{"t":"000568.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-06-30",16.2516,16.4128,16.0097,16.2516,3077257.0],["2010-07-01",16.2516,16.7871,16.194,16.2976,3702876.0],["2010-07-02",16.2976,16.6374,15.4914,15.883,5530263.0],["2010-07-05",15.883,16.0961,15.5087,15.9521,4933728.0],["2010-07-06",15.9521,16.2976,15.7045,16.194,4834037.0],["2010-07-07",16.194,16.384,16.1249,16.3437,2890819.0],["2010-07-08",16.3437,16.4589,16.0845,16.1249,2688990.0],["2010-07-09",16.1249,17.3688,16.12485122680664,17.1615,11172661.0],["2010-07-12",17.1615,17.3918,17.0981,17.2075,4873442.0],["2010-07-13",17.2075,17.2766,16.7065,17.1039,4156041.0],["2010-07-14",17.1039,17.3457,16.9887,17.0808,2554390.0],["2010-07-15",17.0808,17.4494,17.0175,17.1154,5159054.0],["2010-07-16",17.1154,17.4264,16.9599,17.3573,8458944.0],["2010-07-19",17.3573,17.8525,17.2939,17.8352,8332386.0],["2010-07-20",17.8352,18.3074,17.7644,18.1362,11673184.0],["2010-07-21",18.1362,18.3841,17.8057,17.847,7479264.0],["2010-07-22",17.847,18.3487,17.7998,18.3015,6344703.0],["2010-07-23",18.3015,18.6202,18.2956,18.449,6895997.0],["2010-07-26",18.449,19.4051,18.449026107788086,19.2635,11137420.0],["2010-07-27",19.2635,19.8419,19.0215,19.653,13067420.0],["2010-07-28",19.653,19.8596,19.411,19.771,9361091.0],["2010-07-29",19.771,19.7887,19.1572,19.3992,11127663.0],["2010-07-30",19.3992,19.5763,19.1572,19.3048,5196045.0],["2010-08-02",19.3048,20.5029,19.1868,20.2432,13385255.0],["2010-08-03",20.2432,20.5383,19.9481,19.9717,8867964.0],["2010-08-04",19.9717,20.3435,19.8655,20.2845,11569293.0],["2010-08-05",20.2845,20.8334,20.1369,20.432,11074433.0],["2010-08-06",20.432,20.674,20.1842,20.5324,6727072.0],["2010-08-09",20.5324,20.9632,20.3848,20.4202,11760497.0],["2010-08-10",20.4202,20.5678,19.4464,19.4877,14352257.0],["2010-08-11",19.4877,20.0543,19.4169,19.6176,8535981.0],["2010-08-12",19.6176,20.0661,19.3579,19.6825,8792947.0],["2010-08-13",19.6825,20.0071,19.594,19.9363,4558927.0],["2010-08-16",19.9363,20.556,19.9009,20.4202,8732682.0],["2010-08-18",20.4202,20.7566,20.2609,20.3199,7055312.0],["2010-08-19",20.3199,20.3494,19.9363,20.0366,7284315.0],["2010-08-20",20.0366,20.03661346435547,19.653,19.8359,5412975.0],["2010-08-23",19.8359,20.1842,19.6825,20.072,4843820.0],["2010-08-24",20.072,20.5088,19.83,20.3612,5726956.0],["2010-08-25",20.3612,20.9514,20.1842,20.4793,12462437.0],["2010-08-26",20.4793,20.6563,20.1842,20.5383,4316369.0],["2010-08-27",20.5383,20.6268,20.2432,20.3612,4046486.0],["2010-08-30",20.3612,21.7186,20.361207962036133,21.4176,15067416.0],["2010-08-31",21.4176,21.5711,21.1934,21.3291,6851196.0],["2010-09-01",21.3291,21.7186,20.733,21.3173,7690086.0],["2010-09-02",21.3173,21.7481,21.2465,21.5121,5183229.0],["2010-09-03",21.5121,22.0373,21.4353,21.7776,7041971.0],["2010-09-06",21.7776,22.8282,21.7658,21.7658,9774467.0],["2010-09-07",21.7658,21.8957,21.4294,21.5711,5651067.0],["2010-09-08",21.5711,21.8367,21.4294,21.7009,5180773.0],["2010-09-09",21.7009,21.8957,21.158,21.1698,5725645.0],["2010-09-10",21.1698,22.1318,21.0989,21.9724,7579078.0],["2010-09-13",21.9724,22.3088,21.6419,21.8367,7884973.0],["2010-09-14",21.8367,22.0373,21.2465,21.394,9004440.0],["2010-09-15",21.394,21.5298,20.8806,20.9455,9261187.0],["2010-09-16",20.9455,21.2229,20.6268,20.8924,8443743.0],["2010-09-17",20.8924,21.5652,20.7153,21.217,6446752.0],["2010-09-20",21.217,21.5239,21.0694,21.276,4272240.0],["2010-09-21",21.276,21.3586,20.6563,20.8924,4608509.0],["2010-09-27",20.8924,21.5298,20.892377853393555,21.4767,6851219.0],["2010-09-28",21.4767,22.0137,21.2347,21.9429,12601386.0],["2010-09-29",21.9429,21.942899703979492,21.1284,21.217,7131797.0],["2010-09-30",21.217,21.6301,21.0458,21.4176,4348185.0],["2010-10-08",21.4176,22.4682,21.41763687133789,22.1436,10343791.0],["2010-10-11",22.1436,22.4564,20.792,21.2288,19165315.0],["2010-10-12",21.2288,21.394,20.3199,20.7212,20941808.0],["2010-10-13",20.7212,20.721223831176758,19.8773,20.4202,36174194.0],["2010-10-14",20.4202,20.420230865478516,19.83,19.8596,22217448.0],["2010-10-15",19.8596,20.4025,19.771,20.1133,25367478.0],["2010-10-18",20.1133,20.2904,19.0687,20.0425,24432977.0],["2010-10-19",20.0425,20.6917,19.771,20.5088,16279167.0],["2010-10-20",20.5088,22.0019,20.0956,21.6655,29512333.0],["2010-10-21",21.6655,22.6924,21.66551399230957,22.3383,25377345.0],["2010-10-22",22.3383,22.6924,22.0609,22.179,15265143.0],["2010-10-25",22.179,24.3626,22.178966522216797,24.28,28449644.0],["2010-10-26",24.28,24.4925,23.6957,24.2092,18728087.0],["2010-10-27",24.2092,24.3862,23.5482,23.5954,13079276.0],["2010-10-28",23.5954,24.1266,23.1351,23.6072,11622713.0],["2010-10-29",23.6072,24.3744,23.1351,24.1561,12131797.0],["2010-11-01",24.1561,24.8879,23.9318,24.4807,13680052.0],["2010-11-02",24.4807,24.8407,24.162,24.3744,12672530.0],["2010-11-03",24.3744,25.0827,23.7902,23.8315,10642865.0],["2010-11-04",23.8315,24.1915,23.4006,23.9495,13839325.0],["2010-11-05",23.9495,24.7226,23.9318,24.0262,10548120.0],["2010-11-08",24.0262,24.8348,24.02623176574707,24.4335,10310708.0],["2010-11-09",24.4335,25.4368,24.433456420898438,25.1889,14163552.0],["2010-11-10",25.1889,27.5614,24.9646,26.5581,19567759.0],["2010-11-11",26.5581,27.5555,26.204,26.7529,13428485.0],["2010-11-12",26.7529,27.827,25.1417,25.5017,19912304.0],["2010-11-15",25.5017,27.2073,25.501684188842773,26.7352,16468316.0],["2010-11-16",26.7352,27.1188,24.4925,25.8499,16398068.0],["2010-11-17",25.8499,25.9679,23.4715,23.4892,22701782.0],["2010-11-18",23.4892,24.9823,23.489166259765625,24.5515,12913861.0],["2010-11-19",24.5515,25.8322,24.55149269104004,25.7909,12302839.0],["2010-11-22",25.7909,26.7942,25.2715,25.9561,11942039.0],["2010-11-23",25.9561,26.322,24.9233,25.9443,10947204.0],["2010-11-24",25.9443,27.3135,25.4545,27.1601,12521944.0],["2010-11-25",27.1601,27.3608,26.6761,27.2368,8251001.0],["2010-11-26",27.2368,28.4762,26.7647,28.1221,15921948.0],["2010-11-29",28.1221,28.6237,27.5614,28.2932,12702342.0],["2010-11-30",28.2932,28.293228149414062,26.263,26.6289,18130002.0],["2010-12-01",26.6289,26.8827,25.9443,26.5404,9208674.0],["2010-12-02",26.5404,27.0716,25.3895,25.8086,11736636.0],["2010-12-03",25.8086,26.0269,25.2715,25.8971,7287884.0],["2010-12-06",25.8971,26.0269,24.3744,24.4335,14857428.0],["2010-12-07",24.4335,25.3364,24.0203,25.0236,10182068.0],["2010-12-08",25.0236,25.3482,24.4925,24.6105,8017160.0],["2010-12-09",24.6105,24.610509872436523,23.8551,23.9318,8124826.0],["2010-12-10",23.9318,24.4335,23.678,24.0971,9305207.0],["2010-12-13",24.0971,25.1122,24.0970516204834,24.9115,11174456.0],["2010-12-14",24.9115,25.3482,24.7935,25.0118,8064911.0],["2010-12-15",25.0118,25.4663,24.8171,24.8702,10539643.0],["2010-12-16",24.8702,25.6256,24.8348,24.9941,13547533.0],["2010-12-17",24.9941,25.0768,24.0793,24.339,12190272.0],["2010-12-20",24.339,24.64,23.017,23.6662,18168790.0],["2010-12-21",23.6662,23.8138,23.1233,23.5482,12816371.0],["2010-12-22",23.5482,23.8138,23.141,23.4006,8814428.0],["2010-12-23",23.4006,23.7725,23.1941,23.3121,10485154.0],["2010-12-24",23.3121,23.4242,22.7869,22.8577,7302590.0],["2010-12-27",22.8577,23.1469,22.1317,22.3678,10274639.0],["2010-12-28",22.3678,23.3416,21.695,23.1055,16300174.0],["2010-12-29",23.1055,23.8079,22.899,23.7311,13851202.0],["2010-12-30",23.7311,23.9554,23.1941,23.3003,15501659.0],["2010-12-31",23.3003,24.1856,23.1056,24.1384,12848057.0],["2011-01-04",24.1384,24.4925,23.4302,24.038,14113223.0],["2011-01-05",24.038,24.038036346435547,22.9875,23.2236,15941147.0],["2011-01-06",23.2236,23.5423,22.6334,22.8164,10492636.0],["2011-01-07",22.8164,23.1351,22.6452,22.8459,7680937.0],["2011-01-10",22.8459,23.1055,22.5213,22.7042,6990682.0],["2011-01-11",22.7042,23.3121,22.4268,23.2708,8877233.0],["2011-01-12",23.2708,23.4538,22.899,23.1292,4227244.0],["2011-01-13",23.1292,24.2918,23.129154205322266,23.9023,14833618.0],["2011-01-14",23.9023,24.4807,23.619,24.3154,15882858.0],["2011-01-17",24.3154,24.4335,23.3121,23.6013,10658580.0],["2011-01-18",23.6013,24.699,23.4892,24.3744,13561155.0],["2011-01-19",24.3744,25.242,24.28,25.2184,16675346.0],["2011-01-20",25.2184,25.6138,24.4925,24.5102,14591835.0],["2011-01-21",24.5102,24.6636,23.7252,23.8728,11279476.0],["2011-01-24",23.8728,23.87278175354004,22.5803,23.3003,10051436.0],["2011-01-25",23.3003,23.6072,22.9049,23.4479,4657626.0],["2011-01-26",23.4479,24.0321,23.3534,23.4479,6922703.0],["2011-01-27",23.4479,24.0971,22.7809,23.8728,7263903.0],["2011-01-28",23.8728,24.0734,23.6662,23.9023,8093988.0],["2011-01-31",23.9023,24.522,23.6662,24.3449,6825408.0],["2011-02-01",24.3449,24.4689,23.8197,23.9908,4840035.0],["2011-02-09",23.9908,24.4925,23.5482,23.7606,5208028.0],["2011-02-10",23.7606,25.0827,23.4597,24.9646,10086313.0],["2011-02-11",24.9646,25.6315,24.6695,25.0649,11399241.0],["2011-02-14",25.0649,25.9679,25.064945220947266,25.6728,14345928.0],["2011-02-15",25.6728,26.2748,25.6728,25.8853,12980642.0],["2011-02-16",25.8853,26.1922,25.3069,25.7318,13619985.0],["2011-02-17",25.7318,26.0801,24.9174,25.0649,15300217.0],["2011-02-18",25.0649,26.2807,25.064945220947266,25.7909,18414999.0],["2011-02-21",25.7909,26.4283,25.5312,26.3515,11004341.0],["2011-02-22",26.3515,26.7706,25.4368,25.5843,11238557.0],["2011-02-23",25.5843,26.0328,25.3069,25.7023,8173742.0],["2011-02-24",25.7023,25.9797,25.4427,25.6315,6044306.0],["2011-02-25",25.6315,26.0624,25.3718,25.4368,8081225.0],["2011-02-28",25.4368,25.4368,24.7876,25.2951,7397108.0],["2011-03-01",25.2951,26.086,25.1948,25.9679,8802957.0],["2011-03-02",25.9679,26.3929,25.7023,26.2217,10878769.0],["2011-03-03",26.2217,26.387,25.602,25.6197,6383536.0],["2011-03-04",25.6197,25.785,25.1122,25.3895,6645822.0],["2011-03-07",25.3895,26.086,25.2361,25.484,9579432.0],["2011-03-08",25.484,26.204,25.483976364135742,26.204,12033866.0],["2011-03-09",26.204,26.5286,25.7909,26.3338,8989470.0],["2011-03-10",26.3338,27.8034,26.0328,27.4139,19349812.0],["2011-03-11",27.4139,27.6499,27.0302,27.1483,8663257.0],["2011-03-14",27.1483,27.7975,27.0302,27.709,7190471.0],["2011-03-15",27.709,27.708953857421875,26.3102,26.5935,15407700.0],["2011-03-16",26.5935,27.6558,26.4283,27.0184,13401124.0],["2011-03-17",27.0184,27.7739,26.564,26.9712,10359572.0],["2011-03-18",26.9712,27.7385,26.8237,27.4434,6566690.0],["2011-03-21",27.4434,28.2637,26.9417,27.0361,9028375.0],["2011-03-22",27.0361,27.5142,26.5581,26.924,6189413.0],["2011-03-23",26.924,27.1483,26.6643,27.107,4041296.0],["2011-03-24",27.107,27.10697364807129,26.5581,26.6584,6655212.0],["2011-03-25",26.6584,26.8709,26.1804,26.2689,10277780.0],["2011-03-28",26.2689,26.5286,25.3069,25.7082,13820949.0],["2011-03-29",25.7082,25.9325,25.2007,25.4486,7712704.0],["2011-03-30",25.4486,25.9089,25.448566436767578,25.72,6245669.0],["2011-03-31",25.72,26.6171,25.6728,26.322,7247576.0],["2011-04-01",26.322,26.4991,25.7082,25.8735,5013224.0],["2011-04-06",25.8735,26.0033,24.7876,25.1417,8356822.0],["2011-04-07",25.1417,25.14166831970215,24.2859,24.823,10572776.0],["2011-04-08",24.823,25.2361,24.6341,24.9941,7661097.0],["2011-04-11",24.9941,25.3777,24.8348,25.2125,8632207.0],["2011-04-12",25.2125,25.9561,25.212495803833008,25.425,7712675.0],["2011-04-13",25.425,26.086,25.183,25.9679,8658990.0],["2011-04-14",25.9679,26.1745,25.8735,26.0742,7552141.0],["2011-04-15",26.0742,26.07415771484375,25.4958,25.7614,4151754.0],["2011-04-18",25.7614,26.0446,25.543,25.7318,5187982.0],["2011-04-19",25.7318,26.7115,25.0827,26.3633,9486655.0],["2011-04-20",26.3633,27.1483,26.36334228515625,26.8886,9141921.0],["2011-04-21",26.8886,27.0243,26.5168,26.5463,5905470.0],["2011-04-22",26.5463,27.0125,26.3811,26.5758,4539792.0],["2011-04-25",26.5758,27.7739,26.5758113861084,27.6853,18723238.0],["2011-04-26",27.6853,27.7857,27.0893,27.1896,10512616.0],["2011-04-27",27.1896,28.0749,26.9712,27.048,10014758.0],["2011-04-28",27.048,27.4316,26.263,26.3811,6420625.0],["2011-04-29",26.3811,27.2073,26.381053924560547,26.8827,4632148.0],["2011-05-03",26.8827,27.7385,26.88269805908203,27.7385,9111609.0],["2011-05-04",27.7385,28.1811,27.3312,27.3666,9715762.0],["2011-05-05",27.3666,28.1221,27.1483,28.0926,10854595.0],["2011-05-06",28.0926,28.3581,27.6558,28.0808,8116986.0],["2011-05-09",28.0808,28.2401,27.5673,27.6853,7128884.0],["2011-05-10",27.6853,27.7326,26.9535,27.1483,7325091.0],["2011-05-11",27.1483,27.6558,26.9712,27.5024,4050654.0],["2011-05-12",27.5024,28.1693,27.2722,28.0336,6059183.0],["2011-05-13",28.0336,28.1103,27.2722,27.8211,4009072.0],["2011-05-16",27.8211,28.3936,27.4434,28.2106,5951779.0],["2011-05-17",28.2106,28.4467,27.6795,27.7031,6879224.0],["2011-05-18",27.7031,28.7359,27.5968,28.3109,8446643.0],["2011-05-19",28.3109,29.1313,28.3109,28.7005,8703837.0],["2011-05-20",28.7005,28.9247,28.2755,28.6828,3906095.0],["2011-05-23",28.6828,28.6828,27.38435935974121,27.3844,11619326.0],["2011-05-24",27.3844,27.5496,26.7647,26.9358,6915442.0],["2011-05-25",26.9358,27.3253,26.747,26.8945,3189373.0],["2011-05-26",26.8945,27.284,26.6053,26.6171,4993366.0],["2011-05-27",26.6171,26.7942,26.0269,26.145,4838372.0],["2011-05-30",26.145,26.9122,25.8676,26.7824,4600649.0],["2011-05-31",26.7824,27.1424,26.4755,26.623,3998610.0],["2011-06-01",26.623,27.2368,26.623022079467773,27.0893,6626193.0],["2011-06-02",27.0893,27.1955,26.4991,26.9063,4726540.0],["2011-06-03",26.9063,27.5437,26.6879,27.4493,5604481.0],["2011-06-07",27.4493,27.7975,27.0952,27.3253,5666981.0],["2011-06-08",27.3253,27.5319,27.048,27.4906,2685566.0],["2011-06-09",27.4906,27.49058723449707,26.3102,26.6702,6688619.0],["2011-06-13",26.6702,26.865,25.9443,26.145,6972016.0],["2011-06-14",26.145,26.5581,25.9738,26.145,5758140.0],["2011-06-15",26.145,26.4401,26.144973754882812,26.2276,3237295.0],["2011-06-16",26.2276,26.227598190307617,25.7082,25.9679,5228285.0],["2011-06-17",25.9679,26.0919,25.5017,25.7318,6623058.0],["2011-06-20",25.7318,25.7319,25.0827,25.2125,7949096.0],["2011-06-21",25.2125,25.4368,24.9941,25.2184,6984919.0],["2011-06-22",25.2184,25.9325,25.2007,25.8027,5446964.0],["2011-06-23",25.8027,26.6643,25.5902,26.5581,5555752.0],["2011-06-24",26.5581,26.8532,26.0269,26.387,8718660.0],["2011-06-27",26.387,26.6289,26.1391,26.5581,8036516.0],["2011-06-28",26.5581,26.9299,26.204,26.9063,8265726.0],["2011-06-29",26.9063,26.9358,26.4283,26.5109,4832408.0],["2011-06-30",26.5109,26.8532,26.3515,26.6289,4369004.0],["2011-07-01",26.6289,26.9358,26.4578,26.6289,5016437.0],["2011-07-04",26.6289,27.3785,26.628923416137695,27.2663,9017002.0],["2011-07-05",27.2663,27.4375,26.9358,27.0893,4210620.0],["2011-07-06",27.0893,28.0336,26.9712,27.709,8179778.0],["2011-07-07",27.709,28.5529,27.708953857421875,28.1575,6287037.0],["2011-07-08",28.1575,28.4227,27.7355,27.838,4258238.0],["2011-07-11",27.838,28.7965,27.7717,28.5132,5851358.0],["2011-07-12",28.5132,28.9894,28.1937,28.5011,6239958.0],["2011-07-13",28.5011,29.2185,28.2419,28.9291,7257501.0],["2011-07-14",28.9291,28.9833,28.2117,28.4227,7099445.0],["2011-07-15",28.4227,28.8748,28.2117,28.3926,6722183.0],["2011-07-18",28.3926,28.8628,28.272,28.6156,5641611.0],["2011-07-19",28.6156,28.7543,28.1515,28.2479,4020348.0],["2011-07-20",28.2479,28.9351,28.1997,28.8025,4943632.0],["2011-07-21",28.8025,29.7067,28.6397,29.3812,12772965.0],["2011-07-22",29.3812,30.189,29.2667,29.7791,10988321.0],["2011-07-25",29.7791,29.8996,28.6337,28.6639,7135264.0],["2011-07-26",28.6639,28.8025,28.0309,28.5132,7478106.0],["2011-07-27",28.5132,29.1763,28.0972,29.0135,6201171.0],["2011-07-28",29.0135,29.1039,28.6819,29.0919,4000845.0],["2011-07-29",29.0919,29.1763,28.8869,28.9472,3435730.0],["2011-08-01",28.9472,29.2365,28.5312,28.5975,3699627.0],["2011-08-02",28.5975,28.694,28.1273,28.3383,4418635.0],["2011-08-03",28.3383,28.9592,28.0369,28.6639,3491719.0],["2011-08-04",28.6639,29.2667,28.663854598999023,28.9411,4064836.0],["2011-08-05",28.9411,28.941143035888672,28.1454,28.3926,6891691.0],["2011-08-08",28.3926,28.694,27.5366,27.6391,7259073.0],["2011-08-09",27.6391,27.9043,26.4636,27.5366,7181593.0],["2011-08-10",27.5366,28.5614,27.5245,28.3202,9746849.0],["2011-08-11",28.3202,29.2305,27.9103,29.1823,9368199.0],["2011-08-12",29.1823,29.767,28.9954,29.5319,8690933.0],["2011-08-15",29.5319,30.0202,29.0919,29.1823,5136842.0],["2011-08-16",29.1823,29.5862,28.7784,29.2124,4985620.0],["2011-08-17",29.2124,29.556,28.9472,29.1582,4770961.0],["2011-08-18",29.1582,29.3209,28.3082,28.3926,5081659.0],["2011-08-19",28.3926,28.5975,27.8501,28.5132,5602064.0],["2011-08-22",28.5132,28.6217,27.3678,27.4281,5003469.0],["2011-08-23",27.4281,28.0008,27.3979,27.6089,4300969.0],["2011-08-24",27.6089,28.1454,27.608928680419922,27.9525,4715852.0],["2011-08-25",27.9525,28.3866,27.838,28.3142,4360686.0],["2011-08-26",28.3142,28.314226150512695,27.9646,28.1816,3541688.0],["2011-08-29",28.1816,28.8146,27.8501,28.8025,6518090.0],["2011-08-30",28.8025,28.917,28.1213,28.2479,4902728.0],["2011-08-31",28.2479,28.8688,27.8501,27.9646,7282013.0],["2011-09-01",27.9646,28.1515,27.2834,27.4582,7857534.0],["2011-09-02",27.4582,27.5728,26.8012,26.9458,7309325.0],["2011-09-05",26.9458,27.187,26.5781,26.7047,3494912.0],["2011-09-06",26.7047,27.0362,26.126,26.1622,5483974.0],["2011-09-07",26.1622,26.7228,26.162168502807617,26.7047,3591294.0],["2011-09-08",26.7047,27.0001,26.6083,26.6143,3267567.0],["2011-09-09",26.6143,26.9398,25.9874,26.1622,4934277.0],["2011-09-13",26.1622,26.162168502807617,25.3303,25.8186,6104352.0],["2011-09-14",25.8186,25.9813,24.9626,25.3665,6090846.0],["2011-09-15",25.3665,25.6679,25.1977,25.3182,5516223.0],["2011-09-16",25.3182,25.6016,25.1796,25.4388,4243911.0],["2011-09-19",25.4388,25.5172,25.1736,25.2941,1575583.0],["2011-09-20",25.2941,25.4207,25.1856,25.3182,2940790.0],["2011-09-21",25.3182,26.132,25.258,25.7523,4822321.0],["2011-09-22",25.7523,25.921,25.1977,25.2097,3590428.0],["2011-09-23",25.2097,25.209726333618164,23.3048,24.1005,18960131.0],["2011-09-26",24.1005,24.100547790527344,23.0577,23.4375,6546235.0],["2011-09-27",23.4375,23.8534,23.2084,23.7147,5707090.0],["2011-09-28",23.7147,23.9137,23.124,23.2084,4171416.0],["2011-09-29",23.2084,23.4857,22.907,23.2265,4820975.0],["2011-09-30",23.2265,23.5279,23.1843,23.4495,4836141.0],["2011-10-10",23.4495,23.5942,22.919,23.1421,2078065.0],["2011-10-11",23.1421,23.7811,22.2981,22.6478,7808951.0],["2011-10-12",22.6478,23.5158,22.3825,23.4133,7224719.0],["2011-10-13",23.4133,23.8775,23.1843,23.763,5187344.0],["2011-10-14",23.763,24.0282,23.5098,23.6424,2981191.0],["2011-10-17",23.6424,24.414,23.6364,24.2754,4925824.0],["2011-10-18",24.2754,24.7757,24.0523,24.1005,5846751.0],["2011-10-19",24.1005,24.4442,23.763,23.8112,3508002.0],["2011-10-20",23.8112,23.8293,22.9431,22.9552,3752499.0],["2011-10-21",22.9552,23.1421,22.6056,22.8829,3883073.0],["2011-10-24",22.8829,24.1669,22.6839,24.1186,5548789.0],["2011-10-25",24.1186,24.9264,23.9076,24.6009,8151760.0],["2011-10-26",24.6009,24.9746,24.4562,24.5949,5225864.0],["2011-10-27",24.5949,24.8722,24.4622,24.5949,4358127.0],["2011-10-28",24.5949,25.2097,24.59485626220703,25.1856,4212820.0],["2011-10-31",25.1856,25.3785,24.7636,25.0168,6474241.0],["2011-11-01",25.0168,25.5232,24.7636,25.1675,2986666.0],["2011-11-02",25.1675,25.4328,24.6612,25.3182,4965355.0],["2011-11-03",25.3182,25.8065,25.1374,25.1977,8079642.0],["2011-11-04",25.1977,25.7462,25.197669982910156,25.3122,5116210.0],["2011-11-07",25.3122,25.487,25.1374,25.2941,3899536.0],["2011-11-08",25.2941,25.4147,24.9565,25.0831,3452114.0],["2011-11-09",25.0831,25.5111,24.9927,25.4931,3847650.0],["2011-11-10",25.4931,25.7101,25.2278,25.4629,5361729.0],["2011-11-11",25.4629,25.6076,25.0771,25.1133,2672063.0],["2011-12-02",25.1133,26.4033,25.113279342651367,25.5654,18845681.0],["2011-12-05",25.5654,26.554,24.9626,25.4026,11521003.0],["2011-12-06",25.4026,25.402629852294922,24.402,25.2218,7196804.0],["2011-12-07",25.2218,25.4689,24.7214,25.0349,4433784.0],["2011-12-08",25.0349,25.4991,24.7154,24.8963,2492557.0],["2011-12-09",24.8963,24.9204,23.6906,24.0342,6926255.0],["2011-12-12",24.0342,24.2814,23.7389,23.7509,2692563.0],["2011-12-13",23.7509,23.750919342041016,23.3229,23.5701,3257974.0],["2011-12-14",23.5701,23.7509,23.4254,23.5399,2220341.0],["2011-12-15",23.5399,23.9137,23.1481,23.8715,3889353.0],["2011-12-16",23.8715,24.3598,23.8112,24.2693,4673725.0],["2011-12-19",24.2693,24.5225,23.4374,24.2934,4596913.0],["2011-12-20",24.2934,24.6551,23.98,24.2332,3841129.0],["2011-12-21",24.2332,24.619,23.992,24.1608,2908060.0],["2011-12-22",24.1608,24.2814,23.7509,24.1126,3277447.0],["2011-12-23",24.1126,24.3236,23.8775,24.1066,3752546.0],["2011-12-27",24.1066,24.1065731048584,21.9425,22.4247,13702997.0],["2011-12-28",22.4247,22.424718856811523,21.6411,22.2198,7689435.0],["2011-12-29",22.2198,22.6056,21.9003,22.274,5088806.0],["2011-12-30",22.274,22.5875,22.274015426635742,22.485,8068273.0],["2012-01-04",22.485,22.6056,21.4482,21.7013,7892747.0],["2012-01-05",21.7013,21.70134162902832,21.0804,21.6411,7545363.0],["2012-01-06",21.6411,22.0028,21.189,21.84,4850151.0],["2012-01-09",21.84,21.84,21.0382,21.7435,8189559.0],["2012-01-10",21.7435,22.907,21.4482,22.6658,10363257.0],["2012-01-11",22.6658,22.9793,22.5031,22.8467,5605959.0],["2012-01-12",22.8467,23.0697,22.6176,22.6297,4375093.0],["2012-01-13",22.6297,22.8949,21.9485,22.2077,5148159.0],["2012-01-16",22.2077,22.207704544067383,21.0985,21.1347,7180692.0],["2012-01-17",21.1347,22.5453,20.4776,22.2439,9324277.0],["2012-01-18",22.2439,22.2981,21.0382,21.2372,7526351.0],["2012-01-19",21.2372,21.9184,21.0503,21.4783,7075445.0],["2012-01-20",21.4783,22.3765,21.478303909301758,22.1595,8213251.0],["2012-01-30",22.1595,22.2499,21.7013,21.8219,4424854.0],["2012-01-31",21.8219,22.4549,21.821903228759766,22.3705,4356539.0],["2012-02-01",22.3705,22.9009,22.1715,22.5995,6697116.0],["2012-02-02",22.5995,22.7141,22.1957,22.5815,4097240.0],["2012-02-03",22.5815,22.7261,22.2499,22.6357,6963351.0],["2012-02-06",22.6357,22.9673,22.635705947875977,22.9311,4880557.0],["2012-02-07",22.9311,22.9612,22.274,22.3946,3104845.0],["2012-02-08",22.3946,23.0878,22.28,22.8768,4232761.0],["2012-02-09",22.8768,23.4676,22.7744,23.0878,5916696.0],["2012-02-10",23.0878,23.2506,22.7864,22.907,4022467.0],["2012-02-13",22.907,23.4314,22.6598,23.136,5065624.0],["2012-02-14",23.136,23.3289,22.9853,23.0878,4935505.0],["2012-02-15",23.0878,23.5399,23.0275,23.5038,5659419.0],["2012-02-16",23.5038,23.6665,23.2204,23.3591,3450123.0],["2012-02-17",23.3591,23.6424,23.335,23.3711,2711457.0],["2012-02-20",23.3711,23.6002,23.37114143371582,23.4796,4066729.0],["2012-02-21",23.4796,23.6906,23.2687,23.6243,3681380.0],["2012-02-22",23.6243,23.8052,23.3892,23.7147,5872979.0],["2012-02-23",23.7147,24.1126,23.5098,24.0523,5995166.0],["2012-02-24",24.0523,24.7335,23.9016,24.5466,5693082.0],["2012-02-27",24.5466,24.7335,24.2332,24.2934,5762796.0],["2012-02-28",24.2934,24.7335,24.2332,24.402,7378513.0],["2012-02-29",24.402,25.2218,24.3296,24.5285,8056723.0],["2012-03-01",24.5285,24.9143,24.4321,24.5888,3047738.0],["2012-03-02",24.5888,24.7094,24.2934,24.631,5675920.0],["2012-03-05",24.631,24.9264,24.3236,24.8661,5075302.0],["2012-03-06",24.8661,25.4689,24.6009,25.0168,8367927.0],["2012-03-07",25.0168,25.3906,24.836,25.059,6765719.0],["2012-03-08",25.059,25.4448,24.9927,25.258,3549622.0],["2012-03-09",25.258,26.3189,25.2278,26.2827,6433778.0],["2012-03-12",26.2827,27.1267,25.921,26.765,11182101.0],["2012-03-13",26.765,27.1327,26.3671,27.0302,6650985.0],["2012-03-14",27.0302,27.1267,25.6799,25.921,7858086.0],["2012-03-15",25.921,26.8072,25.909,26.1622,8068460.0],["2012-03-16",26.1622,27.4763,26.162168502807617,27.41,11445763.0],["2012-03-19",27.41,28.0309,26.9458,27.1568,9192904.0],["2012-03-20",27.1568,27.156816482543945,26.2827,26.2827,7199635.0],["2012-03-21",26.2827,26.5842,25.7402,25.9391,4279620.0],["2012-03-22",25.9391,26.3732,25.8427,26.1983,3609354.0],["2012-03-23",26.1983,26.3732,25.8427,25.8608,5430086.0],["2012-03-26",25.8608,26.5239,25.6679,26.4636,4934159.0],["2012-03-27",26.4636,26.6444,24.1247,24.7516,14500859.0],["2012-03-28",24.7516,24.7757,23.9318,23.992,7927898.0],["2012-03-29",23.992,24.7395,23.8594,24.1066,6772051.0],["2012-03-30",24.1066,24.3537,23.3651,23.564,5102636.0],["2012-04-05",23.564,25.1796,23.2867,24.7998,6285823.0],["2012-04-06",24.7998,25.9753,24.5949,25.8668,6317716.0],["2012-04-09",25.8668,25.86679458618164,25.258,25.7402,2667950.0],["2012-04-10",25.7402,25.7824,24.5949,25.2278,4725551.0],["2012-04-11",25.2278,25.921,24.9143,25.0771,4356428.0],["2012-04-12",25.0771,25.7402,25.065,25.6257,2987780.0],["2012-04-13",25.6257,25.8005,25.3001,25.3243,3633999.0],["2012-04-16",25.3243,25.6618,25.1977,25.3182,2088827.0],["2012-04-17",25.3182,25.4388,24.4743,24.5346,5627967.0],["2012-04-18",24.5346,25.1374,24.4622,25.0168,5200776.0],["2012-04-19",25.0168,25.1072,24.4803,24.7214,3669544.0],["2012-04-20",24.7214,25.3182,24.5044,25.2459,8638138.0],["2012-04-23",25.2459,26.0175,25.2158,25.3062,6991901.0],["2012-04-24",25.3062,25.6498,24.9626,25.5955,5432839.0],["2012-04-25",25.5955,25.9512,25.5051,25.6498,3909378.0],["2012-04-26",25.6498,25.9693,25.6016,25.8909,4874004.0],["2012-04-27",25.8909,26.6746,25.8909,26.3611,11118628.0],["2012-05-02",26.3611,26.9458,26.1622,26.5841,10668203.0],["2012-05-03",26.5841,27.0724,26.4395,26.9458,9113437.0],["2012-05-04",26.9458,27.608928680419922,26.945829391479492,27.6089,10131230.0],["2012-05-07",27.6089,28.1093,27.5486,27.7657,14770214.0],["2012-05-08",27.7657,27.832,26.9458,27.3075,9676732.0],["2012-05-09",27.3075,27.307519912719727,26.5299,26.7469,6779979.0],["2012-05-10",26.7469,26.8253,26.4033,26.4636,6172675.0],["2012-05-11",26.4636,26.8916,26.4334,26.771,8172910.0],["2012-05-14",26.771,26.9338,26.0597,26.1019,7832044.0],["2012-05-15",26.1019,26.2526,25.8005,26.1019,5127557.0],["2012-05-16",26.1019,26.132,25.6257,25.692,5779834.0],["2012-05-17",25.692,25.9512,25.3122,25.7703,8941238.0],["2012-05-18",25.7703,25.77034568786621,25.0289,25.2218,8780037.0],["2012-05-21",25.2218,26.0115,24.8963,25.7884,8739804.0],["2012-05-22",25.7884,26.3189,25.78842544555664,26.2767,9437857.0],["2012-05-23",26.2767,26.4274,25.921,26.2104,10247854.0],["2012-05-24",26.2104,26.210399627685547,24.1126,24.4863,31716060.0],["2012-05-25",24.4863,24.486345291137695,23.347,23.8896,17036032.0],["2012-05-28",23.8896,24.3537,23.2084,24.3055,11549547.0],["2012-05-29",24.3055,24.305503845214844,23.6304,24.1126,10239773.0],["2012-05-30",24.1126,24.3537,23.5339,23.7208,9356715.0],["2012-05-31",23.7208,24.0222,23.2687,23.8413,10620097.0],["2012-06-01",23.8413,24.8661,23.84133529663086,24.3839,17564965.0],["2012-06-04",24.3839,24.383872985839844,23.763,23.7811,6178226.0],["2012-06-05",23.7811,24.1488,23.6605,23.9016,5270719.0],["2012-06-06",23.9016,23.9619,23.4495,23.5339,5683094.0],["2012-06-07",23.5339,24.203,23.533899307250977,23.9016,7144761.0],["2012-06-08",23.9016,24.1729,23.5701,23.9318,5985816.0],["2012-06-11",23.9318,24.0825,23.7569,23.9981,4131713.0],["2012-06-12",23.9981,24.2934,23.8775,23.9679,6999552.0],["2012-06-13",23.9679,24.6853,23.8112,24.5888,9491201.0],["2012-06-14",24.5888,25.4388,24.5225,24.9204,11050284.0],["2012-06-15",24.9204,25.1977,24.4321,24.7456,5494932.0],["2012-06-18",24.7456,25.4087,24.745559692382812,25.3182,7057072.0],["2012-06-19",25.3182,25.5172,25.0168,25.0771,4782294.0],["2012-06-20",25.0771,25.1977,24.7636,24.8963,2949978.0],["2012-06-21",24.8963,24.896259307861328,24.3537,24.42,4346978.0],["2012-06-25",24.42,24.9505,24.1789,24.4743,5308254.0],["2012-06-26",24.4743,24.47429084777832,24.0523,24.3356,4813621.0],["2012-06-28",24.3356,25.047,24.335643768310547,24.8058,8473170.0],["2012-06-29",24.8058,25.6136,24.5949,25.5051,8855634.0],["2012-07-02",25.5051,26.4515,25.2941,25.8005,15574411.0],["2012-07-03",25.8005,26.3792,25.6196,26.1561,8978519.0],["2012-07-04",26.1561,26.3611,25.7462,26.0356,5847721.0],["2012-07-05",26.0356,26.0356,25.3182,25.5594,4649800.0],["2012-07-06",25.5594,27.2472,25.55936050415039,27.1146,22855919.0],["2012-07-09",27.1146,27.6391,26.8253,27.1267,16630785.0],["2012-07-10",27.1267,27.3075,26.1622,26.2707,10460528.0],["2012-07-11",26.2707,27.3557,25.8005,27.2533,11877947.0],["2012-07-12",27.2533,28.6337,27.0302,27.6752,21709374.0],["2012-07-13",27.6752,27.8866,27.0348,27.5758,13167926.0],["2012-07-16",27.5758,27.7063,26.6617,26.7674,11049819.0],["2012-07-17",26.7674,26.767446517944336,25.7975,26.1021,10007381.0],["2012-07-18",26.1021,26.5125,25.4617,25.8845,8098588.0],["2012-07-19",25.8845,26.1457,25.6793,26.0151,5672676.0],["2012-07-20",26.0151,26.3073,25.8223,25.8659,4814251.0],["2012-07-23",25.8659,25.86587142944336,24.8399,25.3063,7722747.0],["2012-07-24",25.3063,26.0586,24.9954,25.7913,5502305.0],["2012-07-25",25.7913,26.04,25.2441,25.3001,3891043.0],["2012-07-26",25.3001,25.8037,25.1695,25.2938,5118318.0],["2012-07-27",25.2938,25.4866,24.641,24.9332,5641230.0],["2012-07-30",24.9332,25.1197,24.7467,24.8586,4285830.0],["2012-07-31",24.8586,25.157,24.746671676635742,24.7467,4636141.0],["2012-08-01",24.7467,25.1384,24.6285,24.983,4574034.0],["2012-08-02",24.983,25.1073,24.2493,24.4482,5949661.0],["2012-08-03",24.4482,24.8586,24.2866,24.8337,5495574.0],["2012-08-06",24.8337,25.356,24.5726,25.2441,6469939.0],["2012-08-07",25.2441,25