.4562,25.6393,24.45619773864746,24.8259,60868245.0],["2017-07-14",24.8259,25.3396,23.5766,24.9193,52885260.0],["2017-07-17",24.9193,25.0555,23.3509,23.6895,56771583.0],["2017-07-18",23.6895,24.1137,22.6543,23.7323,43561627.0],["2017-07-19",23.7323,25.4136,23.2342,24.9777,67866625.0],["2017-07-20",24.9777,26.5928,24.7831,25.6432,65717436.0],["2017-07-21",25.6432,26.4722,25.2968,26.2542,46170204.0],["2017-07-24",26.2542,26.5928,24.4718,24.822,74623235.0],["2017-07-25",24.822,25.1412,23.8997,24.5924,48520065.0],["2017-07-26",24.5924,24.8609,23.67,24.1371,44781804.0],["2017-07-27",24.1371,24.137067794799805,22.0822,23.1291,58226474.0],["2017-07-28",23.1291,24.6586,22.3741,24.2305,56947873.0],["2017-07-31",24.2305,25.2501,23.8607,24.9232,52821293.0],["2017-08-01",24.9232,26.3904,24.5574,25.7055,64274928.0],["2017-08-02",25.7055,26.7368,25.3669,25.7133,58188168.0],["2017-08-03",25.7133,27.8265,25.713253021240234,26.5072,77751880.0],["2017-08-04",26.5072,26.9547,25.0633,25.4175,60070608.0],["2017-08-07",25.4175,26.6668,25.0478,26.4527,45807749.0],["2017-08-08",26.4527,27.4373,25.5031,25.8845,52517401.0],["2017-08-09",25.8845,26.1919,25.2774,26.1258,32819647.0],["2017-08-10",26.1258,26.2698,24.5807,24.6002,47103073.0],["2017-08-11",24.6002,25.472,23.7401,24.1915,46531518.0],["2017-08-14",24.1915,26.153,24.19154930114746,26.0441,53609066.0],["2017-08-15",26.0441,26.659,25.5615,26.1219,35012162.0],["2017-08-16",26.1219,26.121896743774414,24.7831,25.3202,36741647.0],["2017-08-17",25.3202,26.1919,25.1022,25.5576,33093786.0],["2017-08-18",25.5576,25.557580947875977,24.4406,24.6586,28545955.0],["2017-08-21",24.6586,25.1022,24.5574,24.8765,25966485.0],["2017-08-22",24.8765,27.3634,24.7909,27.3634,74210732.0],["2017-08-23",27.3634,27.9394,26.4838,27.0014,61861173.0],["2017-08-24",27.0014,27.6981,26.3087,27.5152,53058927.0],["2017-08-25",27.5152,30.1032,27.0404,29.0952,70500326.0],["2017-08-28",29.0952,30.9322,29.095245361328125,29.967,70203211.0],["2017-08-29",29.967,31.2513,29.5778,29.8697,55654045.0],["2017-08-30",29.8697,31.1346,29.3054,30.8427,56575086.0],["2017-08-31",30.8427,32.7458,30.5352,31.9363,66051922.0],["2017-09-01",31.9363,34.3375,31.4264,33.3957,61520873.0],["2017-09-04",33.3957,34.1974,32.5356,32.8547,51600706.0],["2017-09-05",32.8547,33.9756,32.0997,33.4424,51166242.0],["2017-09-06",33.4424,36.7855,32.8859,35.4895,88334150.0],["2017-09-07",35.4895,35.7386,33.9561,34.2325,62918531.0],["2017-09-08",34.2325,34.9758,33.3957,33.5747,53598339.0],["2017-09-11",33.5747,36.7777,33.574729919433594,36.5675,69707901.0],["2017-09-12",36.5675,37.5561,32.9637,33.5786,90803514.0],["2017-09-13",33.5786,34.4971,32.5862,34.2013,63477073.0],["2017-09-14",34.2013,36.5053,33.5981,34.6372,60956197.0],["2017-09-15",34.6372,34.968,32.3916,33.4774,59331221.0],["2017-09-18",33.4774,35.6063,33.47743606567383,34.859,55336287.0],["2017-09-19",34.859,35.2794,33.5475,34.5049,59404901.0],["2017-09-20",34.5049,36.1939,34.0417,35.4233,58623451.0],["2017-09-21",35.4233,36.0149,34.0923,34.6022,49719807.0],["2017-09-22",34.6022,34.60216522216797,33.0805,33.4113,44460821.0],["2017-09-25",33.4113,33.7032,31.9947,32.0452,40735452.0],["2017-09-26",32.0452,33.3373,31.8117,32.7847,33212003.0],["2017-09-27",32.7847,34.9485,32.5512,34.6878,57592175.0],["2017-09-28",34.6878,36.1939,34.5983,35.3222,45810153.0],["2017-09-29",35.3222,36.4625,34.1896,35.5985,41965498.0],["2017-10-09",35.5985,36.1939,34.3492,34.6138,38054254.0],["2017-10-10",34.6138,34.7929,33.7265,33.8861,30224885.0],["2017-10-11",33.8861,33.88607406616211,30.94,32.6096,59085841.0],["2017-10-12",32.6096,32.847,31.6833,32.162,27360121.0],["2017-10-13",32.162,32.8431,32.0219,32.197,26866982.0],["2017-10-16",32.197,32.9481,31.516,32.7069,29875503.0],["2017-10-17",32.7069,33.5475,32.306,32.3605,29703433.0],["2017-10-18",32.3605,32.4733,31.1346,31.3486,27465890.0],["2017-10-19",31.3486,32.2243,31.3486,31.6522,22798785.0],["2017-10-20",31.6522,34.1079,31.4809,33.9639,52380419.0],["2017-10-23",33.9639,34.0301,33.4696,33.6448,27842870.0],["2017-10-24",33.6448,34.9485,33.5514,34.034,31740774.0],["2017-10-25",34.034,34.03396224975586,32.8003,33.5047,27295659.0],["2017-10-26",33.5047,35.688,33.0026,34.8902,51704664.0],["2017-10-27",34.8902,35.5712,34.2013,35.2093,34921786.0],["2017-10-30",35.2093,35.209293365478516,33.6642,34.1235,44082323.0],["2017-10-31",34.1235,37.4393,34.0923,36.9606,65236750.0],["2017-11-01",36.9606,39.2685,36.3885,38.2177,73534946.0],["2017-11-02",38.2177,38.817,37.1708,37.521,45995198.0],["2017-11-03",37.521,38.529,36.9723,37.739,34032891.0],["2017-11-06",37.739,37.9686,35.5245,36.1083,48110795.0],["2017-11-07",36.1083,36.9022,34.9563,35.8281,39329878.0],["2017-11-08",35.8281,36.5053,35.2249,36.3418,37513516.0],["2017-11-09",36.3418,37.2836,35.3416,35.6218,33895216.0],["2017-11-10",35.6218,35.9137,34.7228,35.723,42213620.0],["2017-11-13",35.723,35.8943,34.2792,34.5672,47727221.0],["2017-11-14",34.5672,34.6333,32.5356,32.5551,52959164.0],["2017-11-15",32.5551,32.55507278442383,29.7763,30.1383,71704968.0],["2017-11-16",30.1383,30.8582,29.8036,30.255,36676884.0],["2017-11-17",30.255,31.045,29.5662,29.679,41383838.0],["2017-11-20",29.679,31.8234,29.2315,31.6288,46755559.0],["2017-11-21",31.6288,32.2087,30.9789,31.9791,37464206.0],["2017-11-22",31.9791,32.7613,31.6483,32.4928,35200560.0],["2017-11-23",32.4928,34.3025,32.3021,33.0493,57102915.0],["2017-11-24",33.0493,34.3492,32.3799,33.7615,38500950.0],["2017-11-27",33.7615,34.1935,30.3873,30.5741,46657025.0],["2017-11-28",30.5741,32.6446,29.9281,32.5317,43381627.0],["2017-11-29",32.5317,32.9832,31.8351,32.2165,35163264.0],["2017-11-30",32.2165,33.3996,32.1892,32.9793,34267360.0],["2017-12-01",32.9793,34.0923,32.0297,33.5475,41828812.0],["2017-12-04",33.5475,34.6839,33.0454,33.9639,40656376.0],["2017-12-05",33.9639,34.2091,31.6522,32.485,36481940.0],["2017-12-06",32.485,32.8859,30.8388,32.4033,35657848.0],["2017-12-07",32.4033,32.45,30.94,31.0995,28889529.0],["2017-12-08",31.0995,31.948,31.0879,31.5237,24301448.0],["2017-12-11",31.5237,33.7265,31.523746490478516,33.3801,43286443.0],["2017-12-12",33.3801,35.9993,33.38014221191406,35.3416,66433740.0],["2017-12-13",35.3416,35.341617584228516,33.3918,34.1274,61287456.0],["2017-12-14",34.1274,34.8201,33.8588,34.5944,42537206.0],["2017-12-15",34.5944,34.8551,32.2554,33.0377,50017791.0],["2017-12-18",33.0377,33.037654876708984,30.94,31.189,50195794.0],["2017-12-19",31.189,31.6327,30.2784,31.1968,33956055.0],["2017-12-20",31.1968,31.4342,30.3562,30.8232,24345148.0],["2017-12-21",30.8232,32.3293,30.5547,31.9791,48556279.0],["2017-12-22",31.9791,32.376,31.5977,31.8078,29485224.0],["2017-12-25",31.8078,32.8275,31.7183,32.0569,35295171.0],["2017-12-26",32.0569,32.1815,31.3291,31.6561,24517452.0],["2017-12-27",31.6561,32.3683,31.5237,31.839,33888116.0],["2017-12-28",31.839,31.9518,31.0217,31.5743,29560205.0],["2017-12-29",31.5743,31.57433319091797,30.5508,31.2241,28142325.0],["2018-01-02",31.2241,31.7144,30.7648,31.5121,22949655.0],["2018-01-03",31.5121,34.6372,31.512069702148438,33.925,72766462.0],["2018-01-04",33.925,35.688,33.92499542236328,34.9447,62665892.0],["2018-01-05",34.9447,36.1978,34.6567,35.3961,53685760.0],["2018-01-08",35.3961,36.9723,35.3961,36.6532,48717816.0],["2018-01-09",36.6532,37.3615,35.7269,36.1784,33818943.0],["2018-01-10",36.1784,36.478,35.0653,35.9254,32730430.0],["2018-01-11",35.9254,37.9686,35.925392150878906,36.6726,42418426.0],["2018-01-12",36.6726,36.67262268066406,35.5401,35.6569,24496104.0],["2018-01-15",35.6569,36.1628,33.5436,33.5553,53336014.0],["2018-01-16",33.5553,34.5944,33.2751,34.3998,33535868.0],["2018-01-17",34.3998,34.4854,31.3564,32.559,52806436.0],["2018-01-18",32.559,33.2751,32.3021,32.5901,23589625.0],["2018-01-19",32.5901,33.9561,32.2048,33.4658,33836923.0],["2018-01-22",33.4658,34.2013,32.9676,33.9133,28165864.0],["2018-01-23",33.9133,36.5714,33.913326263427734,36.0188,64520789.0],["2018-01-24",36.0188,36.9489,35.2599,36.3768,46491396.0],["2018-01-25",36.3768,37.019,35.9799,36.5131,38399349.0],["2018-01-26",36.5131,38.7937,35.9332,37.7312,53311646.0],["2018-01-29",37.7312,40.2181,37.5755,39.6888,55755502.0],["2018-01-30",39.6888,39.688785552978516,36.1161,36.2017,64522871.0],["2018-01-31",36.2017,39.6966,35.9993,38.9182,57602120.0],["2018-02-01",38.9182,40.4165,37.7506,38.0698,50232808.0],["2018-02-02",38.0698,39.7588,36.2134,39.1634,50361296.0],["2018-02-05",39.1634,39.163387298583984,35.688,36.9801,59651161.0],["2018-02-06",36.9801,37.3226,34.2519,34.5127,54780135.0],["2018-02-07",34.5127,36.0071,33.7421,34.2091,45708907.0],["2018-02-08",34.2091,36.1278,33.4735,35.7308,44871930.0],["2018-02-09",35.7308,36.1161,33.0649,33.8627,59459141.0],["2018-02-12",33.8627,37.1863,33.8627,37.0657,56027154.0],["2018-02-13",37.0657,38.6574,37.06569290161133,37.3381,45043254.0],["2018-02-14",37.3381,39.1128,37.2914,38.9143,48580032.0],["2018-02-22",38.9143,38.9143,38.91429901123047,38.9143,0.0],["2018-02-23",38.9143,45.258,38.91429901123047,44.3356,67809820.0],["2018-02-26",44.3356,46.266,43.1214,44.573,76758843.0],["2018-02-27",44.573,45.4876,43.4094,43.7285,51193305.0],["2018-02-28",43.7285,47.1689,43.728485107421875,47.0949,72346947.0],["2018-03-01",47.0949,48.0017,46.0013,46.733,62790779.0],["2018-03-02",46.733,49.6908,46.1959,47.8927,70256853.0],["2018-03-05",47.8927,49.7725,47.2428,48.64,56706847.0],["2018-03-06",48.64,49.0836,45.2424,46.8731,68936580.0],["2018-03-07",46.8731,47.7993,45.9235,47.0288,40254428.0],["2018-03-08",47.0288,47.0832,45.0167,46.2387,46955117.0],["2018-03-09",46.2387,47.0132,46.0441,46.5851,34214342.0],["2018-03-12",46.5851,50.547,46.585086822509766,50.0254,67646975.0],["2018-03-13",50.0254,50.025447845458984,50.0254,50.0254,0.0],["2018-03-14",50.0254,50.025447845458984,50.0254,50.0254,0.0],["2018-03-15",50.0254,52.8509,49.6479,51.407,58540395.0],["2018-03-16",51.407,51.40704345703125,49.683,50.1461,39784512.0],["2018-03-19",50.1461,51.1735,48.4415,51.0334,45253966.0],["2018-03-20",51.0334,51.3253,49.2315,49.6363,32796687.0],["2018-03-21",49.6363,50.3602,47.2078,47.7643,36029078.0],["2018-03-22",47.7643,49.897,47.764305114746094,49.2043,44458230.0],["2018-03-23",49.2043,49.204288482666016,44.285,45.2113,67984641.0],["2018-03-26",45.2113,47.6748,44.4485,47.6125,58212375.0],["2018-03-27",47.6125,49.2315,47.61252975463867,48.8384,48731886.0],["2018-03-28",48.8384,48.83844757080078,45.9235,46.4216,48883313.0],["2018-03-29",46.4216,47.091,43.8141,44.7948,50975200.0],["2018-03-30",44.7948,46.4411,44.79484558105469,46.1336,33675900.0],["2018-04-02",46.1336,46.4878,42.4208,43.2537,65540114.0],["2018-04-03",43.2537,44.1994,41.9577,43.8491,39278084.0],["2018-04-04",43.8491,44.5613,43.4716,43.5067,26049714.0],["2018-04-09",43.5067,44.3862,43.1992,43.8258,24265762.0],["2018-04-10",43.8258,46.266,43.825782775878906,46.0286,41944840.0],["2018-04-11",46.0286,46.8575,45.2813,46.3127,28953451.0],["2018-04-12",46.3127,46.31265640258789,43.3938,43.6896,40323676.0],["2018-04-13",43.6896,44.4602,42.1679,43.3938,35905344.0],["2018-04-16",43.3938,43.7402,41.6892,42.0161,34664022.0],["2018-04-17",42.0161,42.4014,38.0153,38.5173,57327597.0],["2018-04-18",38.5173,39.607,35.8787,39.0817,58567206.0],["2018-04-19",39.0817,40.1363,38.1437,38.9143,38177960.0],["2018-04-20",38.9143,40.7123,38.3305,39.8483,39567027.0],["2018-04-23",39.8483,40.9925,39.1128,40.1714,29392720.0],["2018-04-24",40.1714,43.2187,40.17137145996094,42.7439,50605001.0],["2018-04-25",42.7439,43.277,41.9071,42.8139,29803960.0],["2018-04-26",42.8139,43.8997,40.9069,41.0003,33347262.0],["2018-04-27",41.0003,42.6388,41.0003,42.4169,26555290.0],["2018-05-02",42.4169,44.2617,42.41694641113281,42.7244,31209674.0],["2018-05-03",42.7244,42.72439956665039,38.529,40.3699,51621766.0],["2018-05-04",40.3699,40.369850158691406,38.7586,38.8481,42522116.0],["2018-05-07",38.8481,40.2881,37.7506,39.8717,38087229.0],["2018-05-08",39.8717,41.012,39.4631,40.1791,32461297.0],["2018-05-09",40.1791,40.2609,38.8715,39.3541,29198796.0],["2018-05-10",39.3541,39.8055,38.926,39.0933,21977721.0],["2018-05-11",39.0933,43.004615783691406,39.09333419799805,43.0046,76079745.0],["2018-05-14",43.0046,45.9857,42.4208,45.1218,69034977.0],["2018-05-15",45.1218,45.9157,44.6119,45.6705,35528776.0],["2018-05-16",45.6705,46.1181,44.9855,45.1101,29680384.0],["2018-05-17",45.1101,46.0324,43.9776,44.3667,30295212.0],["2018-05-18",44.3667,45.04,43.0046,44.8377,28167513.0],["2018-05-21",44.8377,46.8108,44.6781,45.0984,35895695.0],["2018-05-22",45.0984,45.725,43.4794,45.6433,39264867.0],["2018-05-23",45.6433,45.64326477050781,43.6273,43.6896,28986459.0],["2018-05-24",43.6896,44.0865,43.3627,43.7246,17885791.0],["2018-05-25",43.7246,43.9581,41.2728,41.5024,33535149.0],["2018-05-28",41.5024,42.5104,40.6695,41.5919,23203468.0],["2018-05-29",41.5919,42.4831,40.868,41.7787,19816870.0],["2018-05-30",41.7787,41.7786865234375,39.9534,40.2492,31826189.0],["2018-05-31",40.2492,41.1871,39.5954,40.6773,32393121.0],["2018-06-01",40.6773,41.3156,39.8133,40.4671,25713444.0],["2018-06-04",40.4671,40.46714401245117,37.3187,37.7623,47854900.0],["2018-06-05",37.7623,39.6304,37.5561,39.4008,32747988.0],["2018-06-06",39.4008,41.5569,39.400787353515625,40.6578,36846531.0],["2018-06-07",40.6578,41.6425,40.2842,40.7746,24717793.0],["2018-06-08",40.7746,40.774593353271484,39.2334,39.428,24078124.0],["2018-06-11",39.428,41.2533,39.42803192138672,40.9964,31419699.0],["2018-06-12",40.9964,41.0548,39.6966,40.7396,22958090.0],["2018-06-13",40.7396,40.73957443237305,39.7044,39.7433,16902431.0],["2018-06-14",39.7433,39.74327087402344,38.1437,38.5485,24452300.0],["2018-06-15",38.5485,39.3035,38.0542,38.1865,22185577.0],["2018-06-19",38.1865,38.18653869628906,34.3686637878418,34.3687,46337277.0],["2018-06-20",34.3687,36.3107,33.493,35.9371,39714708.0],["2018-06-21",35.9371,36.2601,34.6372,34.715,30808388.0],["2018-06-22",34.715,37.4315,33.8666,36.6532,45085958.0],["2018-06-25",36.6532,38.276,36.653160095214844,37.0112,39218312.0],["2018-06-26",37.0112,38.0931,35.8826,37.6767,32784625.0],["2018-06-27",37.6767,38.1243,37.2486,37.5288,21634476.0],["2018-06-28",37.5288,37.8285,35.9604,36.0149,27498778.0],["2018-06-29",36.0149,38.1398,36.0149040222168,37.9336,39983391.0],["2018-07-02",37.9336,38.0192,36.8439,37.486,25444264.0],["2018-07-03",37.486,37.848,35.6218,37.2642,31550576.0],["2018-07-04",37.2642,37.4004,35.5673,35.7308,24817120.0],["2018-07-05",35.7308,36.3107,35.0264,35.0342,21035126.0],["2018-07-06",35.0342,36.6609,34.1585,35.6218,34964783.0],["2018-07-09",35.6218,36.9489,35.2638,36.6142,30590321.0],["2018-07-10",36.6142,39.3241,36.61423873901367,39.2639,34133906.0],["2018-07-11",39.2639,41.3837,37.2755,39.9267,68851431.0],["2018-07-12",39.9267,40.5621,38.8859,40.1677,50366877.0],["2018-07-13",40.1677,43.2297,40.0417,42.5231,58461646.0],["2018-07-16",42.5231,42.7805,41.0112,41.674,37487488.0],["2018-07-17",41.674,42.5176,41.192,41.8548,32255089.0],["2018-07-18",41.8548,41.8767,40.3758,40.4799,28882448.0],["2018-07-19",40.4799,41.1701,40.0691,40.3649,20179069.0],["2018-07-20",40.3649,41.3344,40.0855,40.7593,23858363.0],["2018-07-23",40.7593,42.5395,40.7592658996582,42.052,33109893.0],["2018-07-24",42.052,43.1804,41.5754,42.2218,32712082.0],["2018-07-25",42.2218,42.8189,40.4361,40.6114,40377449.0],["2018-07-26",40.6114,40.7921,39.0557,39.4446,31185929.0],["2018-07-27",39.4446,39.6144,38.1793,38.8037,24896659.0],["2018-07-30",38.8037,39.713,37.7959,38.9626,20195324.0],["2018-07-31",38.9626,39.0612,37.4015,37.7685,25767331.0],["2018-08-01",37.7685,38.0697,35.4952,36.1087,44209238.0],["2018-08-02",36.1087,36.10873794555664,34.3997,35.8403,35768757.0],["2018-08-03",35.8403,36.2512,34.1806,34.2956,23745125.0],["2018-08-06",34.2956,34.29562759399414,30.8666,30.8666,47063116.0],["2018-08-07",30.8666,30.9104,27.7827,29.7492,73841134.0],["2018-08-08",29.7492,29.749170303344727,26.8405,27.0432,58754715.0],["2018-08-09",27.0432,28.7522,27.043203353881836,28.3414,49223646.0],["2018-08-10",28.3414,28.9768,28.1552,28.5824,34260442.0],["2018-08-13",28.5824,29.5684,27.8758,29.3548,37038790.0],["2018-08-14",29.3548,29.35477638244629,28.4291,28.8508,27710032.0],["2018-08-15",28.8508,29.1631,27.454,27.7224,29920713.0],["2018-08-16",27.7224,27.722434997558594,25.8107,26.3859,41514256.0],["2018-08-17",26.3859,27.3828,26.2489,26.2873,34261035.0],["2018-08-20",26.2873,27.8429,26.28728675842285,27.8375,43985155.0],["2018-08-21",27.8375,29.174,27.6129,28.3688,49245051.0],["2018-08-22",28.3688,28.807,27.9361,28.2264,29351539.0],["2018-08-23",28.2264,28.8125,27.4979,28.4291,34786018.0],["2018-08-24",28.4291,28.42905616760254,27.213,27.3938,32319326.0],["2018-08-27",27.3938,28.6317,27.39377784729004,28.5057,37136555.0],["2018-08-28",28.5057,29.6615,28.0511,28.8673,48933512.0],["2018-08-29",28.8673,28.9549,28.0073,28.2483,27235076.0],["2018-08-30",28.2483,28.692,28.084,28.1826,21001136.0],["2018-08-31",28.1826,28.182559967041016,27.1692,27.3335,25789667.0],["2018-09-03",27.3335,28.6043,27.33352279663086,28.4017,35516311.0],["2018-09-04",28.4017,28