.6047,25.1197,25.3498,5754794.0],["2012-08-08",25.3498,25.4742,24.9208,24.9892,6241280.0],["2012-08-09",24.9892,26.326,24.989166259765625,26.2949,19187599.0],["2012-08-10",26.2949,26.29490089416504,25.7913,26.0835,11198776.0],["2012-08-13",26.0835,26.2016,25.4804,25.6483,8510368.0],["2012-08-14",25.6483,26.1768,25.2192,26.1146,7327985.0],["2012-08-15",26.1146,26.114578247070312,25.5239,25.7291,4839160.0],["2012-08-16",25.7291,25.8597,25.3187,25.4368,4928634.0],["2012-08-17",25.4368,25.436847686767578,24.0627,24.3052,14774504.0],["2012-08-20",24.3052,24.5228,23.8451,24.4482,6346216.0],["2012-08-21",24.4482,24.9954,24.2493,24.6223,6100815.0],["2012-08-22",24.6223,24.6348,24.0627,24.1871,5856980.0],["2012-08-23",24.1871,24.3114,23.6275,23.8264,5699832.0],["2012-08-24",23.8264,24.0316,23.6275,23.9695,4802120.0],["2012-08-27",23.9695,24.1311,23.7207,23.7581,4494417.0],["2012-08-28",23.7581,23.9197,23.242,23.2855,7027804.0],["2012-08-29",23.2855,23.285503387451172,22.701,22.7135,6623172.0],["2012-08-30",22.7135,22.9062,21.644,22.073,8413984.0],["2012-08-31",22.073,22.3839,22.073,22.2409,3171803.0],["2012-09-03",22.2409,23.1922,22.24091911315918,23.1114,9794686.0],["2012-09-04",23.1114,23.3539,22.6699,22.6886,4715389.0],["2012-09-05",22.6886,22.7881,22.0979,22.2596,6142051.0],["2012-09-06",22.2596,22.5021,21.986,22.2596,4056113.0],["2012-09-07",22.2596,23.615,22.259571075439453,23.3539,13107965.0],["2012-09-10",23.3539,23.671,23.099,23.2855,7424125.0],["2012-09-11",23.2855,23.441,23.043,23.441,5504576.0],["2012-09-12",23.441,23.8886,23.2544,23.5404,5848885.0],["2012-09-13",23.5404,23.7207,23.4409,23.4907,4429802.0],["2012-09-14",23.4907,23.8886,23.3415,23.6586,7693885.0],["2012-09-17",23.6586,23.8886,23.1798,23.1922,5407238.0],["2012-09-18",23.1922,23.192235946655273,22.5705,22.6886,4430841.0],["2012-09-19",22.6886,22.8503,22.0979,22.4212,6645598.0],["2012-09-20",22.4212,22.421234130859375,22.0917,22.1352,3827820.0],["2012-09-21",22.1352,22.4834,22.0109,22.3528,3589857.0],["2012-09-24",22.3528,22.9871,22.0793,22.7508,5463869.0],["2012-09-25",22.7508,23.2793,22.6078,23.2171,6211238.0],["2012-09-26",23.2171,23.4409,22.757,22.8192,5104255.0],["2012-09-27",22.8192,23.3788,22.819171905517578,23.3166,5746310.0],["2012-09-28",23.3166,24.0379,23.099,23.9384,9813763.0],["2012-10-08",23.9384,24.0627,23.472,23.6772,3934951.0],["2012-10-09",23.6772,24.0938,23.677227020263672,23.9943,5197936.0],["2012-10-10",23.9943,24.3114,23.9135,24.1746,6036995.0],["2012-10-11",24.1746,24.5042,23.9632,23.9632,6222742.0],["2012-10-12",23.9632,24.355,23.6275,23.8513,3674820.0],["2012-10-15",23.8513,24.6223,23.851318359375,24.5601,6890510.0],["2012-10-16",24.5601,25.5612,24.5601,24.9332,9533601.0],["2012-10-17",24.9332,25.3063,24.8897,24.983,4689960.0],["2012-10-18",24.983,25.5425,24.9332,25.1384,6067168.0],["2012-10-19",25.1384,25.6234,24.8959,24.9519,10155629.0],["2012-10-22",24.9519,25.1135,24.4607,24.9892,7336588.0],["2012-10-23",24.9892,24.9892,24.2244,24.2741,7898306.0],["2012-10-24",24.2741,24.5228,24.1622,24.2244,4253182.0],["2012-10-25",24.2244,24.5228,24.0565,24.1809,4227825.0],["2012-10-26",24.1809,24.3736,23.7518,23.9943,4875566.0],["2012-10-29",23.9943,24.168418884277344,23.758,24.1684,3600080.0],["2012-10-30",24.1684,24.498,24.0316,24.2679,4583073.0],["2012-10-31",24.2679,24.3114,23.9819,24.2679,2919158.0],["2012-11-01",24.2679,24.8337,24.2493,24.7653,6238832.0],["2012-11-02",24.7653,24.9519,24.6099,24.7591,3743367.0],["2012-11-05",24.7591,24.7964,24.1125,24.1746,4090969.0],["2012-11-06",24.1746,24.174644470214844,23.1674,23.6026,8819118.0],["2012-11-07",23.6026,23.7208,23.3663,23.441,3436135.0],["2012-11-08",23.441,23.440950393676758,23.0181,23.1922,3736560.0],["2012-11-09",23.1922,23.3166,23.0679,23.1176,3135704.0],["2012-11-12",23.1176,23.2793,22.6016,22.6326,6744206.0],["2012-11-13",22.6326,22.7259,22.1912,22.2596,5866387.0],["2012-11-14",22.2596,22.7259,22.1663,22.7072,7787587.0],["2012-11-15",22.7072,22.70724868774414,22.2471,22.4275,2796312.0],["2012-11-16",22.4275,22.4585,21.5943,21.9238,9902985.0],["2012-11-19",21.9238,21.923810958862305,19.8906,20.5808,19252527.0],["2012-11-20",20.5808,20.786,20.2201,20.4875,9271810.0],["2012-11-21",20.4875,20.817,19.9279,20.5994,8206900.0],["2012-11-22",20.5994,20.59942626953125,19.53,20.0087,8997782.0],["2012-11-23",20.0087,20.73,20.008743286132812,20.7051,8050501.0],["2012-11-26",20.7051,20.70513343811035,20.2201,20.5373,4475196.0],["2012-11-27",20.5373,20.7611,20.3321,20.4937,4908645.0],["2012-11-28",20.4937,20.7238,20.3942,20.5808,5537171.0],["2012-11-29",20.5808,21.2336,20.580780029296875,20.9538,5981062.0],["2012-11-30",20.9538,21.1963,20.643,20.8233,4465105.0],["2012-12-03",20.8233,20.823270797729492,18.9642,19.2626,11627728.0],["2012-12-04",19.2626,19.8968,18.5289,19.3434,11875265.0],["2012-12-05",19.3434,19.8657,18.8087,19.4927,17269952.0],["2012-12-06",19.4927,19.5859,18.5724,19.1445,16760470.0],["2012-12-07",19.1445,19.617,19.14447784423828,19.5175,12111728.0],["2012-12-10",19.5175,19.8968,18.8274,19.7103,17025672.0],["2012-12-11",19.7103,20.2077,19.5175,19.8346,12220545.0],["2012-12-12",19.8346,20.0709,19.5922,19.9279,7152648.0],["2012-12-13",19.9279,19.9901,19.4989,19.53,7870943.0],["2012-12-14",19.53,20.0087,18.8087,19.8968,25297606.0],["2012-12-17",19.8968,21.0471,19.6481,20.5808,24309281.0],["2012-12-18",20.5808,21.2336,20.4005,21.1342,19537149.0],["2012-12-19",21.1342,21.6875,20.9414,21.3642,12744394.0],["2012-12-20",21.3642,21.4388,20.9414,21.2399,8326798.0],["2012-12-21",21.2399,21.4202,20.9538,21.1466,7121415.0],["2012-12-24",21.1466,21.146591186523438,20.1953,20.4129,14670325.0],["2012-12-25",20.4129,20.8792,20.1953,20.6616,14655867.0],["2012-12-26",20.6616,21.1404,20.5932,20.9911,13397370.0],["2012-12-27",20.9911,21.7124,20.9103,21.3829,14591605.0],["2012-12-28",21.3829,21.9984,21.302,21.6938,14727014.0],["2012-12-31",21.6938,22.1352,21.1404,22.0109,17602895.0],["2013-01-04",22.0109,22.1974,21.5818,21.9052,11122177.0],["2013-01-07",21.9052,21.905160903930664,21.4264,21.5445,7991930.0],["2013-01-08",21.5445,22.5394,21.4513,22.2285,13559350.0],["2013-01-09",22.2285,23.1674,22.1974,23.099,17089655.0],["2013-01-10",23.099,23.3663,22.9,23.0554,8858492.0],["2013-01-11",23.0554,23.1611,22.5021,22.6389,8279529.0],["2013-01-14",22.6389,22.6575,21.6689,22.5953,24039834.0],["2013-01-15",22.5953,22.7446,22.1166,22.3715,19011212.0],["2013-01-16",22.3715,22.371490478515625,21.7124,21.9362,13254795.0],["2013-01-17",21.9362,22.2782,21.7622,21.9611,8472697.0],["2013-01-18",21.9611,22.0544,21.1528,21.501,17658373.0],["2013-01-21",21.501,21.501007080078125,20.7673,20.786,19957201.0],["2013-01-22",20.786,20.78596305847168,19.8968,20.3818,24203296.0],["2013-01-23",20.3818,20.6989,20.0398,20.674,17985245.0],["2013-01-24",20.674,20.7984,20.2699,20.3756,13580587.0],["2013-01-25",20.3756,20.375591278076172,19.6481,19.6854,12420065.0],["2013-01-28",19.6854,19.6854190826416,18.6533,18.7217,33226470.0],["2013-01-29",18.7217,18.9517,18.3362,18.9393,27018300.0],["2013-01-30",18.9393,19.4491,18.7838,19.244,19127304.0],["2013-01-31",19.244,19.331,18.8585,19.0636,9148954.0],["2013-02-01",19.0636,19.3745,18.9331,19.0823,9900934.0],["2013-02-04",19.0823,19.275,18.5662,18.7279,13897206.0],["2013-02-05",18.7279,20.0958,18.6533,20.0896,25679552.0],["2013-02-06",20.0896,20.3632,19.6916,19.76,16568892.0],["2013-02-07",19.76,19.9652,19.3497,19.7103,12134073.0],["2013-02-08",19.7103,19.9466,19.6232,19.7538,9298908.0],["2013-02-18",19.7538,19.8844,19.1072,19.1134,13839609.0],["2013-02-19",19.1134,19.3559,18.8149,19.1258,10159353.0],["2013-02-20",19.1258,19.3124,18.9393,19.2502,8899899.0],["2013-02-21",19.2502,20.1207,18.9393,19.673,23097661.0],["2013-02-22",19.673,20.8917,19.67298698425293,20.6305,31535731.0],["2013-02-25",20.6305,20.63051986694336,20.1455,20.1642,14148185.0],["2013-02-26",20.1642,20.587,19.6046,19.6606,15619225.0],["2013-02-27",19.6606,19.8346,19.5113,19.7725,7522419.0],["2013-02-28",19.7725,19.8533,19.2875,19.7414,10303348.0],["2013-03-01",19.7414,19.9963,19.5922,19.816,8997392.0],["2013-03-04",19.816,20.1455,19.1507,19.2688,12208836.0],["2013-03-05",19.2688,19.6481,19.2067,19.3621,9972364.0],["2013-03-06",19.3621,19.7911,18.9766,19.7663,17718243.0],["2013-03-07",19.7663,20.5124,19.6357,19.8968,22513988.0],["2013-03-08",19.8968,20.1082,19.6481,19.6916,10761126.0],["2013-03-11",19.6916,19.8222,19.1569,19.3808,7701284.0],["2013-03-12",19.3808,19.5735,19.0015,19.1507,7627412.0],["2013-03-13",19.1507,19.3434,19.0388,19.1134,5391774.0],["2013-03-14",19.1134,19.1942,18.8025,18.8274,9256323.0],["2013-03-15",18.8274,18.827367782592773,18.218,18.2491,14192240.0],["2013-03-18",18.2491,18.3362,17.0864,17.1548,19769241.0],["2013-03-19",17.1548,17.1548,16.6014,16.9496,16423628.0],["2013-03-20",16.9496,17.5341,16.8501,17.36,12852864.0],["2013-03-21",17.36,17.5776,17.0615,17.3786,11163413.0],["2013-03-22",17.3786,17.5963,17.2294,17.3973,8811280.0],["2013-03-25",17.3973,17.503,16.9993,17.217,9488658.0],["2013-03-26",17.217,17.2854,17.018,17.0304,9648650.0],["2013-03-27",17.0304,17.1051,16.2408,16.2905,21493692.0],["2013-03-28",16.2905,16.29052734375,15.619,15.9796,16085376.0],["2013-03-29",15.9796,16.1351,15.6377,15.8553,10440121.0],["2013-04-01",15.8553,15.855280876159668,15.4014,15.4947,14216259.0],["2013-04-02",15.4947,15.905,15.494654655456543,15.8553,16994682.0],["2013-04-03",15.8553,16.1164,15.762,16.0916,11226142.0],["2013-04-08",16.0916,16.3714,15.6812,16.191,9935808.0],["2013-04-09",16.191,16.2905,15.8926,15.9672,8227239.0],["2013-04-10",15.9672,16.7569,15.818,16.6201,17290741.0],["2013-04-11",16.6201,16.6636,16.3278,16.3465,10870711.0],["2013-04-12",16.3465,16.7258,16.2283,16.3651,9146234.0],["2013-04-15",16.3651,16.36513900756836,15.8242,15.905,6987580.0],["2013-04-16",15.905,15.905024528503418,15.4387,15.675,7343327.0],["2013-04-17",15.675,16.1102,15.6252,16.0418,8945507.0],["2013-04-18",16.0418,16.1662,15.7993,15.9921,5268726.0],["2013-04-19",15.9921,16.2781,15.9548,16.1973,9131033.0],["2013-04-22",16.1973,16.19725799560547,15.6252,15.7309,10956276.0],["2013-04-23",15.7309,16.0107,15.6004,15.6563,7864856.0],["2013-04-24",15.6563,15.762,15.1465,15.5257,13845294.0],["2013-04-25",15.5257,15.5755,15.2957,15.3579,6298929.0],["2013-04-26",15.3579,15.5444,15.1713,15.19,5857758.0],["2013-05-02",15.19,15.189982414245605,14.7112,14.7796,8095711.0],["2013-05-03",14.7796,15.0159,14.7796,14.8729,7892493.0],["2013-05-06",14.8729,15.2833,14.872878074645996,15.2833,9447061.0],["2013-05-07",15.2833,15.9361,15.2211,15.8988,16367496.0],["2013-05-08",15.8988,15.9361,15.7371,15.8118,7480488.0],["2013-05-09",15.8118,16.3651,15.811758995056152,16.0916,10923821.0],["2013-05-10",16.0916,16.3154,16.0418,16.2657,8186080.0],["2013-05-13",16.2657,16.6822,16.1724,16.3838,9240816.0],["2013-05-14",16.3838,16.383792877197266,15.8428,15.9299,7475831.0],["2013-05-15",15.9299,16.2346,15.929892539978027,16.0356,4033497.0],["2013-05-16",16.0356,16.1475,15.7993,16.0418,8045191.0],["2013-05-17",16.0418,16.3216,15.9859,16.2905,10417560.0],["2013-05-20",16.2905,16.4584,16.2781,16.3527,8739480.0],["2013-05-21",16.3527,16.6636,16.1786,16.6512,9756049.0],["2013-05-22",16.6512,17.0304,16.589,16.9123,13476655.0],["2013-05-23",16.9123,17.1672,16.7133,16.7879,11730353.0],["2013-05-24",16.7879,16.9558,16.5517,16.8315,9786375.0],["2013-05-27",16.8315,16.8377,16.6325,16.7009,6581545.0],["2013-05-28",16.7009,16.9931,16.6076,16.9558,6965706.0],["2013-05-29",16.9558,17.2543,16.9123,16.9496,8482147.0],["2013-05-30",16.9496,16.949607849121094,16.6636,16.7196,7165427.0],["2013-05-31",16.7196,16.7942,16.4335,16.4522,7294998.0],["2013-06-03",16.4522,16.5765,16.3278,16.3776,8807544.0],["2013-06-04",16.3776,16.446,16.0542,16.0916,6711071.0],["2013-06-05",16.0916,16.247,15.8677,16.2159,7695624.0],["2013-06-06",16.2159,16.3527,15.8677,15.8988,7403857.0],["2013-06-07",15.8988,16.0232,15.532,15.5755,8170256.0],["2013-06-13",15.5755,15.575482368469238,15.1092,15.4636,7636383.0],["2013-06-14",15.4636,15.5879,15.4076,15.5071,6371876.0],["2013-06-17",15.5071,15.5444,15.0159,15.2211,8287050.0],["2013-06-18",15.2211,15.3516,14.9226,15.3392,8039025.0],["2013-06-19",15.3392,15.8118,15.047,15.7745,9147225.0],["2013-06-20",15.7745,15.9112,15.4325,15.4947,6561169.0],["2013-06-21",15.4947,15.7247,15.1838,15.3952,5588824.0],["2013-06-24",15.3952,15.6501,14.7112,14.9475,9566839.0],["2013-06-25",14.9475,15.0594,13.8656,14.7361,11645873.0],["2013-06-26",14.7361,14.7734,14.3755,14.7361,8062382.0],["2013-06-27",14.7361,14.9164,14.6428,14.6863,9179588.0],["2013-06-28",14.6863,15.0159,14.4625,14.7858,7248827.0],["2013-07-01",14.7858,14.8729,14.4563,14.6553,6491543.0],["2013-07-02",14.6553,15.1465,14.5806,15.047,11317971.0],["2013-07-03",15.047,15.046974182128906,14.6428,14.8169,6550085.0],["2013-07-04",14.8169,15.0283,14.5931,14.8977,7181182.0],["2013-07-05",14.8977,15.0967,14.848,14.8604,6330646.0],["2013-07-08",14.8604,14.860442161560059,14.4936,14.6739,6520523.0],["2013-07-09",14.6739,14.8107,14.6117,14.6739,3173157.0],["2013-07-10",14.6739,14.8977,14.5682,14.848,8348534.0],["2013-07-11",14.848,15.6314,14.7361,15.3392,17195352.0],["2013-07-12",15.3392,15.3765,15.0781,15.1651,9427482.0],["2013-07-15",15.1651,15.2149,14.8791,15.1713,8533732.0],["2013-07-16",15.1713,15.4698,14.8542,15.2957,11467449.0],["2013-07-17",15.2957,15.2957,14.9413,14.9661,6617928.0],["2013-07-18",14.9661,14.9848,14.6739,14.6988,6359432.0],["2013-07-19",14.6988,14.7237,14.2387,14.2635,11458394.0],["2013-07-22",14.2635,14.3506,14.0086,14.2511,4155803.0],["2013-07-23",14.2511,14.5806,14.2387,14.5185,5451650.0],["2013-07-24",14.5185,14.8853,14.506,14.6055,10039283.0],["2013-07-25",14.6055,15.2086,14.4874,15.0532,13360254.0],["2013-07-26",15.0532,15.333,14.8667,15.1278,8876140.0],["2013-07-29",15.1278,15.1775,14.8107,14.9475,6439394.0],["2013-07-30",14.9475,15.134,14.8294,15.0532,10453033.0],["2013-07-31",15.0532,15.1002,14.1061,14.1934,21520368.0],["2013-08-01",14.1934,14.321,14.1061,14.2942,12190763.0],["2013-08-02",14.2942,14.4083,14.18,14.2001,11275593.0],["2013-08-05",14.2001,14.274,14.0994,14.2673,8544881.0],["2013-08-06",14.2673,14.4218,14.1934,14.4151,12686198.0],["2013-08-07",14.4151,14.8315,14.3412,14.5696,12248270.0],["2013-08-08",14.5696,14.63,14.3613,14.3882,6725410.0],["2013-08-09",14.3882,14.4957,14.0389,14.1665,11839754.0],["2013-08-12",14.1665,14.583,14.166522979736328,14.583,13235808.0],["2013-08-13",14.583,14.7644,14.582989692687988,14.6703,9352068.0],["2013-08-14",14.6703,14.939,14.5897,14.6636,11460510.0],["2013-08-15",14.6636,14.9054,14.663593292236328,14.7039,9380368.0],["2013-08-16",14.7039,14.9995,14.5763,14.6099,11201142.0],["2013-08-19",14.6099,14.677,14.3949,14.6434,5910055.0],["2013-08-20",14.6434,14.7912,14.4016,14.4755,6712378.0],["2013-08-21",14.4755,14.6031,14.4083,14.4889,3763300.0],["2013-08-22",14.4889,14.7106,14.3479,14.583,8796113.0],["2013-08-23",14.583,15.2211,14.3815,14.6166,8412429.0],["2013-08-26",14.6166,14.8987,14.5158,14.8181,8407294.0],["2013-08-27",14.8181,15.4092,14.7845,15.3152,17905984.0],["2013-08-28",15.3152,15.5503,15.0465,15.3152,15551200.0],["2013-08-29",15.3152,15.6107,15.0465,15.4562,10649293.0],["2013-08-30",15.4562,15.51,15.1002,15.1808,10518648.0],["2013-09-02",15.1808,15.180816650390625,14.1732,14.227,18592843.0],["2013-09-03",14.227,14.845,14.226975440979004,14.7442,9357701.0],["2013-09-04",14.7442,14.7711,14.5763,14.6636,3629191.0],["2013-09-05",14.6636,14.7241,14.4755,14.5964,4119036.0],["2013-09-06",14.5964,14.7442,14.5158,14.5696,4230639.0],["2013-09-09",14.5696,14.845,14.4486,14.7308,8306043.0],["2013-09-10",14.7308,14.8382,14.6367,14.7711,6052641.0],["2013-09-11",14.7711,15.2278,14.771068572998047,15.2211,14524539.0],["2013-09-12",15.2211,15.4092,15.0801,15.1405,8611007.0],["2013-09-13",15.1405,15.8861,15.1069,15.6309,22228925.0],["2013-09-16",15.6309,15.7182,15.3353,15.3756,8128655.0],["2013-09-17",15.3756,15.4361,14.9256,14.9659,9636122.0],["2013-09-18",14.9659,14.9659,14.6166,14.7375,8640811.0],["2013-09-23",14.7375,14.9256,14.5561,14.7979,7721324.0],["2013-09-24",14.7979,14.986,14.4151,14.5897,10381840.0],["2013-09-25",14.5897,14.589705467224121,14.274,14.2942,10612047.0],["2013-09-26",14.2942,14.4352,14.0658,14.0859,8114545.0],["2013-09-27",14.0859,14.2068,13.9717,14.0053,7252846.0],["2013-09-30",14.0053,14.227,14.0053,14.1732,6123847.0],["2013-10-08",14.1732,14.2404,13.8172,14.0792,9020504.0],["2013-10-09",14.0792,14.18,13.9784,14.0792,5165037.0],["2013-10-10",14.0792,14.1262,13.7299,13.7904,8606941.0],["2013-10-11",13.7904,13.790361404418945,13.5553,13.6627,10626179.0],["2013-10-14",13.6627,14.0523,13.6292,13.9046,14149565.0],["2013-10-15",13.9046,14.0725,13.7702,13.9717,8096714.0],["2013-10-16",13.9717,14.2135,13.7501,13.8239,9325921.0],["2013-10-17",13.8239,14.1061,13.7433,13.9247,7148430.0],["2013-10-18",13.9247,13.9449,13.7433,13.7702,4875844.0],["2013-10-21",13.7702,13.918,13.7165,13.9046,5183047.0],["2013-10-22",13.9046,14.0725,13.8441,13.9784,5287857.0],["2013-10-23",13.9784,14.0792,13.871,14.0389,5485922.0],["2013-10-24",14.0389,14.4688,13.9247,14.2673,10949992.0],["2013-10-25",14.2673,14.267282485961914,13.7904,13.8105,8489752.0],["2013-10-28",13.8105,13.810511589050293,12.9776,13.0515,14522086.0],["2013-10-29",13.0515,13.347,12.9306,13.2396,9667554.0],["2013-10-30",13.2396,13.3672,13.0313,13.2597,6511862.0],["2013-10-31",13.2597,13.7702,13.159,13.4612,10993215.0],["2013-11-01",13.4612,13.4679,13.2731,13.3537,4124995.0],["2013-11-04",13.3537,13.4948,13.347,13.4142,2923135.0],["2013-11-05",13.4142,13.4545,13.1993,13.4142,4638856.0],["2013-11-06",13.4142,13.7904,13.3067,13.703,9929368.0],["2013-11-07",13.703,13.7366,13.5015,13.562,3714333.0],["2013-11-08",13.562,13.7299,13.2328,13.253,5692228.0],["2013-11-11",13.253,13.965,13.2396,13.918,12346584.0],["2013-11-12",13.918,14.845,13.8307,14.5494,22450072.0],["2013-11-13",14.5494,14.7509,14.3076,14.368,10911041.0],["2013-11-14",14.368,14.4218,14.059,14.227,7083659.0],["2013-11-15",14.227,14.6099,14.1598,14.2337,9084839.0],["2013-11-18",14.2337,14.3748,14.0389,14.3748,10594731.0],["2013-11-19",14.3748,14.6569,14.2471,14.4083,8353491.0],["2013-11-20",14.4083,14.6099,14.1934,14.2942,6083533.0],["2013-11-21",14.2942,14.3076,13.918,13.9784,6514584.0],["2013-11-22",13.9784,14.0926,13.7433,13.7971,6693517.0],["2013-11-25",13.7971,14.1262,13.7501,13.9717,7694921.0],["2013-11-26",13.9717,14.0456,13.8172,13.871,4603023.0],["2013-11-27",13.871,14.0187,13.6493,13.965,7130954.0],["2013-11-28",13.965,14.2807,13.965,14.1665,7269480.0],["2013-11-29",14.1665,14.2404,13.9046,13.9314,7092999.0],["2013-12-02",13.9314,13.931425094604492,13.4881,13.5485,9841636.0],["2013-12-03",13.5485,13.8777,13.4209,13.7702,7208970.0],["2013-12-04",13.7702,13.9784,13.6292,13.9247,8209469.0],["2013-12-05",13.9247,13.9583,13.8038,13.9314,5330310.0],["2013-12-06",13.9314,14.274,13.8575,14.2404,10496738.0],["2013-12-09",14.2404,14.4755,13.9784,14.2673,11574042.0],["2013-12-10",14.2673,14.3076,14.0725,14.1128,6597788.0],["2013-12-11",14.1128,14.3143,13.9717,14.0255,8637417.0],["2013-12-12",14.0255,14.1397,13.9449,13.9784,4258360.0],["2013-12-13",13.9784,14.0859,13.8374,13.8441,4313409.0],["2013-12-16",13.8441,13.918,13.5687,13.6224,6334826.0],["2013-12-17",13.6224,13.7165,13.515,13.5485,5883827.0],["2013-12-18",13.5485,13.5821,13.3806,13.4344,6040289.0],["2013-12-19",13.4344,13.6023,13.3336,13.4747,4349787.0],["2013-12-20",13.4747,13.609,13.1791,13.253,5929381.0],["2013-12-23",13.253,13.3605,13.1522,13.2866,4246126.0],["2013-12-24",13.2866,13.4478,13.2328,13.3202,4959855.0],["2013-12-25",13.3202,13.4008,13.1522,13.206,4322276.0],["2013-12-26",13.206,13.2597,12.8701,12.9507,9737486.0],["2013-12-27",12.9507,13.1388,12.9037,12.9977,7272942.0],["2013-12-30",12.9977,13.0985,12.8432,12.9238,6409731.0],["2013-12-31",12.9238,13.609,12.8634,13.5284,13757287.0],["2014-01-02",13.5284,13.528388977050781,13.2463,13.4008,6332715.0],["2014-01-03",13.4008,13.400766372680664,13.0985,13.1589,4781721.0],["2014-01-06",13.1589,13.15894889831543,12.6955,12.7223,7121260.0],["2014-01-07",12.7223,12.8029,12.6014,12.6955,5064225.0],["2014-01-08",12.6955,12.7559,12.2387,12.2454,9091872.0],["2014-01-09",12.2454,12.5947,12.0976,12.2857,9964050.0],["2014-01-10",12.2857,12.3462,12.1111,12.1245,4135944.0],["2014-01-13",12.1245,12.3798,12.124504089355469,12.2924,5772937.0],["2014-01-14",12.2924,12.5611,12.2857,12.5007,6163506.0],["2014-01-15",12.5007,12.500663757324219,12.1245,12.2253,4605947.0],["2014-01-16",12.2253,12.5611,12.2051,12.3932,6237030.0],["2014-01-17",12.3932,12.3932,12.1312,12.1447,3799966.0],["2014-01-20",12.1447,12.5141,12.1043,12.2924,4169509.0],["2014-01-21",12.2924,12.3193,11.9566,11.9969,11691893.0],["2014-01-22",11.9969,12.279,11.9767,12.2253,24589875.0],["2014-01-23",12.2253,12.232,11.6745,11.7282,36390866.0],["2014-01-24",11.7282,11.7551,11.4998,11.6207,31931898.0],["2014-01-27",11.6207,11.8625,11.4998,11.7551,21198940.0],["2014-01-28",11.7551,11.8222,11.5804,11.6744,11500030.0],["2014-01-29",11.6744,11.7416,11.258,11.352,18497057.0],["2014-01-30",11.352,11.35202693939209,10.996,10.996,12760776.0],["2014-02-07",10.996,10.996016502380371,10.6937,10.9087,9823928.0],["2014-02-10",10.9087,11.0766,10.855,11.0498,11582864.0],["2014-02-11",11.0498,11.1975,10.8953,11.1169,15676083.0],["2014-02-12",11.1169,11.1304,10.9624,11.0699,11122326.0],["2014-02-13",11.0699,11.2513,11.0162,11.0833,13359071.0],["2014-02-14",11.0833,11.8424,11.083340644836426,11.8289,40386819.0],["2014-02-17",11.8289,12.2656,11.7954,12.0506,32552385.0],["2014-02-18",12.0506,12.050615310668945,11.6341,11.7013,16591259.0],["2014-02-19",11.7013,12.1178,11.6812,11.8558,17454668.0],["2014-02-20",11.8558,11.9767,11.5737,11.5938,10223436.0],["2014-02-21",11.5938,11.7215,11.352,11.3923,10554542.0],["2014-02-24",11.3923,11.8894,11.3117,11.8424,19632673.0],["2014-02-25",11.8424,11.8693,11.2849,11.3453,14047070.0],["2014-02-26",11.3453,11.5535,11.1505,11.4797,9055711.0],["2014-02-27",11.4797,11.479654312133789,11.1572,11.1774,8200525.0],["2014-02-28",11.1774,11.4125,11.1639,11.2916,6838922.0],["2014-03-03",11.2916,11.3722,10.9624,11.2177,11854167.0],["2014-03-04",11.2177,11.3923,11.0363,11.2311,9810715.0],["2014-03-05",11.2311,11.7551,11.211,11.6879,15473321.0],["2014-03-06",11.6879,11.876,11.5737,11.6946,13846259.0],["2014-03-07",11.6946,11.8894,11.5737,11.7551,8176230.0],["2014-03-10",11.7551,11.8693,11.211,11.2244,10907538.0],["2014-03-11",11.2244,11.8625,11.0766,11.8088,18154168.0],["2014-03-12",11.8088,12.0842,11.6745,11.8021,17664089.0],["2014-03-13",11.8021,12.98430061340332,11.7551,12.9843,57102952.0],["2014-03-14",12.9843,13.1858,12.7694,13.0985,32319581.0],["2014-03-17",13.0985,13.098495483398438,12.7291,13.0179,17244371.0],["2014-03-18",13.0179,13.4209,12.682,12.682,31543795.0],["2014-03-19",12.682,12.7089,12.4268,12.6283,16095632.0],["2014-03-20",12.6283,12.8432,12.279,12.2857,14565507.0],["2014-03-21",12.2857,12.6014,12.1111,12.5074,13205993.0],["2014-03-24",12.5074,12.682,12.3596,12.5947,13485977.0],["2014-03-25",12.5947,12.594705581665039,12.0506,12.1715,19239053.0],["2014-03-26",12.1715,12.2521,12.0573,12.1312,9087597.0],["2014-03-27",12.1312,12.2588,12.0708,12.0775,10267772.0],["2014-03-28",12.0775,12.1379,11.5401,11.5603,17164859.0],["2014-03-31",11.5603,11.6946,11.4326,11.5065,9794188.0],["2014-04-01",11.5065,11.8357,11.4729,11.8021,11379612.0],["2014-04-02",11.8021,11.9902,11.6812,11.8222,11261046.0],["2014-04-03",11.8222,11.8961,11.5938,11.614,8035837.0],["2014-04-04",11.614,11.613996505737305,11.4326,11.5737,8278276.0],["2014-04-08",11.5737,11.82223129272461,11.5065,11.8222,11274818.0],["2014-04-09",11.8222,12.1648,11.7752,11.923,13607868.0],["2014-04-10",11.923,12.0976,11.7819,11.9902,12642158.0],["2014-04-11",11.9902,12.3865,11.9028,12.2857,24971155.0],["2014-04-14",12.2857,12.285717010498047,11.6946,12.1648,24533115.0],["2014-04-15",12.1648,12.16480827331543,11.8088,11.8558,14004298.0],["2014-04-16",11.8558,11.9096,11.708,11.7886,8865566.0],["2014-04-17",11.7886,11.9902,11.788643836975098,11.8692,8486849.0],["2014-04-18",11.8692,11.9566,11.7013,11.9028,8134079.0],["2014-04-21",11.9028,11.902836799621582,11.4326,11.5267,10693990.0],["2014-04-22",11.5267,11.5737,11.3587,11.4931,8387816.0],["2014-04-23",11.4931,11.8155,11.4192,11.7148,13675423.0],["2014-04-24",11.7148,11.7483,11.5737,11.6341,4863354.0],["2014-04-25",11.6341,11.634149551391602,11.1102,11.1102,19866801.0],["2014-04-28",11.1102,11.1371,10.9288,10.9557,8255779.0],["2014-04-29",10.9557,11.1169,10.9087,11.0162,5815865.0],["2014-04-30",11.0162,11.0833,10.9288,11.0699,4844199.0],["2014-05-05",11.0699,11.1035,10.7945,11.0498,6899344.0],["2014-05-06",11.0498,11.0833,10.9759,11.0095,4789875.0],["2014-05-07",11.0095,11.0766,10.8885,10.902,5039576.0],["2014-05-08",10.902,11.0833,10.901976585388184,10.9356,6200232.0],["2014-05-09",10.9356,11.1841,10.935564041137695,10.996,10630236.0],["2014-05-12",10.996,11.3386,10.9557,11.211,10693810.0],["2014-05-13",11.211,11.3856,11.1371,11.2647,8600031.0],["2014-05-14",11.2647,11.264703750610352,11.0833,11.1371,5256148.0],["2014-05-15",11.1371,11.1841,10.996,11.0095,3852209.0],["2014-05-16",11.0095,11.0901,10.9759,11.0363,3100120.0],["2014-05-19",11.0363,11.036319732666016,10.7878,10.8617,5917964.0],["2014-05-20",10.8617,10.9154,10.6333,10.6669,11056666.0],["2014-05-21",10.6669,10.7206,10.5863,10.687,9259636.0],["2014-05-22",10.687,10.7945,10.6333,10.6467,6776901.0],["2014-05-23",10.6467,10.6803,10.5527,10.6333,8499788.0],["2014-05-26",10.6333,10.7744,10.633289337158203,10.7475,6627560.0],["2014-05-27",10.7475,10.7609,10.6534,10.6602,4679597.0],["2014-05-28",10.6602,10.8079,10.6131,10.7475,8338298.0],["2014-05-29",10.7475,10.7945,10.6266,10.64,5971950.0],["2014-05-30",10.64,10.687,10.593,10.6266,4297029.0],["2014-06-03",10.6266,10.7005,10.6199,10.6534,3755224.0],["2014-06-04",10.6534,10.6669,10.4654,10.5124,5746086.0],["2014-06-05",10.5124,10.6669,10.4452,10.6669,5956219.0],["2014-06-06",10.6669,10.7139,10.6064,10.6803,6997120.0],["2014-06-09",10.6803,10.7072,10.6064,10.6199,3456432.0],["2014-06-10",10.6199,10.7408,10.5594,10.7005,6256415.0],["2014-06-11",10.7005,11.1102,10.6803,11.0901,19258413.0],["2014-06-12",11.0901,11.090058326721191,10.8953,11.0162,8376716.0],["2014-06-13",11.0162,11.1102,10.9154,11.0363,7559344.0],["2014-06-16",11.0363,11.1841,11.0095,11.0968,6065044.0],["2014-06-17",11.0968,11.1304,10.9624,10.9826,7281986.0],["2014-06-18",10.9826,10.9893,10.8147,10.8415,6550962.0],["2014-06-19",10.8415,10.9087,10.6199,10.687,5274733.0],["2014-06-20",10.687,10.8012,10.687026977539062,10.7609,3718930.0],["2014-06-23",10.7609,10.8751,10.7475,10.8214,2840949.0],["2014-06-24",10.8214,11.1371,10.7878,11.0363,8948921.0],["2014-06-25",11.0363,11.0632,10.9087,10.949,5487621.0],["2014-06-26",10.949,11.1169,10.9423,11.0162,6256685.0],["2014-06-27",11.0162,11.0363,10.9154,10.9826,6816052.0],["2014-06-30",10.9826,11.0968,10.982582092285156,11.0027,6234257.0],["2014-07-01",11.0027,11.0565,10.9691,11.0296,4050460.0],["2014-07-02",11.0296,11.1774,11.029603958129883,11.1371,6920623.0],["2014-07-03",11.1371,11.1639,11.0632,11.1572,6837332.0],["2014-07-04",11.1572,11.1841,10.949,10.9893,8534105.0],["2014-07-07",10.9893,11.0565,10.9288,11.0498,4200322.0],["2014-07-08",11.0498,11.049756050109863,10.949,11.0162,4215081.0],["2014-07-09",11.0162,11.0632,10.8482,10.855,5417001.0],["2014-07-10",10.855,10.949,10.8012,10.8147,7526568.0],["2014-07-11",10.8147,11.0027,10.8079,10.9154,4853686.0],["2014-07-14",10.9154,11.3184,10.8953,11.2513,16610836.0],["2014-07-15",11.2513,11.7416,11.1774,11.4998,27008114.0],["2014-07-16",11.4998,11.5871,11.2311,11.258,17581709.0],["2014-07-17",11.258,11.3252,11.2177,11.3117,8953274.0],["2014-07-18",11.3117,11.8894,11.2513,11.6207,23303698.0],["2014-07-21",11.6207,11.7349,11.567,11.5938,12136524.0],["2014-07-22",11.5938,11.7349,11.4729,11.6812,13491174.0],["2014-07-23",11.6812,11.7483,11.5535,11.6006,9313450.0],["2014-07-24",11.6006,11.8558,11.60056209564209,11.7551,12342075.0],["2014-07-25",11.7551,12.1447,11.7416,12.0842,18742681.0],["2014-07-28",12.0842,12.9104,12.084200859069824,12.5947,36135461.0],["2014-07-29",12.5947,12.729,12.5007,12.6753,13778452.0],["2014-07-30",12.6753,12.8298,12.4133,12.5611,16604205.0],["2014-07-31",12.5611,12.9642,12.5611,12.9574,18024521.0],["2014-08-01",12.9574,13.3202,12.8365,12.9574,19237999.0],["2014-08-04",12.9574,13.3134,12.897,13.2328,12507322.0],["2014-08-05",13.2328,13.2866,13.0313,13.1589,8621951.0],["2014-08-06",13.1589,13.1925,12.8634,13.1522,9453932.0],["2014-08-07",13.1522,13.152231216430664,12.682,12.6955,12884589.0],["2014-08-08",12.6955,12.8029,12.6283,12.6753,9659454.0],["2014-08-11",12.6753,12.8432,12.675312042236328,12.7694,9985761.0],["2014-08-12",12.7694,12.8701,12.635,12.8029,7141595.0],["2014-08-13",12.8029,13.5015,12.802937507629395,13.1993,31382460.0],["2014-08-14",13.1993,13.4276,12.9306,12.9641,18607244.0],["2014-08-15",12.9641,13.4075,12.9507,13.3672,16935976.0],["2014-08-18",13.3672,13.6829,13.367179870605469,13.5284,16088734.0],["2014-08-19",13.5284,13.6157,13.2396,13.3269,17483916.0],["2014-08-20",13.3269,13.628,13.1046,13.4487,18693623.0],["2014-08-21",13.4487,13.4846,13.119,13.1548,12612264.0],["2014-08-22",13.1548,13.4703,13.154825210571289,13.334,9348136.0],["2014-08-25",13.334,13.4631,13.119,13.1907,12713338.0],["2014-08-26",13.1907,13.1907,12.6817,12.7892,12116811.0],["2014-08-27",12.7892,12.9183,12.7104,12.739,5952282.0],["2014-08-28",12.739,12.7749,12.5526,12.5742,8026684.0],["2014-08-29",12.5742,12.8967,12.5526,12.8322,9826651.0],["2014-09-01",12.8322,13.1333,12.7677,12.9899,10333717.0],["2014-09-02",12.9899,13.4416,12.9398,13.2624,17011243.0],["2014-09-03",13.2624,13.6208,13.2193,13.3125,18861193.0],["2014-09-04",13.3125,13.4129,13.2265,13.334,9685214.0],["2014-09-05",13.334,13.4774,13.1261,13.2408,14938692.0],["2014-09-09",13.2408,13.240849494934082,13.0258,13.0545,10419391.0],["2014-09-10",13.0545,13.1835,12.9398,13.1261,8043023.0],["2014-09-11",13.1261,13.2767,12.9756,12.9899,12466067.0],["2014-09-12",12.9899,12.98994255065918,12.7749,12.9613,12249617.0],["2014-09-15",12.9613,12.961268424987793,12.7605,12.9039,13495355.0],["2014-09-16",12.9039,13.0114,12.5383,12.5598,17227452.0],["2014-09-17",12.5598,12.7247,12.4523,12.6745,13804271.0],["2014-09-18",12.6745,12.696,12.5598,12.6387,9729105.0],["2014-09-19",12.6387,12.8179,12.63866901397705,12.7605,11016803.0],["2014-09-22",12.7605,12.760540008544922,12.3734,12.4021,9657393.0],["2014-09-23",12.4021,12.4881,12.3161,12.4379,8222590.0],["2014-09-24",12.4379,12.6315,12.3376,12.61,10324253.0],["2014-09-25",12.61,12.8107,12.609992027282715,12.6602,14190974.0],["2014-09-26",12.6602,12.782,12.5455,12.7534,9213287.0],["2014-09-29",12.7534,12.8609,12.7032,12.8036,11186218.0],["2014-09-30",12.8036,12.8322,12.7247,12.7534,9258258.0],["2014-10-08",12.7534,12.8179,12.5957,12.6889,13904014.0],["2014-10-09",12.6889,12.7104,12.4093,12.6889,19477387.0],["2014-10-10",12.6889,12.7247,12.4953,12.5096,13645529.0],["2014-10-13",12.5096,12.509629249572754,12.1727,12.187,21959537.0],["2014-10-14",12.187,12.4379,12.187,12.2731,16115875.0],["2014-10-15",12.2731,12.27305793762207,11.9648,12.0365,23896139.0],["2014-10-16",12.0365,12.0867,11.929,12.015,14991167.0],["2014-10-17",12.015,12.144,11.9791,12.1225,13161430.0],["2014-10-20",12.1225,12.1942,12.0437,12.0795,9648132.0],["2014-10-21",12.0795,12.1225,11.9576,11.9791,7694278.0],["2014-10-22",11.9791,12.0293,11.8358,11.8429,9821147.0],["2014-10-23",11.8429,11.8716,11.5633,11.6135,11848132.0],["2014-10-24",11.6135,11.6565,11.5777,11.5848,6735690.0],["2014-10-27",11.5848,11.6852,11.3841,11.6565,8650792.0],["2014-10-28",11.6565,11.7856,11.6565,11.7856,8276587.0],["2014-10-29",11.7856,11.871601104736328,11.7139,11.8716,11120146.0],["2014-10-30",11.8716,11.9935,11.8071,11.8573,10326420.0],["2014-10-31",11.8573,12.1297,11.8143,12.0723,18870301.0],["2014-11-03",12.0723,12.0867,11.9146,11.9505,14452895.0],["2014-11-04",11.9505,11.9505,11.7569,11.7999,16239829.0],["2014-11-05",11.7999,11.799911499023438,11.6565,11.7426,10550747.0],["2014-11-06",11.7426,11.8859,11.7354,11.8286,9589157.0],["2014-11-07",11.8286,11.9576,11.8143,11.9505,16628406.0],["2014-11-10",11.9505,12.4594,11.9361,12.4379,36720537.0],["2014-11-11",12.4379,12.7677,12.1512,12.3519,35878591.0],["2014-11-12",12.3519,12.4236,12.1942,12.4021,14763401.0],["2014-11-13",12.4021,12.4308,12.2014,12.2659,12621282.0],["2014-11-14",12.2659,12.5957,12.1727,12.481,20874981.0],["2014-11-17",12.481,12.7749,12.2515,12.3017,16112283.0],["2014-11-18",12.3017,12.3089,12.0437,12.101,12972861.0],["2014-11-19",12.101,12.2085,12.0795,12.1225,7472646.0],["2014-11-20",12.1225,12.1368,12.015,12.101,6302283.0],["2014-11-21",12.101,12.2229,12.0795,12.2157,9121585.0],["2014-11-24",12.2157,12.5526,12.21570873260498,12.4666,26971757.0],["2014-11-25",12.4666,12.5526,12.3806,12.5455,17584026.0],["2014-11-26",12.5455,12.8179,12.4523,12.7462,31617885.0],["2014-11-27",12.7462,12.8322,12.5598,12.653,23556931.0],["2014-11-28",12.653,12.8537,12.6172,12.8394,30825948.0],["2014-12-01",12.8394,13.5921,12.839396476745605,13.3986,55188875.0],["2014-12-02",13.3986,13.5634,13.1692,13.4559,38797575.0],["2014-12-03",13.4559,14.0868,13.4416,13.6136,51815462.0],["2014-12-04",13.6136,14.0151,13.5634,13.9721,41722094.0],["2014-12-05",13.9721,14.5814,13.4774,14.5456,78005034.0],["2014-12-08",14.5456,14.8395,14.18,14.8037,62797235.0],["2014-12-09",14.8037,15.413,13.6925,13.8932,70745851.0],["2014-12-10",13.8932,14.6961,13.7713,14.5886,41245181.0],["2014-12-11",14.5886,15.0044,14.266,14.4739,31286322.0],["2014-12-12",14.4739,14.7463,14.4165,14.5312,27315033.0],["2014-12-15",14.5312,14.8037,14.1943,14.6818,28533998.0],["2014-12-16",14.6818,14.7893,14.4237,14.7822,26312439.0],["2014-12-17",14.7822,14.8323,14.2086,14.3807,26349608.0],["2014-12-18",14.3807,14.5384,14.1226,14.18,19636334.0],["2014-12-19",14.18,14.5312,13.9721,14.3807,26833693.0],["2014-12-22",14.3807,14.8037,14.0939,14.7678,44112762.0],["2014-12-23",14.7678,15.6209,14.5384,15.2696,66716304.0],["2014-12-24",15.2696,15.6854,14.732,14.8897,45210277.0],["2014-12-25",14.8897,15.0546,14.7105,15.0331,22238236.0],["2014-12-26",15.0331,15.1334,14.7678,15.0832,24005887.0],["2014-12-29",15.0832,15.327,14.4667,14.6603,55771347.0],["2014-12-30",14.6603,14.7535,14.3879,14.4022,23891903.0],["2014-12-31",14.4022,14.8323,14.402206420898438,14.6244,22157182.0],["2015-01-05",14.6244,15.7643,14.62443733215332,15.6998,59304755.0],["2015-01-06",15.6998,15.699763298034668,15.2553,15.4704,40116720.0],["2015-01-07",15.4704,16.0367,15.2696,15.4775,30594583.0],["2015-01-08",15.4775,15.8145,15.2553,15.5134,30290587.0],["2015-01-09",15.5134,15.9005,15.3413,15.3557,33466599.0],["2015-01-12",15.3557,15.355659484863281,13.8215,13.886,84723542.0],["2015-01-13",13.886,14.0079,13.4774,13.6925,38861707.0],["2015-01-14",13.6925,13.9721,13.6638,13.7929,20610186.0],["2015-01-15",13.7929,13.864541053771973,13.5563,13.8645,20932901.0],["2015-01-16",13.8645,14.0366,13.7642,13.9434,24540024.0],["2015-01-19",13.9434,13.943398475646973,12.9398,13.1333,32386490.0],["2015-01-20",13.1333,13.5061,13.133317947387695,13.3771,19520169.0],["2015-01-21",13.3771,13.7498,13.334,13.7212,21665412.0],["2015-01-22",13.7212,13.8574,13.6853,13.8072,20697482.0],["2015-01-23",13.8072,13.9434,13.7212,13.7785,19027334.0],["2015-01-26",13.7785,14.0223,13.778512954711914,14.0008,19794359.0],["2015-01-27",14.0008,14.2732,13.843,14.0438,23841654.0],["2015-01-28",14.0438,14.043760299682617,13.7713,13.8,17008643.0],["2015-01-29",13.8,13.800021171569824,13.6208,13.7283,12421826.0],["2015-01-30",13.7283,13.9864,13.6997,13.7068,14177179.0],["2015-02-02",13.7068,13.706825256347656,13.3699,13.4129,17112151.0],["2015-02-03",13.4129,13.5993,13.4057,13.5778,13509985.0],["2015-02-04",13.5778,13.7283,13.5419,13.5563,12431392.0],["2015-02-05",13.5563,13.8215,13.4487,13.4774,19343499.0],["2015-02-06",13.4774,13.5061,12.9899,13.0545,14811880.0],["2015-02-09",13.0545,13.3699,13.0258,13.2839,10885099.0],["2015-02-10",13.2839,14.6101,13.28386402130127,14.0939,47127822.0],["2015-02-11",14.0939,14.3018,13.9792,14.2373,22049036.0],["2015-02-12",14.2373,14.5241,14.2086,14.309,17013130.0],["2015-02-13",14.309,14.9614,14.30900764465332,14.7176,34321054.0],["2015-02-16",14.7176,14.717633247375488,14.4811,14.5814,17287164.0],["2015-02-17",14.5814,14.7248,14.2732,14.3807,15198135.0],["2015-02-25",14.3807,14.6818,14.2732,14.438,14807748.0],["2015-02-26",14.438,14.6961,14.3735,14.6173,13575976.0],["2015-02-27",14.6173,15.0331,14.5886,14.5958,20380328.0],["2015-03-02",14.5958,14.6746,14.3018,14.4954,18792381.0],["2015-03-03",14.4954,14.4954,14.2158,14.2947,17675092.0],["2015-03-04",14.2947,14.6459,14.2517,14.6029,19175254.0],["2015-03-05",14.6029,14.7463,14.4022,14.5671,14924691.0],["2015-03-06",14.5671,14.9327,14.567087173461914,14.8037,20079543.0],["2015-03-09",14.8037,14.947,14.5384,14.8753,16387361.0],["2015-03-10",14.8753,15.2338,14.7822,15.0187,22876313.0],["2015-03-11",15.0187,15.3198,14.8754,14.9112,15350391.0],["2015-03-12",14.9112,15.1979,14.8037,15.0546,14243006.0],["2015-03-13",15.0546,15.1334,14.861,14.9399,12569830.0],["2015-03-16",14.9399,15.5851,14.93986701965332,15.4919,27033403.0],["2015-03-17",15.4919,16.9973,15.491868019104004,16.2088,38092653.0],["2015-03-18",16.2088,16.94,16.208751678466797,16.4955,32393872.0],["2015-03-19",16.4955,16.49550437927246,16.0152,16.1944,23269799.0],["2015-03-20",16.1944,16.5959,16.1371,16.4812,24865504.0],["2015-03-23",16.4812,16.7751,16.3378,16.5744,20603311.0],["2015-03-24",16.5744,16.9185,16.1657,16.8396,32488985.0],["2015-03-25",16.8396,16.839614868164062,16.388,16.4955,21077761.0],["2015-03-26",16.4955,17.8934,16.2733,17.5708,39032350.0],["2015-03-27",17.5708,18.1013,17.3916,17.4131,27217304.0],["2015-03-30",17.4131,18.2447,17.2841,18.1372,26824050.0],["2015-03-31",18.1372,18.173,17.4991,17.5923,24914865.0],["2015-04-01",17.5923,17.7644,17.2411,17.5995,19086174.0],["2015-04-02",17.5995,18.0583,17.4059,17.7501,33109970.0],["2015-04-03",17.7501,17.7716,17.4561,17.6425,20152617.0],["2015-04-07",17.6425,18.0368,17.4633,17.9221,31479104.0],["2015-04-08",17.9221,18.5315,17.6855,17.7931,33718376.0],["2015-04-09",17.7931,17.9723,16.983,17.2052,27674626.0],["2015-04-10",17.2052,17.5565,17.155,17.492,29127776.0],["2015-04-13",17.492,17.8504,17.2841,17.8146,37837722.0],["2015-04-14",17.8146,18.4956,17.5278,18.2304,43409397.0],["2015-04-15",18.2304,18.4239,17.5637,17.5852,30114077.0],["2015-04-16",17.5852,19.3415,17.3056,18.9114,60741505.0],["2015-04-17",18.9114,19.191,18.4741,18.6175,43768923.0],["2015-04-20",18.6175,18.6247,17.9221,17.9364,41000620.0],["2015-04-21",17.9364,19.277,17.936443328857422,19.2698,49735176.0],["2015-04-22",19.2698,19.6785,19.0978,19.6498,35079614.0],["2015-04-23",19.6498,19.649795532226562,18.8397,19.2197,49742587.0],["2015-04-24",19.2197,19.21966552734375,18.553,18.6605,31393338.0],["2015-04-27",18.6605,19.0691,18.5816,18.8827,35023954.0],["2015-04-28",18.8827,18.8899,17.9938,18.1013,30817389.0],["2015-04-29",18.1013,18.5315,18.10132598876953,18.3737,17674264.0],["2015-04-30",18.3737,18.6175,18.2805,18.4239,17356370.0],["2015-05-04",18.4239,18.7824,18.2805,18.6175,21299468.0],["2015-05-05",18.6175,18.617481231689453,17.3486,17.3844,28953292.0],["2015-05-06",17.3844,17.6354,16.8755,16.983,23588280.0],["2015-05-07",16.983,17.1909,16.6532,16.7751,20559503.0],["2015-05-08",16.7751,17.1622,16.7034,17.155,20185815.0],["2015-05-11",17.155,17.5565,16.9758,17.5565,26198385.0],["2015-05-12",17.5565,17.7787,17.3988,17.5637,20800236.0],["2015-05-13",17.5637,17.7787,17.3056,17.4346,23987334.0],["2015-05-14",17.4346,17.43462562561035,17.0618,17.3056,19358040.0],["2015-05-15",17.3056,17.4776,16.9615,17.0332,22030187.0],["2015-05-18",17.0332,17.2052,16.897,17.1694,17699265.0],["2015-05-19",17.1694,17.5278,17.0618,17.5135,29119336.0],["2015-05-20",17.5135,17.9579,17.4561,17.5995,38885396.0],["2015-05-21",17.5995,18.3164,17.5708,18.2519,41734222.0],["2015-05-22",18.2519,19.3487,18.251869201660156,18.8469,57489704.0],["2015-05-25",18.8469,19.2053,18.639,19.0691,43912671.0],["2015-05-26",19.0691,19.6713,18.8182,19.4993,51134273.0],["2015-05-27",19.4993,19.6283,19.0261,19.2197,39761114.0],["2015-05-28",19.2197,19.872,18.13,18.1874,52252136.0],["2015-05-29",18.1874,18.4956,17.535,18.0726,32162097.0],["2015-06-01",18.0726,18.9042,18.072649002075195,18.8756,30358924.0],["2015-06-02",18.8756,19.2197,18.725,19.2125,36087450.0],["2015-06-03",19.2125,19.5996,18.6677,18.9257,34439528.0],["2015-06-04",18.9257,19.5423,18.1228,19.32,42480091.0],["2015-06-05",19.32,20.3308,19.320026397705078,20.1516,64141339.0],["2015-06-08",20.1516,21.0477,20.0082,20.8613,62588300.0],["2015-06-09",20.8613,21.2413,20.0656,20.2735,61797055.0],["2015-06-10",20.2735,20.9832,20.1086,20.6606,65765570.0],["2015-06-11",20.6606,20.7108,20.295,20.5101,33958113.0],["2015-06-12",20.5101,22.0872,20.510059356689453,21.3631,57660649.0],["2015-06-15",21.3631,22.2234,21.1696,21.4563,50838137.0],["2015-06-16",21.4563,21.456342697143555,20.1373,20.3595,38594249.0],["2015-06-17",20.3595,20.7036,19.6641,20.5817,33154049.0],["2015-06-18",20.5817,21.3273,19.9294,19.9939,36546543.0],["2015-06-19",19.9939,20.2878,18.6462,18.8182,31323242.0],["2015-06-23",18.8182,20.70361328125,18.81821060180664,20.7036,54216365.0],["2015-06-24",20.7036,22.77541160583496,20.70361328125,22.7754,82085570.0],["2015-06-25",22.7754,24.2092,22.2306,22.9045,91782240.0],["2015-06-26",22.9045,23.736,20.7896,22.2234,103524283.0],["2015-06-29",22.2234,24.4457,22.22340965270996,24.3382,151028735.0],["2015-06-30",24.3382,24.33821678161621,21.908,23.3776,116340159.0],["2015-07-01",23.3776,24.5461,21.908,22.0585,96492529.0],["2015-07-02",22.0585,22.05852699279785,19.8505,19.8505,69058252.0],["2015-07-03",19.8505,19.85052490234375,17.8647,17.8647,66536397.0],["2015-07-06",17.8647,19.3559,16.0797,17.492,91013626.0],["2015-07-07",17.492,17.491973876953125,15.7428,15.7715,78729599.0],["2015-07-08",15.7715,15.771452903747559,14.1943,14.1943,71780794.0],["2015-07-09",14.1943,15.61373519897461,14.194306373596191,15.6137,46418880.0],["2015-07-10",15.6137,17.17654800415039,15.61373519897461,17.1765,65667938.0],["2015-07-13",17.1765,18.8971,17.17654800415039,18.8971,85355961.0],["2015-07-14",18.8971,19.4992,17.9221,18.0726,64079043.0],["2015-07-15",18.0726,18.072649002075195,16.2733,17.3486,56990363.0],["2015-07-16",17.3486,18.2806,16.4883,17.7572,38584076.0],["2015-07-17",17.7572,18.7178,17.7572,18.4239,38973550.0],["2015-07-20",18.4239,18.596,17.5923,17.8576,45731090.0],["2015-07-21",17.8576,18.2662,17.3844,18.0511,29862296.0],["2015-07-22",18.0511,18.4741,17.5637,18.0153,33871962.0],["2015-07-23",18.0153,18.4956,17.7572,18.3594,40933569.0],["2015-07-24",18.3594,19.0763,18.0727,18.2232,49069222.0],["2015-07-27",18.2232,18.22319984436035,16.4023,16.4023,50728115.0],["2015-07-28",16.4023,17.0188,15.3485,16.7464,51558890.0],["2015-07-29",16.7464,17.3486,16.4095,17.3056,26696978.0],["2015-07-30",17.3056,18.2805,17.0403,17.1407,43038853.0],["2015-07-31",17.1407,17.9221,16.7966,17.7931,36383924.0],["2015-08-03",17.7931,18.0655,17.2411,17.9723,35002776.0],["2015-08-04",17.9723,18.6533,17.8146,18.51,30334368.0],["2015-08-05",18.51,18.509950637817383,17.9078,18.0655,21173769.0],["2015-08-06",18.0655,18.0798,17.5278,17.7429,15819075.0],["2015-08-07",17.7429,18.3021,17.742883682250977,18.044,16865087.0],["2015-08-10",18.044,18.9114,18.043975830078125,18.725,31741843.0],["2015-08-11",18.725,19.5566,18.7035,19.2197,34133365.0],["2015-08-12",19.2197,19.4419,18.6748,18.682,21967428.0],["2015-08-13",18.682,18.9616,18.0153,18.8612,19626813.0],["2015-08-14",18.8612,20.1373,18.861221313476562,19.6426,38498173.0],["2015-08-17",19.6426,19.915,19.2125,19.6785,23495614.0],["2015-08-18",19.6785,19.9652,17.7787,18.0081,31904729.0],["2015-08-19",18.0081,18.6963,17.5637,18.5673,27931693.0],["2015-08-20",18.5673,18.6247,18.001,18.2017,17174358.0],["2015-08-21",18.2017,18.201690673828125,16.9729,17.0248,20123941.0],["2015-08-24",17.0248,17.024757385253906,15.322284698486328,15.3223,23874085.0],["2015-08-25",15.3223,15.7368,13.8049,14.3748,38037316.0],["2015-08-26",14.3748,15.3963,14.0195,14.5525,28774953.0],["2015-08-27",14.5525,15.6554,14.552469253540039,15.648,27054454.0],["2015-08-28",15.648,16.5066,15.4259,16.2846,30980698.0],["2015-08-31",16.2846,16.2845516204834,15.4629,16.1587,24195909.0],["2015-09-01",16.1587,16.158720016479492,15.0114,15.8404,26249129.0],["2015-09-02",15.8404,16.2846,15.1816,16.1069,32504552.0],["2015-09-07",16.1069,16.6547,15.3815,15.3963,19964734.0],["2015-09-08",15.3963,15.7664,14.7967,15.6924,15818876.0],["2015-09-09",15.6924,16.2475,15.5962,16.1513,19164426.0],["2015-09-10",16.1513,16.15131950378418,15.6036,15.6258,11498640.0],["2015-09-11",15.6258,15.8256,15.4703,15.6258,9062016.0],["2015-09-14",15.6258,15.8478,14.6561,14.8263,18260398.0],["2015-09-15",14.8263,15.2335,14.5081,14.6709,13768216.0],["2015-09-16",14.6709,15.8996,14.6561,15.6702,13074184.0],["2015-09-17",15.6702,15.7072,15.1002,15.1372,12945806.0],["2015-09-18",15.1372,15.6036,15.137234687805176,15.4037,9577876.0],["2015-09-21",15.4037,15.8848,15.2483,15.7886,10896621.0],["2015-09-22",15.7886,16.0551,15.6776,15.8034,12662111.0],["2015-09-23",15.8034,15.803417205810547,15.2705,15.4037,7918835.0],["2015-09-24",15.4037,15.722,15.4037,15.7072,8111143.0],["2015-09-25",15.7072,15.9737,15.3963,15.4703,8724814.0],["2015-09-28",15.4703,15.5443,15.1076,15.3593,6004993.0],["2015-09-29",15.3593,15.4111,15.0632,15.1446,7187136.0],["2015-09-30",15.1446,15.3445,15.144632339477539,15.2039,6064836.0],["2015-10-08",15.2039,15.8034,15.203850746154785,15.6554,12101240.0],["2015-10-09",15.6554,15.759,15.4925,15.6924,9820735.0],["2015-10-12",15.6924,16.4104,15.692390441894531,16.2697,17510562.0],["2015-10-13",16.2697,16.3216,15.9589,16.2327,11195680.0],["2015-10-14",16.2327,16.5066,16.1143,16.1439,12797405.0],["2015-10-15",16.1439,16.5436,16.0995,16.4918,12169525.0],["2015-10-16",16.4918,16.7435,16.477,16.6843,12895996.0],["2015-10-19",16.6843,16.7657,16.403,16.4622,11603448.0],["2015-10-20",16.4622,16.6547,16.292,16.5732,10368862.0],["2015-10-21",16.5732,16.7139,15.7664,15.8774,15014901.0],["2015-10-22",15.8774,16.1957,15.8256,16.1365,8793543.0],["2015-10-23",16.1365,17.0618,16.136510848999023,16.7879,17251763.0],["2015-10-26",16.7879,17.0174,16.6028,16.7657,14909805.0],["2015-10-27",16.7657,16.765689849853516,16.2549,16.6399,9396033.0],["2015-10-28",16.6399,17.121,16.4548,16.8841,16885489.0],["2015-10-29",16.8841,17.6391,16.6695,17.4689,20941164.0],["2015-10-30",17.4689,18.1721,17.1728,17.8982,19729747.0],["2015-11-02",17.8982,18.1869,17.4541,17.7206,14877587.0],["2015-11-03",17.7206,17.8982,17.2098,17.2838,9839522.0],["2015-11-04",17.2838,18.1351,17.283830642700195,18.1129,12616371.0],["2015-11-05",18.1129,18.9493,18.0314,18.3719,27428247.0],["2015-11-06",18.3719,18.631,18.0981,18.4904,16899879.0],["2015-11-09",18.4904,19.3268,18.3571,18.4312,30457833.0],["2015-11-10",18.4312,18.6532,18.1943,18.4164,17597203.0],["2015-11-11",18.4164,18.5718,18.0833,18.3201,17346899.0],["2015-11-12",18.3201,18.3423,17.9574,18.1129,11679013.0],["2015-11-13",18.1129,18.2091,17.4393,17.6169,19779335.0],["2015-11-16",17.6169,18.2091,17.4837,18.1351,16855541.0],["2015-11-17",18.1351,18.5644,17.8908,18.1351,19374251.0],["2015-11-18",18.1351,18.1943,17.8094,17.8908,10990388.0],["2015-11-19",17.8908,18.1721,17.89080238342285,18.0981,7453183.0],["2015-11-20",18.0981,18.4756,18.0611,18.3867,13993889.0],["2015-11-23",18.3867,18.4238,18.0611,18.1499,12048770.0],["2015-11-24",18.1499,18.2017,17.876,18.1573,8477531.0],["2015-11-25",18.1573,18.2017,17.876,18.1351,10707844.0],["2015-11-26",18.1351,18.2609,17.9278,17.987,9206756.0],["2015-11-27",17.987,17.987028121948242,17.084,17.121,17220718.0],["2015-11-30",17.121,17.2986,16.7287,17.1728,12318118.0],["2015-12-01",17.1728,17.7502,17.0322,17.6095,10604030.0],["2015-12-02",17.6095,18.4164,17.4467,18.4164,22920086.0],["2015-12-03",18.4164,18.4904,18.1277,18.3941,10366538.0],["2015-12-04",18.3941,18.594,17.913,18.4978,18464990.0],["2015-12-07",18.4978,18.705,18.2831,18.4978,13295942.0],["2015-12-08",18.4978,18.5126,17.802,17.913,10258342.0],["2015-12-09",17.913,18.0833,17.802,17.9574,6383554.0],["2015-12-10",17.9574,18.0388,17.6539,17.7206,9222379.0],["2015-12-11",17.7206,18.1647,17.5799,17.9944,8337034.0],["2015-12-14",17.9944,18.5866,17.7946,18.4978,12397810.0],["2015-12-15",18.4978,18.8383,18.4015,18.705,13381259.0],["2015-12-16",18.705,18.7568,18.3201,18.4015,10010105.0],["2015-12-17",18.4015,19.1047,18.401546478271484,18.9493,14793660.0],["2015-12-18",18.9493,19.3268,18.7865,19.1862,13598720.0],["2015-12-21",19.1862,21.1033,19.0973,20.9034,42988258.0],["2015-12-22",20.9034,21.1033,20.2447,20.6518,24697959.0],["2015-12-23",20.6518,20.9331,19.9486,20.2003,24109944.0],["2015-12-24",20.2003,20.4001,19.9856,20.2225,12123162.0],["2015-12-25",20.2225,20.3927,19.6229,19.9264,13859060.0],["2015-12-28",19.9264,20.2076,19.3194,19.3934,19895362.0],["2015-12-29",19.3934,19.8153,19.2528,19.7635,16075553.0],["2015-12-30",19.7635,20.0818,19.4452,19.6599,23072734.0],["2015-12-31",19.6599,20.2669,19.659896850585938,20.0744,25008595.0],["2016-01-04",20.0744,20.07441520690918,18.4386,18.4978,15192717.0],["2016-01-05",18.4978,19.3194,18.1351,18.8013,23502454.0],["2016-01-06",18.8013,19.312,18.5274,19.1936,15226470.0],["2016-01-07",19.1936,19.19356346130371,17.6095,17.7502,5762100.0],["2016-01-08",17.7502,18.3053,17.3282,17.8834,21574931.0],["2016-01-11",17.8834,17.883399963378906,16.9063,16.9211,14123765.0],["2016-01-12",16.9211,17.2542,16.7361,16.9285,9041220.0],["2016-01-13",16.9285,17.3653,16.5214,16.588,12977354.0],["2016-01-14",16.588,17.158,15.7886,17.047,11781558.0],["2016-01-15",17.047,17.3431,16.366,16.5806,9341889.0],["2016-01-18",16.5806,16.8989,16.2105,16.6176,8660796.0],["2016-01-19",16.6176,17.2468,16.5066,17.1358,10703933.0],["2016-01-20",17.1358,17.1358,16.5806,16.7879,9567641.0],["2016-01-21",16.7879,16.9507,16.2031,16.2105,8656240.0],["2016-01-22",16.2105,16.5806,15.9145,16.3216,6941897.0],["2016-01-25",16.3216,16.6695,16.321565628051758,16.5066,5171329.0],["2016-01-26",16.5066,16.7879,15.2483,15.5443,11045311.0],["2016-01-27",15.5443,15.6998,14.8337,15.3815,10612923.0],["2016-01-28",15.3815,15.4999,14.8115,14.9966,6101362.0],["2016-01-29",14.9966,16.0551,14.99659538269043,15.7294,7796615.0],["2016-02-01",15.7294,15.9515,15.4703,15.6924,9143503.0],["2016-02-02",15.6924,16.1217,15.648,15.8774,7519994.0],["2016-02-03",15.8774,16.0033,15.6332,15.9663,4681923.0],["2016-02-04",15.9663,16.1735,15.9219,16.0329,7071270.0],["2016-02-05",16.0329,16.0847,15.5666,15.6702,5965441.0],["2016-02-15",15.6702,15.670182228088379,15.189,15.4407,4294057.0],["2016-02-16",15.4407,15.9367,15.440717697143555,15.8922,6657084.0],["2016-02-17",15.8922,16.0329,15.7812,15.9589,7543787.0],["2016-02-18",15.9589,16.1957,15.833,15.8774,9810208.0],["2016-02-19",15.8774,15.9515,15.7738,15.8478,5717297.0],["2016-02-22",15.8478,16.2253,15.847829818725586,16.0773,12347879.0],["2016-02-23",16.0773,16.7731,16.077293395996094,16.4622,18713367.0],["2016-02-24",16.4622,16.6917,16.2846,16.5732,9837184.0],["2016-02-25",16.5732,16.625,15.3075,15.3963,13056043.0],["2016-02-26",15.3963,15.7368,15.2113,15.5443,8759815.0],["2016-02-29",15.5443,15.544346809387207,14.4414,14.6709,13729456.0],["2016-03-01",14.6709,15.0632,14.4933,14.893,8557703.0],["2016-03-02",14.893,15.6184,14.892966270446777,15.5295,10378190.0],["2016-03-03",15.5295,16.2105,15.4851,15.7664,14461400.0],["2016-03-04",15.7664,16.1957,15.6554,16.1365,18411975.0],["2016-03-07",16.1365,16.8175,16.0477,16.6695,18120426.0],["2016-03-08",16.6695,16.669462203979492,15.7812,16.3586,13726837.0],["2016-03-09",16.3586,16.35857391357422,15.9145,16.1069,5161523.0],["2016-03-10",16.1069,16.7657,16.0403,16.3734,15131025.0],["2016-03-11",16.3734,16.7509,16.0847,16.477,8121336.0],["2016-03-14",16.477,17.0248,16.477006912231445,16.6843,10304956.0],["2016-03-15",16.6843,16.9359,16.3068,16.7361,6369026.0],["2016-03-16",16.7361,16.8989,16.366,16.6769,7826791.0],["2016-03-17",16.6769,17.0618,16.6547,16.9507,7523080.0],["2016-03-18",16.9507,17.3653,16.8249,17.3208,14820803.0],["2016-03-21",17.3208,17.8094,17.0322,17.306,25102633.0],["2016-03-22",17.306,17.7872,17.1802,17.5281,16725000.0],["2016-03-23",17.5281,17.7132,17.3282,17.5207,11361316.0],["2016-03-24",17.5207,18.3127,17.2172,17.9796,19864853.0],["2016-03-25",17.9796,18.6236,17.8538,18.1499,11195904.0],["2016-03-28",18.1499,19.0899,18.149877548217773,18.6162,20038886.0],["2016-03-29",18.6162,18.7939,17.765,18.0981,14210320.0],["2016-03-30",18.0981,18.4756,18.0462,18.4015,10383696.0],["2016-03-31",18.4015,18.5348,18.1351,18.2461,8909131.0],["2016-04-01",18.2461,18.4089,17.8834,18.1203,7477853.0],["2016-04-05",18.1203,18.3423,17.987,18.1721,10373726.0],["2016-04-06",18.1721,18.6902,18.1277,18.631,12816662.0],["2016-04-07",18.631,18.6532,17.8834,17.913,10881759.0],["2016-04-08",17.913,18.061,17.3504,17.6761,10799991.0],["2016-04-11",17.6761,17.95,17.5281,17.6835,15498432.0],["2016-04-12",17.6835,17.68354606628418,17.343,17.5577,6167201.0],["2016-04-13",17.5577,17.8834,17.5429,17.6539,14722594.0],["2016-04-14",17.6539,17.9574,17.5799,17.876,9137143.0],["2016-04-15",17.876,17.9204,17.5799,17.7058,7051764.0],["2016-04-18",17.7058,17.705751419067383,17.2838,17.3801,5643577.0],["2016-04-19",17.3801,17.5207,17.0248,17.3949,8204468.0],["2016-05-17",17.3949,19.0825,17.394866943359375,18.1795,58682047.0],["2016-05-18",18.1795,18.2757,17.3949,17.6835,25453333.0],["2016-05-19",17.6835,17.839,17.3875,17.4837,17591721.0],["2016-05-20",17.4837,17.7354,17.2986,17.6391,14328303.0],["2016-05-23",17.6391,17.8686,17.4985,17.765,12351727.0],["2016-05-24",17.765,17.764965057373047,17.1876,17.269,11651869.0],["2016-05-25",17.269,17.4541,17.0988,17.1358,9976532.0],["2016-05-26",17.1358,17.2468,16.7953,17.0322,8384092.0],["2016-05-27",17.0322,17.4911,16.9581,17.306,9737083.0],["2016-05-30",17.306,17.7576,17.0988,17.6169,11894211.0],["2016-05-31",17.6169,18.1869,17.616926193237305,18.1647,15875909.0],["2016-06-01",18.1647,18.5644,18.0981,18.2387,15820804.0],["2016-06-02",18.2387,18.4682,18.238698959350586,18.3719,9150388.0],["2016-06-03",18.3719,19.3564,18.3201,18.9345,27367705.0],["2016-06-06",18.9345,19.6821,18.934494018554688,19.4452,30282540.0],["2016-06-07",19.4452,20.104,19.2824,19.9708,21859448.0],["2016-06-08",19.9708,19.970781326293945,19.3416,19.4674,14484329.0],["2016-06-13",19.4674,19.7117,18.7124,18.7124,11882168.0],["2016-06-14",18.7124,19.7117,18.712432861328125,19.6747,16237625.0],["2016-06-15",19.6747,20.3557,19.3934,20.2151,21858017.0],["2016-06-16",20.2151,20.711,20.0152,20.2151,13277218.0],["2016-06-17",20.2151,21.392,20.215051651000977,21.2884,22194855.0],["2016-06-20",21.2884,21.5548,20.7332,21.355,13993605.0],["2016-06-21",21.355,21.4882,20.9257,20.9775,8730372.0],["2016-06-22",20.9775,21.3254,20.8146,21.2365,5968614.0],["2016-06-23",21.2365,21.8953,21.0071,21.2069,12408880.0],["2016-06-24",21.2069,21.6363,20.7258,21.1477,12394042.0],["2016-06-27",21.1477,22.3543,21.0367,22.3468,17551641.0],["2016-06-28",22.3468,22.6059,22.1026,22.4431,10603796.0],["2016-06-29",22.4431,22.5689,22.0138,22.1322,7754275.0],["2016-06-30",22.1322,22.9242,21.8213,21.9841,18606125.0],["2016-07-01",21.9841,22.3394,21.7621,22.0952,8145883.0],["2016-07-04",22.0952,22.5319,21.8583,22.1988,11628109.0],["2016-07-05",22.1988,22.8354,22.1914,22.3987,14679937.0],["2016-07-06",22.3987,24.6415,22.2802,24.4342,33498040.0],["2016-07-07",24.4342,24.486,23.5238,23.8199,20033619.0],["2016-07-08",23.8199,24.4046,23.3165,24.2788,14300809.0],["2016-07-11",24.2788,25.8776,23.9901,24.3454,27081598.0],["2016-07-12",24.3454,25.1152,24.1233,24.5823,23253299.0],["2016-07-13",24.5823,24.6637,23.7828,24.1307,16085848.0],["2016-07-14",24.1307,24.3454,23.657,23.9531,10491402.0],["2016-07-15",23.9531,24.1604,23.4646,24.0567,14950201.0],["2016-07-18",24.0567,24.1604,23.5386,23.8347,13042188.0],["2016-07-19",23.8347,23.9087,22.5911,22.976,28885961.0],["2016-07-20",22.976,23.1463,22.7244,22.8206,9672286.0],["2016-07-21",22.8206,23.3905,22.820581436157227,23.0204,13992201.0],["2016-07-22",23.0204,23.1241,22.1692,22.295,17154444.0],["2016-07-25",22.295,22.8206,22.1396,22.5097,13124646.0],["2016-07-26",22.5097,23.4646,22.4283,23.3609,18010872.0],["2016-07-27",23.3609,23.5904,22.4357,23.5386,18981646.0],["2016-07-28",23.5386,24.7673,23.1537,23.6866,23980802.0],["2016-07-29",23.6866,24.6119,23.686626434326172,24.0493,17069287.0],["2016-08-01",24.0493,24.049325942993164,22.865,23.3831,13881379.0],["2016-08-02",23.3831,23.4498,22.5393,23.0278,15403854.0],["2016-08-03",23.0278,23.509,22.7614,23.1759,7440688.0],["2016-08-04",23.1759,23.175878524780273,22.6873,23.0204,7696935.0],["2016-08-05",23.0204,23.1685,22.865,22.8872,4546739.0],["2016-08-08",22.8872,23.2425,22.6503,23.2425,12384641.0],["2016-08-09",23.2425,24.0715,22.9686,23.8199,16271817.0],["2016-08-10",23.8199,23.9753,23.62,23.7829,9342426.0],["2016-08-11",23.7829,24.5601,23.7014,23.8495,19951661.0],["2016-08-12",23.8495,23.9102,23.1208,23.6445,15567827.0],["2016-08-15",23.6445,24.5554,23.3561,24.3732,18482849.0],["2016-08-16",24.3732,25.0336,23.8798,24.0013,22945223.0],["2016-08-17",24.0013,24.5554,23.7204,23.895,16846183.0],["2016-08-18",23.895,24.1759,23.7584,23.9861,9963625.0],["2016-08-19",23.9861,24.0772,23.7432,23.7508,6339337.0],["2016-08-22",23.7508,24.3656,23.6293,24.2062,14704444.0],["2016-08-23",24.2062,24.73,23.8343,24.2366,13441605.0],["2016-08-24",24.2366,24.23658561706543,23.7356,23.8191,8877875.0],["2016-08-25",23.8191,23.819103240966797,23.3409,23.5079,9084983.0],["2016-08-26",23.5079,23.6673,23.3789,23.5383,4845661.0],["2016-08-29",23.5383,23.6825,23.3789,23.4699,4909021.0],["2016-08-30",23.4699,23.7963,23.4548,23.7052,6581134.0],["2016-08-31",23.7052,24.3808,23.705249786376953,24.191,13339440.0],["2016-09-01",24.191,24.3808,23.9481,23.9861,6943892.0],["2016-09-02",23.9861,24.1151,23.6673,23.8115,6949509.0],["2016-09-05",23.8115,24.2594,23.6825,24.024,6875927.0],["2016-09-06",24.024,24.43393898010254,23.9102,24.4339,10559154.0],["2016-09-07",24.4339,24.43393898010254