.5934,27.6731,28.2866,27223148.0],["2018-09-05",28.2866,28.28663444519043,27.2787,27.3171,23972200.0],["2018-09-06",27.3171,27.7882,26.6159,26.7748,21895095.0],["2018-09-07",26.7748,27.1856,26.1887,26.4297,21769229.0],["2018-09-10",26.4297,26.6214,25.2301,25.263,25028413.0],["2018-09-11",25.263,25.8381,25.1479,25.756,20650534.0],["2018-09-12",25.756,26.6543,25.5314,26.2654,29317643.0],["2018-09-13",26.2654,27.6348,26.265380859375,26.7858,35022650.0],["2018-09-14",26.7858,28.0073,26.785757064819336,27.2952,41030779.0],["2018-09-17",27.2952,27.29517936706543,26.2106,26.3366,19588036.0],["2018-09-18",26.3366,27.3335,25.8984,27.2075,30053640.0],["2018-09-19",27.2075,27.58,26.6433,27.0377,29452444.0],["2018-09-20",27.0377,28.3578,27.037731170654297,27.8594,44787661.0],["2018-09-21",27.8594,30.1052,27.4431,29.289,53125518.0],["2018-09-25",29.289,30.2202,28.7084,29.6232,36839410.0],["2018-09-26",29.6232,30.0504,29.2781,29.6615,28046636.0],["2018-09-27",29.6615,29.8806,28.7632,28.8563,31628522.0],["2018-09-28",28.8563,29.4041,28.4236,29.1905,25203108.0],["2018-10-08",29.1905,29.19045066833496,26.3202,26.3256,45042459.0],["2018-10-09",26.3256,26.8131,25.5807,26.1832,32087137.0],["2018-10-10",26.1832,26.3804,24.9398,25.3616,40493812.0],["2018-10-11",25.3616,25.361560821533203,22.8254,22.8254,45001945.0],["2018-10-12",22.8254,22.825410842895508,20.5631,21.9161,63414231.0],["2018-10-15",21.9161,22.4255,21.4122,21.4834,33608460.0],["2018-10-16",21.4834,22.3379,20.8589,21.2424,41095092.0],["2018-10-17",21.2424,21.7463,19.117,19.128,102081764.0],["2018-10-18",19.128,19.127988815307617,17.8024,18.624,55665563.0],["2018-10-19",18.624,19.1444,18.257,19.0458,53318198.0],["2018-10-22",19.0458,20.7329,18.8924,20.2071,76171566.0],["2018-10-23",20.2071,20.20708656311035,18.4378,18.624,75382619.0],["2018-10-24",18.624,19.5279,18.62404441833496,19.1992,58553987.0],["2018-10-25",19.1992,19.199193954467773,18.1913,18.8267,54444740.0],["2018-10-26",18.8267,19.3909,18.6843,18.9144,42771185.0],["2018-10-29",18.9144,18.91436004638672,17.3094,17.4792,54794834.0],["2018-10-30",17.4792,18.257,17.2711,18.0434,46037808.0],["2018-10-31",18.0434,18.8431,18.043411254882812,18.4871,54215054.0],["2018-11-01",18.4871,19.1061,18.1858,18.5254,59782986.0],["2018-11-02",18.5254,20.3769,18.52544403076172,20.3769,83729473.0],["2018-11-05",20.3769,21.0726,20.0811,20.7658,91328997.0],["2018-11-06",20.7658,20.765806198120117,19.8182,20.1304,52131845.0],["2018-11-07",20.1304,22.1462,20.130401611328125,21.3629,140732355.0],["2018-11-08",21.3629,21.362873077392578,20.2838,20.5029,83831327.0],["2018-11-09",20.5029,20.6891,20.0044,20.3386,41441649.0],["2018-11-12",20.3386,20.338550567626953,19.2266,20.0975,72964779.0],["2018-11-13",20.0975,20.3221,19.4457,20.2619,65971132.0],["2018-11-14",20.2619,20.5138,19.8072,19.8401,56047885.0],["2018-11-15",19.8401,20.1687,19.6045,20.1633,43436767.0],["2018-11-16",20.1633,20.7329,20.0318,20.4152,69057995.0],["2018-11-19",20.4152,20.41523551940918,19.7579,20.2126,52480947.0],["2018-11-20",20.2126,20.7056,19.7908,19.9332,56244842.0],["2018-11-21",19.9332,19.93320083618164,19.1718,19.5388,42738969.0],["2018-11-22",19.5388,19.7141,19.1773,19.2156,31233364.0],["2018-11-23",19.2156,19.21563148498535,17.7202,17.9339,59676259.0],["2018-11-26",17.9339,18.1365,17.4463,17.5888,34030703.0],["2018-11-27",17.5888,18.1201,17.588762283325195,17.8024,32915274.0],["2018-11-28",17.8024,18.257,17.4628,18.2132,41447226.0],["2018-11-29",18.2132,18.7062,17.6107,17.6874,45589674.0],["2018-11-30",17.6874,18.8924,17.4737,18.6295,68071089.0],["2018-12-03",18.6295,19.4183,18.6295223236084,19.1828,66810508.0],["2018-12-04",19.1828,19.2704,18.8212,19.1554,39630211.0],["2018-12-05",19.1554,20.1304,18.6295,19.8017,82660245.0],["2018-12-06",19.8017,20.0482,19.3909,19.851,61245816.0],["2018-12-07",19.851,19.988,19.3526,19.4457,37469804.0],["2018-12-10",19.4457,19.44569206237793,18.5419,18.5474,46327929.0],["2018-12-11",18.5474,18.7719,18.1858,18.5747,34487770.0],["2018-12-12",18.5747,18.9801,18.574745178222656,18.6843,30481311.0],["2018-12-13",18.6843,19.0951,18.3721,18.8979,37514361.0],["2018-12-14",18.8979,19.0787,18.2461,18.2954,37276103.0],["2018-12-17",18.2954,18.7993,17.9119,18.7007,33566920.0],["2018-12-18",18.7007,18.9746,18.2296,18.8431,44143281.0],["2018-12-19",18.8431,18.8705,18.4597,18.5145,25471250.0],["2018-12-20",18.5145,18.7719,18.3283,18.4542,26910008.0],["2018-12-21",18.4542,18.45423698425293,17.5395,17.6819,44163034.0],["2018-12-24",17.6819,17.775,17.4737,17.7148,22975835.0],["2018-12-25",17.7148,17.714750289916992,16.4494,16.9917,45648311.0],["2018-12-26",16.9917,17.1451,16.6028,16.6357,25657789.0],["2018-12-27",16.6357,17.0903,16.2741,16.307,32756090.0],["2018-12-28",16.307,16.6959,16.1591,16.4932,31155090.0],["2019-01-02",16.4932,16.5699,15.9729,16.0605,27075253.0],["2019-01-03",16.0605,16.3727,15.8962,16.0988,29111362.0],["2019-01-04",16.0988,16.559,15.6771,16.5535,38600304.0],["2019-01-07",16.5535,16.8328,16.3672,16.7397,39984460.0],["2019-01-08",16.7397,16.8657,16.4768,16.5042,29215481.0],["2019-01-09",16.5042,16.5864,15.7757,16.0605,55543827.0],["2019-01-10",16.0605,16.2906,15.9181,16.055,29376443.0],["2019-01-11",16.055,16.2413,15.94,16.1755,26960549.0],["2019-01-14",16.1755,16.5261,16.1098,16.2248,33259815.0],["2019-01-15",16.2248,16.4385,15.9948,16.4165,38778694.0],["2019-01-16",16.4165,16.4768,16.1317,16.1865,27510830.0],["2019-01-17",16.1865,16.186485290527344,15.7373,15.814,34283257.0],["2019-01-18",15.814,16.3782,15.7483,16.3125,44128570.0],["2019-01-21",16.3125,16.6904,16.2248,16.5371,43086225.0],["2019-01-22",16.5371,16.5425,16.066,16.0934,32746090.0],["2019-01-23",16.0934,16.3508,15.9345,16.3234,27491552.0],["2019-01-24",16.3234,16.32342529296875,16.066,16.1536,22754205.0],["2019-01-25",16.1536,16.296,15.94,16.0167,34347848.0],["2019-01-28",16.0167,16.2084,15.7483,15.7702,27357774.0],["2019-01-29",15.7702,15.770183563232422,14.1981,14.6308,49735305.0],["2019-01-30",14.6308,14.8554,14.4062,14.6199,22627783.0],["2019-01-31",14.6199,14.8445,14.2583,14.346,28794248.0],["2019-02-01",14.346,14.8499,14.345990180969238,14.828,24693353.0],["2019-02-11",14.828,16.3125,14.828025817871094,16.3125,56653969.0],["2019-02-12",16.3125,16.7562,16.31247329711914,16.6137,77863827.0],["2019-02-13",16.6137,17.9339,16.4549,17.4135,101518715.0],["2019-02-14",17.4135,17.413476943969727,16.9917,17.2382,58701457.0],["2019-02-15",17.2382,17.9119,17.0355,17.3806,66729653.0],["2019-02-18",17.3806,18.3447,17.3094,18.2844,74095357.0],["2019-02-19",18.2844,18.4761,17.5833,17.9777,75731137.0],["2019-02-20",17.9777,19.38,17.8243,18.6898,90827148.0],["2019-02-21",18.6898,18.9801,18.2077,18.5967,72551637.0],["2019-02-22",18.5967,18.8267,18.0927,18.761,67705814.0],["2019-02-25",18.761,20.56861114501953,18.760986328125,20.5686,113665592.0],["2019-02-26",20.5686,22.6282,19.9168,21.7025,148240815.0],["2019-02-27",21.7025,22.3489,20.7329,21.0616,115388283.0],["2019-02-28",21.0616,21.3629,20.7603,20.9356,54265670.0],["2019-03-01",20.9356,21.3081,20.6398,21.089,54363556.0],["2019-03-04",21.089,21.9654,20.8973,21.0999,96762677.0],["2019-03-05",21.0999,21.099945068359375,20.481,21.0616,75372039.0],["2019-03-06",21.0616,21.9599,21.061601638793945,21.7134,111820523.0],["2019-03-07",21.7134,22.7816,21.1602,22.0038,111314636.0],["2019-03-08",22.0038,22.00375747680664,20.5522,20.6124,94169363.0],["2019-03-11",20.6124,21.1164,20.4426,21.0452,61054866.0],["2019-03-12",21.0452,21.4998,20.7056,20.9356,66685867.0],["2019-03-13",20.9356,21.6806,20.607,21.33,88387752.0],["2019-03-14",21.33,22.2283,21.0233,21.4177,95195734.0],["2019-03-15",21.4177,21.7901,21.1054,21.4943,61754798.0],["2019-03-18",21.4943,23.2143,21.49433708190918,23.0281,126006699.0],["2019-03-19",23.0281,23.028078079223633,22.2941,22.4474,80990304.0],["2019-03-20",22.4474,22.5077,21.3629,21.8449,67472068.0],["2019-03-21",21.8449,22.1188,21.5765,21.7518,50725272.0],["2019-03-22",21.7518,21.9052,20.9082,21.2205,59531137.0],["2019-03-25",21.2205,21.220455169677734,20.4317,20.5138,48618452.0],["2019-03-26",20.5138,20.9959,20.4317,20.5029,44284685.0],["2019-03-27",20.5029,20.7987,19.5005,19.7524,61135310.0],["2019-03-28",19.7524,20.1633,19.4019,19.8237,38733802.0],["2019-03-29",19.8237,20.607,19.484,20.5357,60434274.0],["2019-04-01",20.5357,22.3489,20.53574562072754,21.9106,118145408.0],["2019-04-02",21.9106,23.8223,21.4231,22.8911,118150904.0],["2019-04-03",22.8911,23.7895,22.2119,23.1431,109960676.0],["2019-04-04",23.1431,24.5235,23.14311408996582,23.6416,108173160.0],["2019-04-08",23.6416,24.2167,22.9569,23.2472,76600568.0],["2019-04-09",23.2472,23.2472,23.247188568115234,23.2472,0.0],["2019-04-10",23.2472,23.2472,23.247188568115234,23.2472,0.0],["2019-04-11",23.2472,23.2472,23.247188568115234,23.2472,0.0],["2019-04-12",23.2472,23.2472,23.247188568115234,23.2472,0.0],["2019-04-15",23.2472,23.2472,23.247188568115234,23.2472,0.0],["2019-04-16",23.2472,23.2472,23.247188568115234,23.2472,0.0],["2019-04-17",23.2472,23.2472,23.247188568115234,23.2472,0.0],["2019-04-18",23.2472,23.2472,23.247188568115234,23.2472,0.0],["2019-04-19",23.2472,23.2472,23.247188568115234,23.2472,0.0],["2019-04-22",23.2472,23.247188568115234,20.9247,20.9301,118854656.0],["2019-04-23",20.9301,20.930139541625977,20.0099,20.1468,60397846.0],["2019-04-24",20.1468,20.5796,20.0756,20.4098,37898642.0],["2019-04-25",20.4098,20.409759521484375,19.2868,19.4293,46048400.0],["2019-04-26",19.4293,19.6593,18.6843,18.7719,40892995.0],["2019-05-06",18.7719,18.771942138671875,14.5706,14.9869,54312265.0],["2019-05-07",14.9869,15.6059,14.98687744140625,15.5401,39078495.0],["2019-05-08",15.5401,15.7373,15.1238,15.3867,34353598.0],["2019-05-09",15.3867,15.38674545288086,14.8225,14.9321,31356358.0],["2019-05-10",14.9321,15.4799,14.6254,15.3758,41931311.0],["2019-05-13",15.3758,15.803,15.0636,15.3813,37095116.0],["2019-05-14",15.3813,15.381268501281738,14.9102,15.08,29369245.0],["2019-05-15",15.08,15.321,15.079998970031738,15.2662,23752429.0],["2019-05-16",15.2662,15.9948,15.2005,15.7264,56469568.0],["2019-05-17",15.7264,15.7592,14.8718,14.9924,38554412.0],["2019-05-20",14.9924,14.992354393005371,13.8749,14.6801,38499629.0],["2019-05-21",14.6801,15.3922,14.461,15.2279,40257168.0],["2019-05-22",15.2279,15.3374,14.7952,14.9431,26353417.0],["2019-05-23",14.9431,14.9430570602417,14.4117,14.5158,21531480.0],["2019-05-24",14.5158,14.839,14.3296,14.4665,17356981.0],["2019-05-27",14.4665,14.9266,14.466499328613281,14.8992,23747406.0],["2019-05-28",14.8992,14.8992338180542,14.6692,14.8171,22861447.0],["2019-05-29",14.8171,15.1841,14.7075,15.0143,25798585.0],["2019-05-30",15.0143,16.2029,14.7513,15.7866,65322970.0],["2019-05-31",15.7866,16.0988,15.5292,15.7209,44701715.0],["2019-06-03",15.7209,15.803,14.7897,14.8554,43401415.0],["2019-06-04",14.8554,15.1622,14.587,14.7075,22254254.0],["2019-06-05",14.7075,15.0526,14.6856,14.713,15649888.0],["2019-06-06",14.713,14.8938,14.0392,14.2967,30087578.0],["2019-06-10",14.2967,14.702,14.296689987182617,14.6856,20934729.0],["2019-06-11",14.6856,15.4032,14.5815,15.3539,33153659.0],["2019-06-12",15.3539,16.5297,15.35387897491455,15.5864,34624681.0],["2019-06-13",15.5864,15.58641529083252,15.1005,15.4149,29893528.0],["2019-06-14",15.4149,15.9938,15.1505,15.2791,38113653.0],["2019-06-17",15.2791,15.5078,15.0433,15.2362,18178664.0],["2019-06-18",15.2362,15.3792,14.8289,14.9289,21007798.0],["2019-06-19",14.9289,15.372,14.92894172668457,15.0719,23533627.0],["2019-06-20",15.0719,15.3506,14.8575,15.3077,30254772.0],["2019-06-21",15.3077,15.6865,15.2577,15.5364,36410799.0],["2019-06-24",15.5364,15.6865,15.3792,15.565,25703249.0],["2019-06-25",15.565,15.564976692199707,15.0504,15.2434,22451997.0],["2019-06-26",15.2434,15.4363,14.9718,15.1934,19329170.0],["2019-06-27",15.1934,15.2648,15.0647,15.1005,21618630.0],["2019-06-28",15.1005,15.4078,14.979,15.2291,26410299.0],["2019-07-01",15.2291,15.6364,15.2219,15.5221,37007048.0],["2019-07-02",15.5221,16.7656,15.3506,16.5583,78872177.0],["2019-07-03",16.5583,17.1158,15.9938,16.5583,73985904.0],["2019-07-04",16.5583,16.7156,16.2367,16.3082,37581909.0],["2019-07-05",16.3082,16.4154,16.0652,16.1796,22003822.0],["2019-07-08",16.1796,16.1795711517334,15.2362,15.2505,38097468.0],["2019-07-09",15.2505,15.5507,15.1076,15.422,23652092.0],["2019-07-10",15.422,15.4935,14.9575,15.0647,21221232.0],["2019-07-11",15.0647,15.4006,14.979,15.0576,18851695.0],["2019-07-12",15.0576,15.322,15.0004,15.1005,15283621.0],["2019-07-15",15.1005,15.4149,14.836,15.2934,20198492.0],["2019-07-16",15.2934,15.4149,15.1862,15.3006,12442708.0],["2019-07-17",15.3006,15.3434,15.1719,15.2219,11389553.0],["2019-07-18",15.2219,15.3863,15.0576,15.079,16623976.0],["2019-07-19",15.079,15.3577,15.079015731811523,15.2291,17378426.0],["2019-07-22",15.2291,15.2863,14.443,14.5144,23608232.0],["2019-07-23",14.5144,14.7074,14.4644,14.6359,10931716.0],["2019-07-24",14.6359,14.9647,14.635936737060547,14.7932,14378587.0],["2019-07-25",14.7932,14.8146,14.5359,14.686,13934737.0],["2019-07-26",14.686,15.4649,14.6145,15.2934,38507882.0],["2019-07-29",15.2934,15.9366,15.0433,15.6364,37918969.0],["2019-07-30",15.6364,16.2224,15.636439323425293,15.9366,39885207.0],["2019-07-31",15.9366,17.0514,15.7508,16.7084,69602260.0],["2019-08-01",16.7084,18.1734,16.4083,17.5946,100326486.0],["2019-08-02",17.5946,17.7804,17.0514,17.4088,68286922.0],["2019-08-05",17.4088,17.6803,16.7799,16.8799,58118600.0],["2019-08-06",16.8799,17.2658,16.4511,16.9871,59615732.0],["2019-08-07",16.9871,18.688,16.987119674682617,18.688,16044585.0],["2019-08-08",18.688,20.5603,18.68797492980957,19.3312,172355149.0],["2019-08-09",19.3312,19.8886,18.8523,19.1168,87074971.0],["2019-08-12",19.1168,19.116764068603516,17.9376,18.5022,71303762.0],["2019-08-13",18.5022,19.0096,18.2949,18.3378,57024227.0],["2019-08-14",18.3378,19.7099,18.0805,19.224,88830771.0],["2019-08-15",19.224,19.4741,18.5808,18.9595,57611474.0],["2019-08-16",18.9595,19.1525,18.4378,18.445,46303231.0],["2019-08-19",18.445,18.6522,17.9305,18.6022,51971182.0],["2019-08-20",18.6022,19.6313,18.2449,19.1453,65349758.0],["2019-08-21",19.1453,19.2097,18.5808,18.6522,31749822.0],["2019-08-22",18.6522,18.6951,18.0305,18.545,40502131.0],["2019-08-23",18.545,18.8023,18.0519,18.0519,31246697.0],["2019-08-26",18.0519,18.051942825317383,17.2087,17.373,34607430.0],["2019-08-27",17.373,17.7518,17.3159,17.5731,28308559.0],["2019-08-28",17.5731,17.859,17.4088,17.4945,19878349.0],["2019-08-29",17.4945,17.7589,17.4159,17.516,16839202.0],["2019-08-30",17.516,18.1734,17.4016,17.9233,38722396.0],["2019-09-02",17.9233,18.6808,17.92330551147461,18.152,35010751.0],["2019-09-03",18.152,18.9024,18.0805,18.8309,51922819.0],["2019-09-04",18.8309,18.9381,18.3664,18.5379,32552018.0],["2019-09-05",18.5379,18.8595,18.4379,18.6951,41089956.0],["2019-09-06",18.6951,18.8309,18.3735,18.4379,28458718.0],["2019-09-09",18.4379,19.1096,18.437850952148438,19.0453,44341664.0],["2019-09-10",19.0453,20.5604,19.045299530029297,19.6242,69892273.0],["2019-09-11",19.6242,20.2245,19.4741,19.9815,52986828.0],["2019-09-12",19.9815,20.5103,19.6813,19.7814,37207970.0],["2019-09-16",19.7814,20.0958,19.4812,19.8386,33108747.0],["2019-09-17",19.8386,20.0387,19.3669,19.374,35080038.0],["2019-09-18",19.374,19.617,18.7237,19.1311,33488757.0],["2019-09-19",19.1311,19.5098,18.8809,19.3883,28515814.0],["2019-09-20",19.3883,19.5527,18.9167,19.274,25775044.0],["2019-09-23",19.274,19.4741,18.9381,19.0953,25669018.0],["2019-09-24",19.0953,19.8671,19.09532356262207,19.8243,48626327.0],["2019-09-25",19.8243,21.225,19.567,20.5318,87853495.0],["2019-09-26",20.5318,20.9748,19.8814,20.6818,73308800.0],["2019-09-27",20.6818,21.1321,20.253,20.6175,61715873.0],["2019-09-30",20.6175,20.617517471313477,19.0453,19.2311,48275154.0],["2019-10-08",19.2311,19.23110580444336,17.959,18.688,39987898.0],["2019-10-09",18.688,18.68797492980957,18.2949,18.5665,19550542.0],["2019-10-10",18.5665,18.7809,18.2949,18.5165,20763298.0],["2019-10-11",18.5165,18.516460418701172,17.4802,17.5445,56267004.0],["2019-10-14",17.5445,18.1877,17.544544219970703,17.8447,32978758.0],["2019-10-15",17.8447,18.2163,17.5088,17.9805,26166736.0],["2019-10-16",17.9805,17.9805,17.3302,17.4373,26462589.0],["2019-10-17",17.4373,17.5231,17.0014,17.1372,26131233.0],["2019-10-18",17.1372,17.4802,16.9585,17.1158,26744204.0],["2019-10-21",17.1158,17.11575698852539,16.5512,16.7227,16838195.0],["2019-10-22",16.7227,17.273,16.722702026367188,17.2658,20484200.0],["2019-10-23",17.2658,17.3873,16.8728,16.9085,15777247.0],["2019-10-24",16.9085,17.1729,16.7441,16.9157,12805084.0],["2019-10-25",16.9157,17.2087,16.7942,17.1015,12363310.0],["2019-10-28",17.1015,17.9376,17.0086,17.8661,34100008.0],["2019-10-29",17.8661,18.0805,17.5946,17.7732,30028601.0],["2019-10-30",17.7732,18.0019,17.5803,17.7947,18173109.0],["2019-10-31",17.7947,18.1377,17.5303,17.5445,21636323.0],["2019-11-01",17.5445,17.6375,17.1586,17.5803,16672509.0],["2019-11-04",17.5803,18.0877,17.5588,17.8661,23581788.0],["2019-11-05",17.8661,19.5741,17.7