,23.9709,24.0468,11063714.0],["2016-09-08",24.0468,24.1759,23.9102,24.0165,6480260.0],["2016-09-09",24.0165,24.0772,23.5307,23.5383,10002379.0],["2016-09-12",23.5383,23.538253784179688,22.4908,22.6578,14493092.0],["2016-09-13",22.6578,22.8247,22.3769,22.6198,7694467.0],["2016-09-14",22.6198,22.619800567626953,22.2555,22.3921,5591053.0],["2016-09-19",22.3921,22.9993,22.392086029052734,22.9007,7429566.0],["2016-09-20",22.9007,22.9614,22.7337,22.7716,4806729.0],["2016-09-21",22.7716,22.8855,22.5287,22.6957,4705688.0],["2016-09-22",22.6957,23.2878,22.69570541381836,23.1663,9185707.0],["2016-09-23",23.1663,23.4927,23.0676,23.3257,5651466.0],["2016-09-26",23.3257,23.32571792602539,22.764,22.802,5140147.0],["2016-09-27",22.802,23.227,22.80197525024414,23.0828,5460509.0],["2016-09-28",23.0828,23.1511,22.8855,22.969,2363801.0],["2016-09-29",22.969,23.1739,22.931,23.0145,3625082.0],["2016-09-30",23.0145,23.9178,22.9614,23.5914,14922196.0],["2016-10-10",23.5914,24.2745,23.5686,24.1607,11743410.0],["2016-10-11",24.1607,24.2973,23.8419,24.1227,7285998.0],["2016-10-12",24.1227,24.4036,23.8722,24.1303,6881958.0],["2016-10-13",24.1303,24.358,23.7432,23.7963,7279720.0],["2016-10-14",23.7963,24.0316,23.6673,23.8039,4881090.0],["2016-10-17",23.8039,24.062,23.6521,23.6825,4443752.0],["2016-10-18",23.6825,24.1986,23.682476043701172,24.0772,10052488.0],["2016-10-19",24.0772,24.266942977905273,23.9785,24.2669,8317367.0],["2016-10-20",24.2669,24.6161,24.0013,24.0316,10375227.0],["2016-10-21",24.0316,24.1759,23.7812,24.0468,6283422.0],["2016-10-24",24.0468,24.3277,23.9406,24.0468,8741857.0],["2016-10-25",24.0468,25.2765,23.9937,25.2689,21264631.0],["2016-10-26",25.2689,27.2348,25.0564,26.2557,25090659.0],["2016-10-27",26.2557,26.7035,25.7319,26.4606,13012059.0],["2016-10-28",26.4606,26.6883,25.7775,26.2708,10378065.0],["2016-10-31",26.2708,26.3999,25.5422,26.1115,7914065.0],["2016-11-01",26.1115,26.870500564575195,25.8913,26.8705,9987738.0],["2016-11-02",26.8705,26.8933,26.1646,26.2633,8349258.0],["2016-11-03",26.2633,26.62,26.0507,26.491,6263241.0],["2016-11-04",26.491,26.5669,25.5953,25.9065,7862535.0],["2016-11-07",25.9065,25.99,25.5118,25.7319,8236472.0],["2016-11-08",25.7319,26.5289,25.731924057006836,26.1646,9756114.0],["2016-11-09",26.1646,26.5441,25.656,26.3923,9850806.0],["2016-11-10",26.3923,26.7111,26.3771,26.5669,7640245.0],["2016-11-11",26.5669,26.566883087158203,25.8761,26.1874,9784595.0],["2016-11-14",26.1874,26.187353134155273,25.4283,25.5953,14051799.0],["2016-11-15",25.5953,26.0355,25.4207,25.9596,9263136.0],["2016-11-16",25.9596,26.0811,25.3979,25.5801,8641014.0],["2016-11-17",25.5801,25.7243,25.2006,25.3296,7507039.0],["2016-11-18",25.3296,25.5194,25.2006,25.2689,5435773.0],["2016-11-21",25.2689,25.6181,25.2006,25.2765,7914778.0],["2016-11-22",25.2765,25.5497,25.1702,25.3524,8342989.0],["2016-11-23",25.3524,25.8458,25.3069,25.8458,17750163.0],["2016-11-24",25.8458,25.9369,25.3524,25.6029,16733371.0],["2016-11-25",25.6029,25.8761,25.3524,25.5422,9005245.0],["2016-11-28",25.5422,26.0735,25.527,25.6408,11154033.0],["2016-11-29",25.6408,26.916,25.527,26.453,25927189.0],["2016-11-30",26.453,26.6124,25.9293,26.028,12873167.0],["2016-12-01",26.028,26.4075,25.5801,25.7016,16817676.0],["2016-12-02",25.7016,25.8458,25.3979,25.5042,8628504.0],["2016-12-05",25.5042,25.9824,25.0564,25.3448,8096297.0],["2016-12-06",25.3448,25.7699,25.2917,25.656,7383960.0],["2016-12-07",25.656,25.9141,25.3069,25.5118,8709592.0],["2016-12-08",25.5118,26.4454,25.4587,25.9141,18938311.0],["2016-12-09",25.9141,26.4075,25.8989,26.0507,9577792.0],["2016-12-12",26.0507,26.7491,24.8818,25.0488,17557348.0],["2016-12-13",25.0488,25.8002,25.04877471923828,25.7167,10883108.0],["2016-12-14",25.7167,25.8154,25.36,25.4738,8093828.0],["2016-12-15",25.4738,25.7091,24.9653,25.064,9009745.0],["2016-12-16",25.064,25.2613,24.9121,25.0336,6147696.0],["2016-12-19",25.0336,25.8837,25.033592224121094,25.5042,10981426.0],["2016-12-20",25.5042,25.5649,25.2613,25.3448,6158264.0],["2016-12-21",25.3448,25.7319,25.322,25.4511,6921105.0],["2016-12-22",25.4511,25.6181,25.1854,25.2689,6022577.0],["2016-12-23",25.2689,25.3448,24.5023,24.5858,11730363.0],["2016-12-26",24.5858,24.6768,24.1151,24.563,6576268.0],["2016-12-27",24.563,24.7831,24.4415,24.5858,5265870.0],["2016-12-28",24.5858,24.73,24.3049,24.5023,5503890.0],["2016-12-29",24.5023,24.6541,24.2594,24.5174,4306318.0],["2016-12-30",24.5174,25.2006,24.51743507385254,25.0488,9287822.0],["2017-01-03",25.0488,25.3448,25.04877471923828,25.2006,4971389.0],["2017-01-04",25.2006,26.1874,25.1399,26.0735,11681838.0],["2017-01-05",26.0735,26.4986,25.7471,26.0963,13376702.0],["2017-01-06",26.0963,26.4986,25.9217,26.1342,10894820.0],["2017-01-09",26.1342,26.4834,26.0735,26.2253,7241846.0],["2017-01-10",26.2253,26.3923,26.0355,26.0811,4453789.0],["2017-01-11",26.0811,26.1722,25.694,25.7319,4292146.0],["2017-01-12",25.7319,25.9445,25.0488,25.1095,7244740.0],["2017-01-13",25.1095,25.3676,24.7072,25.1247,5823383.0],["2017-01-16",25.1247,25.2309,24.2821,24.859,6187869.0],["2017-01-17",24.859,25.5497,24.7376,25.4283,6993511.0],["2017-01-18",25.4283,26.1494,25.3903,25.9976,11046359.0],["2017-01-19",25.9976,26.0963,25.5725,25.8078,6949810.0],["2017-01-20",25.8078,25.9369,25.5042,25.8686,5412888.0],["2017-01-23",25.8686,26.7339,25.8458,26.028,12631075.0],["2017-01-24",26.028,26.1039,25.7623,26.0355,5790200.0],["2017-01-25",26.0355,26.1114,25.7091,25.7547,5961607.0],["2017-01-26",25.7547,25.8458,25.2917,25.5725,4570555.0],["2017-02-03",25.5725,25.6408,24.8514,24.9729,7297009.0],["2017-02-06",24.9729,25.4055,24.897,25.2765,7216917.0],["2017-02-07",25.2765,25.7167,25.1475,25.4663,5681908.0],["2017-02-08",25.4663,25.7547,25.2917,25.6181,5575336.0],["2017-02-09",25.6181,26.7035,25.6029,26.6504,21024127.0],["2017-02-10",26.6504,26.7339,26.324,26.3468,9639472.0],["2017-02-13",26.3468,28.3203,26.346755981445312,27.3715,17547902.0],["2017-02-14",27.3715,27.9635,27.0223,27.7055,11094070.0],["2017-02-15",27.7055,27.9104,27.3411,27.4929,7321959.0],["2017-02-16",27.4929,27.6751,27.0754,27.5916,6414559.0],["2017-02-17",27.5916,28.9731,27.591596603393555,28.085,12110907.0],["2017-02-20",28.085,29.5651,28.084983825683594,29.345,17482991.0],["2017-02-21",29.345,29.7245,28.7681,29.2236,7058113.0],["2017-02-22",29.2236,29.9826,28.9199,29.4589,8093784.0],["2017-02-23",29.4589,30.0434,28.7302,28.9048,11555503.0],["2017-02-24",28.9048,29.3147,28.5177,29.1173,6403476.0],["2017-02-27",29.1173,29.1173038482666,28.085,28.1229,11494685.0],["2017-02-28",28.1229,28.6391,28.047,28.381,7279508.0],["2017-03-01",28.381,29.0566,28.381,28.7757,9089134.0],["2017-03-02",28.7757,29.4133,28.6163,28.8061,7299060.0],["2017-03-03",28.8061,29.3526,28.586,29.2236,5001637.0],["2017-03-06",29.2236,29.7245,28.844,29.2236,10094643.0],["2017-03-07",29.2236,30.3621,29.0566,30.3014,11806963.0],["2017-03-08",30.3014,30.4608,30.0206,30.3014,8599409.0],["2017-03-09",30.3014,30.301424026489258,29.5196,30.0358,6254131.0],["2017-03-10",30.0358,30.6278,29.7549,29.9826,8241409.0],["2017-03-13",29.9826,30.8783,29.8308,30.8404,12339408.0],["2017-03-14",30.8404,31.273,29.9371,30.3394,10763471.0],["2017-03-15",30.3394,30.681,30.1193,30.5367,6586260.0],["2017-03-16",30.5367,31.2427,30.0433,30.3242,8343588.0],["2017-03-17",30.3242,30.8859,29.9902,30.1876,7063453.0],["2017-03-20",30.1876,30.5519,29.9978,30.0585,9565000.0],["2017-03-21",30.0585,31.6146,30.0585,31.5766,19196568.0],["2017-03-22",31.5766,32.63172149658203,31.0301,32.6317,14323007.0],["2017-03-23",32.6317,32.63172149658203,31.4324,32.0169,11896175.0],["2017-03-24",32.0169,32.8518,31.3869,31.9258,15017840.0],["2017-03-27",31.9258,31.92580223083496,30.7417,31.0377,13433174.0],["2017-03-28",31.0377,31.2502,30.4988,31.1212,9340388.0],["2017-03-29",31.1212,31.7816,31.0453,31.5159,9044626.0],["2017-03-30",31.5159,32.0397,31.1288,31.7133,8627319.0],["2017-03-31",31.7133,32.404,31.6525,32.0245,7689645.0],["2017-04-05",32.0245,32.7911,31.8954,32.0017,8911408.0],["2017-04-06",32.0017,32.0776,31.1592,31.7284,6962374.0],["2017-04-07",31.7284,31.8043,31.4096,31.5387,4367196.0],["2017-04-10",31.5387,31.5539,30.2711,30.6658,10293789.0],["2017-04-11",30.6658,30.8859,29.6031,30.3242,12155805.0],["2017-04-12",30.3242,31.2047,30.0206,30.7113,10502341.0],["2017-04-13",30.7113,31.5387,30.5975,31.3261,6621474.0],["2017-04-14",31.3261,31.4172,30.8935,31.2427,4657947.0],["2017-04-17",31.2427,32.2598,30.9466,31.8423,9845539.0],["2017-04-18",31.8423,32.8974,31.736,32.6773,14127008.0],["2017-04-19",32.6773,33.8538,32.67726135253906,33.0264,23329203.0],["2017-04-20",33.0264,35.6376,33.0188,34.8178,22971614.0],["2017-04-21",34.8178,35.8122,34.1574,34.6736,14976381.0],["2017-04-24",34.6736,34.67357635498047,32.5558,34.0056,16582817.0],["2017-04-25",34.0056,36.06263732910156,34.005611419677734,36.0626,15329725.0],["2017-04-26",36.0626,37.1709,34.7647,34.962,15489750.0],["2017-04-27",34.962,35.5844,34.2561,35.4858,7554480.0],["2017-04-28",35.4858,35.8881,33.4743,35.296,19331541.0],["2017-05-02",35.296,35.295997619628906,33.5729,34.3775,9452868.0],["2017-05-03",34.3775,35.5617,34.377540588378906,34.8633,7025883.0],["2017-05-04",34.8633,35.1062,34.1574,34.6356,6178801.0],["2017-05-05",34.6356,35.0379,34.165,34.4686,4002028.0],["2017-05-08",34.4686,34.5294,33.0644,33.1706,8985527.0],["2017-05-09",33.1706,33.83861541748047,32.0928,33.8386,9936154.0],["2017-05-10",33.8386,34.8482,33.6489,33.9221,6680118.0],["2017-05-11",33.9221,34.9848,33.7096,34.9165,7928592.0],["2017-05-12",34.9165,35.4099,34.5521,35.167,4935471.0],["2017-05-15",35.167,36.131,34.8557,35.6679,7182535.0],["2017-05-16",35.6679,37.2468,35.3112,37.0039,11692271.0],["2017-05-17",37.0039,37.019,35.7438,35.7894,10439869.0],["2017-05-18",35.7894,36.3207,35.2656,35.5389,6883275.0],["2017-05-19",35.5389,36.0323,35.3795,35.8425,5717541.0],["2017-05-22",35.8425,36.131,35.296,35.964,6497362.0],["2017-05-23",35.964,37.2847,35.7135,36.9659,13826534.0],["2017-05-24",36.9659,37.0418,35.7363,36.5712,8268080.0],["2017-05-25",36.5712,36.9431,36.1917,36.7002,4407059.0],["2017-05-26",36.7002,36.9963,36.0551,36.8369,4802450.0],["2017-05-31",36.8369,36.83687973022461,35.63,36.6016,10254238.0],["2017-06-01",36.6016,36.7989,36.0247,36.4422,5477249.0],["2017-06-02",36.4422,36.6168,35.7514,36.0247,5737295.0],["2017-06-05",36.0247,36.1537,35.2732,35.4402,5255431.0],["2017-06-06",35.4402,36.3283,35.3036,36.2904,6451408.0],["2017-06-07",36.2904,37.6491,36.1765,37.6187,15023381.0],["2017-06-08",37.6187,38.6966,37.2012,37.9527,9766772.0],["2017-06-09",37.9527,38.7876,37.5656,37.8388,7201030.0],["2017-06-12",37.8388,39.9262,37.838829040527344,38.7269,10872397.0],["2017-06-13",38.7269,38.9395,37.7629,38.6207,6065040.0],["2017-06-14",38.6207,38.9015,37.687,38.1273,6733453.0],["2017-06-15",38.1273,38.1424,36.8369,37.2695,10725723.0],["2017-06-16",37.2695,37.9375,36.6623,37.4289,7089516.0],["2017-06-20",37.4289,38.3579,37.42893981933594,38.1644,8450377.0],["2017-06-21",38.1644,38.8224,37.5451,38.8224,10521934.0],["2017-06-22",38.8224,39.403,38.474,38.6598,13074695.0],["2017-06-23",38.6598,38.7914,37.9321,38.7372,7713309.0],["2017-06-26",38.7372,40.40932083129883,38.737205505371094,40.4093,15833840.0],["2017-06-27",40.4093,40.40932083129883,39.4804,40.0997,8530868.0],["2017-06-28",40.0997,40.0997,39.0856,39.1707,5936915.0],["2017-06-29",39.1707,39.3255,38.6908,39.1475,6872322.0],["2017-06-30",39.1475,39.4804,38.6675,39.1552,6442310.0],["2017-07-03",39.1552,39.3488,37.6767,37.8702,12040558.0],["2017-07-04",37.8702,37.87018585205078,36.1362,37.0419,14533994.0],["2017-07-05",37.0419,38.1876,36.6703,37.7773,9761519.0],["2017-07-06",37.7773,38.0482,37.1038,37.7928,6968097.0],["2017-07-07",37.7928,37.79277801513672,36.7632,37.3515,10088802.0],["2017-07-10",37.3515,37.8005,36.291,37.4057,16207416.0],["2017-07-11",37.4057,38.6985,37.158,38.3811,12889034.0],["2017-07-12",38.3811,38.3811149597168,37.5451,37.6534,6213023.0],["2017-07-13",37.6534,38.2805,37.5451,37.7928,5072099.0],["2017-07-14",37.7928,38.1334,37.2664,38.056,4008660.0],["2017-07-17",38.056,38.3347,35.9968,37.1348,6366067.0],["2017-07-18",37.1348,37.6844,36.7709,37.5528,7155740.0],["2017-07-19",37.5528,38.8843,37.552791595458984,38.6443,9382072.0],["2017-07-20",38.6443,39.9139,38.64431381225586,39.7513,9667930.0],["2017-07-21",39.7513,40.3861,39.2714,39.7745,6864323.0],["2017-07-24",39.7745,41.764,39.7745,40.7112,10318694.0],["2017-07-25",40.7112,41.6944,40.5642,41.1447,7834560.0],["2017-07-26",41.1447,41.6866,39.6739,40.2545,7825993.0],["2017-07-27",40.2545,41.2609,39.9448,40.8738,6327170.0],["2017-07-28",40.8738,42.724,40.4093,42.6775,10470057.0],["2017-07-31",42.6775,44.5896,42.5769,42.8633,15404575.0],["2017-08-01",42.8633,43.8,42.3679,43.7845,6281544.0],["2017-08-02",43.7845,43.784507751464844,42.3988,42.9639,8195763.0],["2017-08-03",42.9639,43.0026,41.5318,41.7253,8559164.0],["2017-08-04",41.7253,41.9111,40.9125,41.2996,7067237.0],["2017-08-07",41.2996,43.5832,40.9899,43.3433,11198558.0],["2017-08-08",43.3433,44.3574,42.8943,43.5058,6965794.0],["2017-08-09",43.5058,45.8205,42.8478,45.534,13432524.0],["2017-08-10",45.534,46.8655,44.5664,44.9999,15227653.0],["2017-08-11",44.9999,44.9999,43.5678,43.8077,9543864.0],["2017-08-14",43.8077,45.1005,43.5832,44.1251,13716582.0],["2017-08-15",44.1251,44.4193,43.4903,44.3109,7550817.0],["2017-08-16",44.3109,44.4735,43.7381,44.0167,6702302.0],["2017-08-17",44.0167,44.01674270629883,42.8091,43.2813,8205574.0],["2017-08-18",43.2813,43.7845,42.8556,43.4284,5213707.0],["2017-08-21",43.4284,43.9238,42.6465,43.2039,6086723.0],["2017-08-22",43.2039,43.20390701293945,40.4171,42.5072,20410580.0],["2017-08-23",42.5072,42.9097,41.7253,42.7627,9222082.0],["2017-08-24",42.7627,42.7704,41.8027,41.8337,5532170.0],["2017-08-25",41.8337,42.035,40.9512,41.764,8841574.0],["2017-08-28",41.764,43.2349,41.7640380859375,42.3756,12171196.0],["2017-08-29",42.3756,42.4917,41.2609,41.617,15205107.0],["2017-08-30",41.617,42.6233,41.4544,42.5769,9636691.0],["2017-08-31",42.5769,43.2426,42.0195,42.7936,8650461.0],["2017-09-01",42.7936,42.79362106323242,42.035,42.7704,10077558.0],["2017-09-04",42.7704,42.77040100097656,41.5705,41.8647,7998248.0],["2017-09-05",41.8647,41.9576,41.4931,41.5937,6916185.0],["2017-09-06",41.5937,41.9189,41.1293,41.2144,6666294.0],["2017-09-07",41.2144,41.6944,40.5641,41.3383,7336326.0],["2017-09-08",41.3383,41.3382682800293,39.79,39.8984,12693775.0],["2017-09-11",39.8984,40.6183,38.7449,40.2545,16722541.0],["2017-09-12",40.2545,40.6803,39.8674,40.5641,12524467.0],["2017-09-13",40.5641,42.9252,40.56414031982422,42.3214,25312280.0],["2017-09-14",42.3214,42.7936,41.6247,42.2672,13200686.0],["2017-09-15",42.2672,42.8246,41.8492,42.5691,12222073.0],["2017-09-18",42.5691,43.9161,42.569129943847656,43.5677,11970001.0],["2017-09-19",43.5677,44.4038,42.6388,42.7317,10238365.0],["2017-09-20",42.7317,44.0322,42.731693267822266,43.0568,8367107.0],["2017-09-21",43.0568,43.351,42.422,42.6775,5341521.0],["2017-09-22",42.6775,43.351,42.5072,43.0723,5025102.0],["2017-09-25",43.0723,44.5122,42.9717,44.4735,12234198.0],["2017-09-26",44.4735,44.4735,43.529,43.9238,6845359.0],["2017-09-27",43.9238,43.92384338378906,43.1265,43.5058,5812658.0],["2017-09-28",43.5058,44.5122,43.4903,43.9703,9710113.0],["2017-09-29",43.9703,44.6283,43.3974,43.4284,8296774.0],["2017-10-09",43.4284,44.4038,43.0026,43.6452,9351748.0],["2017-10-10",43.6452,44.7367,43.4052,44.667,10014351.0],["2017-10-11",44.667,46.432,44.2877,45.8282,14103698.0],["2017-10-12",45.8282,46.4088,45.116,46.0604,8480272.0],["2017-10-13",46.0604,46.5404,45.5573,45.6734,7853355.0],["2017-10-16",45.6734,46.0217,44.1638,44.6206,9140550.0],["2017-10-17",44.6206,44.9302,43.7381,44.1638,9065265.0],["2017-10-18",44.1638,45.4334,43.8619,45.2553,8849885.0],["2017-10-19",45.2553,46.5249,44.8218,45.9985,12219178.0],["2017-10-20",45.9985,45.99850082397461,44.3264,44.907,9190374.0],["2017-10-23",44.907,45.085,44.1329,44.8064,8419640.0],["2017-10-24",44.8064,45.5882,44.3728,45.5263,10246128.0],["2017-10-25",45.5263,45.526283264160156,44.5122,44.7289,8267843.0],["2017-10-26",44.7289,46.9275,44.72893142700195,45.5573,18630290.0],["2017-10-27",45.5573,46.7958,44.2799,46.2927,23039021.0],["2017-10-30",46.2927,46.7571,44.8063,46.3314,15569419.0],["2017-10-31",46.3314,47.9957,45.4876,47.1287,15362526.0],["2017-11-01",47.1287,48.7621,47.12872314453125,48.197,17753122.0],["2017-11-02",48.197,50.86,48.197017669677734,50.5504,21444898.0],["2017-11-03",50.5504,51.6032,49.784,50.2484,14099938.0],["2017-11-06",50.2484,51.7657,49.7762,51.4329,14196073.0],["2017-11-07",51.4329,53.4765,50.9374,51.5567,12203771.0],["2017-11-08",51.5567,53.0121,50.1556,50.3259,18439521.0],["2017-11-09",50.3259,51.9825,49.1956,51.9515,17722230.0],["2017-11-10",51.9515,53.492,51.4793,53.0198,15749625.0],["2017-11-13",53.0198,53.3217,52.1915,52.3154,10529129.0],["2017-11-14",52.3154,52.315364837646484,50.1633,50.7671,14915725.0],["2017-11-15",50.7671,52.106346130371094,50.4729,52.1063,15823793.0],["2017-11-16",52.1063,54.808,51.6961,54.6764,22056713.0],["2017-11-17",54.6764,54.67644119262695,52.0986,53.4224,22154690.0],["2017-11-20",53.4224,53.422367095947266,51.5567,53.0198,13356066.0],["2017-11-21",53.0198,54.5371,51.0845,54.3203,16579556.0],["2017-11-22",54.3203,54.7229,51.4483,52.385,14436973.0],["2017-11-23",52.385,52.385032653808594,49.1182,49.1647,18199047.0],["2017-11-24",49.1647,49.6679,47.2216,49.6679,16950859.0],["2017-11-27",49.6679,49.7453,47.3223,48.7079,13688222.0],["2017-11-28",48.7079,49.7607,47.8796,48.7621,10921733.0],["2017-11-29",48.7621,49.0021,46.4862,47.1519,14392163.0],["2017-11-30",47.1519,47.748,45.2863,45.8901,12456577.0],["2017-12-01",45.8901,46.7804,45.6579,46.4552,9491685.0],["2017-12-04",46.4552,48.8473,46.0682,48.2667,11848020.0],["2017-12-05",48.2667,49.8924,47.8487,48.468,13791914.0],["2017-12-06",48.468,49.1569,46.6023,47.2603,12786289.0],["2017-12-07",47.2603,47.3532,45.4411,45.8437,11738450.0],["2017-12-08",45.8437,47.2139,45.5185,46.9894,10972187.0],["2017-12-11",46.9894,49.3892,46.9893798828125,49.2498,16716703.0],["2017-12-12",49.2498,49.9311,48.5763,48.7002,7363462.0],["2017-12-13",48.7002,50.9607,48.4447,50.891,11467562.0],["2017-12-14",50.891,51.6806,49.9233,50.9142,8588429.0],["2017-12-15",50.9142,51.8664,50.1091,50.3181,7964947.0],["2017-12-18",50.3181,52.6405,50.318119049072266,51.6806,11489236.0],["2017-12-19",51.6806,52.834,51.2393,51.8586,9658311.0],["2017-12-20",51.8586,53.4146,50.9684,52.7953,13002046.0],["2017-12-21",52.7953,53.3991,52.1992,52.8418,9680847.0],["2017-12-22",52.8418,53.0198,51.0381,51.1851,13722485.0],["2017-12-25",51.1851,52.4083,50.6278,51.3864,10984621.0],["2017-12-26",51.3864,51.7115,50.1246,50.5813,8148809.0],["2017-12-27",50.5813,51.0922,49.1182,49.3118,8730990.0],["2017-12-28",49.3118,51.8664,49.3117561340332,51.3632,18276198.0],["2017-12-29",51.3632,53.0198,50.3181,51.0923,12281448.0],["2018-01-02",51.0923,51.7038,50.3955,50.9219,12305989.0],["2018-01-03",50.9219,51.6806,50.6123,51.4019,10830007.0],["2018-01-04",51.4019,53.2753,51.1077,53.2211,17043669.0],["2018-01-05",53.2211,53.3682,52.2844,52.6792,10279909.0],["2018-01-08",52.6792,54.2042,51.9051,52.9889,10807965.0],["2018-01-09",52.9889,55.0093,52.7953,54.421,13116152.0],["2018-01-10",54.421,54.9783,53.4146,54.9087,12549450.0],["2018-01-11",54.9087,55.1254,53.9565,54.2971,7381376.0],["2018-01-12",54.2971,55.4273,54.1113,54.9784,8269037.0],["2018-01-15",54.9784,57.5949,54.978355407714844,56.3408,17205121.0],["2018-01-16",56.3408,58.2606,55.5125,56.7976,11918088.0],["2018-01-17",56.7976,57.1536,54.1113,54.2429,12999052.0],["2018-01-18",54.2429,55.2106,52.9347,54.3049,16757741.0],["2018-01-19",54.3049,54.39,52.3308,52.5553,17173326.0],["2018-01-22",52.5553,54.9551,52.55533218383789,54.8855,13908056.0],["2018-01-23",54.8855,55.1487,53.8172,54.5913,8761671.0],["2018-01-24",54.5913,54.7771,52.8727,53.2211,11908873.0],["2018-01-25",53.2211,53.554,51.6264,53.1127,11220336.0],["2018-01-26",53.1127,53.554,52.416,53.4069,8776957.0],["2018-01-29",53.4069,53.4069,50.4033,50.9374,18409194.0],["2018-01-30",50.9374,51.2858,49.3118,50.3878,14669159.0],["2018-01-31",50.3878,51.4638,49.8304,50.5581,11662786.0],["2018-02-01",50.5581,50.5580940246582,47.6242,48.7776,19022232.0],["2018-02-02",48.7776,49.2498,47.6087,49.0795,12231473.0],["2018-02-05",49.0795,49.07951736450195,44.1716,46.0449,22367059.0],["2018-02-06",46.0449,46.7184,44.2567,45.8592,13875555.0],["2018-02-07",45.8592,47.57,42.8865,43.1033,14626833.0],["2018-02-08",43.1033,44.5199,42.6698,43.6994,10867723.0],["2018-02-09",43.6994,43.6993522644043,41.0751,42.9252,15085080.0],["2018-02-12",42.9252,46.1688,42.925228118896484,45.356,12718614.0],["2018-02-13",45.356,46.5714,44.9302,45.0386,7885548.0],["2018-02-14",45.0386,46.1843,44.8915,45.9056,5982264.0],["2018-02-22",45.9056,48.3054,45.90560531616211,48.3054,7999639.0],["2018-02-23",48.3054,48.677,47.5313,47.8874,5319398.0],["2018-02-26",47.8874,48.3441,46.5094,47.6474,6910114.0],["2018-02-27",47.6474,48.228,46.4862,46.5172,6238354.0],["2018-02-28",46.5172,47.0513,44.5122,45.2166,9235862.0],["2018-03-01",45.2166,46.5249,44.8373,46.0295,6505154.0],["2018-03-02",46.0295,46.432,45.5185,46.2075,5036496.0],["2018-03-05",46.2075,46.4862,44.5044,44.667,6720221.0],["2018-03-06",44.667,45.4024,43.3587,44.8064,8717672.0],["2018-03-07",44.8064,45.5727,44.3186,44.8992,5899840.0],["2018-03-08",44.8992,46.0217,44.5664,45.9366,5906458.0],["2018-03-09",45.9366,47.059,45.93657684326172,46.3081,8080023.0],["2018-03-12",46.3081,46.8346,44.8992,45.7198,7342424.0],["2018-03-13",45.7198,45.71981430053711,44.8992,44.9302,6396993.0],["2018-03-14",44.9302,46.9429,44.6051,46.641,9987051.0],["2018-03-15",46.641,48.6073,46.4475,47.8409,9904239.0],["2018-03-16",47.8409,48.406,46.9894,47.0513,5174285.0],["2018-03-19",47.0513,47.7635,46.7262,47.1907,3658258.0],["2018-03-20",47.1907,47.19065856933594,46.1301,46.3856,3934845.0],["2018-03-21",46.3856,46.8887,46.0604,46.2153,3643661.0],["2018-03-22",46.2153,46.432,44.187,44.3264,8235235.0],["2018-03-23",44.3264,44.326385498046875,42.1898,44.0864,11586649.0],["2018-03-26",44.0864,44.5586,43.1884,43.8387,7847208.0],["2018-03-27",43.8387,44.7057,42.7085,43.1575,10163181.0],["2018-03-28",43.1575,43.15746307373047,40.4945,40.8815,14288693.0],["2018-03-29",40.8815,44.5664,40.881534576416016,43.8851,16557202.0],["2018-03-30",43.8851,44.5896,43.5136,43.9316,9829949.0],["2018-04-02",43.9316,45.4024,43.382,44.876,10704448.0],["2018-04-03",44.876,46.8113,44.1329,46.1611,14064531.0],["2018-04-04",46.1611,48.3828,46.16107177734375,46.9971,14363592.0],["2018-04-09",46.9971,47.9957,46.3391,47.4848,7881672.0],["2018-04-10",47.4848,47.7635,46.6178,47.6551,6257648.0],["2018-04-11",47.6551,49.0795,46.7184,47.3455,8349719.0],["2018-04-12",47.3455,48.5763,46.8346,47.9106,6412988.0],["2018-04-13",47.9106,48.1893,46.3004,46.7649,7738320.0],["2018-04-16",46.7649,47.6087,45.4257,47.508,9083989.0],["2018-04-17",47.508,47.57,46.192,46.2694,4495788.0],["2018-04-18",46.2694,46.912,44.2103,45.2399,8391842.0],["2018-04-19",45.2399,46.97390365600586,44.636,46.9739,8363137.0],["2018-04-20",46.9739,47.9957,46.254,46.8268,8840983.0],["2018-04-23",46.8268,47.1055,45.6811,45.9443,4869891.0],["2018-04-24",45.9443,48.9092,45.94431686401367,48.5144,11656903.0],["2018-04-25",48.5144,48.9247,47.8487,48.6073,6445735.0],["2018-04-26",48.6073,48.607303619384766,45.9753,46.5481,15774262.0],["2018-04-27",46.5481,47.1055,44.5664,46.6255,10196309.0],["2018-05-02",46.6255,46.62553787231445,44.9767,46.0682,8776184.0],["2018-05-03",46.0682,47.2139,45.3482,46.7958,8548470.0],["2018-05-04",46.7958,47.7325,46.4862,46.9274,7388342.0],["2018-05-07",46.9274,50.0549,46.92744827270508,49.7762,14295903.0],["2018-05-08",49.7762,50.5271,49.3892,49.9388,10297085.0],["2018-05-09",49.9388,50.6665,49.4666,50.6665,5325885.0],["2018-05-10",50.6665,51.5335,50.1091,51.131,9500732.0],["2018-05-11",51.131,51.8586,50.0704,50.2407,7388339.0],["2018-05-14",50.2407,51.8509,50.1556,51.8509,8321539.0],["2018-05-15",51.8509,51.85089111328125,50.5194,51.4793,8917631.0],["2018-05-16",51.4793,52.3773,50.9374,51.789,8268264.0],["2018-05-17",51.789,51.8277,49.8536,50.2717,6143588.0],["2018-05-18",50.2717,51.0845,49.8536,51.0535,5735432.0],["2018-05-21",51.0535,51.8973,50.7052,50.9916,4152824.0],["2018-05-22",50.9916,52.0599,50.6355,51.758,6282024.0],["2018-05-23",51.758,52.0831,49.9852,50.2639,6229702.0],["2018-05-24",50.2639,51.0381,49.7143,50.0472,5139593.0],["2018-05-25",50.0472,51.4406,49.7375,51.131,6867273.0],["2018-05-28",51.131,53.6469,50.86,52.9889,10982118.0],["2018-05-29",52.9889,53.6159,52.0986,52.2225,8722415.0],["2018-05-30",52.2225,52.9966,50.9684,52.0367,7892090.0],["2018-05-31",52.0367,53.8404,51.8044,53.492,11431575.0],["2018-06-01",53.492,53.9178,52.0986,52.3928,8053952.0],["2018-06-04",52.3928,53.9256,52.0599,53.8327,12740729.0],["2018-06-05",53.8327,54.2894,52.8727,54.0417,11012964.0],["2018-06-06",54.0417,54.5294,53.4533,53.6314,8775747.0],["2018-06-07",53.6314,54.0184,52.5476,52.7179,7420058.0],["2018-06-08",52.7179,53.4998,52.0599,52.865,5686128.0],["2018-06-11",52.865,53.6469,52.0986,52.7334,7597587.0],["2018-06-12",52.7334,54.5681,52.416,54.1887,10766906.0],["2018-06-13",54.1887,54.5448,53.6469,53.9178,6158266.0],["2018-06-14",53.9178,54.3436,51.1542,52.0135,10693493.0],["2018-06-15",52.0135,52.447,51.4329,52.0444,7375870.0],["2018-06-19",52.0444,52.0444221496582,50.2407,50.5426,8877687.0],["2018-06-20",50.5426,52.6405,50.2407,51.8431,7855041.0],["2018-06-21",51.8431,52.7953,50.6278,50.7903,4418955.0],["2018-06-22",50.7903,51.2393,49.7762,51.131,3254728.0],["2018-06-25",51.131,52.7102,51.13095474243164,51.4793,5764994.0],["2018-06-26",51.4793,52.3695,49.4434,50.0781,12628519.0],["2018-06-27",50.0781,50.07814025878906,47.5313,48.4989,12206877.0],["2018-06-28",48.4989,48.49892044067383,45.6734,45.8901,13540464.0],["2018-06-29",45.8901,47.7635,45.6734,47.1132,6375046.0],["2018-07-02",47.1132,48.0732,45.7508,46.1456,8137919.0],["2018-07-03",46.1456,46.2694,42.8014,44.489,20413994.0],["2018-07-04",44.489,44.8141,42.9639,43.173,12252209.0],["2018-07-05",43.173,44.3496,41.764,42.7007,14378873.0],["2018-07-06",42.7007,43.6452,41.8647,42.8401,12259412.0],["2018-07-09",42.8401,45.116,42.84007263183594,45.0154,11018697.0],["2018-07-10",45.0154,45.8437,44.8992,45.5418,7401162.0],["2018-07-11",45.5418,45.54176712036133,44.1483,44.4348,5766526.0],["2018-07-12",44.4348,46.1378,44.1329,46.0295,9092584.0],["2018-07-13",46.0295,46.9816,45.2863,46.8268,9421030.0],["2018-07-16",46.8268,47.2774,46.0285,46.4158,7667284.0],["2018-07-17",46.4158,46.566,44.5819,45.4277,7522761.0],["2018-07-18",45.4277,45.8071,44.2894,44.408,8389875.0],["2018-07-19",44.408,45.0246,44.1709,44.4159,6986136.0],["2018-07-20",44.4159,44.7242,43.1749,44.5582,7319618.0],["2018-07-23",44.5582,44.5582,43.1354,43.6571,10553568.0],["2018-07-24",43.6571,45.5226,43.4832,45.4198,12901588.0],["2018-07-25",45.4198,45.6727,44.6768,45.0799,7013872.0],["2018-07-26",45.0799,45.2143,44.2815,44.3922,5597007.0],["2018-07-27",44.3922,44.8981,43.7598,44.4238,5479297.0],["2018-07-30",44.4238,44.423824310302734,43.3725,43.5938,6296549.0],["2018-07-31",43.5938,44.0286,43.3014,43.4199,4384901.0],["2018-08-01",43.4199,43.7835,41.8627,42.2184,7526505.0],["2018-08-02",42.2184,42.21843719482422,39.2226,40.2344,16487934.0],["2018-08-03",40.2344,40.2344,38.47956848144531,38.4796,12377542.0],["2018-08-06",38.4796,39.0329,36.9935,38.2108,10844742.0],["2018-08-07",38.2108,39.2226,37.8472,38.9222,9087853.0],["2018-08-08",38.9222,38.92222213745117,37.033,37.1121,11433236.0],["2018-08-09",37.1121,38.9301,36.9065,38.5665,11687648.0],["2018-08-10",38.5665,39.7601,37.9895,38.7878,12738184.0],["2018-08-13",38.7878,38.787841796875,37.0963,37.863,10136363.0],["2018-08-14",37.863,38.6772,37.86300277709961,38.4321,8621319.0],["2018-08-15",38.4321,38.4717,36.5192,36.8512,12400275.0],["2018-08-16",36.8512,36.9145,35.0806,35.1359,13298358.0],["2018-08-17",35.1359,35.9422,34.6379,34.8672,9855170.0],["2018-08-20",34.8672,35.6576,34.385,35.6497,10275861.0],["2018-08-21",35.6497,37.2464,35.5311,37.0567,12888876.0],["2018-08-22",37.0567,37.05673599243164,36.1319,36.3295,7679355.0],["2018-08-23",36.3295,36.8749,35.8552,36.2505,7528727.0],["2018-08-24",36.2505,36.6694,35.128,35.7683,9322660.0],["2018-08-27",35.7683,37.3887,35.768287658691406,37.286,12264885.0],["2018-08-28",37.286,37.286,35.7446,36.037,18484256.0],["2018-08-29",36.037,36.2347,35.2545,35.9343,10574502.0],["2018-08-30",35.9343,36.203,35.1438,35.294,8992653.0],["2018-08-31",35.294,35.29401779174805,33.9265,34.0609,15514971.0],["2018-09-03",34.0609,34.1874,33.5155,34.1004,7677726.0],["2018-09-04",34.1004,34.464,33.4839,34.2269,9531197.0],["2018-09-05",34.2269,34.2269,33.1993,33.2625,8225662.0],["2018-09-06",33.2625,33.4443,31.6658,32.2507,16775915.0],["2018-09-07",32.2507,32.891,32.0373,32.4563,10753153.0],["2018-09-10",32.4563,32.8752,31.816,32.5116,8459902.0],["2018-09-11",32.5116,33.057,32.1717,32.3456,8405194.0],["2018-09-12",32.3456,32.6381,31.6658,32.2745,8717204.0],["2018-09-13",32.2745,32.8673,31.3101,31.8634,10554078.0],["2018-09-14",31.8634,32.8989,31.2864,32.7092,14482226.0],["2018-09-17",32.7092,32.8673,31.7528,31.9583,11050307.0],["2018-09-18",31.9583,33.6499,31.7132,33.5234,14005715.0],["2018-09-19",33.5234,35.9264,33.468,35.0569,24921828.0],["2018-09-20",35.0569,35.8473,34.9462,35.46,12924922.0],["2018-09-21",35.46,37.4045,35.46001052856445,37.3966,17271942.0],["2018-09-25",37.3966,37.39663314819336,36.1003,36.4955,13589213.0],["2018-09-26",36.4955,38.0132,36.495513916015625,37.1753,24160578.0],["2018-09-27",37.1753,37.8314,36.5192,37.5943,14383751.0],["2018-09-28",37.5943,37.9025,37.3018,37.5547,8689351.0],["2018-10-08",37.5547,37.554725646972656,35.1596,35.1833,12974847.0],["2018-10-09",35.1833,35.8711,35.1043,35.1833,11490182.0],["2018-10-10",35.1833,35.5628,32.8831,32.9622,18822536.0],["2018-10-11",32.9622,33.5708,31.3654,32.393,20750362.0],["2018-10-12",32.393,34.6063,32.39303207397461,34.5036,17780159.0],["2018-10-15",34.5036,34.8434,33.1044,33.2388,13552034.0],["2018-10-16",33.2388,34.0688,33.0491,33.4285,9068047.0],["2018-10-17",33.4285,34.0925,32.2666,33.1835,9608330.0],["2018-10-18",33.1835,33.1993,31.6816,32.7724,11726257.0],["2018-10-19",32.7724,34.2822,31.9978,34.1874,11972739.0],["2018-10-22",34.1874,37.0172,34.187374114990234,36.5667,16159233.0],["2018-10-23",36.5667,36.6299,33.0412,33.6736,18652672.0],["2018-10-24",33.6736,33.67356872558594,31.5235,32.3693,19205935.0],["2018-10-25",32.3693,32.36931228637695,30.5671,31.1836,18257281.0],["2018-10-26",31.1836,31.5789,29.7134,30.322,18526670.0],["2018-10-29",30.322,30.322025299072266,27.7056,28.1404,22962484.0],["2018-10-30",28.1404,29.4446,28.140356063842773,28.9703,13390233.0],["2018-10-31",28.9703,30.2351,28.970338821411133,30.0849,12764218.0],["2018-11-01",30.0849,31.4287,30.08488655090332,30.2588,16493090.0],["2018-11-02",30.2588,32.4563,30.2587890625,32.4088,19506629.0],["2018-11-05",32.4088,32.40883255004883,31.0097,31.2943,11160713.0],["2018-11-06",31.2943,31.294294357299805,30.0533,30.7094,10050293.0],["2018-11-07",30.7094,31.4445,30.4959,30.7647,6919743.0],["2018-11-08",30.7647,31.4366,30.654,30.8753,6942943.0],["2018-11-09",30.8753,31.2469,30.1086,30.8042,8745291.0],["2018-11-12",30.8042,31.0572,30.077,30.654,11522589.0],["2018-11-13",30.654,32.393,30.1165,32.0531,16541568.0],["2018-11-14",32.0531,32.05312728881836,31.2311,31.5789,8292427.0],["2018-11-15",31.5789,32.1243,31.578855514526367,31.9346,7525944.0],["2018-11-16",31.9346,32.2824,31.6342,31.8476,5749330.0],["2018-11-19",31.8476,33.0254,31.7844,32.7566,8758465.0],["2018-11-20",32.7566,32.75663375854492,31.8555,31.8713,5876188.0],["2018-11-21",31.8713,32.9226,31.4287,32.559,8141789.0],["2018-11-22",32.559,32.812,32.2349,32.646,5649533.0],["2018-11-23",32.646,32.6855,31.7053,31.8002,5738824.0],["2018-11-26",31.8002,32.0531,31.5393,31.6342,4001430.0],["2018-11-27",31.6342,31.8555,31.2311,31.4445,5005083.0],["2018-11-28",31.4445,32.1954,31.3496,31.7923,6532659.0],["2018-11-29",31.7923,32.5669,31.5393,31.5789,6807500.0],["2018-11-30",31.5789,32.4879,31.3812,32.4088,9302027.0],["2018-12-03",32.4088,34.3692,32.40883255004883,33.9107,14575829.0],["2018-12-04",33.9107,34.1953,33.5787,33.9502,7755320.0],["2018-12-05",33.9502,35.2545,33.476,34.6379,12501373.0],["2018-12-06",34.6379,34.63793182373047,33.4048,33.4206,9389294.0],["2018-12-07",33.4206,33.9819,33.42061996459961,33.6815,6946643.0],["2018-12-10",33.6815,33.9344,33.0412,33.3969,4897703.0],["2018-12-11",33.3969,33.8633,33.1598,33.5629,5040437.0],["2018-12-12",33.5629,34.3455,33.5629,34.1795,7336500.0],["2018-12-13",34.1795,35.0173,34.1162,34.8039,9996286.0],["2018-12-14",34.8039,34.8751,34.1083,34.1478,6389152.0],["2018-12-17",34.1478,34.2269,33.5234,33.7052,6587628.0],["2018-12-18",33.7052,33.9898,33.4048,33.8949,6081730.0],["2018-12-19",33.8949,34.3771,32.6144,32.646,10448504.0],["2018-12-20",32.646,32.891,31.7607,32.4484,7784414.0],["2018-12-21",32.4484,32.448360443115234,30.7884,31.3654,12171425.0],["2018-12-24",31.3654,31.9346,30.9465,31.7449,5518943.0],["2018-12-25",31.7449,32.0847,31.1441,32.0373,6195374.0],["2018-12-26",32.0373,32.3772,31.3022,31.3733,6338381.0],["2018-12-27",31.3733,32.2191,31.37332534790039,31.6974,7791455.0],["2018-12-28",31.6974,32.4009,31.231,32.1401,6874734.0],["2019-01-02",32.1401,32.8041,31.2627,31.3022,9150271.0],["2019-01-03",31.3022,31.4682,29.8003,30.1402,11186214.0],["2019-01-04",30.1402,30.82,29.7213,30.8042,9950175.0],["2019-01-07",30.8042,31.1441,30.4169,30.6066,10889766.0],["2019-01-08",30.6066,30.82,30.0849,30.6461,7180847.0],["2019-01-09",30.6461,31.6974,30.646116256713867,31.2152,11696546.0],["2019-01-10",31.2152,31.215248107910156,30.4801,30.6777,8317330.0],["2019-01-11",30.6777,31.1046,30.4801,31.0651,8345117.0],["2019-01-14",31.0651,31.06505584716797,30.3536,30.409,5896410.0],["2019-01-15",30.409,33.4522,30.3378,33.0649,21871802.0],["2019-01-16",33.0649,33.1835,32.3377,32.4958,13422247.0],["2019-01-17",32.4958,32.9463,32.0926,32.4721,9070388.0],["2019-01-18",32.4721,33.7447,32.47207260131836,33.3574,16815970.0],["2019-01-21",33.3574,34.5905,33.357383728027344,33.6973,15310417.0],["2019-01-22",33.6973,33.7368,33.0649,33.2388,5703452.0],["2019-01-23",33.2388,33.6499,33.0412,33.4048,5407365.0],["2019-01-24",33.4048,33.6894,33.0807,33.5234,7108146.0],["2019-01-25",33.5234,34.298,33.2072,33.7684,10815196.0],["2019-01-28",33.7684,34.962,33.76842498779297,34.0846,12893694.0],["2019-01-29",34.0846,34.4403,33.302,34.2901,10515457.0],["2019-01-30",34.2901,34.6695,33.3021,33.3416,10390036.0],["2019-01-31",33.3416,34.1162,33.0412,33.7289,14634242.0],["2019-02-01",33.7289,34.7802,33.3811,34.5826,14292824.0],["2019-02-11",34.5826,38.0448,34.1083,37.0014,22428846.0],["2019-02-12",37.0014,38.7167,36.7801,37.531,16686666.0],["2019-02-13",37.531,38.0527,37.1595,37.7128,13703358.0],["2019-02-14",37.7128,39.2779,37.3176,38.6218,16492973.0],["2019-02-15",38.6218,38.621849060058594,37.6101,37.7049,12338820.0],["2019-02-18",37.7049,39.523,37.70491409301758,39.4281,14120089.0],["2019-02-19",39.4281,40.6691,39.0724,39.5388,13521712.0],["2019-02-20",39.5388,40.4636,39.1277,39.7285,10414220.0],["2019-02-21",39.7285,39.9103,39.1277,39.3649,9070642.0],["2019-02-22",39.3649,39.602020263671875,38.6614,39.602,11320974.0],["2019-02-25",39.602,41.5386,39.602020263671875,41.4122,18511291.0],["2019-02-26",41.4122,41.4991,40.0368,40.1949,15397470.0],["2019-02-27",40.1949,42.1315,40.0763,40.5348,19280915.0],["2019-02-28",40.5348,41.3252,39.27,40.5031,15866651.0],["2019-03-01",40.5031,42.4319,40.50313949584961,42.2817,17452088.0],["2019-03-04",42.2817,44.2262,41.8944,43.001,21643816.0],["2019-03-05",43.001,43.5227,42.2896,42.8271,12306738.0],["2019-03-06",42.8271,42.82709884643555,41.8153,42.3607,13650707.0],["2019-03-07",42.3607,42.360721588134766,39.8787,40.7719,23888304.0],["2019-03-08",40.7719,40.77189636230469,39.1277,39.4281,21158857.0],["2019-03-11",39.4281,40.93,39.42811965942383,40.6691,17709376.0],["2019-03-12",40.6691,40.9221,39.7443,40.1237,13821193.0],["2019-03-13",40.1237,40.7087,39.689,39.8787,11834145.0],["2019-03-14",39.8787,41.4359,39.5546,40.6533,16706673.0],["2019-03-15",40.6533,42.9061,40.0763,42.1078,18805232.0],["2019-03-18",42.1078,46.320919036865234,42.10777282714844,46.3209,30944578.0],["2019-03-19",46.3209,47.3485,45.238,46.7636,26666474.0],["2019-03-20",46.7636,50.0203,46.0838,48.1469,26250078.0],["2019-03-21",48.1469,48.8504,47.1351,47.4434,14527692.0],["2019-03-22",47.4434,49.4749,47.4276,48.2417,13839608.0],["2019-03-25",48.2417,48.241737365722656,46.9533,47.1983,10998403.0],["2019-03-26",47.1983,48.218,46.479,46.7636,13740800.0],["2019-03-27",46.7636,49.6646,46.763580322265625,48.6449,14789218.0],["2019-03-28",48.6449,51.5538,48.64487075805664,50.8977,22279721.0],["2019-03-29",50.8977,54.0595,50.897682189941406,52.6288,23219919.0],["2019-04-01",52.6288,53.3955,51.617,53.1979,21103358.0],["2019-04-02",53.1979,53.19792175292969,51.5459,52.5735,11336516.0],["2019-04-03",52.5735,52.7948,51.1427,51.9332,12395443.0],["2019-04-04",51.9332,54.1544,51.0637,53.6722,18857550.0],["2019-04-08",53.6722,56.9131,53.67219161987305,54.5338,15024190.0],["2019-04-09",54.5338,54.61284255981445,53.4034,54.6128,15319807.0],["2019-04-10",54.6128,57.5454,53.9172,57.4664,26919055.0],["2019-04-11",57.4664,57.46638488769531,54.4547,55.7274,21562226.0],["2019-04-12",55.7274,55.72738265991211,53.1584,55.016,14494837.0],["2019-04-15",55.016,56.6601,53.0477,53.3955,16589133.0],["2019-04-16",53.3955,54.6998,52.1782,54.5575,10365759.0],["2019-04-17",54.5575,55.3717,53.2533,54.9606,13273555.0],["2019-04-18",54.9606,55.4112,54.2888,54.6603,7918406.0],["2019-04-19",54.6603,55.2531,54.0042,54.6524,7642994.0],["2019-04-22",54.6524,56.9131,54.5496,55.3164,15221957.0],["2019-04-23",55.3164,57.8379,54.7393,57.2688,16871137.0],["2019-04-24",57.2688,58.0988,55.9645,56.7076,13005187.0],["2019-04-25",56.7076,57.3557,55.1662,55.7116,12330213.0],["2019-04-26",55.7116,61.1025,55.71158218383789,59.6244,27186827.0],["2019-05-06",59.6244,59.9959,55.4033,55.7274,24671868.0],["2019-05-07",55.7274,58.1778,55.4903,57.166,20121745.0],["2019-05-08",57.166,57.751,54.597,56.2965,12550771.0],["2019-05-09",56.2965,56.2965202331543,52.0122,53.5141,20990047.0],["2019-05-10",53.5141,57.2135,53.514095306396484,56.7629,20522409.0],["2019-05-13",56.7629,57.9091,53.8935,56.6759,15957037.0],["2019-05-14",56.6759,57.5929,54.9369,55.846,14394978.0],["2019-05-15",55.846,61.434505462646484,55.845951080322266,61.4345,20349809.0],["2019-05-16",61.4345,65.0706,60.9444,64.0272,21567607.0],["2019-05-17",64.0272,64.1774,60.4701,61.142,22875722.0],["2019-05-20",61.142,61.142024993896484,56.3598,58.573,24527486.0],["2019-05-21",58.573,60.2725,57.3874,59.8694,18118990.0],["2019-05-22",59.8694,59.86939239501953,57.3083,58.2173,14028260.0],["2019-05-23",58.2173,58.21734619140625,55.3164,55.7669,17125972.0],["2019-05-24",55.7669,57.3083,55.4112,57.0712,17665092.0],["2019-05-27",57.0712,57.9407,55.2373,57.1581,13501230.0],["2019-05-28",57.1581,58.4861,56.4783,58.4861,14069252.0],["2019-05-29",58.4861,59.3951,57.3083,58.328,11293266.0],["2019-05-30",58.328,58.494,56.17,56.9131,12656432.0],["2019-05-31",56.9131,57.2293,55.2136,55.8302,12955432.0],["2019-06-03",55.8302,56.8973,54.6445,55.016,13361775.0],["2019-06-04",55.016,55.5614,53.3086,53.6722,16442565.0],["2019-06-05",53.6722,55.016,53.4192,53.8777,11223206.0],["2019-06-06",53.8777,54.1307,52.6209,52.8027,11876507.0],["2019-06-10",52.8027,54.3678,51.9095,53.6801,13112067.0],["2019-06-11",53.6801,57.3636,53.68010330200195,56.9526,25231335.0],["2019-06-12",56.9526,57.2609,55.6088,56.3519,10718205.0],["2019-06-13",56.3519,56.6522,55.2452,55.9092,8817660.0],["2019-06-14",55.9092,56.9921,55.1741,55.5219,9821547.0],["2019-06-17",55.5219,56.0357,54.597,55.1899,7674802.0],["2019-06-18",55.1899,55.6721,54.1465,55.095,7692758.0],["2019-06-19",55.095,57.0316,55.095027923583984,56.1226,11546970.0],["2019-06-20",56.1226,59.2449,55.8618,58.6205,20759795.0],["2019-06-21",58.6205,60.2725,58.3043,59.9168,18485131.0],["2019-06-24",59.9168,62.3514,59.2845,60.7863,16282940.0],["2019-06-25",60.7863,62.0511,59.5216,61.0235,13421221.0],["2019-06-26",61.0235,61.023468017578125,59.9959,60.2646,7881403.0],["2019-06-27",60.2646,64.5489,60.26462173461914,63.9719,18465996.0],["2019-06-28",63.9719,64.9758,62.8731,63.8928,10790322.0],["2019-07-01",63.8928,67.031,63.89282989501953,66.1219,17597588.0],["2019-07-02",66.1219,67.5369,65.4738,66.5409,12483316.0],["2019-07-03",66.5409,68.2404,64.1458,65.4263,18861839.0],["2019-07-04",65.4263,66.3037,63.4739,64.3671,13251513.0],["2019-07-05",64.3671,67.3155,64.2169,67.11,17369192.0],["2019-07-08",67.11,67.189,65.2919,66.1614,12557675.0],["2019-07-09",66.1614,68.2957,65.6081,66.0113,13699071.0],["2019-07-10",66.0113,67.8847,65.5607,67.2681,11980415.0],["2019-07-11",67.2681,69.2443,66.7938,67.9795,16735033.0],["2019-07-12",67.9795,69.9161376953125,67.5764,69.9161,11125241.0],["2019-07-15",69.9161,69.9161376953125,67.9795,69.1494,12560744.0],["2019-07-16",69.1494,69.5051,66.5488,67.11,14593355.0],["2019-07-17",67.11,67.6317,66.0034,66.7227,11863137.0],["2019-07-18",66.7227,67.2681,65.9876,66.1298,7624163.0],["2019-07-19",66.1298,67.1732,66.0034,66.7543,7780020.0],["2019-07-22",66.7543,67.4499,65.6081,67.3471,7371690.0],["2019-07-23",67.3471,67.34713745117188,62.2882,64.1063,23628075.0],["2019-07-24",64.1063,64.6438,63.6794,64.2011,14561672.0],["2019-07-25",64.2011,64.7228,62.0511,64.6675,13188690.0],["2019-07-26",64.6675,65.948,63.9482,64.9837,9246780.0],["2019-07-29",64.9837,65.9638,64.8177,65.5528,8242555.0],["2019-07-30",65.5528,65.9243,64.5805,64.9679,7701635.0],["2019-07-31",64.9679,65.1971,63.2447,63.7427,8111328.0],["2019-08-01",63.7427,64.3908,62.5253,63.134,9777111.0],["2019-08-02",63.134,63.133995056152344,61.7033,63.0866,9288327.0],["2019-08-05",63.0866,63.08656692504883,60.897,61.1104,10343641.0],["2019-08-06",61.1104,62.7309,59.7587,62.3673,11767603.0],["2019-08-07",62.3673,62.8652,61.561,61.6479,6717191.0],["2019-08-08",61.6479,63.2605,61.64793395996094,62.6834,6823044.0],["2019-08-09",62.6834,63.632,60.8812,61.1658,9820286.0],["2019-08-12",61.1658,63.213,61.16575622558594,62.9443,12808963.0],["2019-08-13",62.9443,63.1182,62.1459,62.6044,5596761.0],["2019-08-14",62.6044,67.1337,62.6043815612793,66.0192,17594746.0],["2019-08-15",66.0192,66.699,64.7386,66.6199,12903141.0],["2019-08-16",66.6199,69.1652,66.0824,67.9795,12817066.0],["2019-08-19",67.9795,68.6751,66.9361,68.1376,11309835.0],["2019-08-20",68.1376,68.4538,67.529,68.2167,9206399.0],["2019-08-21",68.2167,69.1336,67.9795,68.4538,9916609.0],["2019-08-22",68.4538,70.9489,68.0594,70.5545,13532672.0],["2019-08-23",70.5545,72.5827,70.1842,71.3835,10311696.0],["2019-08-26",71.3835,71.38349914550781,69.4438,69.9186,9102398.0],["2019-08-27",69.9186,72.6069,69.91864013671875,71.8342,11121853.0],["2019-08-28",71.8342,73.2186,71.0616,71.5123,9502200.0],["2019-08-29",71.5123,74.5305,71.51227569580078,74.273,16999268.0],["2019-08-30",74.273,79.2631,74.27296447753906,77.9753,17028947.0],["2019-09-02",77.9753,79.1183,76.4139,78.9331,15696478.0],["2019-09-03",78.9331,78.9331283569336,76.3576,77.3958,13399415.0],["2019-09-04",77.3958,77.39583587646484,75.0859,75.8586,13850908.0],["2019-09-05",75.8586,77.1866,75.6573,76.0598,11873497.0],["2019-09-06",76.0598,76.2932,74.8605,75.6815,10455879.0],["2019-09-09",75.6815,76.7037,74.5144,75.0537,12147884.0],["2019-09-10",75.0537,75.2468,73.6854,74.611,9093169.0],["2019-09-11",74.611,74.61100006103516,69.7818,70.4338,25129696.0],["2019-09-12",70.4338,72.1803,69.8381,71.5445,15209468.0],["2019-09-16",71.5445,71.5444564819336,69.5404,69.8543,17189732.0],["2019-09-17",69.8543,71.4479,69.6208,70.6833,13067413.0],["2019-09-18",70.6833,72.8805,70.68326568603516,72.5988,18794430.0],["2019-09-19",72.5988,72.59883117675781,70.5142,71.3915,14451379.0],["2019-09-20",71.3915,72.5103,70.6269,71.633,14508574.0],["2019-09-23",71.633,71.63301086425781,70.0313,70.5464,8468078.0],["2019-09-24",70.5464,71.9871,70.1842,71.2306,13325888.0],["2019-09-25",71.2306,71.8745,70.3452,70.8362,7793042.0],["2019-09-26",70.8362,72.1883,70.0394,70.6189,8511863.0],["2019-09-27",70.6189,70.8281,67.6167,70.2003,11095537.0],["2019-09-30",70.2003,70.5142,68.4618,68.5906,9361839.0],["2019-10-08",68.5906,71.7296,68.59061431884766,71.0293,12314176.0],["2019-10-09",71.0293,71.0696,69.7818,70.4096,7634969.0],["2019-10-10",70.4096,70.40961456298828,67.6489,69.7657,11378043.0],["2019-10-11",69.7657,71.2306,69.2184,70.5625,9382328.0],["2019-10-14",70.5625,71.5364,70.2647,70.5545,8170552.0],["2019-10-15",70.5545,71.794,69.4438,71.0938,11141494.0],["2019-10-16",71.0938,71.09375,68.824,69.0735,14439614.0],["2019-10-17",69.0735,69.5404,68.7194,69.315,5520278.0],["2019-10-18",69.315,69.31499481201172,67.7938,68.0111,8140854.0],["2019-10-21",68.0111,68.5584,66.8119,67.2626,8905505.0],["2019-10-22",67.2626,68.5423,67.0292,68.494,7725368.0],["2019-10-23",68.494,69.315,67.3511,67.6087,5825132.0],["2019-10-24",67.6087,67.9306,65.4758,65.7977,10588443.0],["2019-10-25",65.7977,66.9245,65.3792,66.8038,7557821.0],["2019-10-28",66.8038,68.7677,66.7314,68.317,9322278.0],["2019-10-29",68.317,69.5886,68.1077,69.0816,11387681.0],["2019-10-30",69.0816,69.3633,68.3331,69.0574,6422760.0],["2019-10-31",69.0574,71.8825,69.05743408203125,70.1842,14139530.0],["2019-11-01",70.1842,71.2467,69.6289,70.9891,11879288.0],["2019-11-04",70.9891,71.7135,70.1038,70.3452,13345418.0],["2019-11-05",70.3452,70.6511,69.3552,69.8221,9744926.0],["2019-11-06",69.8221,70.1682,68.1882,68.3009,10563395.0],["2019-11-07",68.3009,68.7918,67.8421,68.3411,6801144.0],["2019-11-08",68.3411,69.7979,68.34111022949219,68.9126,9395269.0],["2019-11-11",68.9126,68.91256713867188,67.7133,68.4135,6466338.0],["2019-11-12",68.4135,68.7274,67.7294,68.5987,5721977.0],["2019-11-13",68.5987,69.6208,68.2526,69.5806,8466065.0],["2019-11-14",69.5806,70.4257,69.0735,69.5886,10032110.0],["2019-11-15",69.5886,69.7496,68.4135,68.5826,7307927.0],["2019-11-18",68.5826,68.647,67.3753,68.4618,7139743.0],["2019-11-19",68.4618,69.3069,68.1721,68.8321,6352256.0],["2019-11-20",68.8321,71.2789,68.5423,70.0233,13627385.0],["2019-11-21",70.0233,71.2145,69.4599,70.4096,7719167.0],["2019-11-22",70.4096,70.7879,67.2062,67.7696,14110738.0],["2019-11-25",67.7696,68.164,65.685,67.8904,9749199.0],["2019-11-26",67.8904,68.8643,67.6972,68.655,9281611.0],["2019-11-27",68.655,69.6852,68.2848,69.0816,7502334.0],["2019-11-28",69.0816,69.5082,67.6811,68.0111,7444715.0],["2019-11-29",68.0111,68.0111083984375,65.339,65.7977,14570688.0],["2019-12-02",65.7977,66.4738,65.2585,65.7897,7592210.0],["2019-12-03",65.7897,65.78968811035156,64.3892,64.679,10070890.0],["2019-12-04",64.679,66.0875,64.67897033691406,65.7736,8085665.0],["2019-12-05",65.7736,65.9909,65.1619,65.5885,6688569.0],["2019-12-06",65.5885,66.6992,65.2746,66.4738,9684467.0],["2019-12-09",66.4738,67.0292,66.1438,66.2887,6048461.0],["2019-12-10",66.2887,66.3209,65.4033,65.9426,7210623.0],["2019-12-11",65.9426,65.9587,64.9687,65.1055,5948895.0],["2019-12-12",65.1055,65.516,64.5422,64.7836,5857017.0],["2019-12-13",64.7836,66.3933,64.78360748291016,65.9989,9803622.0],["2019-12-16",65.9989,66.4819,65.2263,65.677,7490391.0],["2019-12-17",65.677,67.2063,65.5965,66.836,10581777.0],["2019-12-18",66.836,67.2062,66.2243,66.4014,7474573.0],["2019-12-19",66.4014,66.4819,65.4355,65.9989,5778722.0],["2019-12-20",65.9989,66.4014,65.7736,66.1197,5054107.0],["2019-12-23",66.1197,66.3048,64.7916,65.685,6309531.0],["2019-12-24",65.685,66.3128,65.68504333496094,66.0392,3966581.0],["2019-12-25",66.0392,66.2324,64.7112,65.0814,8552575.0],["2019-12-26",65.0814,65.3792,64.526,64.9768,6818454.0],["2019-12-27",64.9768,66.3772,64.97676849365234,65.7655,11134773.0],["2019-12-30",65.7655,69.6208,65.76553344726562,69.0011,24178132.0],["2019-12-31",69.0011,70.313,69.0010986328125,69.7657,14603913.0],["2020-01-02",69.7657,69.76571655273438,67.3511,68.7757,16734111.0],["2020-01-03",68.7757,70.2486,68.5665,69.0494,12465768.0],["2020-01-06",69.0494,69.6208,68.0836,68.9126,8720029.0],["2020-01-07",68.9126,69.5806,68.1721,69.2184,9184292.0],["2020-01-08",69.2184,69.21841430664062,68.0594,68.2928,7214211.0],["2020-01-09",68.2928,71.295,68.0916,70.4257,17676365.0],["2020-01-10",70.4257,73.5969,70.2647,72.8403,21465711.0],["2020-01-13",72.8403,76.1242,72.7598,74.8766,18976029.0],["2020-01-14",74.8766,75.1985,73.6452,74.1039,8973223.0],["2020-01-15",74.1039,75.8585,74.0476,74.3213,8907122.0],["2020-01-16",74.3213,74.941,73.8866,74.5708,4994819.0],["2020-01-17",74.5708,75.3354,73.5083,73.8866,5357166.0],["2020-01-20",73.8866,74.2891,72.4379,72.9127,10856796.0],["2020-01-21",72.9127,72.91272735595703,69.6772,70.2325,15672876.0],["2020-01-22",70.2325,70.8845,68.9045,70.4338,8619480.0],["2020-01-23",70.4338,70.43376159667969,65.6609,66.7877,18646673.0],["2020-02-03",66.7877,66.78771209716797,59.8739,59.8739,4440800.0],["2020-02-04",59.8739,61.3951,56.244,58.0469,43100487.0],["2020-02-05",58.0469,59.56,57.2018,58.2722,30688674.0],["2020-02-06",58.2722,59.8176,57.7974,59.4715,18376932.0],["2020-02-07",59.4715,60.2764,58.1515,60.1717,17671559.0],["2020-02-10",60.1717,60.171730041503906,58.3688,59.3347,17208674.0],["2020-02-11",59.3347,62.7795,59.33466339111328,62.2966,21626058.0],["2020-02-12",62.2966,62.9887,61.2744,62.369,13689545.0],["2020-02-13",62.369,64.2282,61.8941,62.3771,12912409.0],["2020-02-14",62.3771,62.8278,61.6688,62.5541,8064951.0],["2020-02-17",62.5541,62.956546783447266,61.878,62.9565,11316808.0],["2020-02-18",62.9565,63.1578,62.0229,62.538,8625404.0],["2020-02-19",62.538,64.3087,61.9907,63.6085,15259006.0],["2020-02-20",63.6085,66.6428,63.5039,66.6187,17795715.0],["2020-02-21",66.6187,67.3672,65.6368,66.5543,9530994.0],["2020-02-24",66.5543,66.55430603027344,64.3892,65.2826,11973734.0],["2020-02-25",65.2826,65.2826156616211,62.6185,64.027,14748412.0],["2020-02-26",64.027,64.6709,62.4575,63.1819,9747071.0],["2020-02-27",63.1819,64.349,63.181907653808594,63.6004,8134393.0],["2020-02-28",63.6004,63.60044479370117,59.6727,60.2039,18180146.0],["2020-03-02",60.2039,62.9244,60.0429,62.6346,12266848.0],["2020-03-03",62.6346,64.1478,62.63460922241211,63.5844,11582835.0],["2020-03-04",63.5844,64.188,62.9324,63.4878,8122225.0],["2020-03-05",63.4878,68.1399,63.487762451171875,67.1258,23267771.0],["2020-03-06",67.1258,68.1399,65.4033,65.4999,13730391.0],["2020-03-09",65.4999,65.49992370605469,62.538,62.5944,11447065.0],["2020-03-10",62.5944,65.5321,62.2966,65.3309,11301386.0],["2020-03-11",65.3309,67.2867,65.3309097290039,65.5965,15057380.0],["2020-03-12",65.5965,65.59650421142578,63.2785,64.6146,9051040.0],["2020-03-13",64.6146,65.017,61.371,63.52,10649999.0],["2020-03-16",63.52,63.8982,59.061,59.9625,16123405.0],["2020-03-17",59.9625,61.0732,56.0186,57.6766,17030608.0],["2020-03-18",57.6766,59.3025,56.0267,56.1635,11474386.0],["2020-03-19",56.1635,56.163490295410156,52.2196,53.5396,21171069.0],["2020-03-20",53.5396,56.0911,53.53962326049805,55.5196,14391044.0],["2020-03-23",55.5196,55.51960372924805,53.097,53.6282,9490790.0],["2020-03-24",53.6282,56.485443115234375,53.628173828125,56.4854,13671991.0],["2020-03-25",56.4854,59.0369,56.485443115234375,58.6908,12622751.0],["2020-03-26",58.6908,60.1556,57.6927,58.7391,8562469.0],["2020-03-27",58.7391,61.379,58.73906326293945,59.9625,11637038.0],["2020-03-30",59.9625,59.96245193481445,57.7893,57.8859,10152779.0],["2020-03-31",57.8859,59.9142,57.885902404785156,59.1978,7824258.0],["2020-04-01",59.1978,60.1476,58.3608,59.4312,6914537.0],["2020-04-02",59.4312,59.7371,58.3527,59.6888,7711463.0],["2020-04-03",59.6888,60.7512,59.4393,59.7934,6450274.0],["2020-04-07",59.7934,62.2402,59.793434143066406,61.3629,9627161.0],["2020-04-08",61.3629,61.5802,60.5259,61.21,5982046.0],["2020-04-09",61.21,62.2966,60.9685,61.2985,5540060.0],["2020-04-10",61.2985,63.0773,60.8156,61.8458,8768659.0],["2020-04-13",61.8458,63.1578,61.1698,62.8841,8247321.0],["2020-04-14",62.8841,63.6568,62.6588,63.0451,8429026.0],["2020-04-15",63.0451,64.3651,63.04508972167969,63.2302,7645333.0],["2020-04-16",63.2302,63.23020935058594,61.5158,62.1034,8216767.0],["2020-04-17",62.1034,63.7131,62.10340118408203,63.029,9121619.0],["2020-04-20",63.029,63.528,62.3771,62.7956,8938577.0],["2020-04-21",62.7956,62.79557800292969,59.5761,60.1556,18627736.0],["2020-04-22",60.1556,62.5541,59.4071,62.1678,14381215.0],["2020-04-23",62.1678,63.9868,62.16779327392578,62.6185,10939773.0],["2020-04-24",62.6185,63.8178,62.1356,62.6829,10444252.0],["2020-04-27",62.6829,63.3992,62.2,62.9002,6120728.0],["2020-04-28",62.9002,67.2706,62.90021896362305,66.2565,22393677.0],["2020-04-29",66.2565,66.3048,63.3429,63.6568,19125475.0],["2020-04-30",63.6568,64.6548,63.1819,63.7373,12027319.0],["2020-05-06",63.7373,64.027,62.9244,63.6004,13424087.0],["2020-05-07",63.6004,65.2424,63.2463,64.5985,13566883.0],["2020-05-08",64.5985,67.0292,64.2363,65.669,17358101.0],["2020-05-11",65.669,68.0272,65.66895294189453,66.6428,16177994.0],["2020-05-12",66.6428,67.834,66.2404,67.6892,11238209.0],["2020-05-13",67.6892,71.9952,67.6087,71.3513,20994670.0],["2020-05-14",71.3513,71.633,69.9991,70.6672,12470112.0],["2020-05-15",70.6672,71.5123,69.2023,70.4176,12440031.0],["2020-05-18",70.4176,72.9691,70.0394,72.0354,14443255.0],["2020-05-19",72.0354,72.961,71.1501,71.6893,12171729.0],["2020-05-20",71.6893,71.9469,70.4257,70.6913,8697451.0],["2020-05-21",70.6913,71.7135,70.1038,70.5223,9919624.0],["2020-05-22",70.5223,70.52228546142578,67.5121,67.6892,14918020.0],["2020-05-25",67.6892,68.6148,66.7958,68.2365,11850972.0],["2020-05-26",68.2365,68.8965,67.2867,68.7113,10047030.0],["2020-05-27",68.7113,69.0574,67.4477,67.8099,9263161.0],["2020-05-28",67.8099,69.0655,67.166,67.7616,10117449.0],["2020-05-29",67.7616,69.0172,67.1097,68.655,10066971.0],["2020-06-01",68.655,72.8886,68.6550064086914,71.7779,19300747.0],["2020-06-02",71.7779,72.8242,70.5867,71.0696,14076882.0],["2020-06-03",71.0696,71.4801,69.8542,70.3694,11615775.0],["2020-06-04",70.3694,72.6793,70.3693618774414,71.5364,11798585.0],["2020-06-05",71.5364,75.8746,71.5203,75.3032,21924003.0],["2020-06-08",75.3032,78.1524,75.30318450927734,76.3817,16732216.0],["2020-06-09",76.3817,78.3134,75.762,77.0176,12103905.0],["2020-06-10",77.0176,77.3073,76.1483,77.2268,8685723.0],["2020-06-11",77.2268,77.7661,75.3917,76.4541,13073867.0],["2020-06-12",76.4541,76.45414733886719,74.45,76.2368,10897261.0],["2020-06-15",76.2368,76.23683166503906,72.2688,72.7276,21514691.0],["2020-06-16",72.7276,74.78,72.5586,72.8323,21037233.0],["2020-06-17",72.8323,73.3957,71.2306,72.1159,13963035.0],["2020-06-18",72.1159,72.7357,71.5525,72.3493,10093383.0],["2020-06-19",72.3493,74.6915,72.3493423461914,73.9832,17048581.0],["2020-06-22",73.9832,74.2891,72.1159,72.7679,17595175.0],["2020-06-23",72.7679,75.2549,72.1159,75.0778,20221274.0],["2020-06-24",75.0778,75.8183,73.6452,74.4339,16176264.0],["2020-06-29",74.4339,74.4339370727539,72.2769,73.1461,17337854.0],["2020-06-30",73.1461,73.943,73.14614868164062,73.3393,14064763.0],["2020-07-01",73.3393,80.67163848876953,73.3393325805664,80.6716,44023748.0],["2020-07-02",80.6716,88.6559,80.67163848876953,86.5069,42096756.0],["2020-07-03",86.5069,89.5654,84.9535,88.6157,32445907.0],["2020-07-06",88.6157,91.5937,87.5693,89.7183,28831310.0],["2020-07-07",89.7183,94.9902,87.6257,92.7044,25195075.0],["2020-07-08",92.7044,94.1692,90.4749,92.4388,17546993.0],["2020-07-09",92.4388,96.1814,92.1088,96.1009,15530000.0],["2020-07-10",96.1009,100.745,94.4992,97.767,18419463.0],["2020-07-13",97.767,102.2179,96.0848,100.5277,26179705.0],["2020-07-14",100.5277,102.1454,96.5838,99.6423,17878302.0],["2020-07-15",99.6423,105.5983,99.2318,102.9342,20704535.0],["2020-07-16",102.9342,102.9342041015625,92.6319,92.6319,31038000.0],["2020-07-17",92.6319,95.1753,89.5091,91.7627,24490562.0],["2020-07-20",91.7627,93.3644,86.0401,90.7888,23528745.0],["2020-07-21",90.7888,94.2336,89.9839,92.6078,17474126.0],["2020-07-22",92.6078,95.626,91.0061,94.2497,16084528.0],["2020-07-23",94.2497,96.9058,93.0263,96.5758,17009466.0],["2020-07-24",96.5758,96.57577514648438,90.2817,91.7063,17298332.0],["2020-07-27",91.7063,93.6863,90.9498,92.5273,10539724.0],["2020-07-28",92.5273,95.9319,91.7546,94.0887,15659548.0],["2020-07-29",94.0887,95.457,92.0605,95.127,14275590.0],["2020-07-30",95.127,96.5838,94.1692,95.127,12843554.0],["2020-07-31",95.127,96.1975,93.1792,94.9902,12093623.0],["2020-08-03",94.9902,96.1009,93.6058,94.5314,11387691.0],["2020-08-04",94.5314,96.1734,93.8312,94.2497,11280689.0],["2020-08-05",94.2497,95.7709,92.1651,95.5053,12855358.0],["2020-08-06",95.5053,95.50530242919922,91.7868,92.3502,14747083.0],["2020-08-07",92.3502,92.978,87.8108,89.4688,18609358.0],["2020-08-10",89.4688,90.5876,87.7706,89.992,10047063.0],["2020-08-11",89.992,92.8171,89.99197387695312,90.8693,10013638.0],["2020-08-12",90.8693,91.1429,87.7705,89.2595,8898029.0],["2020-08-13",89.2595,90.9337,88.6157,89.4769,7044976.0],["2020-08-14",89.4769,94.9741,89.2595,94.6521,18606242.0],["2020-08-17",94.6521,100.1574,94.65213775634766,99.7308,22678129.0],["2020-08-18",99.7308,103.0227,98.5074,101.083,14437358.0],["2020-08-19",101.083,105.8398,100.2138,102.902,18836077.0],["2020-08-20",102.902,102.90201568603516,98.934,100.8738,11730029.0],["2020-08-21",100.8738,104.9222,100.8737564086914,102.9825,9888096.0],["2020-08-24",102.9825,105.5416,101.7356,104.5962,10423994.0],["2020-08-25",104.5962,113.5774,104.59618377685547,112.7461,18752563.0],["2020-08-26",112.7461,114.099,110.3501,112.632,19158194.0],["2020-08-27",112.632,116.1365,111.3117,116.1202,13231680.0],["2020-08-28",116.1202,126.3076,115.1585,123.4633,24572784.0],["2020-08-31",123.4633,127.0411,121.4503,121.8822,17606129.0],["2020-09-01",121.8822,121.88220977783203,115.3215,120.4315,19116857.0],["2020-09-02",120.4315,121.8822,118.2555,119.8121,11330685.0],["2020-09-03",119.8121,124.9955,119.0705,122.6238,16894118.0],["2020-09-04",122.6238,124.2864,116.601,124.1886,14442850.0],["2020-09-07",124.1886,127.9376,121.0264,124.2049,17807322.0],["2020-09-08",124.2049,124.6124,113.2922,115.4356,22044545.0],["2020-09-09",115.4356,116.3647,109.6654,113.3655,12626878.0],["