661,18.8238,63684349.0],["2019-11-06",18.8238,19.6813,18.823755264282227,19.1311,64379612.0],["2019-11-07",19.1311,19.4026,18.5808,19.1382,36575176.0],["2019-11-08",19.1382,19.4812,18.9238,18.9524,29398705.0],["2019-11-11",18.9524,18.9524,18.2949,18.3592,26805477.0],["2019-11-12",18.3592,18.6808,18.0162,18.4879,21439862.0],["2019-11-13",18.4879,18.495,18.0305,18.2449,16523269.0],["2019-11-14",18.2449,18.2949,17.5946,17.859,22552306.0],["2019-11-15",17.859,18.1163,17.6517,17.6803,22061899.0],["2019-11-18",17.6803,17.8661,17.3873,17.7446,19326752.0],["2019-11-19",17.7446,19.517,17.6589,19.517,68073341.0],["2019-11-20",19.517,20.5389,19.4384,19.8671,83077052.0],["2019-11-21",19.8671,20.2102,19.5313,19.6528,51997611.0],["2019-11-22",19.6528,20.7247,19.65275001525879,19.86,54879695.0],["2019-11-25",19.86,20.4603,19.6527,20.0244,48790939.0],["2019-11-26",20.0244,20.6175,19.4169,20.5818,62123035.0],["2019-11-27",20.5818,22.5328,20.581785202026367,22.0397,105330754.0],["2019-11-28",22.0397,22.3827,21.6252,21.7967,64282734.0],["2019-11-29",21.7967,22.0468,21.2321,21.7895,51461716.0],["2019-12-02",21.7895,21.7967,20.9891,21.1749,51903757.0],["2019-12-03",21.1749,21.4394,20.7247,21.4394,42610098.0],["2019-12-04",21.4394,22.8544,21.3536,22.4327,70757111.0],["2019-12-05",22.4327,23.4332,22.0968,22.9401,69049098.0],["2019-12-06",22.9401,23.3332,22.7329,22.933,41965177.0],["2019-12-09",22.933,23.1402,22.2969,22.5828,44464907.0],["2019-12-10",22.5828,22.9901,22.2755,22.7543,37758979.0],["2019-12-11",22.7543,22.75430679321289,21.1678,21.3393,73463140.0],["2019-12-12",21.3393,22.104,21.339311599731445,21.5108,44464167.0],["2019-12-13",21.5108,22.2398,21.510828018188477,21.8681,41123024.0],["2019-12-16",21.8681,22.204,21.5323,22.1754,43105215.0],["2019-12-17",22.1754,23.6333,22.175447463989258,22.9687,75396341.0],["2019-12-18",22.9687,23.226,22.3684,22.8186,51512770.0],["2019-12-19",22.8186,23.0616,22.3541,22.397,30286722.0],["2019-12-20",22.397,22.9544,21.518,21.7752,49756145.0],["2019-12-23",21.7752,23.4904,21.5251,22.9401,73803854.0],["2019-12-24",22.9401,25.234128952026367,22.9044,25.2341,86695690.0],["2019-12-25",25.2341,26.1489,24.7982,25.9416,85786677.0],["2019-12-26",25.9416,26.7277,25.2984,26.349,67057363.0],["2019-12-27",26.349,28.986,26.2418,27.764,111522305.0],["2019-12-30",27.764,28.7002,27.228,28.1499,70326601.0],["2019-12-31",28.1499,28.1499,28.149879455566406,28.1499,0.0],["2020-01-02",28.1499,29.5006,27.3209,28.6787,78190062.0],["2020-01-03",28.6787,31.5445,28.3929,31.5373,83792607.0],["2020-01-06",31.5373,34.2458,30.8941,33.424,107568206.0],["2020-01-07",33.424,33.42396545410156,31.8375,32.8165,68570582.0],["2020-01-08",32.8165,33.09523010253906,32.81651306152344,33.0952,73560467.0],["2020-01-09",33.0952,34.6174,32.9594,33.3168,55786525.0],["2020-01-10",33.3168,33.7384,32.352,33.2024,50055522.0],["2020-01-13",33.2024,33.3454,33.202423095703125,33.3454,54773400.0],["2020-01-14",33.3454,34.9462,33.34535598754883,34.9462,78515996.0],["2020-01-15",34.9462,34.94615936279297,31.8017,32.9166,86201220.0],["2020-01-16",32.9166,33.5883,32.2377,32.9094,48013457.0],["2020-01-17",32.9094,33.1595,31.6588,32.109,59184364.0],["2020-01-20",32.109,32.838,31.7088,32.5164,48973064.0],["2020-01-21",32.5164,32.838,31.816,32.059,36040087.0],["2020-01-22",32.059,33.9099,31.7803,33.5883,72958380.0],["2020-01-23",33.5883,35.2749,31.8089,33.7313,76745093.0],["2020-02-03",33.7313,33.73126220703125,30.3581,30.3581,11310650.0],["2020-02-04",30.3581,32.3377,30.0151,31.5302,77340975.0],["2020-02-05",31.5302,33.8528,31.530153274536133,32.6021,79632216.0],["2020-02-06",32.6021,32.60212326049805,30.3295,31.8589,83593278.0],["2020-02-07",31.8589,31.8589,29.6578,30.301,65199520.0],["2020-02-10",30.301,33.3311,29.9365,33.3311,95396420.0],["2020-02-11",33.3311,36.647,33.331058502197266,35.5893,121086676.0],["2020-02-12",35.5893,39.1483,34.696,39.1483,88769254.0],["2020-02-13",39.1483,41.8854,38.5908,38.5908,115945319.0],["2020-02-14",38.5908,40.0201,37.3545,37.6332,88058250.0],["2020-02-17",37.6332,39.0554,37.1687,39.0196,70534087.0],["2020-02-18",39.0196,39.5842,37.2545,38.1192,69366705.0],["2020-02-19",38.1192,38.11918640136719,34.3101,34.3101,73493845.0],["2020-02-20",34.3101,34.7532,32.302,33.0881,134702066.0],["2020-02-21",33.0881,33.9242,32.5592,32.8737,76226378.0],["2020-02-24",32.8737,32.873687744140625,29.5863,30.451,158115825.0],["2020-02-25",30.451,32.4449,29.3005,31.9589,135233775.0],["2020-02-26",31.9589,31.958940505981445,29.8722,30.4653,85975968.0],["2020-02-27",30.4653,30.7298,29.3791,30.008,50206395.0],["2020-02-28",30.008,30.00796127319336,27.0064,27.0064,80366655.0],["2020-03-02",27.0064,27.7997,26.3061,27.4067,71711433.0],["2020-03-03",27.4067,29.279,27.40665054321289,28.7073,85082960.0],["2020-03-04",28.7073,29.5077,28.5072,29.2647,62208351.0],["2020-03-05",29.2647,29.6363,28.593,28.8359,49613491.0],["2020-03-06",28.8359,29.9651,28.0856,29.2218,59771128.0],["2020-03-09",29.2218,30.7226,29.0718,29.3433,91745885.0],["2020-03-10",29.3433,29.5792,26.7349,29.1861,74064325.0],["2020-03-11",29.1861,29.5006,27.6639,27.7139,59029282.0],["2020-03-12",27.7139,27.713947296142578,25.9702,26.299,51118830.0],["2020-03-13",26.299,26.2989501953125,24.2979,25.2341,56220746.0],["2020-03-16",25.2341,25.8416,22.7114,22.7543,79021785.0],["2020-03-17",22.7543,24.205,22.75430679321289,23.4404,73045772.0],["2020-03-18",23.4404,24.2694,22.8687,22.8829,52616354.0],["2020-03-19",22.8829,23.3832,22.1612,22.8043,49078857.0],["2020-03-20",22.8043,23.5118,21.7967,22.397,53669623.0],["2020-03-23",22.397,22.39698600769043,20.6533,20.8248,46252957.0],["2020-03-24",20.8248,22.154,20.824766159057617,21.5251,54696995.0],["2020-03-25",21.5251,22.5328,21.525115966796875,22.2898,52173930.0],["2020-03-26",22.2898,22.28978729248047,21.6538,21.668,33011621.0],["2020-03-27",21.668,22.1397,21.0463,21.0535,37675406.0],["2020-03-30",21.0535,21.275,20.2602,20.6533,41590616.0],["2020-03-31",20.6533,21.1892,20.5032,21.0177,38797304.0],["2020-04-01",21.0177,22.7615,21.017717361450195,22.2255,85956780.0],["2020-04-02",22.2255,22.5899,21.8681,22.5328,58779936.0],["2020-04-03",22.5328,22.5685,21.5108,21.6252,53754658.0],["2020-04-07",21.6252,22.682846069335938,21.625165939331055,22.6828,56592737.0],["2020-04-08",22.6828,24.0335,22.2112,23.4261,84142103.0],["2020-04-09",23.4261,24.5767,23.426074981689453,23.619,74939673.0],["2020-04-10",23.619,24.2479,23.0259,23.2117,52440740.0],["2020-04-13",23.2117,23.211681365966797,22.4399,22.8901,29811889.0],["2020-04-14",22.8901,24.4409,22.890090942382812,24.3337,69824457.0],["2020-04-15",24.3337,24.5481,23.812,23.8692,57448394.0],["2020-04-16",23.8692,24.9626,23.869152069091797,24.6767,71767560.0],["2020-04-17",24.6767,24.9769,24.2979,24.4194,62961460.0],["2020-04-20",24.4194,24.419431686401367,23.862,24.3337,36534963.0],["2020-04-21",24.3337,24.33367347717285,23.1331,23.4547,42372644.0],["2020-04-22",23.4547,23.8692,22.9616,23.6976,30906038.0],["2020-04-23",23.6976,24.5838,23.69763946533203,23.7334,44206362.0],["2020-04-24",23.7334,24.2622,23.0545,23.3903,38881784.0],["2020-04-27",23.3903,24.2836,22.9187,23.8406,35605498.0],["2020-04-28",23.8406,23.9764,22.8329,23.4332,31988426.0],["2020-04-29",23.4332,23.8692,23.2045,23.519,29336565.0],["2020-04-30",23.519,24.7482,23.518978118896484,24.6124,59118727.0],["2020-05-06",24.6124,27.0064,24.155,26.6277,91063892.0],["2020-05-07",26.6277,27.2637,26.0988,26.6563,73821391.0],["2020-05-08",26.6563,27.3209,26.5062,27.0064,55467525.0],["2020-05-11",27.0064,27.1565,25.6129,25.8702,68630831.0],["2020-05-12",25.8702,25.870161056518555,24.8411,25.5128,48127519.0],["2020-05-13",25.5128,26.3204,25.1984,25.8058,39318692.0],["2020-05-14",25.8058,25.8987,25.2627,25.3556,30110771.0],["2020-05-15",25.3556,25.9702,24.9697,25.5057,41264115.0],["2020-05-18",25.5057,25.7773,24.7267,25.2556,36971671.0],["2020-05-19",25.2556,25.7701,25.2198,25.6129,29305759.0],["2020-05-20",25.6129,26.5276,25.61288833618164,25.7201,49444401.0],["2020-05-21",25.7201,25.7272,24.0192,24.2265,48521150.0],["2020-05-22",24.2265,24.226478576660156,22.8758,23.0044,39660626.0],["2020-05-25",23.0044,23.004432678222656,22.1897,22.6828,22532902.0],["2020-05-26",22.6828,23.5619,22.682846069335938,23.1688,29842345.0],["2020-05-27",23.1688,23.5333,22.4041,22.4756,31605155.0],["2020-05-28",22.4756,23.0902,22.3755,22.8258,28424817.0],["2020-05-29",22.8258,23.6119,22.5899,23.2045,40607764.0],["2020-06-01",23.2045,24.1407,23.0116,23.8763,50731002.0],["2020-06-02",23.8763,24.155,23.5118,23.7548,38343786.0],["2020-06-03",23.7548,24.0121,23.4832,23.7048,33164725.0],["2020-06-04",23.7048,25.6915,23.704790115356445,25.5343,82590298.0],["2020-06-05",25.5343,25.53428077697754,24.6553,25.034,46222073.0],["2020-06-08",25.034,25.6343,24.934,25.3771,42568597.0],["2020-06-09",25.3771,25.6415,24.9054,25.1912,36233853.0],["2020-06-10",25.1912,25.19124984741211,24.4409,24.4623,35881344.0],["2020-06-11",24.4623,25.1198,24.3122,24.3908,42542974.0],["2020-06-12",24.3908,24.390844345092773,23.4332,24.0049,37252776.0],["2020-06-15",24.0049,24.4409,23.5261,23.8263,36723785.0],["2020-06-16",23.8263,26.20604705810547,23.826274871826172,26.206,107264670.0],["2020-06-17",26.206,28.2285,26.20604705810547,27.1851,127883917.0],["2020-06-18",27.1851,27.9712,27.1565,27.5138,73964147.0],["2020-06-19",27.5138,28.3,27.2852,27.9569,74093316.0],["2020-06-22",27.9569,29.1075,27.4281,28.3,68581796.0],["2020-06-23",28.3,28.5143,27.5138,27.8497,55754497.0],["2020-06-24",27.8497,28.2213,27.1637,27.3852,41337075.0],["2020-06-29",27.3852,27.9784,26.9278,27.1708,43967736.0],["2020-06-30",27.1708,28.2285,27.17081642150879,27.7711,44616222.0],["2020-07-01",27.7711,29.3719,27.771120071411133,28.7788,71487943.0],["2020-07-02",28.7788,28.886,28.0284,28.3929,55874205.0],["2020-07-03",28.3929,29.6006,28.2571,28.4286,73891664.0],["2020-07-06",28.4286,31.1728,28.3,30.8012,103889801.0],["2020-07-07",30.8012,32.5307,30.0866,31.23,104057354.0],["2020-07-08",31.23,32.0804,29.9651,31.5873,87527181.0],["2020-07-09",31.5873,32.3306,31.5302,32.1019,75289112.0],["2020-07-10",32.1019,33.0095,31.3015,31.4158,68129692.0],["2020-07-13",31.4158,34.5603,31.41580581665039,34.5603,93905926.0],["2020-07-14",34.5603,34.5888,31.9447,32.3663,107146928.0],["2020-07-15",32.3663,32.9952,30.2152,30.6226,78233994.0],["2020-07-16",30.6226,31.23,28.5858,28.9574,61242561.0],["2020-07-17",28.9574,29.6221,28.3571,29.0575,47439444.0],["2020-07-20",29.0575,30.43674659729004,28.8717,30.4367,47144358.0],["2020-07-21",30.4367,31.037,29.6649,30.0866,37298722.0],["2020-07-22",30.0866,30.887,29.865,30.1223,39950362.0],["2020-07-23",30.1223,30.122303009033203,27.8712,29.1218,65582968.0],["2020-07-24",29.1218,29.8222,27.5353,27.6425,52374934.0],["2020-07-27",27.6425,29.9079,27.4996,29.8579,77782914.0],["2020-07-28",29.8579,32.2305,29.857887268066406,30.9584,99671904.0],["2020-07-29",30.9584,31.6516,30.6226,31.4015,66265938.0],["2020-07-30",31.4015,32.5449,31.0871,31.9804,71956823.0],["2020-07-31",31.9804,31.980377197265625,29.865,30.5582,88030931.0],["2020-08-03",30.5582,31.0228,30.0723,30.9299,59204527.0],["2020-08-04",30.9299,33.4383,30.929855346679688,32.3377,113048854.0],["2020-08-05",32.3377,34.4245,31.28,33.1881,102460339.0],["2020-08-06",33.1881,33.817,32.6164,33.2024,77547155.0],["2020-08-07",33.2024,33.202423095703125,31.1943,31.8803,69604295.0],["2020-08-10",31.8803,31.880329132080078,30.451,31.1371,46920172.0],["2020-08-11",31.1371,31.423,29.7007,29.7721,47041493.0],["2020-08-12",29.7721,30.9299,29.4434,30.9013,50023110.0],["2020-08-13",30.9013,30.901264190673828,29.9293,30.0151,32370031.0],["2020-08-14",30.0151,30.2581,29.4219,30.0937,26067589.0],["2020-08-17",30.0937,30.8012,30.0151,30.6368,34714794.0],["2020-08-18",30.6368,31.0513,30.1938,30.3438,31941812.0],["2020-08-19",30.3438,31.0513,30.0294,30.2295,37068726.0],["2020-08-20",30.2295,32.1447,30.22949981689453,31.1514,78201090.0],["2020-08-21",31.1514,32.0518,30.5296,31.573,58299415.0],["2020-08-24",31.573,31.7517,30.1437,30.7226,44410932.0],["2020-08-25",30.7226,30.722604751586914,29.229,29.4148,54459613.0],["2020-08-26",29.4148,29.9651,28.5001,28.5358,38541072.0],["2020-08-27",28.5358,28.986,27.6997,28.7645,32791036.0],["2020-08-28",28.7645,29.0289,28.3142,29.0289,24276327.0],["2020-08-31",29.0289,29.5863,28.643,28.7002,29011382.0],["2020-09-01",28.7002,29.3576,28.3357,29.1075,30101188.0],["2020-09-02",29.1075,29.107507705688477,28.2642,28.3285,32378282.0],["2020-09-03",28.3285,28.5143,27.7997,27.864,23623046.0],["2020-09-04",27.864,28.0713,27.0851,27.9641,17970780.0],["2020-09-07",27.9641,28.4357,27.3709,27.471,19629157.0],["2020-09-08",27.471,27.764,27.0636,27.3638,20521230.0],["2020-09-09",27.3638,27.363771438598633,25.8058,25.813,32189617.0],["2020-09-10",25.813,26.9779,25.812990188598633,26.0774,28849627.0],["2020-09-11",26.0774,26.6563,26.077409744262695,26.5276,19083873.0],["2020-09-14",26.5276,27.7139,26.52763557434082,27.4495,30428711.0],["2020-09-15",27.4495,27.9426,27.1637,27.5067,25669429.0],["2020-09-16",27.5067,27.8569,26.9493,27.621,25940983.0],["2020-09-17",27.621,27.621044158935547,27.0922,27.2423,17455201.0],["2020-09-18",27.2423,27.6496,27.0565,27.6068,21723926.0],["2020-09-21",27.6068,27.7854,27.0994,27.1565,18513926.0],["2020-09-22",27.1565,27.156524658203125,26.2989,26.4133,17944739.0],["2020-09-23",26.4133,26.8063,26.2704,26.3275,12763225.0],["2020-09-24",26.3275,26.32753562927246,25.0912,25.1198,26312941.0],["2020-09-25",25.1198,25.4342,24.7553,24.8411,15984465.0],["2020-09-28",24.8411,25.1198,24.1907,24.2479,18086029.0],["2020-09-29",24.2479,24.9626,24.2479190826416,24.741,15664377.0],["2020-09-30",24.741,24.9268,24.5338,24.791,12403370.0],["2020-10-09",24.791,25.8987,24.791046142578125,25.6701,21754443.0],["2020-10-12",25.6701,26.4061,25.670061111450195,26.3704,24381072.0],["2020-10-13",26.3704,26.4276,25.8487,26.3847,17248026.0],["2020-10-14",26.3847,26.8993,25.9774,26.6348,24764075.0],["2020-10-15",26.6348,26.9564,26.4347,26.499,15193712.0],["2020-10-16",26.499,26.592,25.5128,25.7129,19678772.0],["2020-10-19",25.7129,26.3275,25.712940216064453,25.9988,15650420.0],["2020-10-20",25.9988,27.278,25.7844,26.7563,31452788.0],["2020-10-21",26.7563,26.75632095336914,25.3342,25.6915,33104019.0],["2020-10-22",25.6915,25.9273,25.1627,25.8702,15159584.0],["2020-10-23",25.8702,26.1918,25.3699,25.4557,14289774.0],["2020-10-26",25.4557,25.8916,25.0912,25.8058,17211424.0],["2020-10-27",25.8058,27.0207,25.6057,26.8564,42134502.0],["2020-10-28",26.8564,27.8497,26.856372833251953,27.6568,50525887.0],["2020-10-29",27.6568,30.4225,27.228,29.5863,114213058.0],["2020-10-30",29.5863,29.715,28.3714,28.4286,62623971.0],["2020-11-02",28.4286,29.9294,28.4285945892334,29.6363,51315646.0],["2020-11-03",29.6363,30.7298,29.1861,29.622,50335806.0],["2020-11-04",29.622,30.4582,29.4291,29.8079,35240953.0],["2020-11-05",29.8079,31.3586,29.807857513427734,30.8655,64034569.0],["2020-11-06",30.8655,32.5878,30.86553382873535,31.4444,83138225.0],["2020-11-09",31.4444,33.9457,31.44439697265625,33.0595,78589778.0],["2020-11-10",33.0595,33.574,31.8089,32.8594,64450068.0],["2020-11-11",32.8594,33.2667,31.087074279785156,31.0871,63092302.0],["2020-11-12",31.0871,33.717,31.087074279785156,33.0166,76781941.0],["2020-11-13",33.0166,36.3183,33.01661682128906,35.6894,148255903.0],["2020-11-16",35.6894,37.9763,34.6674,36.9043,111785715.0],["2020-11-17",36.9043,38.4765,36.4469,37.1616,93751776.0],["2020-11-18",37.1616,37.7905,35.9395,36.8042,58225684.0],["2020-11-19",36.8042,36.99,35.3749,36.5041,47623625.0],["2020-11-20",36.5041,37.5046,36.3469,37.0186,49779787.0],["2020-11-23",37.0186,39.6056,37.01863098144531,38.841,70614329.0],["2020-11-24",38.841,39.7486,37.8976,38.8767,49993598.0],["2020-11-25",38.8767,40.549,37.3402,37.5189,62741156.0],["2020-11-26",37.5189,38.0263,36.0396,37.233,44190712.0],["2020-11-27",37.233,38.4122,36.9472,38.1906,43566445.0],["2020-11-30",38.1906,38.4408,36.9186,37.3902,42895316.0],["2020-12-01",37.3902,37.5046,36.4255,37.4117,30978997.0],["2020-12-02",37.4117,38.305,35.7323,36.8829,44600882.0],["2020-12-03",36.8829,37.0043,36.0181,36.2182,27144852.0],["2020-12-04",36.2182,39.1268,35.8609,38.3336,45408347.0],["2020-12-07",38.3336,40.1631,38.0906,38.941,45949668.0],["2020-12-08",38.941,40.0702,38.6838,39.5771,36888127.0],["2020-12-09",39.5771,42.793,39.377,41.0921,60429370.0],["2020-12-10",41.0921,41.09210968017578,38.9482,40.1917,39123670.0],["2020-12-11",40.1917,41.5924,39.084,39.8772,43505559.0],["2020-12-14",39.8772,43.8292,38.9482,43.4504,50509183.0],["2020-12-15",43.4504,43.450435638427734,41.8068,42.8716,41209018.0],["2020-12-16",42.8716,42.871578216552734,41.0707,42.3713,37967662.0],["2020-12-17",42.3713,45.0941,41.2851,44.1722,54635354.0],["2020-12-18",44.1722,47.7812,44.015,46.2519,61028106.0],["2020-12-21",46.2519,50.8756103515625,46.25185012817383,50.8756,76607459.0],["2020-12-22",50.8756,51.5045,47.9884,48.2386,60466218.0],["2020-12-23",48.2386,50.9042,46.5949,47.967,65691819.0],["2020-12-24",47.967,50.2324,