2020-09-10",113.3655,118.1332,113.36552429199219,115.3867,11768467.0],["2020-09-11",115.3867,119.2987,114.1235,118.9645,12096325.0],["2020-09-14",118.9645,121.0264,116.9515,119.315,11149512.0],["2020-09-15",119.315,119.7958,117.6035,119.1846,6486619.0],["2020-09-16",119.1846,121.0101,116.544,116.9352,7879119.0],["2020-09-17",116.9352,116.9351806640625,110.9287,114.1235,14916685.0],["2020-09-18",114.1235,115.9735,112.5016,115.9327,9084641.0],["2020-09-21",115.9327,115.93274688720703,113.5774,114.5065,6120837.0],["2020-09-22",114.5065,115.8431,112.8847,114.0745,5751272.0],["2020-09-23",114.0745,114.4984,108.663,113.8056,11551371.0],["2020-09-24",113.8056,115.1014,112.143,112.2489,5539904.0],["2020-09-25",112.2489,115.1829,112.24894714355469,113.1862,5367121.0],["2020-09-28",113.1862,119.3965,113.18621826171875,117.5138,12179879.0],["2020-09-29",117.5138,119.152,115.8105,117.3997,7501572.0],["2020-09-30",117.3997,119.7958,116.1365,116.2832,7318218.0],["2020-10-09",116.2832,120.2115,116.28317260742188,118.6141,8715956.0],["2020-10-12",118.6141,124.7184,118.61405944824219,123.7078,13980582.0],["2020-10-13",123.7078,126.1446,122.3223,124.2457,11517764.0],["2020-10-14",124.2457,125.8838,121.9963,123.0639,9321844.0],["2020-10-15",123.0639,125.5089,122.8357,123.6344,6135501.0],["2020-10-16",123.6344,124.3516,121.0264,122.1267,5856350.0],["2020-10-19",122.1267,124.5309,121.4503,122.2163,5587205.0],["2020-10-20",122.2163,128.4266,121.5399,128.0354,13962992.0],["2020-10-21",128.0354,129.5839,127.1796,128.6711,9608107.0],["2020-10-22",128.6711,133.5773,126.218,132.0696,14197679.0],["2020-10-23",132.0696,132.8276,124.7102,126.8455,13170619.0],["2020-10-26",126.8455,126.84550476074219,119.8121,126.7314,9429444.0],["2020-10-27",126.7314,129.0134,125.7208,127.1144,7207583.0],["2020-10-28",127.1144,133.6588,126.4217,132.6808,12384746.0],["2020-10-29",132.6808,145.8593,132.6808319091797,145.8511,22701209.0],["2020-10-30",145.8511,145.85113525390625,138.5651,140.627,21095177.0],["2020-11-02",140.627,146.2505,140.6270294189453,144.9872,16150046.0],["2020-11-03",144.9872,148.9725,144.2945,148.6791,14248055.0],["2020-11-04",148.6791,150.4477,146.9351,149.5838,7884856.0],["2020-11-05",149.5838,151.8821,148.0761,149.4371,10777758.0],["2020-11-06",149.4371,149.43710327148438,145.9652,148.9807,10662872.0],["2020-11-09",148.9807,152.1184,147.9375,151.5479,11041092.0],["2020-11-10",151.5479,156.8698,149.9668,154.4004,10886005.0],["2020-11-11",154.4004,159.217,153.2594,155.4191,12771725.0],["2020-11-12",155.4191,158.5161,153.292,156.5683,9208832.0],["2020-11-13",156.5683,156.5683135986328,146.9025,152.151,13479786.0],["2020-11-16",152.151,161.34414672851562,152.15103149414062,161.3441,15008609.0],["2020-11-17",161.3441,163.6424,156.4868,160.5536,15512782.0],["2020-11-18",160.5536,161.2871,152.4852,156.0711,14741995.0],["2020-11-19",156.0711,157.2936,151.6294,156.2015,9001349.0],["2020-11-20",156.2015,161.7679,155.6636,158.2309,8339923.0],["2020-11-23",158.2309,163.4061,158.23086547851562,161.2545,9866144.0],["2020-11-24",161.2545,162.5748,158.2798,161.9961,6868404.0],["2020-11-25",161.9961,162.4362,156.4786,156.6824,9655653.0],["2020-11-26",156.6824,158.4509,151.5968,157.0899,9932602.0],["2020-11-27",157.0899,158.1005,154.8487,157.2121,7261442.0],["2020-11-30",157.2121,157.21212768554688,148.0679,149.4127,19313032.0],["2020-12-01",149.4127,151.3442,148.3287,150.1787,12951579.0],["2020-12-02",150.1787,151.0263,148.3287,149.8853,9017117.0],["2020-12-03",149.8853,152.6319,149.5919,151.8984,8754054.0],["2020-12-04",151.8984,157.2692,151.2464,155.5006,12155824.0],["2020-12-07",155.5006,159.9912,154.9301,155.4843,12695853.0],["2020-12-08",155.4843,157.8071,154.5227,156.3564,9795369.0],["2020-12-09",156.3564,158.3124,154.4249,154.8568,8648915.0],["2020-12-10",154.8568,157.204,153.3898,155.4191,8881802.0],["2020-12-11",155.4191,158.5732,154.0337,156.0711,9339248.0],["2020-12-14",156.0711,161.3686,155.5414,161.3279,12374432.0],["2020-12-15",161.3279,161.32785034179688,151.8495,157.8723,23250398.0],["2020-12-16",157.8723,162.6726,157.87228393554688,161.5479,18455859.0],["2020-12-17",161.5479,169.6408,161.54788208007812,166.9106,17917421.0],["2020-12-18",166.9106,172.7785,165.0524,166.772,19229990.0],["2020-12-21",166.772,174.3433,165.5088,174.0825,15023178.0],["2020-12-22",174.0825,178.8746,173.0719,175.305,12397839.0],["2020-12-23",175.305,181.5397,168.7035,176.0792,18645852.0],["2020-12-24",176.0792,178.0759,168.5242,174.4085,12661076.0],["2020-12-25",174.4085,175.2235,170.741,173.512,8380171.0],["2020-12-28",173.512,185.8591,173.51199340820312,183.2348,16079524.0],["2020-12-29",183.2348,184.7589,177.3425,180.1949,14199008.0],["2020-12-30",180.1949,185.6391,180.1868,183.2919,10445525.0],["2020-12-31",183.2919,186.2259,181.3522,184.3188,12259622.0],["2021-01-04",184.3188,198.7605,184.3188018798828,196.291,15433467.0],["2021-01-05",196.291,210.6512,195.0278,210.5127,15640878.0],["2021-01-06",210.5127,218.6545,203.8297,213.7726,17394704.0],["2021-01-07",213.7726,216.0383,206.2584,215.9731,14960633.0],["2021-01-08",215.9731,217.6031,204.9789,208.2063,17889445.0],["2021-01-11",208.2063,208.20626831054688,193.9683,201.2218,19056773.0],["2021-01-12",201.2218,214.3431,197.0245,213.7726,17049828.0],["2021-01-13",213.7726,219.5835,211.075,216.9511,16606668.0],["2021-01-14",216.9511,217.106,206.2747,210.2519,13578459.0],["2021-01-15",210.2519,210.2518768310547,190.2519,198.4508,30672796.0],["2021-01-18",198.4508,198.4507598876953,185.6554,189.0865,24130848.0],["2021-01-19",189.0865,197.1875,184.6774,187.3424,18849555.0],["2021-01-20",187.3424,189.0784,178.4835,186.6334,19820072.0],["2021-01-21",186.6334,196.2829,185.4109,194.6121,18901986.0],["2021-01-22",194.6121,196.6986,190.3253,194.8567,12712220.0],["2021-01-25",194.8567,214.3432,194.7833,214.3432,23918262.0],["2021-01-26",214.3432,217.1956,210.423,214.5795,16187892.0],["2021-01-27",214.5795,214.57949829101562,197.4972,207.0082,18629495.0],["2021-01-28",207.0082,208.63,200.146,203.7482,13278373.0],["2021-01-29",203.7482,217.5461,203.74822998046875,210.0237,16025788.0],["2021-02-01",210.0237,215.1174,206.4785,208.0269,11786784.0],["2021-02-02",208.0269,228.198,208.02694702148438,227.5297,22842030.0],["2021-02-03",227.5297,229.5672,224.1882,227.383,13975944.0],["2021-02-04",227.383,237.8802,224.5958,227.4319,17701582.0],["2021-02-05",227.4319,241.9306,225.753,234.5468,17166124.0],["2021-02-08",234.5468,243.3406,228.198,236.7554,13474409.0],["2021-02-09",236.7554,243.528,235.2559,242.9494,10425006.0],["2021-02-10",242.9494,259.5753,242.1425,255.8996,17446413.0],["2021-02-18",255.8996,267.0405,237.5704,238.3039,23651442.0],["2021-02-19",238.3039,246.1279,226.568,242.876,18174712.0],["2021-02-22",242.876,242.87603759765625,220.0481,221.1646,24874236.0],["2021-02-23",221.1646,225.696,213.9356,223.683,15568563.0],["2021-02-24",223.683,223.68295288085938,201.31138610839844,201.3114,27269550.0],["2021-02-25",201.3114,206.943,193.9764,198.1818,19751749.0],["2021-02-26",198.1818,198.1818084716797,180.904,191.6945,24991604.0],["2021-03-01",191.6945,199.2495,189.4859,194.2536,17618691.0],["2021-03-02",194.2536,197.3913,182.5584,184.9952,22073558.0],["2021-03-03",184.9952,189.9911,180.3824,189.0865,15146478.0],["2021-03-04",189.0865,189.08648681640625,172.8763,174.816,22648399.0],["2021-03-05",174.816,181.7434,169.5185,177.1469,22537141.0],["2021-03-08",177.1469,179.494,159.42889404296875,159.4289,28309372.0],["2021-03-09",159.4289,160.7166,148.4265,152.5748,28998554.0],["2021-03-10",152.5748,162.4688,152.57481384277344,159.649,23736844.0],["2021-03-11",159.649,173.5935,157.6685,168.7198,23710809.0],["2021-03-12",168.7198,172.1021,164.7508,171.7109,17584101.0],["2021-03-15",171.7109,172.8111,154.8568,159.7386,19842859.0],["2021-03-16",159.7386,165.2479,158.0271,163.8054,13448116.0],["2021-03-17",163.8054,172.6807,158.3531,171.1893,15180611.0],["2021-03-18",171.1893,182.5584,170.635,178.4834,15580525.0],["2021-03-19",178.4834,178.48342895507812,171.8087,174.8241,14799504.0],["2021-03-22",174.8241,178.0189,169.5185,176.1933,10786818.0],["2021-03-23",176.1933,179.2577,172.208,179.2169,9572786.0],["2021-03-24",179.2169,185.8021,173.5201,175.1338,15535259.0],["2021-03-25",175.1338,175.2235,166.3808,171.719,13224417.0],["2021-03-26",171.719,184.1884,171.71900939941406,183.3,14820108.0],["2021-03-29",183.3,189.8933,181.1485,182.9496,18706714.0],["2021-03-30",182.9496,191.8982,182.94960021972656,186.5519,14557225.0],["2021-03-31",186.5519,186.55186462402344,180.2438,183.3897,10627678.0],["2021-04-01",183.3897,189.7303,183.38970947265625,189.5999,8418673.0],["2021-04-02",189.5999,202.1182,189.59994506835938,202.0367,13788301.0],["2021-04-06",202.0367,205.3782,197.1305,198.7767,12925807.0],["2021-04-07",198.7767,198.7767333984375,185.4109,186.6334,18978534.0],["2021-04-08",186.6334,191.1973,181.1729,190.0563,13081503.0],["2021-04-09",190.0563,190.05633544921875,180.9366,182.4525,11757416.0],["2021-04-12",182.4525,187.1061,182.1672,183.7809,14415420.0],["2021-04-13",183.7809,193.3734,182.7296,190.6268,13396772.0],["2021-04-14",190.6268,191.9471,184.9463,190.5127,9096974.0],["2021-04-15",190.5127,190.6268,182.6318,188.6709,10207645.0],["2021-04-16",188.6709,198.0433,188.6708526611328,192.917,12716129.0],["2021-04-19",192.917,196.0058,186.6415,194.8974,12843645.0],["2021-04-20",194.8974,201.8574,191.8167,195.2234,14389659.0],["2021-04-21",195.2234,201.7433,191.7678,199.3473,13328051.0],["2021-04-22",199.3473,201.7026,193.243,195.908,11481844.0],["2021-04-23",195.908,203.5852,195.6879,203.4304,14945017.0],["2021-04-26",203.4304,209.9177,200.7816,201.67,13470436.0],["2021-04-27",201.67,204.56321716308594,198.1248,204.5632,8435415.0],["2021-04-28",204.5632,212.8436,198.516,212.7132,14031376.0],["2021-04-29",212.7132,215.15,207.8232,214.3268,11522005.0],["2021-04-30",214.3268,214.32684326171875,206.6007,208.2959,13574238.0],["2021-05-06",208.2959,208.29586791992188,193.8705,195.5005,16247668.0],["2021-05-07",195.5005,199.6733,192.7621,193.4793,10420747.0],["2021-05-10",193.4793,193.9357,182.5584,184.2128,16688080.0],["2021-05-11",184.2128,193.7809,182.6888,193.0474,14003624.0],["2021-05-12",193.0474,199.6651,191.1973,198.2878,9682283.0],["2021-05-13",198.2878,199.331,192.3383,198.1329,7442029.0],["2021-05-14",198.1329,205.8265,196.8208,201.9552,10165224.0],["2021-05-17",201.9552,213.0717,201.9552459716797,210.1133,14757035.0],["2021-05-18",210.1133,213.0717,206.2991,210.1866,7557045.0],["2021-05-19",210.1866,214.3513,207.0489,210.2926,7898046.0],["2021-05-20",210.2926,215.0603,209.2087,211.4906,10051757.0],["2021-05-21",211.4906,215.9731,207.8232,209.8607,10547624.0],["2021-05-24",209.8607,216.2013,206.6007,215.7856,12616998.0],["2021-05-25",215.7856,231.678,215.78564453125,231.4987,20285346.0],["2021-05-26",231.4987,232.925,222.9006,224.8484,17310154.0],["2021-05-27",224.8484,231.458,218.8256,224.775,12410602.0],["2021-05-28",224.775,225.7449,221.4173,223.7074,8206796.0],["2021-05-31",223.7074,224.1149,217.6439,224.0823,11167013.0],["2021-06-01",224.0823,226.9429,220.8468,226.3317,11861677.0],["2021-06-02",226.3317,228.1165,222.5012,223.9601,9059630.0],["2021-06-03",223.9601,231.5476,221.6862,225.7449,13233210.0],["2021-06-04",225.7449,230.8875,221.8655,227.872,10380608.0],["2021-06-07",227.872,232.273,225.0603,230.8223,12672016.0],["2021-06-08",230.8223,230.82232666015625,208.6382,213.5444,23291852.0],["2021-06-09",213.5444,215.9568,209.2494,213.6911,12035105.0],["2021-06-10",213.6911,219.2249,212.0693,217.3667,8615467.0],["2021-06-11",217.3667,218.4181,208.3122,210.4719,16697134.0],["2021-06-15",210.4719,210.47190856933594,198.4508,203.6341,21565069.0],["2021-06-16",203.6341,205.3619,195.5983,197.701,15016349.0],["2021-06-17",197.701,200.6513,196.4133,197.595,14129267.0],["2021-06-18",197.595,197.8803,186.2422,189.7303,23360700.0],["2021-06-21",189.7303,195.5983,188.9154,192.7458,18270417.0],["2021-06-22",192.7458,195.1908,185.5087,189.0947,24971471.0],["2021-06-23",189.0947,189.7303,183.3734,184.1721,17964254.0],["2021-06-24",184.1721,190.6676,183.3815,188.2633,16629430.0],["2021-06-25",188.2633,193.2756,182.3954,191.4663,23727273.0],["2021-06-28",191.4663,194.2128,190.0563,191.9308,13190220.0],["2021-06-29",191.9308,193.1533,185.4109,185.9406,16425529.0],["2021-06-30",185.9406,195.8428,185.9406280517578,192.2894,17633056.0],["2021-07-01",192.2894,192.3383331298828,187.8559,192.3383,11952296.0],["2021-07-02",192.3383,192.3383331298828,184.4248,184.6774,13584164.0],["2021-07-05",184.6774,186.6334,180.5861,181.7434,12879413.0],["2021-07-06",181.7434,184.1803,176.6905,183.7891,15545235.0],["2021-07-07",183.7891,188.0025,182.648,185.5331,10532156.0],["2021-07-08",185.5331,186.3889,178.8176,179.8689,13091117.0],["2021-07-09",179.8689,179.8689422607422,172.7541,176.4541,11469328.0],["2021-07-12",176.4541,182.5503,171.2545,182.3954,16135948.0],["2021-07-13",182.3954,187.8559,181.8901,182.8518,11521877.0],["2021-07-14",182.8518,185.4924,178.8991,183.8787,10569402.0],["2021-07-15",183.8787,187.4484,180.6106,185.908,12105227.0],["2021-07-16",185.908,187.4402,180.9203,181.0914,9728497.0],["2021-07-19",181.0914,187.1061,177.098,186.2096,12705570.0],["2021-07-20",186.2096,189.9667,183.4549,184.221,11806031.0],["2021-07-21",184.221,186.2259,180.9284,181.5152,12514553.0],["2021-07-22",181.5152,183.1452,175.4272,176.4867,15672673.0],["2021-07-23",176.4867,178.0189,172.8274,176.446,13207324.0],["2021-07-26",176.446,176.44598388671875,159.7386,162.7378,21413531.0],["2021-07-27",162.7378,164.2944,153.2187,154.8487,21229594.0],["2021-07-28",154.8487,158.7606,146.6987,155.9,20309348.0],["2021-07-29",155.9,161.3686,149.5512,151.0589,19947422.0],["2021-07-30",151.0589,151.05892944335938,138.5488,139.4453,28613862.0],["2021-08-02",139.4453,149.1437,135.8267,147.4241,33813636.0],["2021-08-03",147.4241,154.0337,143.6262,153.0964,23372527.0],["2021-08-04",153.0964,154.5227,146.7802,147.2937,18509642.0],["2021-08-05",147.2937,148.9807,141.1079,143.9441,19423084.0],["2021-08-06",143.9441,146.2831,141.1568,145.5088,14589395.0],["2021-08-09",145.5088,149.1274,144.7264,146.4542,17650899.0],["2021-08-10",146.4542,159.7467,146.3727,158.671,31529091.0],["2021-08-11",158.671,160.9529,154.1803,155.0116,20197122.0],["2021-08-12",155.0116,156.9269,151.0263,152.0206,14661109.0],["2021-08-13",152.0206,156.8046,150.9204,153.9522,13436058.0],["2021-08-16",153.9522,157.2936,152.5667,153.6098,13150792.0],["2021-08-17",153.6098,154.5227,145.2236,146.1934,16185836.0],["2021-08-18",146.1934,148.6629,142.3792,146.332,14487803.0],["2021-08-19",146.332,149.0459,143.4387,144.107,14501646.0],["2021-08-20",144.107,144.10704040527344,132.5805,133.067,25572964.0],["2021-08-23",133.067,140.1747,132.3662,138.2535,20568791.0],["2021-08-24",138.2535,146.4908,138.2534942626953,143.5554,16897793.0],["2021-08-25",143.5554,148.4203,143.555419921875,145.2457,14456888.0],["2021-08-26",145.2457,145.24574279785156,139.6717,140.1995,10206352.0],["2021-08-27",140.1995,144.4212,137.9732,139.6635,15087095.0],["2021-08-30",139.6635,149.08,139.5151,146.0703,23014073.0],["2021-08-31",146.0703,147.9668,137.7835,140.1747,17435412.0],["2021-09-01",140.1747,152.6668,136.1344,150.2178,29330914.0],["2021-09-02",150.2178,151.7185,145.9961,147.6865,21329967.0],["2021-09-03",147.6865,152.9801,142.2279,151.9659,23660590.0],["2021-09-06",151.9659,160.7887,148.4863,154.1922,29222544.0],["2021-09-07",154.1922,156.0887,152.5431,154.1592,15942444.0],["2021-09-08",154.1592,154.15921020507812,148.5852,149.9952,15003058.0],["2021-09-09",149.9952,151.2815,147.1835,149.5829,10247966.0],["2021-09-10",149.5829,155.0415,147.5958,154.5138,18238704.0],["2021-09-13",154.5138,156.1546,150.894,152.4854,10595785.0],["2021-09-14",152.4854,154.0355,149.418,149.6736,11085572.0],["2021-09-15",149.6736,149.6736297607422,140.9993,142.5412,18220562.0],["2021-09-16",142.5412,145.6828,138.5751,143.6379,15293633.0],["2021-09-17",143.6379,152.1308,140.9168,150.0612,16423524.0],["2021-09-22",150.0612,150.06117248535156,142.7803,143.8193,11005505.0],["2021-09-23",143.8193,148.8573,142.6566,146.0456,9975986.0],["2021-09-24",146.0456,156.2041,145.188,153.6974,23048021.0],["2021-09-27",153.6974,169.0672,153.69744873046875,169.0672,14133314.0],["2021-09-28",169.0672,180.4955,165.736,175.6554,45991379.0],["2021-09-29",175.6554,180.207,170.6834,174.3939,28186736.0],["2021-09-30",174.3939,186.3499,171.9284,182.7054,28411679.0],["2021-10-08",182.7054,191.8415,181.0563,185.7975,22617622.0],["2021-10-11",185.7975,190.4727,183.0517,185.1131,15531629.0],["2021-10-12",185.1131,188.0073,180.5121,185.6491,11490605.0],["2021-10-13",185.6491,202.8411,184.2886,196.4755,21931916.0],["2021-10-14",196.4755,201.6867,190.2171,196.9785,14915230.0],["2021-10-15",196.9785,197.3413,188.0155,193.5153,13510583.0],["2021-10-18",193.5153,193.51531982421875,177.5272,185.4594,24444266.0],["2021-10-19",185.4594,192.3692,183.0517,190.7778,14676861.0],["2021-10-20",190.7778,196.1622,189.3183,191.4045,10430217.0],["2021-10-21",191.4045,192.9052,186.7622,191.2148,9048912.0],["2021-10-22",191.2148,194.9583,188.4196,191.2231,10014047.0],["2021-10-25",191.2231,192.3527,187.4796,190.1429,8516350.0],["2021-10-26",190.1429,196.6899,190.1428985595703,192.0394,9966985.0],["2021-10-27",192.0394,192.0393829345703,183.0929,185.6326,11160944.0],["2021-10-28",185.6326,192.0064,185.1543,187.4136,8356695.0],["2021-10-29",187.4136,197.7948,187.41360473632812,188.7824,17029287.0],["2021-11-01",188.7824,193.4988,178.3517,190.6376,14142845.0],["2021-11-02",190.6376,190.63763427734375,181.4026,184.7008,13742496.0],["2021-11-03",184.7008,186.3747,181.4438,183.8845,7529719.0],["2021-11-04",183.8845,195.4201,183.88449096679688,193.5813,14249145.0],["2021-11-05",193.5813,195.2304,189.2441,189.4008,10397633.0],["2021-11-08",189.4008,193.606,187.5868,190.885,8366436.0],["2021-11-09",190.885,194.0431,186.8199,187.1498,8655226.0],["2021-11-10",187.1498,188.8649,178.1868,180.6193,11748430.0],["2021-11-11",180.6193,181.5675,175.6307,180.4131,8993040.0],["2021-11-12",180.4131,183.6866,170.436,173.157,18999671.0],["2021-11-15",173.157,177.1809,172.1675,174.3609,9037375.0],["2021-11-16",174.3609,184.7008,174.36087036132812,182.8868,14156038.0],["2021-11-17",182.8868,185.9377,180.7677,183.5712,7759073.0],["2021-11-18",183.5712,185.9789,180.9491,183.9999,5239234.0],["2021-11-19",183.9999,193.672,182.2684,190.0852,12851030.0],["2021-11-22",190.0852,196.7476,186.8282,187.5703,15424897.0],["2021-11-23",187.5703,190.7696,184.8905,186.3912,8742354.0],["2021-11-24",186.3912,197.8937,186.39117431640625,193.7297,21943330.0],["2021-11-25",193.7297,200.9446,193.1113,193.7215,15389988.0],["2021-11-26",193.7215,194.5955,190.481,192.6825,7622769.0],["2021-11-29",192.6825,194.5955,189.2359,194.1832,9762013.0],["2021-11-30",194.1832,195.0902,189.2029,189.6894,10256231.0],["2021-12-01",189.6894,193.6802,188.8236,191.388,6761525.0],["2021-12-02",191.388,196.3353,190.4727,195.5685,9530593.0],["2021-12-03",195.5685,209.4376,195.56846618652344,208.0358,23446929.0],["2021-12-06",208.0358,210.1796,201.2744,201.5053,17014192.0],["2021-12-07",201.5053,208.2172,201.50531005859375,203.2286,14770630.0],["2021-12-08",203.2286,213.2223,200.7879,208.5058,18248567.0],["2021-12-09",208.5058,214.3849,207.7884,208.8603,19497098.0],["2021-12-10",208.8603,210.6167,203.9377,207.9286,12707982.0],["2021-12-13",207.9286,215.7289,207.92860412597656,209.7921,15543017.0],["2021-12-14",209.7921,216.4463,207.9533,214.7147,12625438.0],["2021-12-15",214.7147,216.0505,210.9218,215.3909,8040745.0],["2021-12-16",215.3909,215.39085388183594,205.3147,212.6368,13181047.0],["2021-12-17",212.6368,212.63681030273438,204.1604,204.9107,12104503.0],["2021-12-20",204.9107,209.8498,203.0142,204.2016,8253173.0],["2021-12-21",204.2016,206.9556,200.285,204.4902,7722227.0],["2021-12-22",204.4902,209.8911,203.6739,208.0193,7621115.0],["2021-12-23",208.0193,217.8068,207.3844,216.8585,13577381.0],["2021-12-24",216.8585,224.5517,213.651,215.3744,13701815.0],["2021-12-27",215.3744,217.6831,212.0019,215.3661,7498507.0],["2021-12-28",215.3661,220.0578,213.7995,215.0445,7759484.0],["2021-12-29",215.0445,217.1801,199.4851,200.3674,17935972.0],["2021-12-30",200.3674,211.5484,200.36740112304688,209.4375,11570897.0],["2021-12-31",209.4375,211.9112,204.7376,209.3303,9975719.0],["2022-01-04",209.3303,209.33033752441406,200.4169,206.667,8944097.0],["2022-01-05",206.667,209.3386,201.3734,204.383,7056065.0],["2022-01-06",204.383,205.5291,194.2657,199.3367,10785593.0],["2022-01-07",199.3367,200.0871,191.5694,195.1562,8978967.0],["2022-01-10",195.1562,196.7806,187.7929,195.585,7801688.0],["2022-01-11",195.585,196.0797,189.6647,190.4727,5928627.0],["2022-01-12",190.4727,192.7897,188.2382,189.7801,8963264.0],["2022-01-13",189.7801,191.8497,184.3545,184.7008,12080667.0],["2022-01-14",184.7008,190.2418,184.7008,187.2982,7966141.0],["2022-01-17",187.2982,189.879,183.2661,189.3843,6549307.0],["2022-01-18",189.3843,196.2446,187.6692,194.3646,8727508.0],["2022-01-19",194.3646,195.585,186.8941,189.5575,8177996.0],["2022-01-20",189.5575,196.4013,187.9991,194.7604,9610122.0],["2022-01-21",194.7604,199.0399,192.5341,195.2964,6364017.0],["2022-01-24",195.2964,197.0692,190.3573,192.0394,6604416.0],["2022-01-25",192.0394,193.1773,187.16627502441406,187.1663,6135018.0],["2022-01-26",187.1663,190.1429,183.2331,188.0238,6639053.0],["2022-01-27",188.0238,193.2267,184.7668,185.1131,8189463.0],["2022-01-28",185.1131,187.1333,176.6284,178.36,10476593.0],["2022-02-07",178.36,185.7645,174.8061,176.8263,9061610.0],["2022-02-08",176.8263,177.4447,164.9114,171.8047,11504823.0],["2022-02-09",171.8047,177.2633,169.1827,176.6037,10076333.0],["2022-02-10",176.6037,177.4447,171.0214,175.9605,7536154.0],["2022-02-11",175.9605,184.7008,172.5633,178.2528,11794451.0],["2022-02-14",178.2528,182.5405,175.6307,180.9079,6986391.0],["2022-02-15",180.9079,185.1131,180.677,184.7091,7260463.0],["2022-02-16",184.7091,190.448,184.0164,188.7906,6552377.0],["2022-02-17",188.7906,189.9368,186.4242,187.6198,4430757.0],["2022-02-18",187.6198,189.4833,184.7008,188.0815,3637130.0],["2022-02-21",188.0815,191.0499,186.6385,187.7434,4172002.0],["2022-02-22",187.7434,187.74343872070312,181.4026,182.491,5446140.0],["2022-02-23",182.491,183.8433,180.677,183.4227,3826630.0],["2022-02-24",183.4227,183.4227294921875,170.8153,174.6,12178663.0],["2022-02-25",174.6,178.9289,174.59999084472656,177.5272,5950910.0],["2022-02-28",177.5272,178.7393,175.6884,178.5991,4376998.0],["2022-03-01",178.5991,182.8868,178.59910583496094,182.054,6100024.0],["2022-03-02",182.054,182.05398559570312,176.6202,178.1126,4716747.0],["2022-03-03",178.1126,179.4979,169.6609,169.9248,9536769.0],["2022-03-04",169.9248,171.3265,165.9009,167.5995,6079039.0],["2022-03-07",167.5995,167.59950256347656,156.0062,157.3667,12806647.0],["2022-03-08",157.3667,167.3851,157.3667449951172,161.4483,11699644.0],["2022-03-09",161.4483,167.2367,158.3562,165.1835,12212479.0],["2022-03-10",165.1835,176.0677,165.1835479736328,175.07,10896493.0],["2022-03-11",175.07,175.06997680664062,165.736,169.529,9146913.0],["2022-03-14",169.529,169.52896118164062,160.2939,160.7722,11194588.0],["2022-03-15",160.7722,161.8606,153.4501,154.1757,11141287.0],["2022-03-16",154.1757,160.9866,149.3933,159.9559,11940351.0],["2022-03-17",159.9559,171.1369,159.9558563232422,168.1272,14131344.0],["2022-03-18",168.1272,170.2711,164.9114,168.1107,6885561.0],["2022-03-21",168.1107,173.157,165.2495,169.3641,5392388.0],["2022-03-22",169.3641,171.0132,166.3379,166.8574,4296034.0],["2022-03-23",166.8574,172.2005,165.5546,168.8693,6836931.0],["2022-03-24",168.8693,168.8693084716797,163.015,164.829,5958453.0],["2022-03-25",164.829,165.6371,155.9897,156.8473,9116773.0],["2022-03-28",156.8473,156.84727478027344,145.1221,149.987,14412835.0],["2022-03-29",149.987,151.3062,147.1835,147.4061,6582466.0],["2022-03-30",147.4061,155.0332489013672,147.40609741210938,155.0332,8776075.0],["2022-03-31",155.0332,155.0332489013672,150.894,153.2687,5512286.0],["2022-04-01",153.2687,159.5518,150.7456,157.2431,6904755.0],["2022-04-06",157.2431,157.6801,153.3594,154.6045,5438454.0],["2022-04-07",154.6045,158.2985,153.5326,154.8271,3764167.0],["2022-04-08",154.8271,159.3045,154.82713317871094,155.5692,5524879.0],["2022-04-11",155.5692,155.5692138671875,145.9466,148.5028,8995011.0],["2022-04-12",148.5028,159.9641,147.6947,159.1395,9922519.0],["2022-04-13",159.1395,163.8395,156.1959,158.8922,10771393.0],["2022-04-14",158.8922,174.7814,158.89218139648438,172.7695,15326222.0],["2022-04-15",172.7695,173.3549,168.5972,171.9202,7523181.0],["2022-04-18",171.9202,171.92019653320312,164.829,169.9413,6633250.0],["2022-04-19",169.9413,173.6105,166.8409,167.3439,4956798.0],["2022-04-20",167.3439,170.84,163.3613,167.3109,7123813.0],["2022-04-21",167.3109,169.7928,163.6746,164.4085,6138024.0],["2022-04-22",164.4085,169.026,161.2092,165.9009,6484857.0],["2022-04-25",165.9009,167.8469,158.7273,158.8922,7797024.0],["2022-04-26",158.8922,169.529,158.89218139648438,165.6206,10931682.0],["2022-04-27",165.6206,170.1062,165.2413,166.3379,9566794.0],["2022-04-28",166.3379,176.4552459716797,164.9114,176.4552,12163514.0],["2022-04-29",176.4552,182.6724,169.0342,173.7589,15975239.0],["2022-05-05",173.7589,177.6921,171.5161,173.1488,9593662.0],["2022-05-06",173.1488,173.14877319335938,163.9137,164.8537,8899837.0],["2022-05-09",164.8537,164.8537139892578,155.8413,160.0301,8177869.0],["2022-05-10",160.0301,164.7878,156.1464,162.982,7064814.0],["2022-05-11",162.982,168.2097,162.0337,166.1483,7036959.0],["2022-05-12",166.1483,171.0956,164.7465,169.3806,6312428.0],["2022-05-13",169.3806,172.0026,167.2862,168.6632,3742588.0],["2022-05-16",168.6632,172.5798,165.736,166.5193,5544917.0],["2022-05-17",166.5193,168.6632,165.4062,167.2862,4704082.0],["2022-05-18",167.2862,167.2862,160.7886,163.9055,6465533.0],["2022-05-19",163.9055,163.9054718017578,160.3764,161.7534,4902314.0],["2022-05-20",161.7534,173.157,161.75338745117188,172.349,12406364.0],["2022-05-23",172.349,173.0251,167.9623,169.8423,6405412.0],["2022-05-24",169.8423,169.8423,165.736,166.3544,5998490.0],["2022-05-25",166.3544,166.9728,159.7909,162.8501,11886832.0],["2022-05-26",162.8501,164.9114,159.1395,162.2811,8126620.0],["2022-05-27",162.2811,167.3851,162.2564,162.7676,6770484.0],["2022-05-30",162.7676,171.6728,162.76759338378906,169.8588,12523459.0],["2022-05-31",169.8588,178.5744,169.1991,177.1149,12652779.0],["2022-06-01",177.1149,177.9642,173.157,176.818,6607138.0],["2022-06-02",176.818,177.1149,172.4149,173.4291,5536273.0],["2022-06-06",173.4291,177.5684,169.0425,177.1149,8934675.0],["2022-06-07",177.1149,181.0068,175.6966,179.0196,6865503.0],["2022-06-08",179.0196,185.3605,178.1538,182.4085,9121593.0],["2022-06-09",182.4085,183.9587,177.2798,177.6096,6892594.0],["2022-06-10",177.6096,182.1199,176.0594,180.6605,5736569.0],["2022-06-13",180.6605,180.6604766845703,173.6517,175.9193,7266988.0],["2022-06-14",175.9193,177.7663,173.3632,176.2079,6224169.0],["2022-06-15",176.2079,182.9528,174.8061,180.0009,8780603.0],["2022-06-16",180.0009,182.8785,178.5084,179.8772,4750097.0],["2022-06-17",179.8772,184.9235,177.6921,183.8763,6778473.0],["2022-06-20",183.8763,189.8955,182.3343,187.2734,8202866.0],["2022-06-21",187.2734,191.9982,186.185,187.9991,8111426.0],["2022-06-22",187.9991,190.3738,184.7008,185.5748,5702278.0],["2022-06-23",185.5748,187.9825,183.0517,186.6715,6595605.0],["2022-06-24",186.6715,191.1736,186.3499,189.6481,7854485.0],["2022-06-27",189.6481,199.5429,189.6481475830078,196.8301,9789441.0],["2022-06-28",196.8301,197.8278,194.4471,195.4201,6205014.0],["2022-06-29",195.4201,197.8608,192.9546,194.513,5779214.0],["2022-06-30",194.513,207.3844,194.51304626464844,203.2863,11434521.0],["2022-07-01",203.2863,206.0239,198.6194,202.47,6533619.0],["2022-07-04",202.47,202.8328,197.3166,199.9964,6815355.0],["2022-07-05",199.9964,203.2039,197.2011,201.192,6864742.0],["2022-07-06",201.192,201.19195556640625,192.5259,194.0513,9192650.0],["2022-07-07",194.0513,196.1457,189.6482,193.8122,6418922.0],["2022-07-08",193.8122,201.0518,193.8121795654297,198.6936,7698660.0],["2022-07-11",198.6936,198.6935577392578,190.1924,193.1113,5313461.0],["2022-07-12",193.1113,196.0797,190.1429,193.3834,4847996.0],["2022-07-13",193.3834,197.465,191.4127,195.4201,5013059.0],["2022-07-14",195.4201,196.6569,192.3032,193.1773,5289828.0],["2022-07-15",193.1773,203.1627,192.1878,195.9148,8166375.0],["2022-07-18",195.9148,196.2611,186.5231,193.3834,8584718.0],["2022-07-19",193.3834,194.4306,190.4727,193.606,4848441.0],["2022-07-20",193.606,196.8878,193.60604858398438,194.3481,4120470.0],["2022-07-21",194.3481,197.1599,192.2867,192.8557,3407506.0],["2022-07-22",192.8557,194.8923,190.819,191.7095,3469081.0],["2022-07-25",191.7095,193.7545,188.4196,192.7815,3006880.0],["2022-07-26",192.7815,199.5428,192.78147888183594,195.7334,5201977.0],["2022-07-27",195.7334,195.7333984375,190.1429,190.885,5132388.0],["2022-07-28",190.885,192.5836,188.6587,188.8566,3673200.0],["2022-07-29",188.8566,188.8565673828125,180.0833,183.2166,8609777.0],["2022-08-01",183.2166,187.5043,181.7159,184.7008,7227824.0],["2022-08-02",184.7008,185.344,180.4956,180.7594,7774085.0],["2022-08-03",180.7594,185.3852,180.7594451904297,181.8973,5110680.0],["2022-08-04",181.8973,186.3417,181.2212,186.185,5505400.0],["2022-08-05",186.185,188.469,183.2166,185.9211,4185962.0],["2022-08-08",185.9211,185.921142578125,181.5262,183.0105,5403294.0],["2022-08-09",183.0105,183.0104522705078,180.2482,181.5593,4484871.0],["2022-08-10",181.5593,182.3921,175.3503,177.5437,8389679.0],["2022-08-11",177.5437,182.1447,177.54367065429688,182.0952,6245917.0],["2022-08-12",182.0952,185.5171,180.5863,185.2615,4848619.0],["2022-08-15",185.2615,185.26150512695312,179.8359,181.4026,6650481.0],["2022-08-16",181.4026,182.5158,179.0361,180.0751,4299348.0],["2022-08-17",180.0751,184.6678,178.5826,183.0352,5174887.0],["2022-08-18",183.0352,183.03521728515625,176.8593,177.9395,9014653.0],["2022-08-19",177.9395,181.3201,175.944,178.3517,5658320.0],["2022-08-22",178.3517,181.2294,176.4965,180.5698,4255592.0],["2022-08-23",180.5698,181.3037,175.4658,177.2798,5969429.0],["2022-08-24",177.2798,178.7228,175.7956,176.6201,4623355.0],["2022-08-25",176.6201,181.7737,176.5542,181.3201,8239918.0],["2022-08-26",181.3201,190.814,181.3201446533203,186.8554,10823725.0],["2022-08-29",186.8554,198.3294,186.8554229736328,188.0522,16422041.0],["2022-08-30",188.0522,191.609,186.0855,189.2657,8148188.0],["2022-08-31",189.2657,197.007,188.3116,196.0028,12256701.0],["2022-09-01",196.0028,196.9903,191.6509,193.0569,7376501.0],["2022-09-02",193.0569,193.7431,186.6545,188.7217,7476734.0],["2022-09-05",188.7217,188.72169494628906,181.608,185.6252,7996733.0],["2022-09-06",185.6252,187.8764,182.5788,185.0393,7649824.0],["2022-09-07",185.0393,185.03933715820312,180.8883,183.5413,6330297.0],["2022-09-08",183.5413,188.3032,183.54129028320312,184.7715,4385848.0],["2022-09-09",184.7715,189.3243,183.3488,188.0522,6319102.0],["2022-09-13",188.0522,190.2867,186.4621,187.8681,6860738.0],["2022-09-14",187.8681,187.86807250976562,183.3655,185.2067,3796369.0],["2022-09-15",185.2067,190.3453,185.123,187.9601,7017713.0],["2022-09-16",187.9601,188.3367,181.608,182.4449,6040226.0],["2022-09-19",182.4449,188.3032,181.675,184.7715,5986268.0],["2022-09-20",184.7715,189.9771,183.014,188.8891,6178677.0],["2022-09-21",188.8891,189.6255,184.579,186.0436,5196594.0],["2022-09-22",186.0436,186.04359436035156,182.5705,183.3823,4686661.0],["2022-09-23",183.3823,186.755,182.4868,184.8468,4584707.0],["2022-09-26",184.8468,192.9062,182.8634,190.0775,8530322.0],["2022-09-27",190.0775,195.4169,187.6588,194.3708,8605361.0],["2022-09-28",194.3708,198.162,193.2912,193.5423,7910136.0],["2022-09-29",193.5423,196.3794,191.9103,193.3247,4568522.0],["2022-09-30",193.3247,196.9234,192.3455,193.0401,5293590.0],["2022-10-10",193.0401,193.04013061523438,175.733,176.0092,14153833.0],["2022-10-11",176.0092,182.1604,173.4064,181.064,7967818.0],["2022-10-12",181.064,181.0640411376953,173.557,178.3441,6915158.0],["2022-10-13",178.3441,179.5158,174.5446,175.6744,6005697.0],["2022-10-14",175.6744,179.0973,174.6115,177.6076,7881137.0],["2022-10-17",177.6076,178.1767,171.8163,173.9671,8928716.0],["2022-10-18",173.9671,177.4403,172.8206,173.9922,5627007.0],["2022-10-19",173.9922,173.99221801757812,162.7777,164.5519,15914429.0],["2022-10-20",164.5519,166.7781,159.0284,164.8867,9282699.0],["2022-10-21",164.8867,164.88670349121094,159.1874,160.6603,8503696.0],["2022-10-24",160.6603,160.66033935546875,147.8473,148.9688,19402927.0],["2022-10-25",148.9688,150.5003,145.2613,147.2782,16058430.0],["2022-10-26",147.2782,149.178,144.7843,145.5793,13275624.0],["2022-10-27",145.5793,147.2615,132.2307,133.3187,29744138.0],["2022-10-28",133.3187,137.6539,132.2307,134.1891,20415335.0],["2022-10-31",134.1891,134.6159,129.8707,130.8498,12732302.0],["2022-11-01",130.8498,143.0268,130.84983825683594,142.2736,24578413.0],["2022-11-02",142.2736,150.2241,140.5998,146.3995,21822499.0],["2022-11-03",146.3995,146.3994903564453,142.3154,144.5332,8844119.0],["2022-11-04",144.5332,156.911,143.9474,153.7893,17743900.0],["2022-11-07",153.7893,154.4087,150.2828,153.0529,11519734.0],["2022-11-08",153.0529,154.5175,147.7971,149.7973,12711606.0],["2022-11-09",149.7973,152.5675,146.1652,146.8765,8399367.0],["2022-11-10",146.8765,148.8684,145.2278,148.3997,8039611.0],["2022-11-11",148.3997,156.5846,148.39971923828125,155.9067,18773459.0],["2022-11-14",155.9067,159.8486,152.5089,153.2872,13472827.0],["2022-11-15",153.2872,159.4301,151.0611,155.664,12081205.0],["2022-11-16",155.664,159.5054,153.3877,155.8063,7906554.0],["2022-11-17",155.8063,156.9026,151.0025,153.0947,10396297.0],["2022-11-18",153.0947,157.2374,152.3583,155.0196,8880433.0],["2022-11-21",155.0196,155.0196075439453,147.0607,148.7177,10855660.0],["2022-11-22",148.7177,151.8561,147.7385,148.8851,7165483.0],["2022-11-23",148.8851,149.6551,145.7049,148.1319,5278560.0],["2022-11-24",148.1319,149.9647,143.9474,145.3283,9027775.0],["2022-11-25",145.3283,146.0397,142.9431,145.0939,5703511.0],["2022-11-28",145.0939,145.2027,138.5661,145.0856,10889320.0],["2022-11-29",145.0856,155.7645,145.0855712890625,155.6138,21142673.0],["2022-11-30",155.6138,157.8316,153.1951,155.6724,9208731.0],["2022-12-01",155.6724,171.2053,155.67236328125,163.5226,20541553.0],["2022-12-02",163.5226,165.6483,160.8528,161.3215,8575406.0],["2022-12-05",161.3215,167.9832,161.3214874267578,164.5603,11163997.0],["2022-12-06",164.5603,176.8461,163.0288,170.3182,17026007.0],["2022-12-07",170.3182,175.2476,167.1129,171.3309,11295772.0],["2022-12-08",171.3309,172.5527,167.9247,171.063,6466400.0],["2022-12-09",171.063,178.6788,169.3892,178.16,13666013.0],["2022-12-12",178.16,181.3318,174.4023,174.5111,9971887.0],["2022-12-13",174.5111,179.6329,172.536,177.3147,8829530.0],["2022-12-14",177.3147,186.981,175.1137,184.7046,13744792.0],["2022-12-15",184.7046,189.4749,182.5454,183.5748,11510335.0],["2022-12-16",183.5748,187.4161,182.4533,186.6211,8130338.0],["2022-12-19",186.6211,189.5586,184.1187,184.1857,7629741.0],["2022-12-20",184.1857,184.18569946289062,173.239,174.9128,16799972.0],["2022-12-21",174.9128,179.8422,174.91281127929688,177.7415,8033937.0],["2022-12-22",177.7415,185.7758,177.7415313720703,181.8675,9390996.0],["2022-12-23",181.8675,188.7217,179.951,185.1063,10267271.0],["2022-12-26",185.1063,186.6294,181.608,182.0265,7602209.0],["2022-12-27",182.0265,188.3033,182.02647399902344,186.2026,7251370.0],["2022-12-28",186.2026,188.5125,183.784,187.7174,8901144.0],["2022-12-29",187.7174,187.71743774414062,181.7587,183.4241,8077456.0],["2022-12-30",183.4241,189.1402,183.42410278320312,187.7007,9934351.0],["2023-01-03",187.7007,188.5376,182.2692,184.0016,9238152.0],["2023-01-04",184.0016,187.6254,182.6123,184.9556,6892060.0],["2023-01-05",184.9556,198.254,184.9556427001953,196.3291,13553908.0],["2023-01-06",196.3291,197.685,193.015,196.3124,10003539.0],["2023-01-09",196.3124,202.4469,194.4963,199.568,10608196.0],["2023-01-10",199.568,202.5055,197.8523,200.0199,6772071.0],["2023-01-11",200.0199,200.4969,197.1577,198.3461,7299567.0],["2023-01-12",198.3461,202.3465,197.1744,198.0616,5897121.0],["2023-01-13",198.0616,205.0413,197.7603,204.4555,12072178.0],["2023-01-16",204.4555,215.9127,204.4554901123047,210.8996,12592279.0],["2023-01-17",210.8996,213.5108,206.2883,208.3973,9806406.0],["2023-01-18",208.3973,212.2387,205.2506,206.2967,7766295.0],["2023-01-19",206.2967,209.4769,202.949,207.0331,7325245.0],["2023-01-20",207.0331,212.0713,206.4222,207.3846,8019829.0],["2023-01-30",207.3846,213.0589,200.8568,208.5814,9945203.0],["2023-01-31",208.5814,208.58143615722656,196.7392,198.3461,11300743.0],["2023-02-01",198.3461,200.7898,195.6847,199.5847,10290565.0],["2023-02-02",199.5847,202.5222,196.8146,200.0366,7121257.0],["2023-02-03",200.0366,200.03663635253906,191.2324,196.9234,10920147.0],["2023-02-06",196.9234,196.92335510253906,187.6672,195.8605,11208688.0],["2023-02-07",195.8605,199.4341,194.0026,194.9148,6683255.0],["2023-02-08",194.9148,196.4045,192.5882,194.3038,4824898.0],["2023-02-09",194.3038,202.9491,192.7388,202.1707,11714427.0],["2023-02-10",202.1707,207.5772,201.0326,206.7151,8919606.0],["2023-02-13",206.7151,222.5996,206.71514892578125,218.097,15441549.0],["2023-02-14",218.097,218.4318,210.3975,210.9247,11272200.0],["2023-02-15",210.9247,215.7955,208.7237,209.728,8850987.0],["2023-02-16",209.728,213.243,206.8909,209.2258,10505653.0],["2023-02-17",209.2258,215.5695,208.3806,210.3975,14522887.0],["2023-02-20",210.3975,216.1303,208.2885,215.7035,10052139.0],["2023-02-21",215.7035,216.758,210.3138,212.9333,6822068.0],["2023-02-22",212.9333,214.6657,210.8996,211.2177,5193205.0],["2023-02-23",211.2177,213.561,208.799,210.4645,6020176.0],["2023-02-24",210.4645,210.46446228027344,203.652,208.0542,8506948.0],["2023-02-27",208.0542,213.4104,205.8782,210.2301,7131391.0],["2023-02-28",210.2301,212.4061,207.3009,209.2258,4568297.0],["2023-03-01",209.2258,214.1552,206.9913,213.6447,7141967.0],["2023-03-02",213.6447,214.6573,212.0713,213.3769,3895274.0],["2023-03-03",213.3769,217.1932,211.7784,212.9919,4813749.0],["2023-03-06",212.9919,215.9211,209.251,211.2093,6508410.0],["2023-03-07",211.2093,211.2093048095703,206.4641,207.0499,5866549.0],["2023-03-08",207.0499,207.9872,202.539,204.037,4749946.0],["2023-03-09",204.037,205.2087,200.0199,203.3508,4756441.0],["2023-03-10",203.3508,204.6229,198.4298,199.1662,4577525.0],["2023-03-13",199.1662,207.9287,199.16624450683594,204.8154,5592884.0],["2023-03-14",204.8154,204.81536865234375,197.7854,201.2753,4661381.0],["2023-03-15",201.2753,205.5937,198.0783,198.2457,4445057.0],["2023-03-16",198.2457,203.3675,194.9483,198.3294,5452615.0],["2023-03-17",198.3294,204.2379,195.4086,197.2749,6587781.0],["2023-03-20",197.2749,197.2748565673828,190.3118,193.3247,6603761.0],["2023-03-21",193.3247,202.698,193.241,201.3171,9535382.0],["2023-03-22",201.3171,206.6314,200.8987,202.4386,6578756.0],["2023-03-23",202.4386,208.8074,201.3171,204.2379,6741219.0],["2023-03-24",204.2379,208.799,202.5306,205.5853,5420078.0],["2023-03-27",205.5853,206.2548,198.0197,202.6896,5661713.0],["2023-03-28",202.6896,209.6861,202.5306,208.1629,6380894.0],["2023-03-29",208.1629,213.5359,208.16294860839844,212.222,6944860.0],["2023-03-30",212.222,217.5697,210.3138,214.6992,6569127.0],["2023-03-31",214.6992,218.2644,212.155,213.2346,5445078.0],["2023-04-03",213.2346,216.6157,212.2303,212.8162,5583392.0],["2023-04-04",212.8162,217.3103,210.5733,216.9505,6833299.0],["2023-04-06",216.9505,216.95046997070312,207.6357,209.2593,6392120.0],["2023-04-07",209.2593,212.3391,205.7109,208.3889,5103385.0],["2023-04-10",208.3889,208.38894653320312,191.9103,207.1336,12535893.0],["2023-04-11",207.1336,207.13357543945312,199.0156,200.0116,9188248.0],["2023-04-12",200.0116,200.3212,194.3792,195.1575,8177404.0],["2023-04-13",195.1575,197.3167,192.5547,196.0865,6488606.0],["2023-04-14",196.0865,197.3167,191.5505,192.1112,6264920.0],["2023-04-17",192.1112,200.43,192.11117553710938,195.35,8689856.0],["2023-04-18",195.35,198.8315,194.4127,195.9023,7195574.0],["2023-04-19",195.9023,196.2538,192.2032,194.2369,4393229.0],["2023-04-20",194.2369,195.4086,189.3075,192.0693,4693860.0],["2023-04-21",192.0693,194.7056,190.9144,191.7513,3953400.0],["2023-04-24",191.7513,191.7512969970703,184.1271,185.5833,8091053.0],["2023-04-25",185.5833,189.0397,183.2316,188.7384,7862192.0],["2023-04-26",188.7384,190.5796,185.3741,188.8138,5696182.0],["2023-04-27",188.8138,191.5504,185.0393,188.7552,6706405.0],["2023-04-28",188.7552,191.6425,187.5082,189.341,7625590.0],["2023-05-04",189.341,195.8354,183.4994,185.1063,9033291.0],["2023-05-05",185.1063,187.8848,182.8885,187.2906,6651739.0],["2023-05-08",187.2906,189.8766,185.1063,186.0436,4683978.0],["2023-05-09",186.0436,188.4706,180.1853,185.1649,6180177.0],["2023-05-10",185.1649,185.1648712158203,180.6288,182.2441,4744833.0],["2023-05-11",182.2441,183.9179,180.3527,180.7628,3716403.0],["2023-05-12",180.7628,182.5286,178.6621,178.9467,4874049.0],["2023-05-15",178.9467,181.1728,177.5909,180.6707,4468608.0],["2023-05-16",180.6707,181.608,177.3231,178.2604,4887294.0],["2023-05-17",178.2604,179.0555,174.9128,175.7497,4974390.0],["2023-05-18",175.7497,176.5029,172.8205,173.5486,5516631.0],["2023-05-19",173.5486,179.2982,170.971,178.386,7190120.0],["2023-05-22",178.386,190.814,177.5658,187.4664,12186341.0],["2023-05-23",187.4664,189.3912,183.7003,184.7046,5546543.0],["2023-05-24",184.7046,186.6211,182.1939,182.2106,4707597.0],["2023-05-25",182.2106,183.1814,178.5533,181.2733,4919075.0],["2023-05-26",181.2733,184.9556,177.6746,179.2061,5402206.0],["2023-05-29",179.2061,180.9301,177.7248,179.0638,5530168.0],["2023-05-30",179.0638,180.6707,174.0759,175.5488,6234920.0],["2023-05-31",175.5488,175.54884338378906,168.9875,170.7534,9628029.0],["2023-06-01",170.7534,179.2563,170.75340270996094,173.6826,8547942.0],["2023-06-02",173.6826,178.5784,172.0255,177.6076,6080678.0],["2023-06-05",177.6076,177.60763549804688,171.5652,173.0381,6901918.0],["2023-06-06",173.0381,178.9885,171.4397,174.9044,7787865.0],["2023-06-07",174.9044,177.4068,171.5736,171.7995,5446652.0],["2023-06-08",171.7995,173.9755,169.5483,172.6532,5363111.0],["2023-06-09",172.6532,175.3982,171.5485,172.3519,6444914.0],["2023-06-12",172.3519,184.1187,171.6656,181.7754,10927202.0],["2023-06-13",181.7754,187.0144,180.7711,184.8719,6972364.0],["2023-06-14",184.8719,193.4837,184.8719482421875,190.9813,10802384.0],["2023-06-15",190.9813,194.9734,189.9771,192.9062,8681782.0],["2023-06-16",192.9062,197.5092,192.4627,194.6637,6320829.0],["2023-06-19",194.6637,196.2538,186.4453,189.1904,9877368.0],["2023-06-20",189.1904,189.7678,183.7589,185.282,6988746.0],["2023-06-21",185.282,187.7676,183.8342,184.035,5598168.0],["2023-06-26",184.035,184.03504943847656,175.7748,177.8085,7254056.0],["2023-06-27",177.8085,183.1144,174.9965,182.629,7528472.0],["2023-06-28",182.629,185.123,179.5409,182.3278,5829190.0],["2023-06-29",182.3278,183.9932,177.0469,177.6495,5481918.0],["2023-06-30",177.6495,178.2437,174.168,175.3898,7141578.0],["2023-07-03",175.3898,183.4827,172.5109,182.4449,8836252.0],["2023-07-04",182.4449,185.3741,180.5033,184.8301,5978460.0],["2023-07-05",184.8301,184.83010864257812,178.3943,179.6999,5401112.0],["2023-07-06",179.6999,182.1855,177.5658,177.9926,3535368.0],["2023-07-07",177.9926,178.8295,175.8752,176.8795,3618420.0],["2023-07-10",176.8795,181.2565,176.87953186035156,178.2604,3977822.0],["2023-07-11",178.2604,179.5074,176.0008,177.7834,3355463.0],["2023-07-12",177.7834,180.4447,177.2645,178.9718,3829705.0],["2023-07-13",178.9718,190.7052,178.97178649902344,190.1863,10443162.0],["2023-07-14",190.1863,192.4794,188.5711,191.6425,5025760.0],["2023-07-17",191.6425,191.6425018310547,184.3029,186.6211,4873006.0],["2023-07-18",186.6211,187.4663,184.8552,186.0436,2988277.0],["2023-07-19",186.0436,186.6043,183.0308,185.0812,4043415.0],["2023-07-20",185.0812,190.2784,185.0811767578125,185.9934,5904047.0],["2023-07-21",185.9934,192.7388,184.5288,189.9352,7107610.0],["2023-07-24",189.9352,190.3872,184.9808,186.688,5227138.0],["2023-07-25",186.688,201.4594,186.68804931640625,199.8191,13488695.0],["2023-07-26",199.8191,202.3381,196.6723,198.9319,7372092.0],["2023-07-27",198.9319,204.4555,197.4255,200.6643,7609299.0],["2023-07-28",200.6643,206.054,199.183,205.0162,9510828.0],["2023-07-31",205.0162,213.243,201.6853,201.7858,10613901.0],["2023-08-01",201.7858,203.7609,198.1787,198.8399,7081244.0],["2023-08-02",198.8399,201.2752,197.233,198.6976,4147739.0],["2023-08-03",198.6976,200.4551,196.2538,199.0826,4575146.0],["2023-08-04",199.0826,203.7358,199.0825653076172,200.7731,5382400.0],["2023-08-07",200.7731,200.7731170654297,195.7433,196.848,5693102.0],["2023-08-08",196.848,199.1077,195.032,197.4255,3884026.0],["2023-08-09",197.4255,198.9905,196.2539,198.5972,4036682.0],["2023-08-10",198.5972,199.5345,196.2789,198.3461,4115066.0],["2023-08-11",198.3461,200.2793,194.7306671142578,194.7307,4147354.0],["2023-08-14",194.7307,194.7306671142578,188.8054,192.4041,4943138.0],["2023-08-15",192.4041,194.2369,190.111,191.927,3135484.0],["2023-08-16",191.927,193.8185,190.2449,192.22,2932687.0],["2023-08-17",192.22,196.7727,190.0775,196.7309,4336506.0],["2023-08-18",196.7309,196.915,192.1363,192.2367,4139405.0],["2023-08-21",192.2367,194.7307,189.2071,191.5672,3765777.0],["2023-08-22",191.5672,193.2159,188.9728,191.5086,4746465.0],["2023-08-23",191.5086,191.994,187.86807250976562,187.8681,4059179.0],["2023-08-24",187.8681,196.756,187.5584,195.2496,7067245.0],["2023-08-25",195.2496,195.6931,192.153,193.8268,4925393.0],["2023-08-28",193.8268,205.8422,192.8167,194.6068,9000703.0],["2023-08-29",194.6068,200.7359,194.6068115234375,199.3465,6640487.0],["2023-08-30",199.3465,201.0088,198.6389,198.8435,5196311.0],["2023-08-31",198.8435,200.3268,197.7865,198.0252,3831586.0],["2023-09-01",198.0252,205.612,198.02516174316406,202.7137,6076764.0],["2023-09-04",202.7137,208.8513,202.7136688232422,205.5949,7420132.0],["2023-09-05",205.5949,206.6946,202.5432,202.9523,4766435.0],["2023-09-06",202.9523,203.7196,201.6055,202.9609,2682478.0],["2023-09-07",202.9609,202.9609,198.1957,199.1078,4760734.0],["2023-09-08",199.1078,200.2245,197.3432,198.8776,2747014.0],["2023-09-11",198.8776,202.4579,197.7694,200.6592,4269187.0],["2023-09-12",200.6592,200.8894,197.7779,198.6986,3279212.0],["2023-09-13",198.6986,201.3497,196.9255,197.9655,3640881.0],["2023-09-14",197.9655,199.2101,197.0022,197.974,2786985.0],["2023-09-15",197.974,199.5766,192.4075,193.1662,6947380.0],["2023-09-18",193.1662,195.0416,191.1032,193.7885,5673193.0],["2023-09-19",193.7885,194.0612,190.7793,193.8396,3820160.0],["2023-09-20",193.8396,194.3255,192.6973,193.635,2582861.0],["2023-09-21",193.635,193.7117,188.0685,188.1196,5715886.0],["2023-09-22",188.1196,194.3511,187.719,193.5071,5836218.0],["2023-09-25",193.5071,194.3596,191.018,192.058,3590723.0],["2023-09-26",192.058,192.8081,189.0829,189.62,3409454.0],["2023-09-27",189.62,191.8875,187.881,189.3387,4023652.0],["2023-09-28",189.3387,190.8475,184.1301,184.6842,7090457.0],["2023-10-09",184.6842,184.68423461914062,179.3052,183.2351,6499790.0],["2023-10-10",183.2351,186.517,179.3649,180.1151,7675118.0],["2023-10-11",180.1151,182.3059,178.3761,179.1263,4977156.0],["2023-10-12",179.1263,181.982,178.3335,178.9984,4574850.0],["2023-10-13",178.9984,178.9983673095703,173.3977,174.881,8832665.0],["2023-10-16",174.881,175.8869,172.2384,173.4233,5175580.0],["2023-10-17",173.4233,175.0771,171.3433,173.7643,5192192.0],["2023-10-18",173.7643,177.643,172.622,174.0797,5099166.0],["2023-10-19",174.0797,174.0797119140625,167.9335,168.624,8627754.0],["2023-10-20",168.624,170.9171,167.2686,167.9335,4915478.0],["2023-10-23",167.9335,171.5991,166.5781,168.4365,5097095.0],["2023-10-24",168.4365,171.1473,166.4162,169.4679,5649912.0],["2023-10-25",169.4679,177.6856,169.4679412841797,175.6482,9021455.0],["2023-10-26",175.6482,176.6712,173.4745,175.6568,5373854.0],["2023-10-27",175.6568,178.9131,174.9236,178.1289,5851674.0],["2023-10-30",178.1289,180.7203,178.0863,180.0043,6211247.0],["2023-10-31",180.0043,185.9203,180.00428771972656,182.9453,7293514.0],["2023-11-01",182.9453,195.4678,182.94525146484375,189.1852,13943438.0],["2023-11-02",189.1852,191.6318,186.2101593017578,186.2102,5770867.0],["2023-11-03",186.2102,189.2449,185.0082,188.6311,4608450.0],["2023-11-06",188.6311,191.6317,186.3124,188.0514,5606272.0],["2023-11-07",188.0514,188.05142211914062,184.9826,187.3268,3904918.0],["2023-11-08",187.3268,187.4036,183.4482,184.8974,6574031.0],["2023-11-09",184.8974,185.5196,182.8515,183.9,3710249.0],["2023-11-10",183.9,183.8999786376953,179.6377,180.78,4952663.0],["2023-11-13",180.78,181.5643,176.7735,178.342,5559436.0],["2023-11-14",178.342,179.4416,177.5833,178.6574,3756805.0],["2023-11-15",178.6574,182.4252,178.65737915039062,180.6351,5432677.0],["2023-11-16",180.6351,181.7262,178.8449,179.561,3151283.0],["2023-11-17",179.561,179.5609893798828,176.2449,177.5663,4627906.0],["2023-11-20",177.5663,179.3905,175.3584,178.0522,4185619.0],["2023-11-21",178.0522,183.3459,176.5433,181.6325,7252392.0],["2023-11-22",181.6325,181.9393,179.1007,179.6548,3030051.0],["2023-11-23",179.6548,179.8593,177.302,178.7597,3528803.0],["2023-11-24",178.7597,179.8082,177.5918,179.3223,3427614.0],["2023-11-27",179.3223,179.3223,174.7531,176.0318,5174405.0],["2023-11-28",176.0318,177.2679,174.6423,175.8613,4487087.0],["2023-11-29",175.8613,176.0233,172.1105,175.0515,4763099.0],["2023-11-30",175.0515,177.3105,174.5656,176.8843,3965417.0],["2023-12-01",176.8843,176.88427734375,171.582,172.1958,7351532.0],["2023-12-04",172.1958,172.3663,168.0358,169.1525,6222750.0],["2023-12-05",169.1525,169.15252685546875,163.6712,164.1912,7684263.0],["2023-12-06",164.1912,165.7171,162.9126,163.2195,6104318.0],["2023-12-07",163.2195,164.3532,159.4687,161.1139,8064110.0],["2023-12-08",161.1139,163.8673,160.3467,161.9663,7039503.0],["2023-12-11",161.9663,161.96633911132812,148.3527,154.7631,19106023.0],["2023-12-12",154.7631,158.0024,153.7913,157.2438,10652080.0],["2023-12-13",157.2438,157.5932,148.3782,148.5828,17463383.0],["2023-12-14",148.5828,150.8844,144.1159,144.5081,15917700.0],["2023-12-15",144.5081,150.5434,144.50807189941406,146.6648,12677677.0],["2023-12-18",146.6648,149.009,144.5763,147.27,7740113.0],["2023-12-19",147.27,147.7304,144.0819,146.6733,6964525.0],["2023-12-20",146.6733,148.1736,144.2353,144.3376,6675279.0],["2023-12-21",144.3376,146.7926,143.2123,145.5651,8313829.0],["2023-12-22",145.5651,147.3041,144.1927,145.3264,7263875.0],["2023-12-25",145.3264,147.5769,144.7979,147.5513,6259911.0],["2023-12-26",147.5513,148.0372,144.6189,145.8891,5284133.0],["2023-12-27",145.8891,146.6222,144.5848,145.1474,5289989.0],["2023-12-28",145.1474,154.6097,144.6956,153.007,14550131.0],["2023-12-29",153.007,155.0444,152.1631,152.9474,7837028.0],["2024-01-02",152.9474,152.94735717773438,146.8097,147.3638,11708435.0],["2024-01-03",147.3638,148.293,144.1415,145.4287,8530447.0],["2024-01-04",145.4287,145.42872619628906,139.632,140.655,12494978.0],["2024-01-05",140.655,142.1894,138.933,139.0353,8059837.0],["2024-01-08",139.0353,140.8851,136.4098,136.5291,8093736.0],["2024-01-09",136.5291,137.8419,134.5258,136.2222,7767000.0],["2024-01-10",136.2222,139.7002,134.5173,136.8275,7106873.0],["2024-01-11",136.8275,138.9501,134.9691,137.893,7432187.0],["2024-01-12",137.893,137.9697,135.3271,135.9494,7058674.0],["2024-01-15",135.9494,136.6314,134.0996,134.9009,8316494.0],["2024-01-16",134.9009,136.8189,133.9632,135.2845,7218562.0],["2024-01-17",135.2845,135.2845001220703,131.1074981689453,131.1075,10084599.0],["2024-01-18",131.1075,133.733,129.5816,133.5199,8876219.0],["2024-01-19",133.5199,135.114,132.1986,134.5173,7425837.0],["2024-01-22",134.5173,134.6537,130.8518,131.457,7862988.0],["2024-01-23",131.457,132.9744,129.7947,130.9199,7641537.0],["2024-01-24",130.9199,131.5593,126.2059,129.3514,12776821.0],["2024-01-25",129.3514,133.2386,128.0386,132.8124,12170797.0],["2024-01-26",132.8124,134.2616,131.0649,132.2839,8520034.0],["2024-01-29",132.2839,137.194,132.2838592529297,133.7075,10911918.0],["2024-01-30",133.7075,133.70748901367188,127.1436,127.8682,10044721.0],["2024-01-31",127.8682,128.4563,125.0465,125.1403,8983556.0],["2024-02-01",125.1403,126.8452,124.7737,125.2511,8038203.0],["2024-02-02",125.2511,126.9731,119.3521,122.9324,10827629.0],["2024-02-05",122.9324,125.3193,120.3154,123.3757,12918892.0],["2024-02-06",123.3757,130.9881,122.063,130.8091,14421104.0],["2024-02-07",130.8091,133.7075,130.2806,132.8124,13747038.0],["2024-02-08",132.8124,134.236,129.7436,130.9882,11505068.0],["2024-02-19",130.9882,136.8189,130.9199,132.2583,11972115.0],["2024-02-20",132.2583,133.2557,128.7291,130.7409,9012011.0],["2024-02-21",130.7409,141.3966,129.1724,139.0012,16941646.0],["2024-02-22",139.0012,141.3369,136.9042,140.996,10783604.0],["2024-02-23",140.996,146.4517,138.9074,144.0648,12765675.0],["2024-02-26",144.0648,148.2333,142.7946,144.3546,10554916.0],["2024-02-27",144.3546,145.1644,142.4792,144.849,6900187.0],["2024-02-28",144.849,147.9861,144.0733,144.3205,8642338.0],["2024-02-29",144.3205,149.9382,143.2209,149.8189,9594209.0],["2024-03-01",149.8189,151.3107,147.8582,149.8786,6044708.0],["2024-03-04",149.8786,149.87855529785156,144.7212,145.4287,9553057.0],["2024-03-05",145.4287,147.3979,144.3461,147.0484,7689984.0],["2024-03-06",147.0484,147.4405,143.6301,143.8346,7504580.0],["2024-03-07",143.8346,144.8917,142.1212,142.5815,5243799.0],["2024-03-08",142.5815,143.6215,139.3933,141.3625,6994242.0],["2024-03-11",141.3625,147.4746,141.3625030517578,147.3893,10423939.0],["2024-03-12",147.3893,159.7073,147.38934326171875,158.5309,18061801.0],["2024-03-13",158.5309,160.6706,156.5362,158.1814,10430650.0],["2024-03-14",158.1814,162.3073,156.0162,159.426,12137680.0],["2024-03-15",159.426,163.4922,158.3093,159.9205,7671098.0],["2024-03-18",159.9205,161.8385,157.1073,158.727,8414044.0],["2024-03-19",158.727,163.4411,156.8772,162.5972,11043440.0],["2024-03-20",162.5972,163.1342,160.7303,161.2843,6526747.0],["2024-03-21",161.2843,165.6319,160.7644,162.2221,6164273.0],["2024-03-22",162.2221,162.22207641601562,154.9847,156.1185,9547988.0],["2024-03-25",156.1185,157.7211,153.2116,156.1696,7152988.0],["2024-03-26",156.1696,160.6706,155.5729,159.6732,6833244.0],["2024-03-27",159.6732,160.4319,156.8601,157.2352,4560896.0],["2024-03-28",157.2352,159.9716,156.1952,157.7552,4942679.0],["2024-03-29",157.7552,159.3067,156.2208,157.3546,2010996.0],["2024-04-01",157.3546,166.2286,157.35455322265625,163.1171,9172029.0],["2024-04-02",163.1171,164.9499,162.1198,162.7932,5921008.0],["2024-04-03",162.7932,167.0725,162.3925,164.1571,5712241.0],["2024-04-08",164.1571,164.15713500976562,153.5952,153.6975,13822713.0],["2024-04-09",153.6975,155.7946,151.5408,151.8989,6885682.0],["2024-04-10",151.8989,152.487,148.0969,149.7762,7959042.0],["2024-04-11",149.7762,153.0156,147.7644,151.9415,7182692.0],["2024-04-12",151.9415,153.3395,145.3435,145.6504,8887567.0],["2024-04-15",145.6504,154.7887,145.65036010742188,154.2431,10051216.0],["2024-04-16",154.2431,154.2431182861328,150.032,150.2877,5798073.0],["2024-04-17",150.2877,151.5664,148.8471,150.7992,4694972.0],["2024-04-18",150.7992,154.9592,148.3782,151.8989,5822460.0],["2024-04-19",151.8989,151.89886474609375,148.3441,149.7592,5599170.0],["2024-04-22",149.7592,154.7119,149.75918579101562,151.9159,7078999.0],["2024-04-23",151.9159,154.6949,150.3303,154.2942,7443226.0],["2024-04-24",154.2942,155.9821,153.4844,155.2234,6762313.0],["2024-04-25",155.2234,155.4024,151.9415,153.4162,5464423.0],["2024-04-26",153.4162,160.0909,153.41619873046875,158.9146,8698726.0],["2024-04-29",158.9146,165.9558,157.0392,161.1139,15696298.0],["2024-04-30",161.1139,163.6968,158.6332,158.6418,8067781.0],["2024-05-06",158.6418,168.5388,158.6417694091797,164.9926,15205669.0],["2024-05-07",164.9926,165.6063,162.7165,165.0522,7435621.0],["2024-05-08",165.0522,165.5467,161.6254,162.7932,5503315.0],["2024-05-09",162.7932,163.8417,161.3526,162.4437,5463323.0],["2024-05-10",162.4437,163.5007,158.2496,159.3578,8328942.0],["2024-05-13",159.3578,159.35781860351562,152.7342,154.1067,14152557.0],["2024-05-14",154.1067,156.1696,152.5041,155.087,7703616.0],["2024-05-15",155.087,155.8031,153.4418,154.1408,4642722.0],["2024-05-16",154.1408,159.2385,152.9303,158.028,9257543.0],["2024-05-17",158.028,162.0686,157.1755,161.8385,8131801.0],["2024-05-20",161.8385,168.3171,161.8384552001953,164.3021,11069872.0],["2024-05-21",164.3021,164.4129,161.8811,163.3899,4400953.0],["2024-05-22",163.3899,163.569,158.3946,159.4175,6859331.0],["2024-05-23",159.4175,160.807,156.2805,156.5532,4797446.0],["2024-05-24",156.5532,156.55323791503906,153.527,154.55,5902297.0],["2024-05-27",154.55,155.1467,152.6575,154.0555,7197809.0],["2024-05-28",154.0555,156.3657,152.8451,153.7401,5500677.0],["2024-05-29",153.7401,154.6352,151.9585,152.5979,5091552.0],["2024-05-30",152.5979,152.5978546142578,147.9008,148.4123,10324391.0],["2024-05-31",148.4123,150.6883,148.4123077392578,149.0516,4974678.0],["2024-06-03",149.0516,150.5435,147.4831,148.5231,6278177.0],["2024-06-04",148.5231,149.9297,147.3553,149.6228,5376882.0],["2024-06-05",149.6228,150.4838,146.5284,146.6051,7852435.0],["2024-06-06",146.6051,147.0228,142.6838,144.0477,10991394.0],["2024-06-07",144.0477,145.352,141.1068,141.6609,8792197.0],["2024-06-11",141.6609,141.66085815429688,134.5855,135.8898,16667945.0],["2024-06-12",135.8898,137.4412,134.3298,134.9435,9619315.0],["2024-06-13",134.9435,135.9068,132.4629,132.8891,10873633.0],["2024-06-14",132.8891,133.6648,129.1383,132.9829,15498858.0],["2024-06-17",132.9829,134.5173,129.8544,134.0399,10623903.0],["2024-06-18",134.0399,135.4891,131.1075,131.4314,8669240.0],["2024-06-19",131.4314,132.9062,130.255,130.7068,7712267.0],["2024-06-20",130.7068,131.5167,128.4649,129.198,7486098.0],["2024-06-21",129.198,129.7521,126.0183,127.9449,10141964.0],["2024-06-24",127.9449,129.4622,124.2026,127.4419,11597570.0],["2024-06-25",127.4419,129.0701,126.4616,128.2006,8095547.0],["2024-06-26",128.2006,129.4878,126.1803,127.2885,7907701.0],["2024-06-27",127.2885,127.28850555419922,125.2255,126