46.8164,49.2391,44388797.0],["2020-12-25",49.2391,54.163,48.2814,54.163,63263344.0],["2020-12-28",54.163,56.3498,51.919,55.2707,59457195.0],["2020-12-29",55.2707,55.6494,49.74646759033203,49.7465,72725194.0],["2020-12-30",49.7465,53.92,49.74646759033203,52.3406,61888912.0],["2020-12-31",52.3406,57.1931,51.4616,56.6714,61626407.0],["2021-01-04",56.6714,62.3385,56.671382904052734,62.2456,61651904.0],["2021-01-05",62.2456,65.0041,60.5019,63.1032,54737945.0],["2021-01-06",63.1032,65.1685,60.5448,63.6034,45988442.0],["2021-01-07",63.6034,69.3206,63.60344696044922,68.3201,58389932.0],["2021-01-08",68.3201,70.1139,63.2533,67.8199,56752057.0],["2021-01-11",67.8199,68.6131,61.0379,61.7525,81480367.0],["2021-01-12",61.7525,66.219,59.0083,64.4253,69206225.0],["2021-01-13",64.4253,67.0909,57.9863,58.1364,94581415.0],["2021-01-14",58.1364,60.1731,55.578,57.8863,73488092.0],["2021-01-15",57.8863,61.1236,56.5284,59.9659,65710451.0],["2021-01-18",59.9659,60.2946,57.3789,59.387,49976403.0],["2021-01-19",59.387,61.5881,54.6775,56.1354,73225919.0],["2021-01-20",56.1354,61.0736,56.13539505004883,60.166,64164841.0],["2021-01-21",60.166,64.49674224853516,58.7296,64.4967,59787533.0],["2021-01-22",64.4967,70.171,63.8536,68.8061,66840276.0],["2021-01-25",68.8061,75.1378,68.80606079101562,73.8586,72811092.0],["2021-01-26",73.8586,74.3231,67.1552,69.7565,62002774.0],["2021-01-27",69.7565,76.4671,67.5411,76.4671,76001757.0],["2021-01-28",76.4671,76.46705627441406,70.8785,72.072,55302544.0],["2021-01-29",72.072,73.9658,66.8194,70.7642,68540637.0],["2021-02-01",70.7642,71.3859,65.0327,67.8556,59346640.0],["2021-02-02",67.8556,74.64471435546875,67.8555679321289,74.6447,62892993.0],["2021-02-03",74.6447,80.0403,73.3226,76.4599,73372327.0],["2021-02-04",76.4599,77.2174,70.607,73.8229,55506622.0],["2021-02-05",73.8229,73.8229,67.7627,67.9985,67035862.0],["2021-02-08",67.9985,70.3926,64.6897,69.4278,57968592.0],["2021-02-09",69.4278,74.1016,69.42778778076172,71.4645,48868718.0],["2021-02-10",71.4645,71.46453094482422,67.9485,70.1282,46604402.0],["2021-02-18",70.1282,77.13882446289062,70.1281509399414,77.1388,69094010.0],["2021-02-19",77.1388,79.2256,72.3293,75.7524,56511169.0],["2021-02-22",75.7524,83.2705,75.75241088867188,77.9535,67350739.0],["2021-02-23",77.9535,81.5268,75.5094,76.7529,59606951.0],["2021-02-24",76.7529,79.9474,69.0776,69.0776,80862969.0],["2021-02-25",69.0776,70.5283,63.4748,64.7826,76153018.0],["2021-02-26",64.7826,66.0904,60.1732,63.8464,66390398.0],["2021-03-01",63.8464,67.1695,62.9817,66.3548,44678216.0],["2021-03-02",66.3548,67.6054,60.509,61.8025,60595997.0],["2021-03-03",61.8025,64.6754,60.9021,64.6111,49702443.0],["2021-03-04",64.6111,64.61109161376953,58.15069580078125,58.1507,51619405.0],["2021-03-05",58.1507,58.15069580078125,52.33347702026367,52.3335,103331146.0],["2021-03-08",52.3335,52.5193,48.603,48.6316,70572547.0],["2021-03-09",48.6316,51.3401,46.9451,49.3105,73115341.0],["2021-03-10",49.3105,52.5836,49.31053161621094,51.7761,66180985.0],["2021-03-11",51.7761,53.6484,50.0109,52.6336,50856247.0],["2021-03-12",52.6336,52.7051,48.9532,50.2324,60875246.0],["2021-03-15",50.2324,51.5974,48.8675,49.432,41509650.0],["2021-03-16",49.432,50.7327,46.9451,48.8174,45470860.0],["2021-03-17",48.8174,50.2038,47.5739,49.382,48562762.0],["2021-03-18",49.382,51.0257,49.3105,49.625,40291707.0],["2021-03-19",49.625,49.62497329711914,47.0237,47.8098,36205026.0],["2021-03-22",47.8098,48.6816,46.016,48.4172,35008980.0],["2021-03-23",48.4172,49.6035,47.2452,48.067,32475769.0],["2021-03-24",48.067,48.067047119140625,43.965,44.0579,58581433.0],["2021-03-25",44.0579,46.5949,43.5934,45.7087,46432635.0],["2021-03-26",45.7087,49.918,45.708717346191406,49.3105,54978319.0],["2021-03-29",49.3105,50.7041,49.1033,49.8965,38690931.0],["2021-03-30",49.8965,52.4907,48.2743,50.6684,41305682.0],["2021-03-31",50.6684,51.4402,48.5959,49.1247,32278603.0],["2021-04-01",49.1247,51.2258,49.124725341796875,50.5612,28870199.0],["2021-04-02",50.5612,52.3478,50.2967,52.0047,29566404.0],["2021-04-06",52.0047,53.8056,51.5831,52.1191,26074841.0],["2021-04-07",52.1191,52.4478,50.7827,52.0119,19846910.0],["2021-04-08",52.0119,52.4693,50.3682,51.9547,21687116.0],["2021-04-09",51.9547,52.8623,50.5897,50.7898,24758900.0],["2021-04-12",50.7898,50.78984451293945,47.0094,47.4167,41981118.0],["2021-04-13",47.4167,50.2967,47.41672134399414,49.5106,31990184.0],["2021-04-14",49.5106,52.2549,49.51063537597656,52.1477,37087459.0],["2021-04-15",52.1477,52.8766,50.5111,52.6265,31073463.0],["2021-04-16",52.6265,52.62648010253906,48.31,49.8822,63554409.0],["2021-04-19",49.8822,54.8705,48.9604,54.8705,67712903.0],["2021-04-20",54.8705,54.87047576904297,53.3125,53.4197,48893208.0],["2021-04-21",53.4197,53.419742584228516,51.2115,52.8838,34559434.0],["2021-04-22",52.8838,53.8986,51.8904,52.8123,30779117.0],["2021-04-23",52.8123,55.3564,52.5765,54.313,41396966.0],["2021-04-26",54.313,56.3712,53.4555,53.6556,44314076.0],["2021-04-27",53.6556,54.1701,51.8118,53.5269,27658389.0],["2021-04-28",53.5269,56.0997,52.312,54.9348,38795662.0],["2021-04-29",54.9348,55.8853,52.7766,55.2278,41806454.0],["2021-04-30",55.2278,59.6515,53.9629,58.4366,67375326.0],["2021-05-06",58.4366,60.0302,56.3712,58.4223,44618801.0],["2021-05-07",58.4223,60.2517,57.1002,57.1645,51636087.0],["2021-05-10",57.1645,59.4585,57.16448211669922,59.3727,54631001.0],["2021-05-11",59.3727,59.37273406982422,54.6775,57.1145,47609474.0],["2021-05-12",57.1145,57.4932,55.1849,56.3641,29507559.0],["2021-05-13",56.3641,56.36408233642578,52.5264,52.8051,45119354.0],["2021-05-14",52.8051,54.2487,51.9404,53.8199,33393365.0],["2021-05-17",53.8199,59.20122146606445,53.8199462890625,59.2012,78248727.0],["2021-05-18",59.2012,60.6019,58.6652,60.1446,51455051.0],["2021-05-19",60.1446,65.533,59.6729,63.9608,64506943.0],["2021-05-20",63.9608,64.9112,61.8883,63.389,53642400.0],["2021-05-21",63.389,66.3191,63.38904571533203,64.9898,46990837.0],["2021-05-24",64.9898,68.2129,63.5177,66.5335,55879354.0],["2021-05-25",66.5335,67.8699,65.0828,67.2124,39967569.0],["2021-05-26",67.2124,67.21240234375,63.9608,65.0327,41659814.0],["2021-05-27",65.0327,65.7545,64.6397,65.3829,22192706.0],["2021-05-28",65.3829,71.9076,65.38290405273438,70.7115,65966589.0],["2021-05-31",70.7115,75.2093,70.71150970458984,73.9488,52224940.0],["2021-06-01",73.9488,74.4859,70.6041,73.7053,35403966.0],["2021-06-02",73.7053,76.0043,71.9792,73.0177,37851725.0],["2021-06-03",73.0177,74.2639,70.3033,72.2585,30990960.0],["2021-06-04",72.2585,76.2621,70.0956,74.4788,46199688.0],["2021-06-07",74.4788,74.4787826538086,68.6273,71.4062,52964628.0],["2021-06-08",71.4062,74.0061,68.0759,68.8995,43413835.0],["2021-06-09",68.8995,69.7589,67.0732,68.7563,30322025.0],["2021-06-10",68.7563,71.836,68.0759,71.6211,46396664.0],["2021-06-11",71.6211,72.6954,69.3865,70.2531,31221626.0],["2021-06-15",70.2531,72.3373,66.8225,70.69,36137185.0],["2021-06-16",70.69,70.69001770019531,63.621,63.621,52512332.0],["2021-06-17",63.621,65.3901,62.1671,63.5279,46041226.0],["2021-06-18",63.5279,69.88070678710938,63.527915954589844,69.8807,57837330.0],["2021-06-21",69.8807,71.9792,68.2979,68.5414,42717760.0],["2021-06-22",68.5414,69.365,64.1367,67.3095,42963733.0],["2021-06-23",67.3095,72.9819,66.9371,71.041,49144802.0],["2021-06-24",71.041,74.092,69.5656,70.7616,30989658.0],["2021-06-25",70.7616,77.4797,69.7446,75.8467,65429150.0],["2021-06-28",75.8467,82.2926,75.84674835205078,77.2075,57268543.0],["2021-06-29",77.2075,80.5737,76.1834,76.7492,36589685.0],["2021-06-30",76.7492,83.0805,76.1046,81.7913,42676819.0],["2021-07-01",81.7913,82.4502,77.2863,78.7832,31937454.0],["2021-07-02",78.7832,81.6337,76.8566,78.9909,35600880.0],["2021-07-05",78.9909,86.6615,78.99091339111328,86.0814,52426407.0],["2021-07-06",86.0814,91.3814,84.5272,86.1459,44407603.0],["2021-07-07",86.1459,92.0689,82.794,90.9803,40206801.0],["2021-07-08",90.9803,95.6643,90.572,91.9257,39208276.0],["2021-07-09",91.9257,98.3501,91.6607,97.3975,45512714.0],["2021-07-12",97.3975,107.13800048828125,97.39753723144531,107.138,45578599.0],["2021-07-13",107.138,108.1479,101.3439,104.4021,47763905.0],["2021-07-14",104.4021,104.40208435058594,96.6956,97.7628,46449305.0],["2021-07-15",97.7628,101.3439,94.4826,99.7037,43753944.0],["2021-07-16",99.7037,103.7646,96.6956,97.0323,35017784.0],["2021-07-19",97.0323,99.2024,89.4118,92.821,62067213.0],["2021-07-20",92.821,96.6813,91.8755,95.915,31781648.0],["2021-07-21",95.915,104.8533,95.91497039794922,103.0198,44263051.0],["2021-07-22",103.0198,105.4979,97.6052,100.9786,41802077.0],["2021-07-23",100.9786,105.4119,98.3358,99.052,39006155.0],["2021-07-26",99.052,101.1648,94.5255,98.7297,33134536.0],["2021-07-27",98.7297,104.445,89.5264,90.9874,51086759.0],["2021-07-28",90.9874,93.1074,86.0169,88.4521,43645017.0],["2021-07-29",88.4521,96.9463,88.45206451416016,96.6527,43531296.0],["2021-07-30",96.6527,98.8371,92.4485,93.8236,36064680.0],["2021-08-02",93.8236,98.0421,90.7153,95.7646,36419355.0],["2021-08-03",95.7646,95.76457214355469,86.1888,86.2891,52646799.0],["2021-08-04",86.2891,93.5085,84.5129,92.6061,44509991.0],["2021-08-05",92.6061,95.1486,89.5264,93.6589,32914980.0],["2021-08-06",93.6589,98.0851,91.8183,93.838,40336569.0],["2021-08-09",93.838,93.83796691894531,85.2291,90.7224,45704161.0],["2021-08-10",90.7224,91.6034,85.2291,87.5926,45403680.0],["2021-08-11",87.5926,88.6741,86.1315,87.7717,29127855.0],["2021-08-12",87.7717,90.8156,84.7134,90.0993,41196482.0],["2021-08-13",90.0993,93.4297,87.2345,89.8845,33167976.0],["2021-08-16",89.8845,89.88447570800781,85.444,87.1629,31566753.0],["2021-08-17",87.1629,94.898,87.16288757324219,90.0993,57980210.0],["2021-08-18",90.0993,94.0743,87.2345,90.5362,39222108.0],["2021-08-19",90.5362,95.6571,87.8648,93.7377,45591267.0],["2021-08-20",93.7377,97.1254,84.5344,87.9507,84265929.0],["2021-08-23",87.9507,88.2587,82.3643,87.1629,52195902.0],["2021-08-24",87.1629,95.8792,86.9623,94.7189,94431138.0],["2021-08-25",94.7189,96.19430541992188,89.3831,96.1943,60478701.0],["2021-08-26",96.1943,100.8425,94.0743,94.6401,48468677.0],["2021-08-27",94.6401,98.966,91.4601,97.5193,39809810.0],["2021-08-30",97.5193,105.3188,97.519287109375,101.8022,44567757.0],["2021-08-31",101.8022,102.3394,97.8344,100.4199,28414102.0],["2021-09-01",100.4199,102.0601,90.378662109375,90.3787,54103778.0],["2021-09-02",90.3787,94.5327,88.4521,93.0931,35537782.0],["2021-09-03",93.0931,93.09310150146484,83.78236389160156,83.7824,64494478.0],["2021-09-06",83.7824,85.1575,81.0751,84.6132,43793089.0],["2021-09-07",84.6132,87.9436,83.0805,87.0841,33320797.0],["2021-09-08",87.0841,88.8102,83.1951,84.1548,39118757.0],["2021-09-09",84.1548,85.9382,80.2156,82.2568,47332256.0],["2021-09-10",82.2568,86.5183,82.1637,85.4225,48935620.0],["2021-09-13",85.4225,86.5183,80.5737,80.9318,53171056.0],["2021-09-14",80.9318,83.2953,76.6346,81.956,48388251.0],["2021-09-15",81.956,83.632,78.5397,83.0089,40730500.0],["2021-09-16",83.0089,83.0303,76.3481,76.9927,53509479.0],["2021-09-17",76.9927,80.5594,76.7993,78.9336,38535530.0],["2021-09-22",78.9336,81.4189,77.358,80.2156,23987189.0],["2021-09-23",80.2156,86.8048,79.9291,83.8468,41830315.0],["2021-09-24",83.8468,84.9784,80.3445,81.7197,27511771.0],["2021-09-27",81.7197,83.0805,76.7778,78.8262,29353194.0],["2021-09-28",78.8262,78.82618713378906,74.9228,75.3812,28566127.0],["2021-09-29",75.3812,75.38121795654297,70.819,72.4089,38654010.0],["2021-09-30",72.4089,75.8324,71.8073,74.0562,26060543.0],["2021-10-08",74.0562,77.3508,71.7643,72.9031,21148544.0],["2021-10-11",72.9031,77.0428,72.3373,74.4859,28340851.0],["2021-10-12",74.4859,76.3266,72.4662,73.0177,24433497.0],["2021-10-13",73.0177,75.2022,71.9864,74.5218,24585184.0],["2021-10-14",74.5218,80.6454,74.135,78.1315,35811297.0],["2021-10-15",78.1315,81.913,75.9971,80.4663,35452914.0],["2021-10-18",80.4663,82.264,79.2129,81.1682,32056143.0],["2021-10-19",81.1682,84.3697,80.9318,82.3858,21974035.0],["2021-10-20",82.3858,85.6445,80.3589,84.0975,30634619.0],["2021-10-21",84.0975,86.0886,80.982,82.7152,30003368.0],["2021-10-22",82.7152,82.7152099609375,74.5576,75.1663,65399293.0],["2021-10-25",75.1663,75.725,71.8216,75.0804,46526136.0],["2021-10-26",75.0804,78.3893,75.08039855957031,75.9184,34648894.0],["2021-10-27",75.9184,76.9927,74.4859,75.2523,24370713.0],["2021-10-28",75.2523,78.4179,73.7697,74.6149,38833288.0],["2021-10-29",74.6149,80.5523,74.4859,79.5352,55824723.0],["2021-11-01",79.5352,79.8575,72.7456,74.7939,59111903.0],["2021-11-02",74.7939,77.8593,74.1278,75.417,36032681.0],["2021-11-03",75.417,75.768,70.0454,71.9935,49801836.0],["2021-11-04",71.9935,75.682,71.3489,75.5316,48471092.0],["2021-11-05",75.5316,83.0805,74.973,79.657,71812322.0],["2021-11-08",79.657,87.6213,79.65699005126953,87.4852,82047667.0],["2021-11-09",87.4852,89.9991,86.1459,88.8889,49072665.0],["2021-11-10",88.8889,88.88894653320312,84.0116,85.3151,39499307.0],["2021-11-11",85.3151,87.4207,83.7824,85.6588,26516863.0],["2021-11-12",85.6588,85.9167,83.1664,83.897,23898001.0],["2021-11-15",83.897,83.89695739746094,79.9506,80.2872,27734161.0],["2021-11-16",80.2872,80.5738,76.6561,77.5227,24750550.0],["2021-11-17",77.5227,80.7241,77.52268981933594,79.4278,28916491.0],["2021-11-18",79.4278,83.4457,77.7519,82.3643,37684396.0],["2021-11-19",82.3643,88.094,82.3571,85.3724,41274182.0],["2021-11-22",85.3724,93.9096,85.37235260009766,93.9096,57502981.0],["2021-11-23",93.9096,95.2561,92.0474,93.179,41505352.0],["2021-11-24",93.179,95.1128,91.7466,92.3841,27034107.0],["2021-11-25",92.3841,93.3939,88.4162,89.5837,33186686.0],["2021-11-26",89.5837,93.0358,89.58367156982422,90.8156,23597939.0],["2021-11-29",90.8156,95.2561,89.068,95.2561,37504398.0],["2021-11-30",95.2561,96.402,91.9257,92.6777,30215866.0],["2021-12-01",92.6777,97.0394,92.6777114868164,94.3895,32424802.0],["2021-12-02",94.3895,99.1952,94.38945007324219,95.6213,34847846.0],["2021-12-03",95.6213,101.9168,94.7117,99.4817,38632041.0],["2021-12-06",99.4817,99.9114,90.9731,91.94,44402003.0],["2021-12-07",91.94,93.0931,86.7475,89.1683,31283645.0],["2021-12-08",89.1683,91.3169,89.16826629638672,90.3214,22193405.0],["2021-12-09",90.3214,91.9042,88.9677,90.2426,22463707.0],["2021-12-10",90.2426,93.4727,88.1011,91.8541,29132343.0],["2021-12-13",91.8541,92.248,89.6696,90.2068,23007921.0],["2021-12-14",90.2068,90.20677947998047,85.6087,86.8191,39634968.0],["2021-12-15",86.8191,88.094,85.1217,85.2721,21049831.0],["2021-12-16",85.2721,86.3034,84.4198,86.0599,17432681.0],["2021-12-17",86.0599,86.5684,82.6866,83.1808,22842879.0],["2021-12-20",83.1808,83.2953,80.6095,80.8316,27817814.0],["2021-12-21",80.8316,81.2971,78.64,80.2228,28506849.0],["2021-12-22",80.2228,81.1324,79.1485,79.6498,17330951.0],["2021-12-23",79.6498,83.3956,78.511,80.3947,31927569.0],["2021-12-24",80.3947,80.896,76.4913,77.9739,29851224.0],["2021-12-27",77.9739,79.8575,77.05,78.5683,20736415.0],["2021-12-28",78.5683,81.0035,78.11,80.674,29666726.0],["2021-12-29",80.674,80.939,76.8852,78.64,26174348.0],["2021-12-30",78.64,79.657,77.1216,77.5084,21924444.0],["2021-12-31",77.5084,79.1986,77.3436,79.0052,26165423.0],["2022-01-04",79.0052,81.8629,75.1878,75.4313,35532654.0],["2022-01-05",75.4313,75.43134307861328,71.793,72.5307,34790713.0],["2022-01-06",72.5307,73.1538,70.7617,72.3731,27956652.0],["2022-01-07",72.3731,73.0893,67.9827,69.6014,40471399.0],["2022-01-10",69.6014,71.1198,68.7563,70.1958,23725581.0],["2022-01-11",70.1958,71.2272,67.2236,67.5315,33712452.0],["2022-01-12",67.5315,74.2854,67.53153228759766,74.2854,44645300.0],["2022-01-13",74.2854,77.1144,74.1636,76.0616,65882042.0],["2022-01-14",76.0616,77.7519,74.6292,76.7778,36312162.0],["2022-01-17",76.7778,76.9569,74.4859,76.1117,27494936.0],["2022-01-18",76.1117,78.3248,75.2022,76.0258,20325195.0],["2022-01-19",76.0258,76.02579498291016,72.8243,73.7912,23107988.0],["2022-01-20",73.7912,75.8467,73.79122161865234,74.6005,21405065.0],["2022-01-21",74.6005,75.5746,71.836,74.2711,18373921.0],["2022-01-24",74.2711,77.5657,72.9103,76.9927,30146715.0],["2022-01-25",76.9927,78.2031,74.5003,74.5934,22866519.0],["2022-01-26",74.5934,76.2049,73.5191,75.4242,18005850.0],["2022-01-27",75.4242,75.8181,72.2514,72.3373,20061840.0],["2022-01-28",72.3373,73.6265,69.5441,70.4537,20443226.0],["2022-02-07",70.4537,76.1189,70.45367431640625,73.7554,24632463.0],["2022-02-08",73.7554,74.4,69.5512,71.3346,21916038.0],["2022-02-09",71.3346,73.4474,69.186,73.0177,22874997.0],["2022-02-10",73.0177,74.4788,71.0696,72.0795,20910982.0],["2022-02-11",72.0795,75.4886,70.1027,72.101,32352604.0],["2022-02-14",72.101,74.6077,70.9407,72.3373,25100576.0],["2022-02-15",72.3373,77.8879,72.33731079101562,77.3508,39926500.0],["2022-02-16",77.3508,79.3347,76.2693,76.7778,26704990.0],["2022-02-17",76.7778,82.0205,76.0473,80.5594,36774998.0],["2022-02-18",80.5594,81.1396,79.0697,79.9292,18889704.0],["2022-02-21",79.9292,81.29,77.9023,78.3678,24300508.0],["2022-02-22",78.3678,81.0608,78.36781311035156,80.5093,28814311.0],["2022-02-23",80.5093,84.5129,80.50927734375,83.2524,33576751.0],["2022-02-24",83.2524,83.25236511230469,79.5782,81.2255,28470018.0],["2022-02-25",81.2255,86.9122,81.2254867553711,86.0886,35907216.0],["2022-02-28",86.0886,89.5693,86.0814,88.1871,43427140.0],["2022-03-01",88.1871,88.18706512451172,82.0778,84.5702,37506509.0],["2022-03-02",84.5702,84.57019805908203,81.6695,83.2595,19727903.0],["2022-03-03",83.2595,84.7493,82.1637,82.6866,17050026.0],["2022-03-04",82.6866,82.9945,79.1771,80.0366,25781598.0],["2022-03-07",80.0366,82.0205,78.3392,80.5737,31287283.0],["2022-03-08",80.5737,83.7967,72.51637268066406,72.5164,49217780.0],["2022-03-09",72.5164,72.51637268066406,65.2683,65.2683,29115152.0],["2022-03-10",65.2683,71.6927,65.268310546875,69.9094,78769427.0],["2022-03-11",69.9094,69.90935516357422,62.9191,68.0186,52886774.0],["2022-03-14",68.0186,68.01856231689453,61.5941,62.2817,56749690.0],["2022-03-15",62.2817,68.04,60.9496,65.8556,70655375.0],["2022-03-16",65.8556,71.7214,65.85560607910156,71.0123,60974551.0],["2022-03-17",71.0123,74.7008,71.01232147216797,72.0866,45702309.0],["2022-03-18",72.0866,72.08663177490234,68.0472,69.4796,41242249.0],["2022-03-21",69.4796,75.0374,69.47962188720703,73.7626,45829076.0],["2022-03-22",73.7626,75.9112,72.4089,73.6838,27876353.0],["2022-03-23",73.6838,74.2639,72.3373,72.6524,16534570.0],["2022-03-24",72.6524,72.6524429321289,69.9881,71.0911,25916624.0],["2022-03-25",71.0911,71.5208,70.0454,70.3248,20310217.0],["2022-03-28",70.3248,70.32476043701172,66.3641,67.2164,24943461.0],["2022-03-29",67.2164,70.3248,67.21639251708984,69.3579,24678202.0],["2022-03-30",69.3579,71.9792,69.186,71.5137,21171571.0],["2022-03-31",71.5137,71.513671875,69.6085,70.0454,18189779.0],["2022-04-01",70.0454,71.263,68.9711,69.9165,13383626.0],["2022-04-06",69.9165,69.91651916503906,67.1806,68.2334,18576338.0],["2022-04-07",68.2334,68.2836,66.6936,67.109,15423202.0],["2022-04-08",67.109,68.7921,65.6193,66.0705,27354797.0],["2022-04-11",66.0705,66.07047271728516,60.0257,60.4124,49301976.0],["2022-04-12",60.4124,60.8923,57.9271,59.5529,39736710.0],["2022-04-13",59.5529,61.0642,58.0919,59.4527,26964230.0],["2022-04-14",59.4527,60.3694,58.5861,59.3739,24528849.0],["2022-04-15",59.3739,59.37389373779297,55.9719,58.0417,30606425.0],["2022-04-18",58.0417,58.5073,56.0793,57.5834,25029244.0],["2022-04-19",57.5834,59.6389,57.5261,57.8054,21185936.0],["2022-04-20",57.8054,58.2566,56.0005,56.287,16091397.0],["2022-04-21",56.287,56.7812,53.4293,53.7158,26967449.0],["2022-04-22",53.7158,54.2172,52.1473,52.6343,22732890.0],["2022-04-25",52.6343,52.63434982299805,50.0775,50.1204,29667383.0],["2022-04-26",50.1204,51.1017,48.7095,49.3756,27828316.0],["2022-04-27",49.3756,54.3103,48.7095,54.3103,44935029.0],["2022-04-28",54.3103,57.9916,54.31028366088867,56.1295,44665206.0],["2022-04-29",56.1295,59.3238,56.12945556640625,58.9513,36798525.0],["2022-05-05",58.9513,59.1375,57.4831,58.6004,20140191.0],["2022-05-06",58.6004,58.60038375854492,54.8976,55.4419,24248164.0],["2022-05-09",55.4419,56.6595,54.5824,55.27,15107300.0],["2022-05-10",55.27,57.7696,53.7087,57.5762,25023523.0],["2022-05-11",57.5762,63.3345,57.0176,62.3175,42828097.0],["2022-05-12",62.3175,63.0266,60.7562,61.7016,24812378.0],["2022-05-13",61.7016,63.3775,60.9352,61.4294,16787596.0],["2022-05-16",61.4294,64.4518,61.429412841796875,61.5225,17227106.0],["2022-05-17",61.5225,66.5002,61.0069,64.4733,31275497.0],["2022-05-18",64.4733,66.4787,63.9648,65.0678,21725249.0],["2022-05-19",65.0678,65.7267,62.6756,65.1036,22821396.0],["2022-05-20",65.1036,67.2379,64.1009,66.1063,22524325.0],["2022-05-23",66.1063,67.1663,65.6049,66.2567,18155521.0],["2022-05-24",66.2567,66.25667572021484,63.5279,63.7786,26530714.0],["2022-05-25",63.7786,64.2226,62.3104,63.707,15819193.0],["2022-05-26",63.707,65.2397,62.3318,64.3587,13228729.0],["2022-05-27",64.3587,66.0919,63.7714,64.3229,12830309.0],["2022-05-30",64.3229,65.3185,63.442,64.9604,17433382.0],["2022-05-31",64.9604,67.8753,64.9317,67.6676,26131107.0],["2022-06-01",67.6676,70.9049,65.9559,69.8019,30696978.0],["2022-06-02",69.8019,73.7196,68.7634,71.485,31332752.0],["2022-06-06",71.485,77.2792,71.48502349853516,76.3911,31992082.0],["2022-06-07",76.3911,77.9954,75.195,76.1905,17453143.0],["2022-06-08",76.1905,79.0307,73.8255,77.3579,23861772.0],["2022-06-09",77.3579,77.3579330444336,73.2461,73.5452,30381893.0],["2022-06-10",73.5452,76.3487,72.4612,76.3487,36442446.0],["2022-06-13",76.3487,79.4606,75.1432,79.4512,39114402.0],["2022-06-14",79.4512,79.45121002197266,75.2179,77.6383,28266696.0],["2022-06-15",77.6383,78.3205,75.4702,76.5356,28395100.0],["2022-06-16",76.5356,81.9744,76.358,79.8811,38854348.0],["2022-06-17",79.8811,86.4413,79.6194,85.4974,52443161.0],["2022-06-20",85.4974,87.8243,84.7311,85.2077,42519062.0],["2022-06-21",85.2077,85.2077407836914,81.3763,83.6471,34380158.0],["2022-06-22",83.6471,87.0767,82.722,84.9367,27456057.0],["2022-06-23",84.9367,86.8711,83.2827,85.7497,26603052.0],["2022-06-24",85.7497,85.74974822998047,82.7033,83.7406,36493509.0],["2022-06-27",83.7406,89.385,81.9276,87.6001,40499836.0],["2022-06-28",87.6001,93.4874,86.4693,92.4314,43515136.0],["2022-06-29",92.4314,92.9547,87.843,88.7775,32618160.0],["2022-06-30",88.7775,91.7679,88.0299,89.3569,20015822.0],["2022-07-01",89.3569,92.4968,88.1234,90.7213,18269788.0],["2022-07-04",90.7213,92.609,88.2168,90.3195,23120958.0],["2022-07-05",90.3195,95.6741,90.3194580078125,93.2538,31773677.0],["2022-07-06",93.2538,93.2537841796875,85.7965,87.2262,46549649.0],["2022-07-07",87.2262,87.572,82.9836,87.0207,44028123.0],["2022-07-08",87.0207,88.6654,85.0395,85.2077,25046048.0],["2022-07-11",85.2077,85.2077407836914,79.8998,81.3202,49071767.0],["2022-07-12",81.3202,85.1517,81.32020568847656,82.8808,37538394.0],["2022-07-13",82.8808,84.0022,80.367,82.4697,24085629.0],["2022-07-14",82.4697,88.3103,82.1519,87.8243,40696966.0],["2022-07-15",87.8243,90.0485,84.0863,84.5723,32030204.0],["2022-07-18",84.5723,86.4973,82.0398,84.6564,23712274.0],["2022-07-19",84.6564,85.974,82.9182,84.077,17822068.0],["2022-07-20",84.077,85.7965,84.0022,85.0395,15716741.0],["2022-07-21",85.0395,85.0395278930664,81.8622,81.8716,23838431.0],["2022-07-22",81.8716,85.5068,81.87157440185547,83.0304,22813776.0],["2022-07-25",83.0304,83.591,80.9744,81.4791,17106532.0],["2022-07-26",81.4791,84.6283,81.1894,82.0772,21796636.0],["2022-07-27",82.0772,82.3388,79.7035,81.8248,15678730.0],["2022-07-28",81.8248,82.7593,80.0867,80.2082,22445466.0],["2022-07-29",80.2082,82.18,78.498,78.8438,21528608.0],["2022-08-01",78.8438,86.3852,78.84379577636719,85.9834,50150198.0],["2022-08-02",85.9834,85.98336791992188,82.1145,83.6284,31512420.0],["2022-08-03",83.6284,84.7405,78.5915,78.9653,37165541.0],["2022-08-04",78.9653,80.6941,76.629,77.9373,28000101.0],["2022-08-05",77.9373,79.7409,76.302,79.2456,17201670.0],["2022-08-08",79.2456,79.7129,78.0775,79.2924,12018515.0],["2022-08-09",79.2924,82.7033,78.5354,81.4043,23055055.0],["2022-08-10",81.4043,83.6378,76.0777,77.4047,50667504.0],["2022-08-11",77.4047,77.4701,74.9469,77.3953,29256797.0],["2022-08-12",77.3953,77.8906,76.6197,76.8159,14932698.0],["2022-08-15",76.8159,79.4138,76.0683,77.8439,27271197.0],["2022-08-16",77.8439,77.8532,75.4889,75.8347,29759301.0],["2022-08-17",75.8347,77.0028,73.7227,76.1898,26406563.0],["2022-08-18",76.1898,76.9467,74.7133,74.9095,24365398.0],["2022-08-19",74.9095,75.7506,73.5358,74.0778,20017948.0],["2022-08-22",74.0778,78.8531,74.07783508300781,78.1616,55397111.0],["2022-08-23",78.1616,79.0587,76.5169,78.442,28077821.0],["2022-08-24",78.442,80.1801,75.8814,76.2085,25684541.0],["2022-08-25",76.2085,76.7131,73.6386,74.6572,21052572.0],["2022-08-26",74.6572,76.9935,74.3582,74.9002,17744656.0],["2022-08-29",74.9002,74.90020751953125,72.377,72.9284,23474856.0],["2022-08-30",72.9284,73.2461,72.0126,72.6294,12701061.0],["2022-08-31",72.6294,73.2274,69.2558,69.8446,23523228.0],["2022-09-01",69.8446,71.0688,69.3399,69.9567,10828352.0],["2022-09-02",69.9567,70.7417,68.2279,69.6296,12741085.0],["2022-09-05",69.6296,69.62962341308594,66.9663,68.4054,22966955.0],["2022-09-06",68.4054,70.452,67.6578,70.0782,18482340.0],["2022-09-07",70.0782,71.5547,68.7792,70.4239,18586705.0],["2022-09-08",70.4239,70.8351,68.0223,68.2185,16591526.0],["2022-09-09",68.2185,72.2556,68.2185287475586,71.9378,32118335.0],["2022-09-13",71.9378,72.5826,71.1248,71.9005,14801384.0],["2022-09-14",71.9005,72.6761,70.6576,71.265,17789263.0],["2022-09-15",71.265,72.7789,67.5644,68.1811,27429000.0],["2022-09-16",68.1811,68.18114471435547,65.2281,66.7887,16812696.0],["2022-09-19",66.7887,69.4988,66.78873443603516,67.6578,15173553.0],["2022-09-20",67.6578,71.022,67.65782165527344,69.7137,19290242.0],["2022-09-21",69.7137,70.237,68.3213,69.6857,12328653.0],["2022-09-22",69.6857,69.68568420410156,67.9008,68.2839,11634415.0],["2022-09-23",68.2839,68.8914,66.1439,67.3775,13289992.0],["2022-09-26",67.3775,70.4053,66.2654,68.639,17967635.0],["2022-09-27",68.639,69.1063,66.9009,67.9101,13650913.0],["2022-09-28",67.9101,67.91014099121094,61.1163,61.1163,44498698.0],["2022-09-29",61.1163,62.2003,59.9015,61.1911,35352389.0],["2022-09-30",61.1911,62.0321,59.9202,60.1257,23217469.0],["2022-10-10",60.1257,60.1257438659668,57.5652,57.7521,17452239.0],["2022-10-11",57.7521,59.9295,57.75212097167969,58.5184,14437376.0],["2022-10-12",58.5184,59.2754,56.4438,59.1445,20736490.0],["2022-10-13",59.1445,59.144527435302734,56.9391,57.0512,22808212.0],["2022-10-14",57.0512,58.2287,56.5279,57.6119,35253270.0],["2022-10-17",57.6119,58.2194,56.6307,57.8269,25262059.0],["2022-10-18",57.8269,58.6305,56.9111,57.1821,24002130.0],["2022-10-19",57.1821,58.182,56.1074,56.1167,30128234.0],["2022-10-20",56.1167,56.3971,54.4346,55.556,26087589.0],["2022-10-21",55.556,56.0139,54.0048,54.4627,19640091.0],["2022-10-24",54.4627,55.7243,53.2572,53.7525,21932460.0],["2022-10-25",53.7525,54.8084,52.9021,54.1169,17097617.0],["2022-10-26",54.1169,55.0327,53.2665,54.1076,23046083.0],["2022-10-27",54.1076,55.3972,53.8739,53.9113,25057278.0],["2022-10-28",53.9113,53.91132354736328,51.0985,51.5097,30548234.0],["2022-10-31",51.5097,52.033,49.8836,50.9116,25677830.0],["2022-11-01",50.9116,53.1544,50.7434,53.145,27992430.0],["2022-11-02",53.145,56.0139,52.4535,55.6588,36704241.0],["2022-11-03",55.6588,56.4625,54.4907,55.3131,24139597.0],["2022-11-04",55.3131,60.3594,55.285,59.808,48242486.0],["2022-11-07",59.808,62.219,59.80801773071289,61.0135,39106130.0],["2022-11-08",61.0135,63.1722,60.7519,61.8546,29661234.0],["2022-11-09",61.8546,62.7517,60.6023,61.0509,18604490.0],["2022-11-10",61.0509,61.050907135009766,59.4903,60.0043,19101367.0],["2022-11-11",60.0043,64.9478,60.00426483154297,61.9574,31686954.0],["2022-11-14",61.9574,64.6674,61.8639,62.3499,38357200.0],["2022-11-15",62.3499,62.9947,60.079,62.9666,25294509.0],["2022-11-16",62.9666,62.96662902832031,60.8453,60.9948,18451080.0],["2022-11-17",60.9948,60.99483108520508,58.7707,59.266,25585279.0],["2022-11-18",59.266,59.7613,58.3128,58.8174,14234334.0],["2022-11-21",58.8174,59.9762,58.1259,59.8174,16385687.0],["2022-11-22",59.8174,59.81736755371094,58.1726,58.9576,15915970.0],["2022-11-23",58.9576,60.0884,58.5651,59.6024,15621518.0],["2022-11-24",59.6024,60.7706,59.3968,59.6678,14394148.0],["2022-11-25",59.6678,59.8174,58.6866,58.8829,10972604.0],["2022-11-28",58.8829,58.88286209106445,56.2756,57.7521,16786114.0],["2022-11-29",57.7521,58.696,57.1727,58.2941,12380726.0],["2022-11-30",58.2941,59.4623,57.5185,58.4156,15683079.0],["2022-12-01",58.4156,61.677,58.41561508178711,61.2098,29736422.0],["2022-12-02",61.2098,61.20977020263672,59.0698,59.0885,22741155.0],["2022-12-05",59.0885,59.7426,57.7054,58.6866,15635184.0],["2022-12-06",58.6866,59.2754,57.4905,58.724,19777191.0],["2022-12-07",58.724,62.2938,58.0325,60.6865,39457166.0],["2022-12-08",60.6865,62.2938,60.68645477294922,60.9481,21935280.0],["2022-12-09",60.9481,61.8639,60.3313,61.0696,21307650.0],["2022-12-12",61.0696,61.1163,59.3408,59.9295,14635934.0],["2022-12-13",59.9295,60.2566,58.9576,58.9763,11187221.0],["2022-12-14",58.9763,59.3595,58.2661,58.3689,8902616.0],["2022-12-15",58.3689,59.9949,57.5652,59.6585,12612487.0],["2022-12-16",59.6585,59.65850067138672,56.5746,56.9952,21797812.0],["2022-12-19",56.9952,59.294,56.5466,57.0419,16818338.0],["2022-12-20",57.0419,57.041900634765625,54.4814,55.3691,16746494.0],["2022-12-21",55.3691,56.0233,54.3132,54.5935,12707049.0],["2022-12-22",54.5935,56.2382,54.0422,54.4533,15561671.0],["2022-12-23",54.4533,54.45333480834961,52.7339,53.5469,13769415.0],["2022-12-26",53.5469,54.4627,53.1357,54.2758,13424798.0],["2022-12-27",54.2758,54.8178,53.2945,54.4907,13984374.0],["2022-12-28",54.4907,54.4907112121582,52.1264,52.7993,23275261.0],["2022-12-29",52.7993,53.6684,52.2853,52.304,17488458.0],["2022-12-30",52.304,53.2665,51.8928,51.9863,11915241.0],["2023-01-03",51.9863,52.7339,50.7527,52.5189,17015284.0],["2023-01-04",52.5189,52.6871,51.4069,51.9676,16721297.0],["2023-01-05",51.9676,56.07,51.967559814453125,55.1168,38792564.0],["2023-01-06",55.1168,56.8924,54.201,55.8457,29948068.0],["2023-01-09",55.8457,56.8457,55.2196,55.6588,18403631.0],["2023-01-10",55.6588,57.5465,54.9019,57.1353,24940373.0],["2023-01-11",57.1353,58.2848,56.6401,56.8176,19585974.0],["2023-01-12",56.8176,59.7987,56.81761932373047,59.1165,30420312.0],["2023-01-13",59.1165,60.6678,58.7614,58.9296,24977284.0],["2023-01-16",58.9296,59.8547,58.5091,59.0698,17641936.0],["2023-01-17",59.0698,60.4995,58.8829,59.6585,17760698.0],["2023-01-18",59.6585,60.5837,59.5277,60.1444,11243576.0],["2023-01-19",60.1444,60.5276,59.5277,60.1818,11288506.0],["2023-01-20",60.1818,61.2098,59.8454,60.7425,15241931.0],["2023-01-30",60.7425,64.0133,60.74251937866211,61.892,30232424.0],["2023-01-31",61.892,62.4153,61.0696,61.4247,13229527.0],["2023-02-01",61.4247,63.4806,61.42470932006836,63.4432,20510970.0],["2023-02-02",63.4432,63.546,62.2471,62.9573,14676222.0],["2023-02-03",62.9573,62.95728302001953,60.2005,61.378,17764717.0],["2023-02-06",61.378,61.37798309326172,59.8174,60.5089,14494212.0],["2023-02-07",60.5089,61.0976,59.8267,60.294,10603696.0],["2023-02-08",60.294,61.1911,60.023,60.2285,11170220.0],["2023-02-09",60.2285,60.3968,59.3408,60.3407,8884332.0],["2023-02-10",60.3407,60.6304,58.5464,58.9016,19451176.0],["2023-02-13",58.9016,59.7426,58.5464,59.3408,12318699.0],["2023-02-14",59.3408,60.0136,58.7147,59.1819,12659745.0],["2023-02-15",59.1819,59.7146,57.7521,58.0325,14212002.0],["2023-02-16",58.0325,58.4436,56.07,56.7148,17405045.0],["2023-02-17",56.7148,57.5185,55.9485,55.9766,13419211.0],["2023-02-20",55.9766,56.3877,54.3879,56.2382,21867835.0],["2023-02-21",56.2382,57.6493,55.6962,56.6588,25557835.0],["2023-02-22",56.6588,56.65875244140625,55.1542,55.4159,19718147.0],["2023-02-23",55.4159,56.3971,55.1729,55.9298,16842915.0],["2023-02-24",55.9298,56.07,54.7617,54.9673,12867257.0],["2023-02-27",54.9673,55.2757,54.201,54.416,13012208.0],["2023-02-28",54.416,55.229,54.3038,55.229,9956460.0],["2023-03-01",55.229,55.5841,54.5748,55.3972,12773347.0],["2023-03-02",55.3972,55.5,54.3879,54.4627,15425536.0],["2023-03-03",54.4627,54.7711,54.2104,54.2945,12598777.0],["2023-03-06",54.2945,54.5842,53.1357,54.5374,19704003.0],["2023-03-07",54.5374,54.537437438964844,53.3226,53.3506,11691785.0],["2023-03-08",53.3506,53.687,52.6778,53.5562,8560606.0],["2023-03-09",53.5562,54.9019,53.556217193603516,54.8365,18085857.0],["2023-03-10",54.8365,54.83647918701172,53.3132,53.5469,13979430.0],["2023-03-13",53.5469,53.9394,52.818,52.846,12179862.0],["2023-03-14",52.846,53.5282,51.7339,52.8834,13954462.0],["2023-03-15",52.8834,53.7898,52.7993,52.8647,10602257.0],["2023-03-16",52.8647,52.86467742919922,51.0985,51.1545,17272812.0],["2023-03-17",51.1545,52.0517,50.0518,51.2387,24763678.0],["2023-03-20",51.2387,51.3601,49.9958,50.1359,22473987.0],["2023-03-21",50.1359,51.8274,50.1173,51.762,20975238.0],["2023-03-22",51.762,53.8366,51.7526,53.0329,25256633.0],["2023-03-23",53.0329,53.0329,52.033,52.5189,15724642.0],["2023-03-24",52.5189,52.9488,52.0423,52.3974,11426025.0],["2023-03-27",52.3974,52.4909,51.4069,52.1638,16081155.0],["2023-03-28",52.1638,52.5656,50.8181,50.9209,14300538.0],["2023-03-29",50.9209,51.6592,50.3135,50.6032,15356470.0],["2023-03-30",50.6032,51.1826,50.192,50.9303,15513936.0],["2023-03-31",50.9303,52.3227,50.7621,51.3975,21118013.0],["2023-04-03",51.3975,52.7993,50.4724,51.8835,27349625.0],["2023-04-04",51.8835,51.883460998535156,50.192,50.6125,23393845.0],["2023-04-06",50.6125,50.6125373840332,49.5752,49.9023,16753405.0],["2023-04-07",49.9023,51.0704,49.7808,50.3976,14622848.0],["2023-04-10",50.3976,50.949,49.9117,50.6499,17772784.0],["2023-04-11",50.6499,52.3227,50.5938,52.2386,38799651.0],["2023-04-12",52.2386,52.3881,50.6499,51.3788,26602087.0],["2023-04-13",51.3788,51.37882614135742,50.2014,50.3696,16722359.0],["2023-04-14",50.3696,53.4347,50.369564056396484,52.0984,60425765.0],["2023-04-17",52.0984,52.6404,51.7994,52.4255,28717278.0],["2023-04-18",52.4255,53.3413,52.1451,52.3881,27048233.0],["2023-04-19",52.3881,52.8647,52.033,52.1545,21646736.0],["2023-04-20",52.1545,52.15446472167969,51.1826,51.3041,19709817.0],["2023-04-21",51.3041,51.3695,49.9584,50.0051,21175040.0],["2023-04-24",50.0051,50.164,46.2391,46.5942,39319138.0],["2023-04-25",46.5942,46.7998,42.987,43.8,42240387.0],["2023-04-26",43.8,47.3324,43.5477,47.0054,45844491.0],["2023-04-27",47.0054,47.4165,46.0802,46.4634,17869809.0],["2023-04-28",46.4634,50.0518,46.463356018066406,48.594,28172545.0],["2023-05-04",48.594,49.6687,47.9399,48.2202,18585506.0],["2023-05-05",48.2202,48.7248,46.9773,48.295,21350632.0],["2023-05-08",48.295,49.5472,48.29497528076172,49.2201,14408569.0],["2023-05-09",49.2201,49.3416,48.21086883544922,48.2109,12369920.0],["2023-05-10",48.2109,49.7154,48.052,48.8183,17247887.0],["2023-05-11",48.8183,50.6406,48.4912,49.7621,22923643.0],["2023-05-12",49.7621,50.3789,48.2202,48.4352,16887512.0],["2023-05-15",48.4352,50.5191,48.435150146484375,50.3228,23729426.0],["2023-05-16",50.3228,50.463,49.4164,49.8743,12283528.0],["2023-05-17",49.8743,49.9117,48.8931,49.0332,10911638.0],["2023-05-18",49.0332,49.5098,47.9679,48.5473,12820211.0],["2023-05-19",48.5473,48.566,47.4726,47.8277,12114181.0],["2023-05-22",47.8277,48.1268,47.3511,47.9679,7328322.0],["2023-05-23",47.9679,48.1268,46.6222,46.6222,14305042.0],["2023-05-24",46.6222,46.8839,45.884,45.9774,10661623.0],["2023-05-25",45.9774,45.977413177490234,45.1364,45.4821,11363126.0],["2023-05-26",45.4821,45.5569,43.9776,45.1083,14966897.0],["2023-05-29",45.1083,45.3793,44.3794,44.6317,11214590.0],["2023-05-30",44.6317,44.828,42.987,44.3888,13699846.0],["2023-05-31",44.3888,44.388763427734375,43.0057,43.2206,21334246.0],["2023-06-01",43.2206,43.9433,42.9015,43.2676,11554544.0],["2023-06-02",43.2676,46.2616,43.26756286621094,45.9425,28260033.0],["2023-06-05",45.9425,46.271,45.2573,46.0832,12901493.0],["2023-06-06",46.0832,46.0832405090332,44.5815,44.6754,13914108.0],["2023-06-07",44.6754,45.3981,44.009,44.2624,11836606.0],["2023-06-08",44.2624,45.2385,44.0653,44.2249,12173799.0],["2023-06-09",44.2249,45.0414,43.9996,44.2343,12825645.0],["2023-06-12",44.2343,44.5909,43.5773,44.3281,12020423.0],["2023-06-13",44.3281,45.1447,44.3281,44.8068,10878576.0],["2023-06-14",44.8068,45.2573,44.2249,44.422,12771957.0],["2023-06-15",44.422,45.8204,43.9246,45.3793,26617971.0],["2023-06-16",45.3793,45.5201,44.2812,44.3938,33315648.0],["2023-06-19",44.3938,44.544,44.0372,44.1123,15375527.0],["2023-06-20",44.1123,44.3845,43.8682,44.009,13077993.0],["2023-06-21",44.009,44.5816,43.3333,43.3427,16932036.0],["2023-06-26",43.3427,43.8776,42.4416,42.8921,16263520.0],["2023-06-27",42.8921,43.1362,42.2727,42.8358,13900363.0],["2023-06-28",42.8358,43.108,42.4604,42.9954,10838014.0],["2023-06-29",42.9954,42.995384216308594,42.1695,42.1788,13207968.0],["2023-06-30",42.1788,43.7368,42.0099,43.0892,24188448.0],["2023-07-03",43.0892,44.3281,43.089237213134766,43.6993,16834820.0],["2023-07-04",43.6993,43.699302673339844,41.7659,42.4698,38814146.0],["2023-07-05",42.4698,43.7556,42.3384,43.1643,37277470.0],["2023-07-06",43.1643,43.16432571411133,41.916,42.1225,18374482.0],["2023-07-07",42.1225,42.1976,41.1464,41.2778,19144969.0],["2023-07-10",41.2778,43.3239,41.2778205871582,42.0474,23315296.0],["2023-07-11",42.0474,43.2676,41.8316,43.1643,28514185.0],["2023-07-12",43.1643,43.6711,42.9578,43.0517,18976571.0],["2023-07-13",43.0517,44.1967,43.05169677734375,43.4553,19313264.0],["2023-07-14",43.4553,43.7368,42.9203,42.9297,15552726.0],["2023-07-17",42.9297,43.887,42.3947,43.3333,16217936.0],["2023-07-18",43.3333,45.4075,43.0235,44.5628,30211099.0],["2023-07-19",44.5628,45.1447,44.131,44.8819,20395007.0],["2023-07-20",44.8819,48.4296,44.88188552856445,46.9843,48002000.0],["2023-07-21",46.9843,47.2095,46.0457,46.759,26652863.0],["2023-07-24",46.759,47.1157,46.0926,46.224,16832121.0],["2023-07-25",46.224,48.317,46.22402572631836,47.8102,26581901.0],["2023-07-26",47.8102,48.3358,46.7121,46.8341,14244365.0],["2023-07-27",46.8341,47.3034,45.8955,45.9706,15527962.0],["2023-07-28",45.9706,46.6276,45.2385,46.2146,11509128.0],["2023-07-31",46.2146,48.3076,46.21464157104492,47.2377,20211393.0],["2023-08-01",47.2377,47.538,46.6558,47.2001,11874043.0],["2023-08-02",47.2001,48.073,46.9279,47.2471,13005472.0],["2023-08-03",47.2471,47.2846,46.3179,46.9279,11070054.0],["2023-08-04",46.9279,49.7061,46.92794418334961,48.8238,34249084.0],["2023-08-07",48.8238,48.82383728027344,47.6976,48.2419,13336017.0],["2023-08-08",48.2419,48.4296,47.4442,48.2044,10987393.0],["2023-08-09",48.2044,48.6643,47.8759,48.2419,8003044.0],["2023-08-10",48.2419,48.9177,47.782,48.2982,9465480.0],["2023-08-11",48.2982,48.486,46.759,46.759,13648269.0],["2023-08-14",46.759,47.1157,45.7829,46.8904,11983553.0],["2023-08-15",46.8904,47.1157,45.8017,46.1489,8873230.0],["2023-08-16",46.1489,48.0636,45.8674,47.003,21913697.0],["2023-08-17",47.003,47.3972,46.0551,47.3221,13542682.0],["2023-08-18",47.3221,47.3597,45.5201,45.5201,10178017.0],["2023-08-21",45.5201,45.9612,44.8256,44.8537,8321667.0],["2023-08-22",44.8537,45.2385,43.4177,44.2155,14436967.0],["2023-08-23",44.2155,44.4408,42.4604,42.6575,12433479.0],["2023-08-24",42.6575,43.7368,42.329,43.2488,12107150.0],["2023-08-25",43.2488,43.5398,42.5167,42.695,9689410.0],["2023-08-28",42.695,44.5722,39.4101,39.8606,54399242.0],["2023-08-29",39.8606,40.2454,39.1097,39.8324,34695724.0],["2023-08-30",39.8324,40.0389,37.899,38.434,44046308.0],["2023-08-31",38.434,38.6686,36.7727,37.4485,39712895.0],["2023-09-01",37.4485,38.7625,37.44850158691406,38.0398,26874555.0],["2023-09-04",38.0398,38.8376,37.411,38.556,29580357.0],["2023-09-05",38.556,38.7156,38.0116,38.1336,19442774.0],["2023-09-06",38.1336,38.4621,37.7676,38.3589,15332289.0],["2023-09-07",38.3589,38.35890197753906,37.46726989746094,37.4673,17106332.0],["2023-09-08",37.4673,37.5048,36.6977,36.9323,13441989.0],["2023-09-11",36.9323,37.5893,36.8384,37.2983,14477504.0],["2023-09-12",37.2983,38.3026,37.1294,37.4203,20526981.0],["2023-09-13",37.4203,37.4485,36.6976,36.9135,13820144.0],["2023-09-14",36.9135,37.0168,36.3973,36.463,14214623.0],["2023-09-15",36.463,36.7258,35.8154,35.8154,22751631.0],["2023-09-18",35.8154,36.7164,35.6652,36.3504,16733443.0],["2023-09-19",36.3504,36.35038375854492,35.6089,35.9187,14972161.0],["2023-09-20",35.9187,35.91865158081055,35.3555,35.4963,9743800.0],["2023-09-21",35.4963,35.7122,35.149,35.3649,12669350.0],["2023-09-22",35.3649,35.9656,35.2617,35.9468,14500795.0],["2023-09-25",35.9468,36.0313,35.2523,35.6183,13750840.0],["2023-09-26",35.6183,35.6465,34.9801,35.0646,13019513.0],["2023-09-27",35.0646,35.7779,34.6704,35.149,19960580.0],["2023-09-28",35.149,35.5714,34.8487,35.2053,19350557.0],["2023-10-09",35.2053,35.2429,34.3231,34.8393,14722864.0],["2023-10-10",34.8393,35.4494,34.661,34.7173,16628774.0],["2023-10-11",34.7173,34.9332,34.4076,34.5765,14370469.0],["2023-10-12",34.5765,35.7591,34.57651138305664,35.6465,37306518.0],["2023-10-13",35.6465,35.64646530151367,34.6516,34.7173,19470507.0],["2023-10-16",34.7173,34.8675,33.4784,33.7412,21810335.0],["2023-10-17",33.7412,34.0415,33.4127,33.6661,13745290.0],["2023-10-18",33.6661,33.666107177734375,32.9434,32.9528,13818986.0],["2023-10-19",32.9528,33.1311,32.3991,32.4178,15864813.0],["2023-10-20",32.4178,33.3845,32.0706,32.7839,20527149.0],["2023-10-23",32.7839,32.7839,31.498,31.7702,16208138.0],["2023-10-24",31.7702,32.324,31.6294,31.9955,18262575.0],["2023-10-25",31.9955,32.8026,31.99547576904297,32.2958,21533720.0],["2023-10-26",32.2958,33.2156,31.8453,33.1405,25003153.0],["2023-10-27",33.1405,34.6328,32.7932,34.4827,32879085.0],["2023-10-30",34.4827,34.8675,34.0885,34.7361,19754325.0],["2023-10-31",34.7361,34.8768,34.248,34.5296,12928458.0],["2023-11-01",34.5296,34.8205,34.1542,34.3137,10657363.0],["2023-11-02",34.3137,34.6328,33.6004,33.6098,10959515.0],["2023-11-03",33.6098,34.1354,33.5066,33.9664,11685713.0],["2023-11-06",33.9664,35.2898,33.96644592285156,34.9425,21025506.0],["2023-11-07",34.9425,34.94254684448242,34.2856,34.661,12882585.0],["2023-11-08",34.661,35.0833,34.3982,34.6516,43859002.0],["2023-11-09",34.6516,35.4681,34.5671,34.9238,29187430.0],["2023-11-10",34.9238,34.92377853393555,34.3043,34.5484,20681761.0],["2023-11-13",34.5484,35.0458,34.54835510253906,34.8018,18275281.0],["2023-11-14",34.8018,34.9144,34.2199,34.4357,18690062.0],["2023-11-15",34.4357,35.271,34.435726165771484,34.9144,27298800.0],["2023-11-16",34.9144,34.91439437866211,33.9852,33.9852,20691526.0],["2023-11-17",33.9852,34.1166,33.7318,34.0509,11289432.0],["2023-11-20",34.0509,34.0885,33.5441,33.9101,11738718.0],["2023-11-21",33.9101,34.3419,33.619178771972656,33.6192,16852118.0],["2023-11-22",33.6192,33.619178771972656,32.6619,32.6712,16339497.0],["2023-11-23",32.6712,32.7557,32.2864,32.5586,12371004.0],["2023-11-24",32.5586,32.55860900878906,32.0236,32.0893,11756212.0],["2023-11-27",32.0893,32.08932876586914,31.1695,31.2446,16965482.0],["2023-11-28",31.2446,31.3385,30.7941,31.1414,14824606.0],["2023-11-29",31.1414,31.2446,30.4093,30.5032,19854387.0],["2023-11-30",30.5032,30.50316619873047,29.987,30.1277,16198327.0],["2023-12-01",30.1277,30.1747,29.5458,29.987,21847422.0],["2023-12-04",29.987,30.0245,29.4051,29.7242,17386300.0],["2023-12-05",29.7242,30.2967,29.4989,29.5083,29651057.0],["2023-12-06",29.5083,31.4417,29.2267,30.719,54281588.0],["2023-12-07",30.719,30.7284,29.818,30.2404,24931581.0],["2023-12-08",30.2404,30.7753,30.0527,30.1747,18156192.0],["2023-12-11",30.1747,30.174671173095703,29.1047,29.8274,22388198.0],["2023-12-12",29.8274,30.1653,29.4614,29.8649,16828414.0],["2023-12-13",29.8649,29.864944458007812,28.7481,28.7574,24567643.0],["2023-12-14",28.7574,29.2643,28.429,28.4665,19300377.0],["2023-12-15",28.4665,29.1892,28.46649169921875,28.551,19400707.0],["2023-12-18",28.551,28.7011,27.772,27.8564,21535144.0],["2023-12-19",27.8564,28.016,27.6312,27.8752,13355809.0],["2023-12-20",27.8752,28.0348,27.377763748168945,27.3778,13955818.0],["2023-12-21",27.3778,28.1474,27.0962,27.9127,22524894.0],["2023-12-22",27.9127,29.452,27.603,28.8982,31184799.0],["2023-12-25",28.8982,29.161,28.626,29.0578,13333042.0],["2023-12-26",29.0578,29.283,28.8419,29.1235,12779425.0],["2023-12-27",29.1235,29.2737,28.5791,28.8419,17823730.0],["2023-12-28",28.8419,30.9537,28.8419,30.7378,40468331.0],["2023-12-29",30.7378,31.1038,30.5313,30.9067,23863030.0],["2024-01-02",30.9067,30.906747817993164,30.0996,30.109,18655861.0],["2024-01-03",30.109,30.3624,29.8368,30.2216,16122454.0],["2024-01-04",30.2216,30.221599578857422,29.1329,29.3394,16783593.0],["2024-01-05",29.3394,30.0996,28.626,28.8419,21695654.0],["2024-01-08",28.8419,29.4144,27.9784,28.0441,22511596.0],["2024-01-09",28.0441,28.8607,27.603,28.2412,20052542.0],["2024-01-10",28.2412,28.9733,27.7813,28.3914,19459171.0],["2024-01-11",28.3914,29.6866,27.9597,29.1235,31353365.0],["2024-01-12",29.1235,29.4332,28.5416,28.7762,32369361.0],["2024-01-15",28.7762,28.776216506958008,27.4435,27.894,27685798.0],["2024-01-16",27.894,28.4383,27.5936,28.016,20970033.0],["2024-01-17",28.016,28.01598358154297,26.842784881591797,26.8428,24136659.0],["2024-01-18",26.8428,27.4059,26.3078,27.3121,28210879.0],["2024-01-19",27.3121,28.2037,27.0962,27.3778,23530641.0],["2024-01-22",27.3778,27.377763748168945,25.8667,26.1389,30860712.0],["2024-01-23",26.1389,26.5143,25.6508,26.2046,20828101.0],["2024-01-24",26.2046,26.3923,25.1346,26.167,27838931.0],["2024-01-25",26.167,26.946,25.9887,26.8897,25301615.0],["2024-01-26",26.8897,27.0587,26.3547,26.4486,20680157.0],["2024-01-29",26.4486,26.4674,25.2191,25.2285,22866112.0],["2024-01-30",25.2285,25.3692,24.2805,24.2899,22814739.0],["2024-01-31",24.2899,24.7123,23.3232,23.3889,26187715.0],["2024-02-01",23.3889,23.9896,23.0604,23.3795,20381808.0],["2024-02-02",23.3795,23.6235,21.5024,22.4316,27523204.0],["2024-02-05",22.4316,22.43155860900879,20.4606,21.1176,41131005.0],["2024-02-06",21.1176,22.6005,21.0049,22.563,38759819.0],["2024-02-07",22.563,23.4546,22.4503,23.0604,38244656.0],["2024-02-08",23.0604,24.1022,23.0229,24.0928,37940669.0],["2024-02-19",24.0928,24.2711,23.6141,23.8863,30167933.0],["2024-02-20",23.8863,23.952,23.3513,23.8863,20748309.0],["2024-02-21",23.8863,24.9281,23.5578,24.4776,30074876.0],["2024-02-22",24.4776,24.78734016418457,24.2148,24.7873,22081156.0],["2024-02-23",24.7873,25.4349,24.7592,25.2285,25879527.0],["2024-02-26",25.2285,25.557,24.9751,25.2003,23652711.0],["2024-02-27",25.2003,25.6696,25.0126,25.6696,21176907.0],["2024-02-28",25.6696,26.9836,25.144,25.1815,45842757.0],["2024-02-29",25.1815,26.1295,24.8906,25.9981,33189704.0],["2024-03-01",25.9981,26.6081,25.9605,26.2984,27581721.0],["2024-03-04",26.2984,26.8334,25.8855,26.0919,24310166.0],["2024-03-05",26.0919,26.091938018798828,25.3974,25.5382,24476466.0],["2024-03-06",25.5382,25.7353,24.9281,25.3692,21868665.0],["2024-03-07",25.3692,26.2796,25.3692,25.3974,33424582.0],["2024-03-08",25.3974,25.7822,24.7873,25.266,21421748.0],["2024-03-11",25.266,26.7865,25.266006469726562,26.7302,49685689.0],["2024-03-12",26.7302,27.4153,26.73015785217285,27.0023,40348770.0],["2024-03-13",27.0023,27.2933,26.7583,27.0305,26444021.0],["2024-03-14",27.0305,27.4998,26.3829,26.58,32162942.0],["2024-03-15",26.58,27.8752,25.9981,27.4904,53010631.0],["2024-03-18",27.4904,27.9315,27.1525,27.6312,42361207.0],["2024-03-19",27.6312,28.2976,27.3496,27.4059,38174610.0],["2024-03-20",27.4059,27.405921936035156,26.9648,27.1619,24616447.0],["2024-03-21",27.1619,27.4528,26.6926,26.8709,24126338.0],["2024-03-22",26.8709,26.870939254760742,25.5288,25.5851,43163862.0],["2024-03-25",25.5851,25.8573,25.0595,25.0595,25650109.0],["2024-03-26",25.0595,26.1483,24.8061,25.7634,30278426.0],["2024-03-27",25.7634,25.8479,24.7686,24.778,19464161.0],["2024-03-28",24.778,25.3035,24.5996,24.9375,17763480.0],["2024-03-29",24.9375,25.7447,24.9187,25.4537,14574840.0],["2024-04-01",25.4537,27.99721336364746,25.453720092773438,27.9972,38437726.0],["2024-04-02",27.9972,30.597,27.99721336364746,30.109,136255580.0],["2024-04-03",30.109,31.1132,29.6115,29.8462,111103900.0],["2024-04-08",29.8462,30.475,29.0015,29.0484,81690376.0],["2024-04-09",29.0484,30.2216,28.7199,30.0902,74378128.0],["2024-04-10",30.0902,30.090200424194336,29.0015,29.2267,48418328.0],["2024-04-11",29.2267,29.33,28.2694,28.7574,44409682.0],["2024-04-12",28.7574,29.9119,28.5228,28.626,42011509.0],["2024-04-15",28.626,29.208,27.5467,28.2412,43704744.0],["2024-04-16",28.2412,28.241239547729492,26.3172,26.3735,47278016.0],["2024-04-17",26.3735,27.2464,26.373506546020508,27.068,33459107.0],["2024-04-18",27.068,29.1798,27.068038940429688,28.4196,70513245.0],["2024-04-19",28.4196,28.7762,27.5749,27.8283,43369155.0],["2024-04-22",27.8283,29.1423,27.3121,28.4571,61515934.0],["2024-04-23",28.4571,28.457107543945312,26.4674,26.5331,53525710.0],["2024-04-24",26.5331,26.533061981201172,25.1065,25.923,43956494.0],["2024-04-25",25.923,26.4392,25.5476,25.9512,27259489.0],["2024-04-26",25.9512,26.6363,25.6414,26.5143,32938757.0],["2024-04-29",26.5143,27.4904,26.51428985595703,27.2651,38623794.0],["2024-04-30",27.2651,27.5373,26.6551,26.7395,24476219.0],["2024-05-06",26.7395,27.359,26.739543914794922,27.2464,27926289.0],["2024-05-07",27.2464,27.6687,27.1056,27.5842,28489681.0],["2024-05-08",27.5842,27.584247589111328,27.0493,27.0962,21168313.0],["2024-05-09",27.0962,29.1704,27.0961971282959,28.5697,67353322.0],["2024-05-10",28.5697,28.7668,27.9315,28.2319,33985741.0],["2024-05-13",28.2319,28.23185157775879,27.1525,27.481,28467881.0],["2024-05-14",27.481,27.7813,27.19,27.2933,24140092.0],["2024-05-15",27.2933,27.4059,26.7395,26.7677,22467549.0],["2024-05-16",26.7677,27.1713,26.4955,26.6363,23400425.0],["2024-05-17",26.6363,27.7344,26.5049,27.6875,32148892.0],["2024-05-20",27.6875,28.5603,27.687488555908203,28.26,49318854.0],["2024-05-21",28.26,28.5416,27.6687,27.7532,27014609.0],["2024-05-22",27.7532,28.5791,27.753189086914062,28.138,30899130.0],["2024-05-23",28.138,28.137996673583984,26.9648,27.068,33188473.0],["2024-05-24",27.068,27.4059,26.8428,27.1337,21660133.0],["2024-05-27",27.1337,27.1713,26.4674,27.0774,18985243.0],["2024-05-28",27.0774,27.4435,26.9366,27.0117,18772709.0],["2024-05-29",27.0117,28.1192,26.7959,27.6218,36348184.0],["2024-05-30",27.6218,27.8283,27.1337,27.2464,20173393.0],["2024-05-31",27.2464,27.3402,26.9273,27.0305,14244684.0],["2024-06-03",27.0305,27.03049659729004,25.9042,26.3078,32017672.0],["2024-06-04",26.3078,26.6832,26.0075,26.3172,20073315.0],["2024-06-05",26.3172,26.31719207763672,25.7259,25.7447,18983734.0],["2024-06-06",25.7447,26.1576,25.2472,25.2566,22264403.0],["2024-06-07",25.2566,25.5476,24.3274,24.8061,27903686.0],["2024-06-11",24.8061,24.80611228942871,24.0177,24.3556,22526396.0],["2024-06-12",24.3556,24.5152,24.121,24.5058,19815544.0],["2024-06-13",24.5058,24.5809,24.1397,24.196,17602724.0],["2024-06-14",24.196,24.196048736572266,23.6517,23.9802,29835835.0],["2024-06-17",23.9802,24.1072,23.7653,23.863,25235540.0],["2024-06-18",23.863,24.0486,23.6969,23.7458,24406203.0],["2024-06-19",23.7458,23.745750427246094,23.1499,23.1987,27193762.0],["2024-06-20",23.1987,23.2867,22.270797729492188,22.2708,31724286.0],["2024-06-21",22.2708,22.4662,21.9778,22.134,22555152.0],["2024-06-24",22.134,22.134048461914062,21.421,21.6457,27023860.0],["2024-06-25",21.6457,21.8019,21.3331,21.5089,20411211.0],["2024-06-26",21.5089,22.6127,21.2647,22.5834,35442658.0],["2024-06-27",22.5834,22.583372116088867,21.8215,21.8312,25983494.0],["2024-06-28",21.8312,21.968,21.4112,21.6163,32221870.0],["2024-07-01",21.6163,21.9485,21.128,21.8312,25859821.0],["2024-07-02",21.8312,21.968,21.3722,21.4405,19318944.0],["2024-07-03",21.4405,21.9387,21.3233,21.7531,22818635.0],["2024-07-04",21.7531,21.968,21.3722,21.4308,17700804.0],["2024-07-05",21.4308,21.4308,21.430761337280273,21.4308,0.0],["2024-07-08",21.4308,21.430761337280273,20.5614,20.6396,20143629.0],["2024-07-09",20.6396,21.0791,20.3368,20.9424,22179802.0],["2024-07-10",20.9424,23.0327,20.942363739013672,22.7201,85217524.0],["2024-07-11",22.7201,24.029,22.6127,23.7653,65313199.0],["2024-07-12",23.7653,23.76528549194336,23.2476,23.3843,40012542.0],["2024-07-15",23.3843,23.4918,22.9741,23.2867,22885342.0],["2024-07-16",23.2867,23.5992,23.1401,23.355,20957288.0],["2024-07-17",23.355,23.5895,22.8373,22.8373,25192674.0],["2024-07-18",22.8373,23.0132,22.1829,22.9741,26558022.0],["2024-07-19",22.9741,23.1597,22.3685,23.0034,22077077.0],["2024-07-22",23.0034,23.0229,22.4466,22.642,25197160.0],["2024-07-23",22.642,22.6517,21.5968,21.5968,28781843.0],["2024-07-24",21.5968,21.7336,21.2647,21.2745,17213468.0],["2024-07-25",21.2745,22.1047,21.1182,21.714,26227047.0],["2024-07-26",21.714,23.3453,21.675,22.7885,40347042.0],["2024-07-29",22.7885,22.8178,21.9289,21.9582,23100855.0],["2024-07-30",21.9582,21.95822525024414,21.5187,21.7726,18780983.0],["2024-07-31",21.7726,23.0327,21.77263641357422,22.935,35483084.0],["2024-08-01",22.935,23.0522,22.4075,22.5834,26684766.0],["2024-08-02",22.5834,22.6713,22.1731,22.2806,22305991.0],["2024-08-05",22.2806,22.8764,21.91915512084961,21.9192,31040468.0],["2024-08-06",21.9192,22.9057,21.91915512084961,22.5052,30550767.0],["2024-08-07",22.5052,22.50522804260254,22.0461,22.0852,21272173.0],["2024-08-08",22.0852,22.1634,21.714,21.9582,15373436.0],["2024-08-09",21.9582,22.388,21.7824,21.8019,18804084.0],["2024-08-12",21.8019,21.9387,21.6359,21.7433,11153296.0],["2024-08-13",21.7433,22.0168,21.587,21.8899,16123165.0],["2024-08-14",21.8899,22.0266,21.40145492553711,21.4015,16578981.0],["2024-08-15",21.4015,21.9289,21.2842,21.7629,21412057.0],["2024-08-16",21.7629,21.9485,21.5968,21.6261,13396990.0],["2024-08-19",21.6261,21.9094,21.6066,21.7336,13149334.0],["2024-08-20",21.7336,23.1011,21.733564376831055,22.6029,60198470.0],["2024-08-21",22.6029,22.681,22.1731,22.261,30693959.0],["2024-08-22",22.261,22.261030197143555,21.1573,21.167,37070767.0],["2024-08-23",21.167,21.4503,20.8545,21.0107,18325970.0],["2024-08-26",21.0107,22.1047,21.001,21.7824,38833886.0],["2024-08-27",21.7824,21.78240203857422,21.1963,21.3038,22352472.0],["2024-08-28",21.3038,21.4503,21.1768,21.4015,14201339.0],["2024-08-29",21.4015,22.2513,21.1768,22.1536,35694910.0],["2024-08-30",22.1536,22.9448,21.9875,22.5931,35791121.0],["2024-09-02",22.5931,22.6908,21.8996,21.9094,23424798.0],["2024-09-03",21.9094,22.6127,21.7629,22.261,26366203.0],["2024-09-04",22.261,22.5052,21.9289,22.0754,22543513.0],["2024-09-05",22.0754,22.8862,22.0754,22.3685,23658840.0],["2024-09-06",22.3685,22.642,22.0266,22.0461,15445868.0],["2024-09-09",22.0461,22.222,21.6457,21.7433,16369689.0],["2024-09-10",21.7433,21.8508,21.2159,21.5284,19737577.0],["2024-09-11",21.5284,22.2415,21.4308,22.1731,38537814.0],["2024-09-12",22.1731,22.3099,21.7824,21.7922,24825893.0],["2024-09-13",21.7922,21.9582,21.128,21.1377,25771376.0],["2024-09-18",21.1377,21.34284782409668,20.7763,21.3428,17902715.0],["2024-09-19",21.3428,21.8312,21.1084,21.5382,23980663.0],["2024-09-20",21.5382,21.538206100463867,21.1768,21.4503,17261508.0],["2024-09-23",21.4503,21.5382,21.2061,21.2159,15787111.0],["2024-09-24",21.2159,22.4271,21.215866088867188,22.4173,51684397.0],["2024-09-25",22.4173,23.3746,22.41731834411621,22.6615,54883692.0],["2024-09-26",22.6615,23.8239,22.5248,23.8239,49862761.0],["2024-09-27",23.8239,26.2073,23.82389259338379,26.2073,57391085.0],["2024-09-30",26.2073,28.8251,26.207260131835938,28.8251,105406767.0],["2024-10-08",28.8251,31.7066,28.825054168701172,31.7066,144928544.0],["2024-10-09",31.7066,32.3708,29.3232,29.3232,123350964.0],["2024-10-10",29.3232,30.5051,28.5223,29.2451,87392848.0],["2024-10-11",29.2451,29.245075225830078,27.0278,27.4087,71127201.0],["2024-10-14",27.4087,28.7078,27.2427,28.5125,54623438.0],["2024-10-15",28.5125,28.7762,27.8483,27.8776,42549627.0],["2024-10-16",27.8776,28.0143,27.1645,27.5162,32465923.0],["2024-10-17",27.5162,27.9459,27.0571,27.0766,31296866.0],["2024-10-18",27.0766,28.8153,26.8812,28.2781,54547259.0],["2024-10-21",28.2781,30.7689,28.278053283691406,30.046,81885037.0],["2024-10-22",30.046,30.1242,29.4502,30.046,46504183.0],["2024-10-23",30.046,30.554,29.5772,30.0851,54286509.0],["2024-10-24",30.0851,30.085113525390625,29.2841,29.5381,34756828.0],["2024-10-25",29.5381,32.0973,29.5283,31.3842,92893786.0],["2024-10-28",31.3842,31.5503,30.6712,31.1205,46954778.0],["2024-10-29",31.1205,31.8433,30.3977,30.427,44708596.0],["2024-10-30",30.427,30.5637,29.7432,30.0363,32574143.0],["2024-10-31",30.0363,30.8568,29.9288,30.3488,41423436.0],["2024-11-01",30.3488,32.2829,29.9581,31.1987,98988639.0],["2024-11-04",31.1987,31.8043,30.4954,31.1693,51525581.0],["2024-11-05",31.1693,33.582,31.14,33.1718,89531934.0],["2024-11-06",33.1718,36.4929,33.1717643737793,35.5649,159125710.0],["2024-11-07",35.5649,35.564903259277344,33.8458,35.1156,101061995.0],["2024-11-08",35.1156,36.825,34.8421,35.1644,88170188.0],["2024-11-11",35.1644,36.3366,34.6467,36.1021,70085121.0],["2024-11-12",36.1021,38.2999,35.3793,36.0435,100130084.0],["2024-11-13",36.0435,36.5808,34.9202,35.604,61080817.0],["2024-11-14",35.604,35.8677,33.9434,34.0118,48004180.0],["2024-11-15",34.0118,34.1193,32.8494,32.8494,48056321.0],["2024-11-18",32.8494,32.9666,31.4428,31.648,54456630.0],["2024-11-19",31.648,34.0216,31.3256,33.7383,69338214.0],["2024-11-20",33.7383,33.9141,33.0155,33.3964,48515896.0],["2024-11-21",33.3964,33.4746,32.8006,33.1034,30619022.0],["2024-11-22",33.1034,33.1132,31.6187,31.6773,39795988.0],["2024-11-25",31.6773,32.8983,31.3256,31.9703,38063777.0],["2024-11-26",31.9703,31.9899,30.9447,30.9545,32632473.0],["2024-11-27",30.9545,31.4429,29.9972,31.4135,41205258.0],["2024-11-28",31.4135,31.4428,30.9349,30.974,23780677.0],["2024-11-29",30.974,32.0778,30.7884,31.5894,34294525.0],["2024-12-02",31.5894,32.2341,31.228,32.0485,35102316.0],["2024-12-03",32.0485,32.0582,31.267,31.5991,27461955.0],["2024-12-04",31.5991,31.9117,31.0424,31.1596,24383560.0],["2024-12-05",31.1596,31.3842,30.9154,31.1205,18073216.0],["2024-12-06",31.1205,32.2243,30.8275,31.8629,37471589.0],["2024-12-09",31.8629,32.3708,31.521,31.6773,27038739.0],["2024-12-10",31.6773,33.0643,31.5503,31.648,37373208.0],["2024-12-11",31.648,31.8531,31.4135,31.6089,19190427.0],["2024-12-12",31.6089,31.775,31.2573,31.7457,22879046.0],["2024-12-13",31.7457,31.745655059814453,30.72,30.7396,33143642.0],["2024-12-16",30.7396,30.73956298828125,29.5967,29.7432,41277800.0],["2024-12-17",29.7432,30.1242,29.6065,29.8018,26058936.0],["2024-12-18",29.8018,29.9777,29.4111,29.5186,23571821.0],["2024-12-19",29.5186,29.626,28.8348,29.4404,19774534.0],["2024-12-20",29.4404,29.88,29.2255,29.6456,22865324.0],["2024-12-23",29.6456,30.2707,29.1181,29.1865,34330042.0],["2024-12-24",29.1865,29.8116,29.186466217041016,29.5967,24573628.0],["2024-12-25",29.5967,29.6456,28.9911,29.0204,23062024.0],["2024-12-26",29.0204,29.4014,29.0204,29.2353,16924520.0],["2024-12-27",29.2353,29.8507,29.0693,29.3721,21937658.0],["2024-12-30",29.3721,29.7042,29.1083,29.46,18209809.0],["2024-12-31",29.46,29.5479,28.4929,28.5809,27838711.0],["2025-01-02",28.5809,28.58085823059082,27.4087,27.7506,31782404.0],["2025-01-03",27.7506,28.0339,26.9594,27.0961,26662015.0],["2025-01-06",27.0961,27.9166,27.09613800048828,27.5943,29770527.0],["2025-01-07",27.5943,27.9752,27.3306,27.8483,20328909.0],["2025-01-08",27.8483,27.8483,27.0473,27.5943,22481269.0],["2025-01-09",27.5943,27.7213,27.3989,27.6529,15441043.0],["2025-01-10",27.6529,27.8776,27.2231,27.2231,16368538.0],["2025-01-13",27.2231,28.1804,26.8715,27.858,26903098.0],["2025-01-14",27.858,29.0204,27.7701,28.9618,34539091.0],["2025-01-15",28.9618,29.1181,28.6785,28.7664,24208890.0],["2025-01-16",28.7664,29.5967,28.5516,29.0106,26118382.0],["2025-01-17",29.0106,29.2451,28.7567,28.9227,18429504.0],["2025-01-20",28.9227,29.4209,28.913,29.0595,21991680.0],["2025-01-21",29.0595,29.3525,28.5711,28.6981,18072320.0],["2025-01-22",28.6981,28.69807243347168,28.3464,28.5906,13419918.0],["2025-01-23",28.5906,29.1669,28.1999,28.2097,21092230.0],["2025-01-24",28.2097,28.3953,27.9362,28.2781,22752476.0],["2025-01-27",28.2781,28.7274,28.278053283691406,28.5418,22327622.0],["2025-02-05",28.5418,29.0888,28.4441,28.9716,26788268.0],["2025-02-06",28.9716,29.56741714477539,28.7469,29.5674,31866850.0],["2025-02-07",29.5674,30.134,29.3428,29.9191,36781238.0],["2025-02-10",29.9191,29.9874,29.4014,29.6065,28639078.0],["2025-02-11",29.6065,29.606487274169922,29.079,29.2158,22489685.0],["2025-02-12",29.2158,30.2023,28.9716,29.8507,41373507.0],["2025-02-13",29.8507,30.6712,29.6553,29.753,37067251.0],["2025-02-14",29.753,31.1889,29.75300407409668,30.4661,51132336.0],["2025-02-17",30.4661,30.4856,29.5967,29.6944,42323449.0],["2025-02-18",29.6944,30.046,29.1767,29.2841,32475390.0],["2025-02-19",29.2841,29.7823,29.1865,29.6358,28628384.0],["2025-02-20",29.6358,29.7432,29.2451,29.5479,24446042.0],["2025-02-21",29.5479,30.3977,29.54787826538086,30.1535,47324767.0],["2025-02-24",30.1535,30.4758,29.7042,29.9874,31756865.0],["2025-02-25",29.9874,32.3122,29.98743438720703,31.3354,106552297.0],["2025-02-26",31.3354,31.5405,30.7493,31.2084,53298509.0],["2025-02-27",31.2084,32.7029,31.2084,32.4099,90606826.0],["2025-02-28",32.4099,33.1718,31.648,32.2341,84926215.0],["2025-03-03",32.2341,34.5783,32.23405075073242,34.1681,110321978.0],["2025-03-04",34.1681,34.7249,32.9862,34.3244,76091642.0],["2025-03-05",34.3244,34.5686,33.1229,33.582,52279334.0],["2025-03-06",33.582,35.5161,33.5820198059082,35.1449,87778030.0],["2025-03-07",35.1449,36.7957,35.0667,35.4575,100395727.0],["2025-03-10",35.4575,38.0655,35.457454681396484,37.5478,108832875.0],["2025-03-11",37.5478,38.2706,36.6882,37.7041,92099189.0],["2025-03-12",37.7041,38.2511,36.6198,36.8445,67291100.0],["2025-03-13",36.8445,39.1595,36.84449768066406,38.0264,91939351.0],["2025-03-14",38.0264,39.1986,37.7236,38.212,74263972.0],["2025-03-17",38.212,38.211997985839844,36.3366,36.3854,82370640.0],["2025-03-18",36.3854,37.1082,36.0338,36.0631,63819589.0],["2025-03-19",36.0631,36.3854,35.5454,36.0142,52761135.0],["2025-03-20",36.0142,36.2877,35.3012,35.3598,43568124.0],["2025-03-21",35.3598,35.8872,34.1095,34.2951,57228488.0],["2025-03-24",34.2951,35.3793,34.295074462890625,35.223,55443344.0],["2025-03-25",35.223,35.6333,34.4416,34.6272,32992767.0],["2025-03-26",34.6272,35.897,34.6271858215332,34.7737,41823719.0],["2025-03-27",34.7737,34.77370071411133,33.8946,34.3048,26992163.0],["2025-03-28",34.3048,34.4709,33.8751,33.9727,20821658.0],["2025-03-31",33.9727,34.0313,32.9959,33.2792,30972724.0],["2025-04-01",33.2792,33.4941,32.8885,33.0057,22797697.0],["2025-04-02",33.0057,33.4453,32.9373,33.162,17015254.0],["2025-04-03",33.162,33.16200256347656,32.4099,32.4587,24125484.0],["2025-04-07",32.4587,32.458709716796875,29.215770721435547,29.2158,40168816.0],["2025-04-08",29.2158,29.215770721435547,27.6236,28.2585,68194544.0],["2025-04-09",28.2585,28.68830680847168,26.7347,28.6883,55332601.0],["2025-04-10",28.6883,29.9191,28.68830680847168,29.6553,49153064.0],["2025-04-11",29.6553,30.2805,29.3135,30.0167,31199910.0],["2025-04-14",30.0167,30.9154,30.016738891601562,30.4368,28679835.0],["2025-04-15",30.4368,30.4856,30.0265,30.3,18204250.0],["2025-04-16",30.3,30.30000877380371,29.4502,30.0851,23136249.0],["2025-04-17",30.0851,30.3098,29.8018,30.1828,17534102.0],["2025-04-18",30.1828,31.6382,29.8898,31.14,40663852.0],["2025-04-21",31.14,33.1815,31.140045166015625,33.035,60512679.0],["2025-04-22",33.035,33.0936,32.6248,32.6541,35101642.0],["2025-04-23",32.6541,33.0643,32.4587,32.8104,35834736.0],["2025-04-24",32.8104,33.2011,32.4294,32.6736,30127001.0],["2025-04-25",32.6736,33.7578,32.5955,33.3085,37707607.0],["2025-04-28",33.3085,33.30851745605469,32.5564,32.5857,26080694.0],["2025-04-29",32.5857,33.0741,32.4392,32.7029,20430649.0],["2025-04-30",32.7029,33.289,32.6248,33.0936,23825769.0],["2025-05-06",33.0936,33.8848,33.093624114990234,33.6602,29299132.0],["2025-05-07",33.6602,34.2853,33.2011,33.5136,27023651.0],["2025-05-08",33.5136,33.7285,33.2304,33.5136,16937023.0],["2025-05-09",33.5136,34.5295,33.2988,34.0704,31716517.0],["2025-05-12",34.0704,34.549,33.7481,34.2267,32488724.0],["2025-05-13",34.2267,34.2462,33.7188,33.9532,25236018.0],["2025-05-14",33.9532,34.676,33.9044,34.5393,36456212.0],["2025-05-15",34.5393,34.6174,33.8458,33.9727,26409551.0],["2025-05-16",33.9727,34.6663,33.8067,34.5393,30996619.0],["2025-05-19",34.5393,34.53927230834961,33.7481,34.1486,19076076.0],["2025-05-20",34.1486,34.2658,33.9532,34.1193,14885092.0],["2025-05-21",34.1193,35.0667,34.0704,34.7346,35689507.0],["2025-05-22",34.7346,35.0081,34.129,34.1681,19371283.0],["2025-05-23",34.1681,35.1156,34.0802,34.1388,32429131.0],["2025-05-26",34.1388,34.138790130615234,33.0057,33.2401,29928870.0],["2025-05-27",33.2401,33.4941,32.8983,33.1522,17573058.0],["2025-05-28",33.1522,33.2011,32.8885,32.9862,12895521.0],["2025-05-29",32.9862,33.3085,32.7517,33.0936,14383208.0],["2025-05-30",33.0936,33.093624114990234,32.2536,32.6248,18466041.0],["2025-06-03",32.6248,33.0643,32.615,32.742,12525800.0],["2025-06-04",32.742,33.5332,32.741981506347656,33.3085,19289446.0],["2025-06-05",33.3085,33.4746,33.1327,33.2988,11847598.0],["2025-06-06",33.2988,33.7969,33.2108,33.5625,17269880.0],["2025-06-09",33.5625,33.8653,33.3867,33.5625,15721294.0],["2025-06-10",33.5625,33.6895,32.8104,33.0839,18605381.0],["2025-06-11",33.0839,34.8883,33.083858489990234,34.69,42448590.0],["2025-06-12",34.69,35.6814,34.4025,35.0667,36986255.0],["2025-06-13",35.0667,35.4434,34.7098,34.918,23166796.0],["2025-06-16",34.918,35.2154,34.6999,35.0072,17132990.0],["2025-06-17",35.0072,36.5538,34.8486,36.1771,41812174.0],["2025-06-18",36.1771,36.187,35.4831,36.0185,23003542.0],["2025-06-19",36.0185,36.6827,35.4534,35.6417,29595766.0],["2025-06-20",35.6417,35.9392,35.1956,35.265,22591347.0],["2025-06-23",35.265,37.9518,35.264991760253906,37.5056,70271669.0],["2025-06-24",37.5056,37.8229,37.1289,37.3966,37197702.0],["2025-06-25",37.3966,37.4065,36.8017,37.1685,33658444.0],["2025-06-26",37.1685,37.7634,36.8116,36.9504,32155692.0],["2025-06-27",36.9504,37.5552,36.7125,36.8017,29693347.0],["2025-06-30",36.8017,37.0198,36.4844,36.7026,28391452.0],["2025-07-01",36.7026,37.922,36.5538,37.7535,46009114.0],["2025-07-02",37.7535,38.2393,37.1983,37.6444,29849083.0],["2025-07-03",37.6444,38.3285,37.4759,38.0906,36300163.0],["2025-07-04",38.0906,38.090553283691406,36.8116,37.3272,38028771.0],["2025-07-07",37.3272,37.3271598815918,36.9405,37.0099,16225731.0],["2025-07-08",37.0099,39.1613,37.00990295410156,38.5565,61771117.0],["2025-07-09",38.5565,38.963,37.8923,38.0509,33495273.0],["2025-07-10",38.0509,38.3483,37.4858,37.6048,33126125.0],["2025-07-11",37.6048,38.5664,37.4759,37.8229,41886254.0],["2025-07-14",37.8229,38.5169,37.4858,37.4957,33252694.0],["2025-07-15",37.4957,37.49570083618164,36.4646,36.7521,43962546.0],["2025-07-16",36.7521,37.0297,36.534,36.7125,19781800.0],["2025-07-17",36.7125,37.1586,36.534,37.0991,22510670.0],["2025-07-18",37.0991,38.3384,37.09912872314453,37.8724,41636642.0],["2025-07-21",37.8724,38.6458,37.8328,38.5664,40025032.0],["2025-07-22",38.5664,39.5975,38.3979,39.0919,46927114.0],["2025-07-23",39.0919,40.7773,38.9729,39.4885,65015837.0],["2025-07-24",39.4885,43.4343,39.48846435546875,43.2162,135839385.0],["2025-07-25",43.2162,44.7926,42.9783,44.5348,101704005.0],["2025-07-28",44.5348,45.5461,42.9188,45.0107,82861698.0],["2025-07-29",45.0107,47.172,44.5447,46.0814,85084741.0],["2025-07-30",46.0814,47.0927,44.9116,45.4073,72789868.0],["2025-07-31",45.4073,45.40727233886719,43.4244,43.8012,78850154.0],["2025-08-01",43.8012,44.0094,42.5321,42.6214,59738318.0],["2025-08-04",42.6214,42.621368408203125,41.7588,42.4033,40589573.0],["2025-08-05",42.4033,42.9981,41.9175,42.0959,36922025.0],["2025-08-06",42.0959,42.5916,41.8877,42.4528,37277014.0],["2025-08-07",42.4528,42.8097,41.5903,42.433,52546222.0],["2025-08-08",42.433,44.0094,42.1554,43.4343,79711366.0],["2025-08-11",43.4343,45.1892,43.2261,44.4753,80334691.0],["2025-08-12",44.4753,44.47533416748047,43.008,43.8606,58541302.0],["2025-08-13",43.8606,44.7133,43.6524,44.5051,51407988.0],["2025-08-14",44.5051,44.743,43.127,43.1865,57612630.0],["2025-08-15",43.1865,43.9102,42.8494,43.8706,42945882.0],["2025-08-18",43.8706,46.0021,43.87056350708008,44.6736,89419674.0],["2025-08-19",44.6736,44.8719,43.4938,43.6921,69325468.0],["2025-08-20",43.6921,45.8534,43.2361,45.1098,89057374.0],["2025-08-21",45.1098,45.9922,44.4357,44.7133,49842050.0],["2025-08-22",44.7133,48.5798,44.71327209472656,47.5289,115600440.0],["2025-08-25",47.5289,48.5997,46.8647,47.7272,106446138.0],["2025-08-26",47.7272,47.8957,46.706,46.7655,61436118.0],["2025-08-27",46.7655,47.2018,45.4172,45.4668,81628629.0],["2025-08-28",45.4668,46.1905,44.8124,46.1707,67412389.0],["2025-08-29",46.1707,48.5005,45.8038,47.638,117988797.0],["2025-09-01",47.638,49.7894,47.1324,49.7894,140423023.0],["2025-09-02",49.7894,49.789371490478516,46.7655,47.3703,118697761.0],["2025-09-03",47.3703,48.3716,46.4879,47.0927,77932215.0],["2025-09-04",47.0927,48.9665,45.675,46.8647,99021725.0],["2025-09-05",46.8647,50.4437,45.8832,50.3148,144649207.0],["2025-09-08",50.3148,53.5964,50.1463,52.7438,154784715.0],["2025-09-09",52.7438,53.4378,50.8502,50.8899,111384240.0],["2025-09-10",50.8899,52.1985,49.9678,50.5627,84339301.0],["2025-09-11",50.5627,51.3162,49.8191,51.2071,72967122.0],["2025-09-12",51.2071,53.0908,50.8304,51.8515,115175329.0],["2025-09-15",51.8515,54.2805,51.7524,51.802,115571890.0],["2025-09-16",51.802,52.2481,49.5217,51.445,106945492.0],["2025-09-17",51.445,51.7326,50.6023,51.2567,65236747.0],["2025-09-18",51.2567,51.5244,49.482,50.1364,84364265.0],["2025-09-19",50.1364,52.0002,49.7001,51.1179,90136070.0],["2025-09-22",51.1179,54.0822,51.117881774902344,52.2679,119241833.0],["2025-09-23",52.2679,53.7055,50.8403,52.03,97188716.0],["2025-09-24",52.03,56.0651,52.029991149902344,55.0439,132319270.0],["2025-09-25",55.0439,56.5112,54.5383,55.1332,93348523.0],["2025-09-26",55.1332,57.9984,55.13315200805664,56.6401,96335288.0],["2025-09-29",56.6401,60.3381,56.64012145996094,59.7334,110812077.0],["2025-09-30",59.7334,65.7117,59.73336410522461,65.3349,156843339.0],["2025-10-09",65.3349,69.6873,65.33492279052734,69.6873,167364772.0],["2025-10-10",69.6873,69.6872787475586,63.1042,64.2939,147866597.0],["2025-10-13",64.2939,70.7283,60.7744,69.8756,149580619.0],["2025-10-14",69.8756,72.374,63.4611,64.6112,157098110.0],["2025-10-15",64.6112,66.7229,62.777,64.7797,102460838.0],["2025-10-16",64.7797,65.5134,63.5404,64.1254,72985207.0],["2025-10-17",64.1254,64.8095,60.4571,60.933,105914386.0],["2025-10-20",60.933,61.4188,58.4544,60.011,90199038.0],["2025-10-21",60.011,62.7969,60.010963439941406,62.083,88727241.0],["2025-10-22",62.083,62.08304214477539,60.0705,61.1709,49518324.0],["2025-10-23",61.1709,62.5094,60.1597,62.2119,63784011.0],["2025-10-24",62.2119,63.5404,61.6766,62.44,78486359.0],["2025-10-27",62.44,64.7996,62.43995666503906,64.1254,86269329.0],["2025-10-28",64.1254,64.12538146972656,59.6045,59.9812,112826884.0],["2025-10-29",59.9812,62.321,59.6838,62.2615,76158455.0],["2025-10-30",62.2615,66.2768,61.5774,64.9284,148589788.0],["2025-10-31",64.9284,66.4949,63.6495,64.2543,94374082.0],["2025-11-03",64.2543,65.1862,60.4571,62.2912,90172178.0],["2025-11-04",62.2912,63.0844,59.079,59.3864,76856587.0],["2025-11-05",59.3864,60.4274,56.8384,59.3269,72061238.0],["2025-11-06",59.3269,61.9145,58.9105,61.6468,75588721.0],["2025-11-07",61.6468,64.6013,60.2588,63.7883,103757361.0],["2025-11-10",63.7883,64.403,61.9542,62.6878,83876072.0],["2025-11-11",62.6878,63.3124,61.1709,61.3395,57053934.0],["2025-11-12",61.3395,61.746,58.6924,60.0308,59508198.0],["2025-11-13",60.0308,65.9893,59.7829,64.859,144210069.0],["2025-11-14",64.859,65.9694,62.9654,65.0474,91325389.0],["2025-11-17",65.0474,68.3885,64.4426,67.0203,128911333.0],["2025-11-18",67.0203,67.5954,63.243,63.7486,105570933.0],["2025-11-19",63.7486,66.3957,63.7288,65.4241,85850977.0],["2025-11-20",65.4241,68.6066,64.7401,64.978,110417894.0],["2025-11-21",64.978,64.9780044555664,59.0295,59.1683,109853388.0],["2025-11-24",59.1683,59.3665,55.5297,57.7009,101684953.0],["2025-11-25",57.7009,60.6157,57.4432,59.9911,71880364.0],["2025-11-26",59.9911,61.7162,59.9217,60.0209,55694312.0],["2025-11-27",60.0209,61.4089,59.5847,59.664,40571482.0],["2025-11-28",59.664,61.8154,59.4359,61.2998,59981691.0],["2025-12-01",61.2998,63.3223,61.2502,61.5774,58378714.0],["2025-12-02",61.5774,61.577415466308594,60.2092,60.4075,33424050.0],["2025-12-03",60.4075,61.9641,60.0605,60.8735,45339246.0],["2025-12-04",60.8735,63.8676,60.873504638671875,63.134,76243117.0],["2025-12-05",63.134,63.3422,62.1624,62.9158,45832035.0],["2025-12-08",62.9158,63.9469,62.2615,63.59,57522366.0],["2025-12-09",63.59,63.59000778198242,61.3692,62.1326,47325639.0],["2025-12-10",62.1326,62.6382,61.2502,61.7757,37857495.0],["2025-12-11",61.7757,63.4116,60.6356,60.695,49824789.0],["2025-12-12",60.695,61.5675,59.2674,60.705,47108083.0],["2025-12-15",60.705,60.70496368408203,58.1173,58.6031,49352033.0],["2025-12-16",58.6031,58.60314178466797,56.5112,56.9772,49097388.0],["2025-12-17",56.9772,59.317,56.977203369140625,58.9601,53066696.0],["2025-12-18",58.9601,61.9641,58.5139,61.1908,81961329.0],["2025-12-19",61.1908,63.3521,60.8636,63.1637,79472902.0],["2025-12-22",63.1637,65.5134,63.1636962890625,65.0474,80042076.0],["2025-12-23",65.0474,66.7328,64.4426,65.2556,82130516.0],["2025-12-24",65.2556,68.0713,65.25559997558594,66.5345,72086283.0],["2025-12-25",66.5345,66.5345458984375,63.9469,64.8095,57277873.0],["2025-12-26",64.8095,66.366,64.80946350097656,65.4341,58793581.0],["2025-12-29",65.4341,66.6238,64.3435,64.5616,63172767.0],["2025-12-30",64.5616,68.0514,63.3124,67.4467,82041930.0],["2025-12-31",67.4467,70.0343,67.288,67.6747,69220834.0],["2026-01-05",67.6747,68.7652,66.6337,67.4169,68532771.0],["2026-01-06",67.4169,73.3952,67.41690826416016,72.8598,108303191.0],["2026-01-07",72.8598,78.9075,72.85983276367188,76.5281,110099439.0],["2026-01-08",76.5281,77.0337,73.8711,74.9716,73026272.0],["2026-01-09",74.9716,76.2902,73.4448,75.2987,65917919.0],["2026-01-12",75.2987,77.1031,72.6715,74.228,72566073.0],["2026-01-13",74.228,76.8355,73.1176,74.4957,66989200.0],["2026-01-14",74.4957,76.1315,72.7409,73.3456,65592809.0],["2026-01-15",73.3456,79.8097,73.34563446044922,78.5209,109327762.0],["2026-01-16",78.5209,80.1072,76.3497,76.9643,70065900.0],["2026-01-19",76.9643,76.9643325805664,74.4164,75.497,50320319.0],["2026-01-20",75.497,76.4389,72.8499,74.3965,54151420.0],["2026-01-21",74.3965,75.9233,73.6629,74.8526,46619591.0],["2026-01-22",74.8526,75.4772,73.2267,73.881,39757100.0],["2026-01-23",73.881,78.1045,73.6431,77.9756,78444116.0],["2026-01-26",77.9756,81.4654,77.97559356689453,78.9075,82806548.0],["2026-01-27",78.9075,79.7205,76.7462,77.4799,52725755.0],["2026-01-28",77.4799,80.8011,76.1514,80.0675,81199996.0],["2026-01-29",80.0675,80.94,76.8454,77.926,70268716.0],["2026-01-30",77.926,77.92601776123047,70.1334,71.3826,92039594.0],["2026-02-02",71.3826,72.2848,67.9523,68.8842,69434491.0],["2026-02-03",68.8842,70.6688,67.5656,70.1136,54275253.0],["2026-02-04",70.1136,72.3046,70.11358642578125,72.0964,48492651.0],["2026-02-05",72.0964,72.2452,69.2015,70.292,36216952.0],["2026-02-06",70.292,70.8373,67.1691,69.8459,33582547.0],["2026-02-09",69.8459,71.0654,69.608,70.3218,28657786.0],["2026-02-10",70.3218,70.5696,68.6562,68.9635,29973321.0],["2026-02-11",68.9635,73.7125,68.96353149414062,72.721,57831307.0],["2026-02-12",72.721,76.1018,72.72103118896484,74.5056,58269919.0],["2026-02-13",74.5056,74.50559997558594,71.8783,71.8783,31667942.0],["2026-02-24",71.8783,73.2465,71.87832641601562,72.7904,35837913.0],["2026-02-25",72.7904,78.1045,72.79043579101562,76.8057,68858061.0],["2026-02-26",76.8057,79.4132,76.0225,76.2208,59820279.0],["2026-02-27",76.2208,78.5209,75.2492,77.9458,44822484.0],["2026-03-02",77.9458,78.848,75.6457,77.7773,51293165.0],["2026-03-03",77.7773,77.77729797363281,71.105,71.105,77940317.0],["2026-03-04",71.105,72.493,69.4196,70.302,40004762.0],["2026-03-05",70.302,71.9676,69.598,70.8472,34444762.0],["2026-03-06",70.8472,70.84724426269531,68.0911,68.4777,46036099.0],["2026-03-09",68.4777,68.47773742675781,63.8974,66.6139,55990949.0],["2026-03-10",66.6139,68.6562,66.61386108398438,67.7342,36837155.0],["2026-03-11",67.7342,68.3489,66.9509,67.4268,31151010.0],["2026-03-12",67.4268,68.0613,66.1082,66.9212,33398207.0],["2026-03-13",66.9212,68.567,66.1776,66.2569,43772262.0],["2026-03-16",66.2569,66.25694274902344,61.3196,62.8762,79467296.0],["2026-03-17",62.8762,63.6495,61.3196,61.3296,45794867.0],["2026-03-18",61.3296,61.4485,59.1187,60.12,60143669.0],["2026-03-19",60.12,60.12002182006836,55.7776,56.0254,80863916.0],["2026-03-20",56.0254,58.5932,56.0254,56.9177,68898074.0],["2026-03-23",56.9177,58.0777,54.7465,55.153,64469008.0],["2026-03-24",55.153,56.5013,53.4676,55.8569,59918598.0],["2026-03-25",55.8569,58.8014,55.85689163208008,58.5337,77408424.0],["2026-03-26",58.5337,59.3368,57.4035,57.6712,53608120.0],["2026-03-27",57.6712,60.2092,56.7293,59.3864,78760919.0],["2026-03-30",59.3864,59.654,57.8992,59.2377,59528497.0],["2026-03-31",59.2377,59.5252,57.7208,58.2264,44504323.0],["2026-04-01",58.2264,60.2687,58.22639846801758,59.7829,59339264.0],["2026-04-02",59.7829,60.0804,57.9984,58.4743,45060394.0],["2026-04-03",58.4743,58.9799,56.8087,56.9276,38243923.0],["2026-04-07",56.9276,58.0777,56.9078,57.3837,30759596.0],["2026-04-08",57.3837,60.5662,57.383689880371094,60.5662,67552739.0],["2026-04-09",60.5662,60.566162109375,58.8312,58.9898,53364008.0],["2026-04-10",58.9898,61.736,58.98979568481445,60.9032,80398905.0],["2026-04-13",60.9032,62.4499,60.2985,61.8947,76845291.0],["2026-04-14",61.8947,63.8478,60.4769,63.7685,126566483.0],["2026-04-15",63.7685,64.8095,62.0731,62.2218,97409407.0],["2026-04-16",62.2218,65.3746,62.221839904785156,65.3448,94834711.0],["2026-04-17",65.3448,68.2101,65.34483337402344,65.6423,129382063.0],["2026-04-20",65.6423,66.0785,64.3931,65.2159,74315005.0],["2026-04-21",65.2159,65.9992,64.403,64.9383,61717676.0],["2026-04-22",64.9383,64.9384,63.818,64.175,66043069.0],["2026-04-23",64.175,64.3336,61.3692,61.6865,83279732.0],["2026-04-24",61.6865,64.5913,61.5774,64.2245,86584278.0],["2026-04-27",64.2245,66.019,64.22451782226562,65.7315,88012726.0],["2026-04-28",65.7315,65.73149108886719,63.3322,64.2047,60416390.0],["2026-04-29",64.2047,67.3178,62.6977,67.0798,110084041.0],["2026-04-30",67.0798,68.0316,65.4737,66.019,91441671.0],["2026-05-06",66.019,67.4665,64.75,67.3872,96413616.0],["2026-05-07",67.3872,70.2425,66.6535,67.6152,110240700.0],["2026-05-08",67.6152,68.2596,64.9879,65.4341,88508617.0],["2026-05-11",65.4341,66.2272,62.9654,64.284,99699714.0],["2026-05-12",64.284,65.0672,61.9641,62.3309,83539933.0],["2026-05-13",62.3309,62.9555,61.5774,62.2615,65688334.0],["2026-05-14",62.2615,62.261497497558594,59.4459,59.7929,86602893.0],["2026-05-15",59.7929,60.011,57.6018,58.1471,75236404.0],["2026-05-18",58.1471,58.2462,56.9574,57.81,47765991.0],["2026-05-19",57.81,57.89,55.52,57.6,56414038.0],["2026-05-20",57.6,58.65,56.26,58.09,62623119.0],["2026-05-21",58.09,59.33,56.0,56.46,59849084.0],["2026-05-22",56.46,59.06,55.98,58.88,62816925.0],["2026-05-25",58.88,59.26,56.58,57.09,58776717.0],["2026-05-26",57.09,58.58,55.62,58.1,66914998.0],["2026-05-27",58.1,58.57,55.91,56.1,56262828.0],["2026-05-28",56.1,56.53,54.48,55.9,48391274.0],["2026-05-29",55.9,56.7,54.79999923706055,54.8,50731710.0],["2026-06-01",54.8,55.15,53.46,53.48,50129369.0],["2026-06-02",53.48,53.93,51.44,53.58,60857521.0],["2026-06-03",53.58,54.38,52.77,53.22,44285654.0],["2026-06-04",53.22,53.220001220703125,51.06,51.3,59671717.0],["2026-06-05",51.3,51.67,49.62,49.96,59685636.0],["2026-06-08",49.96,49.959999084472656,46.13,46.72,64862812.0],["2026-06-09",46.72,48.05,45.56,47.85,60693307.0],["2026-06-10",47.85,48.1,46.07,47.15,45969759.0],["2026-06-11",47.15,48.9,46.11,47.53,63255224.0],["2026-06-12",47.53,51.9,47.529998779296875,50.22,110904036.0],["2026-06-15",50.22,52.99,50.220001220703125,52.45,88257544.0],["2026-06-16",52.45,54.12,51.9,53.0,75705739.0],["2026-06-17",53.0,53.85,52.19,52.59,53595669.0],["2026-06-18",52.59,54.15,51.4,52.1,66772394.0],["2026-06-22",52.1,55.23,50.6,55.21,104008576.0],["2026-06-23",55.21,55.5,50.7,51.01,96421446.0],["2026-06-24",51.01,52.94,50.03,52.33,68083314.0],["2026-06-25",52.33,52.33000183105469,49.66,50.21,77097702.0],["2026-06-26",50.21,50.3,46.77,46.79,69512848.0],["2026-06-29",46.79,48.27,45.66,47.68,63124714.0],["2026-06-30",47.68,48.58,46.3,48.26,54959118.0],["2026-07-01",48.26,48.98,46.58,48.0,62497501.0],["2026-07-02",48.0,48.6,46.9,47.05,57854424.0],["2026-07-03",47.05,47.97,46.74,46.76,53657914.0],["2026-07-06",46.76,49.13,46.51,46.91,63394705.0],["2026-07-07",46.91,46.95,44.8,44.89,57940865.0],["2026-07-08",44.89,44.88999938964844,42.68,42.68,62561389.0],["2026-07-09",42.68,42.76,40.1,42.19,81302503.0],["2026-07-10",42.19,43.09,41.5,41.51,56024500.0],["2026-07-13",41.51,41.5099983215332,39.07,39.45,57720276.0],["2026-07-14",39.45,41.49,38.8,41.4,64383874.0],["2026-07-15",41.4,41.400001525878906,39.75,39.88,51546664.0],["2026-07-16",39.88,39.880001068115234,38.63,38.82,49133102.0],["2026-07-17",38.82,38.98,36.84,37.0,62236309.0],["2026-07-20",37.0,37.69,35.58,36.21,59470987.0],["2026-07-21",36.21,39.68,36.209999084472656,39.53,109589388.0],["2026-07-22",39.53,41.07,39.03,39.8,91348680.0],["2026-07-23",39.8,41.92,39.6,41.55,93060378.0],["2026-07-24",41.55,41.54999923706055,39.18,39.31,64196307.0],["2026-07-27",39.31,40.29,39.18,40.07,46001843.0],["2026-07-28",40.07,40.06999969482422,38.89,39.28,39712213.0],["2026-07-29",39.28,40.78,38.41,40.3,61511828.0],["2026-07-30",40.3,40.66,39.55,39.93,51513474.0],["2026-07-31",39.93,40.94,39.83,39.91,61786023.0],["2026-08-03",39.91,40.05,38.9,39.56,52044873.0],["2026-08-04",39.56,40.86,39.560001373291016,40.78,60656196.0],["2026-08-05",40.78,42.09,40.57,42.02,70763192.0],["2026-08-06",42.02,42.5,40.87,41.4,83559109.0],["2026-08-07",41.4,44.4,41.400001525878906,44.01,162042537.0],["2026-08-10",44.01,47.17,44.0099983215332,46.07,157499766.0],["2026-08-11",46.07,46.06999969482422,43.6,43.62,112389664.0],["2026-08-12",43.62,44.38,43.19,43.38,70265722.0],["2026-08-13",43.38,43.42,42.13,42.17,72188514.0],["2026-08-14",42.17,43.09,41.75,42.35,54040319.0],["2026-08-17",42.35,43.08,41.81,43.06,55128461.0],["2026-08-18",43.06,43.060001373291016,41.6,41.87,62015074.0],["2026-08-19",41.87,41.869998931884766,39.41,39.55,75229695.0],["2026-08-20",39.55,40.33,39.19,39.35,45153177.0],["2026-08-21",39.35,41.08,39.05,40.59,63580276.0],["2026-08-24",40.59,41.77,39.91,40.2,51928956.0],["2026-08-25",40.2,40.20000076293945,38.67,39.13,52716992.0],["2026-08-26",39.13,40.65,39.13,39.97,56570311.0],["2026-08-27",39.97,40.27,39.39,40.18,44098461.0],["2026-08-28",40.18,40.39,39.75,39.99,38049600.0],["2026-08-31",39.99,39.9900016784668,38.73,39.57,44365378.0],["2026-09-01",39.57,39.93,39.08,39.13,35607438.0],["2026-09-02",39.13,39.130001068115234,37.73,37.94,48856893.0],["2026-09-03",37.94,39.28,37.939998626708984,38.63,40861439.0],["2026-09-04",38.63,39.18,37.89,38.07,39535802.0],["2026-09-07",38.07,38.11,37.52,37.98,27908500.0],["2026-09-08",37.98,38.52,37.89,37.98,32948584.0],["2026-09-09",37.98,38.4,37.68,38.19,44421482.0],["2026-09-10",38.19,38.189998626708984,37.37,37.4,36234151.0],["2026-09-11",37.4,37.400001525878906,35.4,36.06,58690274.0],["2026-09-14",36.06,36.18,35.58,35.63,27087017.0],["2026-09-15",35.63,35.74,35.15,35.29,28288919.0],["2026-09-16",35.29,35.54,34.45,35.37,40893743.0],["2026-09-17",35.37,35.64,34.89,35.18,29794547.0],["2026-09-18",35.18,35.9,35.18000030517578,35.78,36502539.0],["2026-09-21",35.78,36.23,35.76,36.07,32129028.0],["2026-09-22",36.07,37.26,36.06999969482422,36.66,49529813.0],["2026-09-23",36.66,37.09,36.02,36.17,29762111.0],["2026-09-24",36.17,36.16999816894531,35.41999816894531,35.42,25983621.0],["2026-09-28",35.42,35.41999816894531,34.03,34.14,37237858.0],["2026-09-29",34.14,34.49,34.02,34.03,26610515.0],["2026-09-30",34.03,35.23,33.89,35.0,39230257.0],["2026-10-08",35.0,35.78,34.6,35.23,33815966.0],["2026-10-09",35.23,35.75,34.36,35.6,43813873.0],["2026-10-12",35.6,35.61,34.45,34.53,32316261.0],["2026-10-13",34.53,34.529998779296875,33.15,34.08,41327663.0],["2026-10-14",34.08,34.3,33.21,33.24,27690765.0],["2026-10-15",33.24,33.2400016784668,31.9,32.18,36502930.0],["2026-10-16",32.18,32.85,31.86,32.25,34109298.0],["2026-10-19",32.25,32.7,31.89,32.58,24771821.0],["2026-10-20",32.58,32.71,31.93,32.26,25771094.0],["2026-10-21",32.26,32.44,31.59,31.74,31781348.0],["2026-10-22",31.74,31.9,30.88,31.01,36792850.0],["2026-10-23",31.01,32.25,30.24,32.14,49140867.0],["2026-10-26",32.14,32.13999938964844,30.93,31.49,35462908.0],["2026-10-27",31.49,31.87,30.719999313354492,30.72,24444203.0],["2026-10-28",30.72,31.34,30.719999313354492,30.85,26995987.0],["2026-10-29",30.85,30.850000381469727,30.05,30.06,28642900.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2015-01-29","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2015-01-29","index":0,"basis":"feed"}}