.3167,5600374.0],["2024-06-28",126.3167,126.5895,121.6026,122.3187,13164234.0],["2024-07-01",122.3187,122.7193,118.6872,121.901,12037281.0],["2024-07-02",121.901,124.9272,120.6308,122.7449,11080352.0],["2024-07-03",122.7449,124.1685,120.6905,121.5685,7411027.0],["2024-07-04",121.5685,122.2334,118.9259,118.9259,8081792.0],["2024-07-05",118.9259,119.6761,115.8656,117.1017,8391987.0],["2024-07-08",117.1017,117.1016616821289,113.9646,114.4931,8128816.0],["2024-07-09",114.4931,116.701,112.9587,115.8912,10382736.0],["2024-07-10",115.8912,117.0164,113.3764,113.8027,9332737.0],["2024-07-11",113.8027,118.6616,113.80265808105469,116.6584,12913766.0],["2024-07-12",116.6584,117.579,114.9109,116.684,10943936.0],["2024-07-15",116.684,118.4741,115.4649,117.8944,8059207.0],["2024-07-16",117.8944,118.2951,116.36,117.2722,8052871.0],["2024-07-17",117.2722,121.0485,116.5731,120.6393,11459169.0],["2024-07-18",120.6393,123.0177,119.7784,121.8157,10992666.0],["2024-07-19",121.8157,125.4046,120.537,125.2937,10743292.0],["2024-07-22",125.2937,125.9416,121.2872,121.3043,10666854.0],["2024-07-23",121.3043,121.901,115.4564,115.4564,12454860.0],["2024-07-24",115.4564,116.684,113.5725,114.2118,9110998.0],["2024-07-25",114.2118,114.9876,111.0748,112.1489,11499191.0],["2024-07-26",112.1489,113.7686,109.9666,110.6741,11522174.0],["2024-07-29",110.6741,111.1941,107.4092,107.6053,10746206.0],["2024-07-30",107.6053,107.60531616210938,105.0309,106.8381,10665891.0],["2024-07-31",106.8381,111.9273,105.2355,111.3817,14191851.0],["2024-08-01",111.3817,111.6204,106.3777847290039,106.3778,13410805.0],["2024-08-02",106.3778,107.2217,105.048,105.1502,8130939.0],["2024-08-05",105.1502,110.981,104.8519,108.0912,16565741.0],["2024-08-06",108.0912,110.3246,107.2984,108.1679,8952838.0],["2024-08-07",108.1679,109.3614,106.8125,108.4833,7862813.0],["2024-08-08",108.4833,112.524,107.5797,110.4525,12577204.0],["2024-08-09",110.4525,113.3594,110.09447479248047,110.0945,8282825.0],["2024-08-12",110.0945,111.2964,109.1568,110.0178,6332656.0],["2024-08-13",110.0178,110.01776123046875,107.6735,108.347,6644347.0],["2024-08-14",108.347,108.5856,106.3607,106.7273,5213142.0],["2024-08-15",106.7273,108.8499,106.2158,107.8696,7180085.0],["2024-08-16",107.8696,107.86958312988281,106.5056,106.7699,6150454.0],["2024-08-19",106.7699,110.1797,106.3692626953125,106.3693,8893606.0],["2024-08-20",106.3693,106.983,105.3634,105.5765,5778169.0],["2024-08-21",105.5765,106.0197,104.7155,104.9712,5812649.0],["2024-08-22",104.9712,105.2611,102.5844,104.4257,12333557.0],["2024-08-23",104.4257,106.557,104.4256591796875,105.4156,8012162.0],["2024-08-26",105.4156,107.0029,104.7914,105.701,5882754.0],["2024-08-27",105.701,106.4768,103.8639,105.8971,5223446.0],["2024-08-28",105.8971,105.89714050292969,99.2089,100.716,16501518.0],["2024-08-29",100.716,103.8907,99.8777,102.8027,11544537.0],["2024-08-30",102.8027,108.2247,100.8408,106.3698,16309388.0],["2024-09-02",106.3698,106.36978149414062,100.3236,100.3236,16404147.0],["2024-09-03",100.3236,102.7581,100.3236083984375,101.8664,9071580.0],["2024-09-04",101.8664,103.3913,100.4395,100.493,6733833.0],["2024-09-05",100.493,101.3313,100.0739,101.1262,5006785.0],["2024-09-06",101.1262,101.2778,98.5847,98.6293,6750540.0],["2024-09-09",98.6293,98.62925720214844,95.5973,96.2215,9309617.0],["2024-09-10",96.2215,97.3094,95.0622,95.5883,7824236.0],["2024-09-11",95.5883,95.9807,94.3488,94.4647,8205586.0],["2024-09-12",94.4647,94.7947,91.4327,91.4951,13941480.0],["2024-09-13",91.4951,91.941,89.89,89.9078,13941584.0],["2024-09-18",89.9078,90.1842,88.2402,89.1944,11815724.0],["2024-09-19",89.1944,93.1627,88.2134,90.5142,17948051.0],["2024-09-20",90.5142,90.7817,89.1587,90.3983,9624766.0],["2024-09-23",90.3983,93.457,90.39826202392578,91.2722,11036004.0],["2024-09-24",91.2722,98.986,91.2098,98.6471,25513672.0],["2024-09-25",98.6471,104.72,98.64710235595703,100.2969,25286986.0],["2024-09-26",100.2969,110.3292236328125,100.29685974121094,110.3292,33127300.0],["2024-09-27",110.3292,121.3604,110.3292236328125,121.3604,38203545.0],["2024-09-30",121.3604,133.4973,121.3603515625,133.4973,31658417.0],["2024-10-08",133.4973,146.847,133.49729919433594,141.7907,63281173.0],["2024-10-09",141.7907,141.79071044921875,127.6116,127.6116,45385953.0],["2024-10-10",127.6116,137.1535,126.809,131.3481,34967724.0],["2024-10-11",131.3481,131.6692,124.1873,126.0778,18996266.0],["2024-10-14",126.0778,127.2995,121.9043,125.9173,22751059.0],["2024-10-15",125.9173,125.9262,119.6749,119.8444,23013472.0],["2024-10-16",119.8444,123.2509,117.5436,120.3794,17861507.0],["2024-10-17",120.3794,121.9489,116.8926,116.9907,13119687.0],["2024-10-18",116.9907,123.3222,114.3511,120.6024,27618586.0],["2024-10-21",120.6024,121.2355,117.606,119.6838,20400856.0],["2024-10-22",119.6838,123.0636,119.3361,122.377,18535953.0],["2024-10-23",122.377,126.9696,121.075,124.9542,21210019.0],["2024-10-24",124.9542,124.95418548583984,120.8342,120.9591,11259632.0],["2024-10-25",120.9591,124.2586,120.3883,121.833,11189527.0],["2024-10-28",121.833,128.4142,121.6011,127.2014,26045310.0],["2024-10-29",127.2014,132.1596,124.6688,124.8472,23408902.0],["2024-10-30",124.8472,125.5606,121.2801,122.0024,12523301.0],["2024-10-31",122.0024,123.242,119.0239,120.8431,17676653.0],["2024-11-01",120.8431,124.4013,119.6749,121.7527,16284065.0],["2024-11-04",121.7527,122.8496,120.3348,122.4394,13245896.0],["2024-11-05",122.4394,125.84593200683594,121.2801,125.8459,18439714.0],["2024-11-06",125.8459,126.6307,123.4293,124.758,15475954.0],["2024-11-07",124.758,137.2338,123.8395,137.2338,37394855.0],["2024-11-08",137.2338,139.1154,133.524,134.6566,30631107.0],["2024-11-11",134.6566,134.65658569335938,128.0575,132.0705,23607510.0],["2024-11-12",132.0705,134.9955,129.9124,130.822,20081318.0],["2024-11-13",130.822,131.6959,129.0385,130.0997,13546499.0],["2024-11-14",130.0997,131.0895,128.4053,128.9582,15178644.0],["2024-11-15",128.9582,131.9367,127.2549,128.5034,16915818.0],["2024-11-18",128.5034,129.8232,125.5071,127.2282,15618163.0],["2024-11-19",127.2282,128.2537,123.0636,126.3453,13723759.0],["2024-11-20",126.3453,127.5492,125.0166,127.0498,9416792.0],["2024-11-21",127.0498,127.683,125.4981,126.3453,7631638.0],["2024-11-22",126.3453,126.6307,121.4406,121.5387,11876596.0],["2024-11-25",121.5387,123.2866,120.5578,122.0649,9881632.0],["2024-11-26",122.0649,123.8484,120.3883,122.0559,8314489.0],["2024-11-27",122.0559,124.6867,120.3883,123.8395,9932129.0],["2024-11-28",123.8395,123.83946228027344,121.2712,121.4049,7948857.0],["2024-11-29",121.4049,126.1937,121.40494537353516,123.7146,13763029.0],["2024-12-02",123.7146,125.293,122.047,123.9732,11169728.0],["2024-12-03",123.9732,123.97323608398438,121.9935,123.2242,8408421.0],["2024-12-04",123.2242,123.67,121.5298,122.261,8357038.0],["2024-12-05",122.261,122.26104736328125,121.2444,121.5476,7008900.0],["2024-12-06",121.5476,124.0446,121.2801,123.2509,10118492.0],["2024-12-09",123.2509,125.0701,122.0024,122.9566,9184620.0],["2024-12-10",122.9566,133.7648,122.95662689208984,126.3543,33915376.0],["2024-12-11",126.3543,128.5034,125.2574,126.0064,15351492.0],["2024-12-12",126.0064,129.9302,125.079,129.2257,18159864.0],["2024-12-13",129.2257,129.22573852539062,122.8228,122.8764,21362888.0],["2024-12-16",122.8764,122.921,117.6328,118.2481,21151916.0],["2024-12-17",118.2481,119.4341,117.4277,117.713,11912011.0],["2024-12-18",117.713,118.5691,116.8213,117.2672,9289535.0],["2024-12-19",117.2672,117.26715087890625,114.9842,115.9028,11995399.0],["2024-12-20",115.9028,116.5181,114.6989,116.2149,9595491.0],["2024-12-23",116.2149,116.9015,115.1358,115.7155,9470600.0],["2024-12-24",115.7155,116.099,114.7702,116.0365,9024317.0],["2024-12-25",116.0365,116.4289,115.3944,115.5282,7222381.0],["2024-12-26",115.5282,115.9206,115.0467,115.2963,6460173.0],["2024-12-27",115.2963,116.3754,114.6632,115.5282,8157152.0],["2024-12-30",115.5282,116.0008,112.6478,113.1294,14711655.0],["2024-12-31",113.1294,114.904,111.6044,111.649,11721767.0],["2025-01-02",111.649,111.9968,107.4577,107.9482,14946398.0],["2025-01-03",107.9482,109.1075,105.9952,106.78,11343916.0],["2025-01-06",106.78,106.77999114990234,102.5352,102.8206,17729562.0],["2025-01-07",102.8206,103.5518,102.009,103.4894,9819438.0],["2025-01-08",103.4894,104.7289,101.8842,103.097,11938513.0],["2025-01-09",103.097,105.3532,102.2052,103.3824,9558611.0],["2025-01-10",103.3824,103.38236999511719,101.07269287109375,101.0727,7729478.0],["2025-01-13",101.0727,103.8015,99.851,103.7034,12574333.0],["2025-01-14",103.7034,107.9036,103.70340728759766,107.4399,14716279.0],["2025-01-15",107.4399,107.43990325927734,105.9952,106.3074,7092818.0],["2025-01-16",106.3074,106.3787,104.2295,105.2194,7837196.0],["2025-01-17",105.2194,107.2526,104.5327,105.8526,7545791.0],["2025-01-20",105.8526,107.9928,105.85255432128906,106.2806,8825968.0],["2025-01-21",106.2806,107.0654,104.9608,105.4958,6653920.0],["2025-01-22",105.4958,105.495849609375,103.1773,103.8818,8029318.0],["2025-01-23",103.8818,105.5048,103.5607,103.9263,8459461.0],["2025-01-24",103.9263,104.899,103.32,103.6448,8500157.0],["2025-01-27",103.6448,104.7998,103.3561,104.2584,7507490.0],["2025-02-05",104.2584,104.5922,101.6508,102.6884,7704719.0],["2025-02-06",102.6884,103.7621,102.138,103.0854,7702120.0],["2025-02-07",103.0854,105.2509,102.2553,104.2133,11616319.0],["2025-02-10",104.2133,104.908,103.699,104.4027,7677833.0],["2025-02-11",104.4027,105.0704,102.5711,103.1125,8184639.0],["2025-02-12",103.1125,104.6554,102.7065,104.6464,7775887.0],["2025-02-13",104.6464,109.9608,104.3035,108.6796,23373329.0],["2025-02-14",108.6796,108.7247,107.3803,108.1472,9459653.0],["2025-02-17",108.1472,110.1954,108.0931,108.7156,9604671.0],["2025-02-18",108.7156,109.6269,106.9291,107.1727,8846745.0],["2025-02-19",107.1727,107.8224,106.1622,107.3712,7401627.0],["2025-02-20",107.3712,107.8855,106.3787,106.469,6342073.0],["2025-02-21",106.469,108.6795,106.46896362304688,107.4434,11507032.0],["2025-02-24",107.4434,111.63,107.1908,109.9427,17295187.0],["2025-02-25",109.9427,109.9427490234375,107.8224,108.1833,8056661.0],["2025-02-26",108.1833,109.9067,106.5772,109.6991,10932675.0],["2025-02-27",109.6991,115.4827,108.9954,115.2933,28453938.0],["2025-02-28",115.2933,117.3866,113.8586,114.1022,17523547.0],["2025-03-03",114.1022,117.4768,112.1984,112.7849,11404355.0],["2025-03-04",112.7849,112.78491973876953,110.2585,111.4135,8346613.0],["2025-03-05",111.4135,112.1172,110.3397,111.639,7712116.0],["2025-03-06",111.639,114.1383,110.5834,113.8496,9968818.0],["2025-03-07",113.8496,119.552,112.794,118.5685,21551039.0],["2025-03-10",118.5685,119.8047,117.1429,119.2092,11591899.0],["2025-03-11",119.2092,123.6123,117.4317,123.4589,20269463.0],["2025-03-12",123.4589,124.6319,121.4649,122.5115,12472777.0],["2025-03-13",122.5115,124.6228,121.8077,122.0423,9057499.0],["2025-03-14",122.0423,131.2816,122.04229736328125,129.5763,28768424.0],["2025-03-17",129.5763,132.3824,127.5823,128.9718,19066501.0],["2025-03-18",128.9718,129.5673,126.8244,129.3598,11045871.0],["2025-03-19",129.3598,129.35980224609375,124.3341,125.4349,17924444.0],["2025-03-20",125.4349,125.43489074707031,121.7175,121.9521,13324453.0],["2025-03-21",121.9521,124.0093,117.90986633300781,117.9099,14683607.0],["2025-03-24",117.9099,120.4453,117.2241,119.7776,12375106.0],["2025-03-25",119.7776,120.0032,117.7565,118.7219,8309676.0],["2025-03-26",118.7219,120.1836,118.3881,119.2001,6419199.0],["2025-03-27",119.2001,121.3836,118.0903,121.0137,7732756.0],["2025-03-28",121.0137,121.4468,118.767,119.3716,6700212.0],["2025-03-31",119.3716,119.3716,116.5113,117.0437,9044328.0],["2025-04-01",117.0437,118.8302,116.6377,118.0993,5435270.0],["2025-04-02",118.0993,119.0558,116.764,117.0347,5768268.0],["2025-04-03",117.0347,119.9851,115.5639,119.6242,8646909.0],["2025-04-07",119.6242,119.62419891357422,108.9953,113.2902,19007423.0],["2025-04-08",113.2902,116.5745,113.0556,116.394,14687467.0],["2025-04-09",116.394,119.552,114.7429,118.8031,12679511.0],["2025-04-10",118.8031,120.4543,117.0527,119.8227,9945993.0],["2025-04-11",119.8227,119.82270812988281,115.8527,117.4497,11423449.0],["2025-04-14",117.4497,118.9836,116.376,116.8181,8376681.0],["2025-04-15",116.8181,117.982,116.0421,117.4858,6460269.0],["2025-04-16",117.4858,118.5415,116.4843,118.1986,6607019.0],["2025-04-17",118.1986,120.2739,117.2061,119.3986,8068659.0],["2025-04-18",119.3986,120.1114,118.1986,118.9204,5344236.0],["2025-04-21",118.9204,118.92042541503906,116.5113,116.9354,8084330.0],["2025-04-22",116.9354,117.5941,115.4106,116.5204,8077469.0],["2025-04-23",116.5204,117.0708,115.4918,116.0782,6976609.0],["2025-04-24",116.0782,116.2136,114.1474,114.1835,8419231.0],["2025-04-25",114.1835,115.0767,112.794,113.1097,7813031.0],["2025-04-28",113.1097,115.4106,113.0646,113.3263,7899515.0],["2025-04-29",113.3263,113.3262939453125,111.1608,111.5217,8002169.0],["2025-04-30",111.5217,112.9473,111.3954,111.6481,5804209.0],["2025-05-06",111.6481,113.3804,111.4315,113.209,6655137.0],["2025-05-07",113.209,115.3925,113.20899200439453,113.5699,6533192.0],["2025-05-08",113.5699,115.7895,112.1714,114.7519,6790272.0],["2025-05-09",114.7519,114.75189971923828,113.6872,114.012,4089982.0],["2025-05-12",114.012,114.7699,113.5067,114.2195,5825960.0],["2025-05-13",114.2195,114.7338,113.597,113.6872,4992654.0],["2025-05-14",113.6872,118.8302,113.1097,117.4226,14811002.0],["2025-05-15",117.4226,118.5956,115.6993,115.7534,6572902.0],["2025-05-16",115.7534,115.9339,113.4977,113.9489,6655706.0],["2025-05-19",113.9489,113.94886016845703,110.5383,110.9623,13275845.0],["2025-05-20",110.9623,111.1428,109.7081,110.6826,7618359.0],["2025-05-21",110.6826,111.3323,110.5653,110.7007,5774194.0],["2025-05-22",110.7007,110.8721,109.9879,110.1683,6158770.0],["2025-05-23",110.1683,111.1067,109.8976,109.9337,5725861.0],["2025-05-26",109.9337,109.9788,107.6419,107.8314,9716283.0],["2025-05-27",107.8314,108.6164,107.1908,107.5337,6096410.0],["2025-05-28",107.5337,107.8134,106.8389,107.3712,5902907.0],["2025-05-29",107.3712,107.8314,106.6494,107.4524,6133079.0],["2025-05-30",107.4524,107.45244598388672,105.2058,105.4945,11247530.0],["2025-06-03",105.4945,105.4945068359375,103.6719,104.123,11254024.0],["2025-06-04",104.123,104.6644,103.3832,103.7531,8955388.0],["2025-06-05",103.7531,105.0253,103.75310516357422,104.89,8063374.0],["2025-06-06",104.89,105.5216,104.484,104.7907,6849326.0],["2025-06-09",104.7907,105.4674,104.123,104.89,7539407.0],["2025-06-10",104.89,104.88997650146484,103.3381,104.0148,11626036.0],["2025-06-11",104.0148,105.0073,103.8524,103.9245,8678323.0],["2025-06-12",103.9245,103.9245376586914,102.0749,102.111,16566381.0],["2025-06-13",102.111,102.11095428466797,97.8793,98.4206,21226937.0],["2025-06-16",98.4206,98.5289,96.3183,98.168,15101436.0],["2025-06-17",98.168,99.6838,97.5364,99.2327,10087128.0],["2025-06-18",99.2327,101.0553,99.1876,99.5395,11154869.0],["2025-06-19",99.5395,101.0372,99.2327,100.162,11736260.0],["2025-06-20",100.162,103.4734,100.162,102.9501,17573822.0],["2025-06-23",102.9501,103.2208,100.7666,102.6433,8797145.0],["2025-06-24",102.6433,103.5456,102.3726,103.0674,7392221.0],["2025-06-25",103.0674,104.0148,101.7049,102.5892,9476505.0],["2025-06-26",102.5892,103.2208,102.0929,102.7606,6536483.0],["2025-06-27",102.7606,102.7605972290039,101.7771,101.7952,7530734.0],["2025-06-30",101.7952,102.5892,100.947,102.3185,9250534.0],["2025-07-01",102.3185,102.31848907470703,101.2357,101.5064,6346328.0],["2025-07-02",101.5064,103.0854,101.5064,101.7771,9388593.0],["2025-07-03",101.7771,102.7877,101.4343,101.8673,6967431.0],["2025-07-04",101.8673,103.1937,101.5064,102.7967,8534074.0],["2025-07-07",102.7967,103.1035,102.0027,102.1651,6312691.0],["2025-07-08",102.1651,102.914,101.7771,102.8599,7544394.0],["2025-07-09",102.8599,104.3667,102.5531,103.1847,10173927.0],["2025-07-10",103.1847,105.4674,102.6794,105.2599,12748565.0],["2025-07-11",105.2599,107.8946,104.5561,107.4615,18551460.0],["2025-07-14",107.4615,108.7698,106.4329,108.2465,10903174.0],["2025-07-15",108.2465,108.2464599609375,106.7938,107.3261,9361363.0],["2025-07-16",107.3261,109.663,107.0013,108.8961,8893021.0],["2025-07-17",108.8961,109.6269,107.8043,108.86,8205666.0],["2025-07-18",108.86,113.5789,108.3998,112.6045,17373392.0],["2025-07-21",112.6045,112.7939,111.2962,111.6571,8426000.0],["2025-07-22",111.6571,116.9896,111.639,116.7369,16783030.0],["2025-07-23",116.7369,117.973,115.4918,115.8346,11075931.0],["2025-07-24",115.8346,116.0151,114.5895,115.6632,8364228.0],["2025-07-25",115.6632,115.8437,111.8826,112.6315,12016007.0],["2025-07-28",112.6315,112.7759,110.43,111.9187,11167554.0],["2025-07-29",111.9187,112.433,110.7007,112.1533,7359086.0],["2025-07-30",112.1533,115.6091,112.1533,114.6707,13282781.0],["2025-07-31",114.6707,114.67068481445312,110.7097,110.8901,11087839.0],["2025-08-01",110.8901,111.233,109.8706,111.0345,6948094.0],["2025-08-04",111.0345,112.1533,110.6375,111.9278,5902249.0],["2025-08-05",111.9278,115.0316,111.92776489257812,114.5985,9419227.0],["2025-08-06",114.5985,115.4827,113.9398,115.1128,5604391.0],["2025-08-07",115.1128,116.8362,114.7519,115.8527,9411529.0],["2025-08-08",115.8527,115.9013,113.1128,114.3012,8089915.0],["2025-08-11",114.3012,118.091,114.30121612548828,117.9787,11393331.0],["2025-08-12",117.9787,122.2925,116.9868,117.3705,17352522.0],["2025-08-13",117.3705,118.4746,116.0417,117.6793,9070610.0],["2025-08-14",117.6793,119.4291,116.5283,116.6686,8695593.0],["2025-08-15",116.6686,117.1459,115.2463,116.6874,8648937.0],["2025-08-18",116.6874,118.0068,116.2195,116.809,10087155.0],["2025-08-19",116.809,120.3087,116.2663,118.2781,15026308.0],["2025-08-20",118.2781,123.9862,117.6044,121.9369,22875087.0],["2025-08-21",121.9369,123.4434,120.9731,121.3193,10027039.0],["2025-08-22",121.3193,122.3954,120.4958,122.2925,8999500.0],["2025-08-25",122.2925,130.0685,122.29246520996094,130.0592,21462428.0],["2025-08-26",130.0592,133.8115,128.0286,131.7809,17817766.0],["2025-08-27",131.7809,131.7809295654297,124.6599,125.2214,20028507.0],["2025-08-28",125.2214,126.0074,122.1147,125.1278,12374958.0],["2025-08-29",125.1278,129.6755,125.1277847290039,128.3748,14416288.0],["2025-09-01",128.3748,128.37481689453125,125.5769,127.1209,11846641.0],["2025-09-02",127.1209,132.0149,126.5875,128.2438,16285276.0],["2025-09-03",128.2438,131.7529,125.3991,126.8776,10301298.0],["2025-09-04",126.8776,126.9151,123.7054,125.474,9682423.0],["2025-09-05",125.474,127.4765,123.9955,127.1677,8191939.0],["2025-09-08",127.1677,131.0043,126.7279,130.892,14216539.0],["2025-09-09",130.892,131.5283,128.7585,131.2943,9628793.0],["2025-09-10",131.2943,133.222,128.8708,130.6113,12466650.0],["2025-09-11",130.6113,131.8371,129.4135,131.4347,9278869.0],["2025-09-12",131.4347,135.0092,129.9749,130.0685,10655893.0],["2025-09-15",130.0685,130.8171,128.852,130.1621,7059268.0],["2025-09-16",130.1621,130.499,128.1034,129.5538,6103958.0],["2025-09-17",129.5538,130.1621,127.6075,128.197,6988721.0],["2025-09-18",128.197,128.7398,124.0049,125.1091,11694985.0],["2025-09-19",125.1091,126.5875,123.4715,126.1852,8542139.0],["2025-09-22",126.1852,126.4004,123.406,124.9968,8094116.0],["2025-09-23",124.9968,125.8296,123.5183,124.0891,6126806.0],["2025-09-24",124.0891,124.454,122.882,123.4341,6262095.0],["2025-09-25",123.4341,123.6867,121.1228,121.1415,9712219.0],["2025-09-26",121.1415,121.14151763916016,118.6618,119.3823,12710627.0],["2025-09-29",119.3823,125.1746,119.38230895996094,124.5102,16023345.0],["2025-09-30",124.5102,125.1091,121.6936,123.4434,10255238.0],["2025-10-09",123.4434,123.44343566894531,118.8957,121.5158,12487311.0],["2025-10-10",121.5158,122.255,120.3368,120.5894,7950076.0],["2025-10-13",120.5894,120.58940887451172,118.5588,119.1203,7787267.0],["2025-10-14",119.1203,125.0716,118.7928,124.1265,18560169.0],["2025-10-15",124.1265,127.018,123.013,125.9699,11413077.0],["2025-10-16",125.9699,128.4777,125.2026,128.2438,10630292.0],["2025-10-17",128.2438,128.7959,126.1852,126.3255,7875320.0],["2025-10-20",126.3255,126.4004,123.9862,124.5944,8147329.0],["2025-10-21",124.5944,127.5326,124.061,125.5863,7826160.0],["2025-10-22",125.5863,127.5326,124.9313,126.0167,5622342.0],["2025-10-23",126.0167,128.0099,124.716,127.804,7774581.0],["2025-10-24",127.804,127.80400848388672,121.5532,121.8714,15693033.0],["2025-10-27",121.8714,122.8633,120.3368,121.0854,9415683.0],["2025-10-28",121.0854,124.2014,121.0386,122.1053,7159421.0],["2025-10-29",122.1053,122.4796,120.6081,121.5252,5785212.0],["2025-10-30",121.5252,123.6867,120.7111,121.5345,7914413.0],["2025-10-31",121.5345,128.1034,121.53453063964844,125.8951,19063560.0],["2025-11-03",125.8951,127.7759,123.8177,126.363,9952938.0],["2025-11-04",126.363,126.4191,123.6961,124.5476,6796659.0],["2025-11-05",124.5476,126.0261,123.013,123.6774,6164267.0],["2025-11-06",123.6774,125.8577,123.2002,123.4247,6784954.0],["2025-11-07",123.4247,124.6599,122.9569,123.1908,5388745.0],["2025-11-10",123.1908,134.3449,122.6761,133.3343,28469814.0],["2025-11-11",133.3343,133.33425903320312,129.5539,132.5389,16129169.0],["2025-11-12",132.5389,134.5601,131.94,132.7541,10080933.0],["2025-11-13",132.7541,135.6643,131.2288,134.1109,11411556.0],["2025-11-14",134.1109,136.5064,130.6393,130.6487,9474533.0],["2025-11-17",130.6487,132.0991,129.5726,131.0043,7802610.0],["2025-11-18",131.0043,133.3717,129.9749,130.7703,7871781.0],["2025-11-19",130.7703,130.9668,127.9444,128.328,7977921.0],["2025-11-20",128.328,130.265,127.7853,128.0567,5630106.0],["2025-11-21",128.0567,129.9656,125.2869,125.5769,10177131.0],["2025-11-24",125.5769,127.2613,123.902,124.3792,8916136.0],["2025-11-25",124.3792,125.3336,123.5276,125.0061,7183720.0],["2025-11-26",125.0061,126.6063,124.9219,126.26,6171939.0],["2025-11-27",126.26,127.3549,125.2588,126.3349,6153900.0],["2025-11-28",126.3349,127.7104,125.5863,127.149,5609216.0],["2025-12-01",127.149,129.4696,125.9044,127.0367,6305216.0],["2025-12-02",127.0367,127.4204,125.0997,125.0997,4661914.0],["2025-12-03",125.0997,125.4646,123.5183,124.1733,4813797.0],["2025-12-04",124.1733,124.2575,118.8021,119.504,14035050.0],["2025-12-05",119.504,120.3929,118.8396,120.1028,5555184.0],["2025-12-08",120.1028,120.10283660888672,116.9681,117.3237,11742648.0],["2025-12-09",117.3237,117.32366180419922,113.3187,114.2731,12711894.0],["2025-12-10",114.2731,115.368,112.2987,114.741,8299471.0],["2025-12-11",114.741,115.5645,113.562,113.5994,5169935.0],["2025-12-12",113.5994,116.4628,113.4216,115.0779,12879574.0],["2025-12-15",115.0779,117.6044,114.8627,114.9188,9519384.0],["2025-12-16",114.9188,115.3025,113.8427,114.9656,5232686.0],["2025-12-17",114.9656,115.2931,112.9912,114.2638,7840578.0],["2025-12-18",114.2638,114.9562,113.693,114.1328,5105821.0],["2025-12-19",114.1328,114.6474,113.5526,114.2451,6712305.0],["2025-12-22",114.2451,115.1902,113.3561,113.5339,8054542.0],["2025-12-23",113.5339,113.53390502929688,111.8308,112.6637,7193371.0],["2025-12-24",112.6637,112.66365814208984,111.6437,112.2332,5259257.0],["2025-12-25",112.2332,114.2731,111.8121,112.9631,8192097.0],["2025-12-26",112.9631,112.9912,111.494,111.7186,7343791.0],["2025-12-29",111.7186,111.71855163574219,109.4821,109.6786,9890591.0],["2025-12-30",109.6786,110.5114,109.2014,110.2775,5283200.0],["2025-12-31",110.2775,110.27751159667969,108.64,108.7522,5839418.0],["2026-01-05",108.7522,110.7734,108.7522,110.4179,8781463.0],["2026-01-06",110.4179,111.0355,109.1921,110.998,10974756.0],["2026-01-07",110.998,111.1665,109.3324,109.5944,9367641.0],["2026-01-08",109.5944,109.8377,108.0972,109.0985,7233119.0],["2026-01-09",109.0985,110.9512,108.8271,109.3511,8651180.0],["2026-01-12",109.3511,112.3923,109.295,111.625,12964117.0],["2026-01-13",111.625,112.7385,110.081,110.4179,12514426.0],["2026-01-14",110.4179,111.7653,108.406,109.3511,13697485.0],["2026-01-15",109.3511,109.6318,107.62,107.9475,8774097.0],["2026-01-16",107.9475,108.537,106.4222,106.9369,9085101.0],["2026-01-19",106.9369,107.2363,106.0199,106.2912,7283334.0],["2026-01-20",106.2912,109.3418,105.6924,108.7897,15007920.0],["2026-01-21",108.7897,108.78968048095703,105.8421,105.9076,10695898.0],["2026-01-22",105.9076,106.8059,105.0093,105.1309,8235413.0],["2026-01-23",105.1309,106.2819,104.7192,104.8408,8429404.0],["2026-01-26",104.8408,105.8234,102.3705,105.2058,16092518.0],["2026-01-27",105.2058,106.179,103.2688,105.1403,12121972.0],["2026-01-28",105.1403,107.1428,104.3823,105.683,13800938.0],["2026-01-29",105.683,116.2476,105.6830062866211,116.2476,38936289.0],["2026-01-30",116.2476,118.0622,114.117,114.3819,31515526.0],["2026-02-02",114.3819,119.5475,112.5465,115.4226,26849892.0],["2026-02-03",115.4226,117.5702,113.8615,115.7064,14273630.0],["2026-02-04",115.7064,120.5031,114.4765,119.4907,22480045.0],["2026-02-05",119.4907,121.0139,118.3081,118.696,15871076.0],["2026-02-06",118.696,119.9449,115.8105,116.2078,12251527.0],["2026-02-09",116.2078,116.766,113.7291,114.7508,14698272.0],["2026-02-10",114.7508,114.75084686279297,111.2598,111.818,12866212.0],["2026-02-11",111.818,112.3383,110.6921,111.5815,8572875.0],["2026-02-12",111.5815,111.5815,109.3392,109.3865,9332215.0],["2026-02-13",109.3865,111.1841,108.904,109.9826,9280111.0],["2026-02-24",109.9826,111.1841,106.4158,106.4347,12607302.0],["2026-02-25",106.4347,107.6363,106.43474578857422,106.8321,8764349.0],["2026-02-26",106.8321,106.8321,104.4858,105.0156,10440141.0],["2026-02-27",105.0156,105.4792,104.4007,104.5426,6481263.0],["2026-03-02",104.5426,104.54257202148438,101.7989,102.3382,10817375.0],["2026-03-03",102.3382,104.448,101.0515,101.7043,12431724.0],["2026-03-04",101.7043,101.70431518554688,97.4469,98.0524,15604436.0],["2026-03-05",98.0524,99.235,97.8537,98.3268,6285320.0],["2026-03-06",98.3268,100.4744,97.6456,100.2663,8045189.0],["2026-03-09",100.2663,100.26626586914062,98.4214,99.3486,6622794.0],["2026-03-10",99.3486,100.2379,99.1972,99.4053,6033692.0],["2026-03-11",99.4053,99.5094,98.4498,99.1499,7111309.0],["2026-03-12",99.1499,100.0581,98.2889,99.5094,7422666.0],["2026-03-13",99.5094,102.9248,99.50939178466797,102.0449,13109496.0],["2026-03-16",102.0449,104.3817,101.4205,102.7639,11696323.0],["2026-03-17",102.7639,104.2398,101.8935,102.3003,8206227.0],["2026-03-18",102.3003,102.5653,100.4366,101.0894,5697700.0],["2026-03-19",101.0894,101.08935546875,99.4621,99.7175,4917486.0],["2026-03-20",99.7175,101.0231,99.1972,99.5283,5104025.0],["2026-03-23",99.5283,99.52831268310547,96.5387,96.9171,8641529.0],["2026-03-24",96.9171,98.2038,96.3873,97.8159,5401255.0],["2026-03-25",97.8159,98.2795,97.4469,98.2416,5071209.0],["2026-03-26",98.2416,98.7525,96.2927,96.4062,7355226.0],["2026-03-27",96.4062,98.8093,95.744,98.1849,7647566.0],["2026-03-30",98.1849,100.5028,97.0306,99.6229,8062033.0],["2026-03-31",99.6229,102.6504,98.9607,99.0364,8996592.0],["2026-04-01",99.0364,101.5151,98.393,100.5312,6659368.0],["2026-04-02",100.5312,101.1272,99.5472,100.2473,4483582.0],["2026-04-03",100.2473,100.7582,98.4876,98.6485,4346404.0],["2026-04-07",98.6485,99.2445,97.2388,97.9105,4472673.0],["2026-04-08",97.9105,99.3675,97.91050720214844,99.3675,5664161.0],["2026-04-09",99.3675,99.36747741699219,97.0306,97.2577,7059079.0],["2026-04-10",97.2577,97.9105,96.6901,96.9833,8540755.0],["2026-04-13",96.9833,97.0117,95.9143,96.9077,5596485.0],["2026-04-14",96.9077,97.7402,96.1224,97.6456,7605750.0],["2026-04-15",97.6456,98.2132,96.69,97.5321,7303144.0],["2026-04-16",97.5321,97.9767,96.9266,97.4942,5950877.0],["2026-04-17",97.4942,97.49423217773438,95.1385,95.744,9256034.0],["2026-04-20",95.744,95.867,94.7979,95.2236,7721370.0],["2026-04-21",95.2236,95.6683,94.9871,95.1858,4455793.0],["2026-04-22",95.1858,95.2047,94.3438,94.8357,8120880.0],["2026-04-23",94.8357,97.5983,94.83572387695312,96.3589,11547755.0],["2026-04-24",96.3589,97.9673,94.8452,97.0969,10851242.0],["2026-04-27",97.0969,97.09687042236328,94.7979,94.9398,7379413.0],["2026-04-28",94.9398,95.9048,94.4195,94.7979,6718251.0],["2026-04-29",94.7979,97.4469,94.79788208007812,96.2454,12244425.0],["2026-04-30",96.2454,96.5954,94.637,94.7033,8984439.0],["2026-05-06",94.7033,94.7032699584961,90.3513,93.0287,19221474.0],["2026-05-07",93.0287,94.9398,92.7165,93.7099,11076146.0],["2026-05-08",93.7099,93.70988464355469,92.2434,92.2718,6855470.0],["2026-05-11",92.2718,93.0287,91.1081,91.6853,9919793.0],["2026-05-12",91.6853,91.68525695800781,89.216,89.6701,13876336.0],["2026-05-13",89.6701,90.0485,87.2481,87.7022,11837384.0],["2026-05-14",87.7022,91.0041,87.3427,89.2633,15180601.0],["2026-05-15",89.2633,89.26327514648438,85.8574,86.0939,13697805.0],["2026-05-18",86.0939,86.5575,85.0437,85.1194,8217133.0],["2026-05-19",85.1194,87.4184,85.11941528320312,85.46,9012175.0],["2026-05-20",85.46,88.2699,85.1762,87.2292,12216917.0],["2026-05-21",87.2292,88.8186,86.2926,86.4912,9684505.0],["2026-05-22",86.4912,87.0116,84.8545,85.1667,7819870.0],["2026-05-25",85.1667,88.4591,84.0882,86.8981,13688897.0],["2026-05-26",86.8981,88.2226,85.3843,85.8857,10925094.0],["2026-05-27",85.8857,88.6483,83.5395,87.021,20886922.0],["2026-05-28",87.021,87.02104949951172,84.1922,84.2206,11249442.0],["2026-05-29",84.2206,87.3995,83.7854,86.1317,20103081.0],["2026-06-01",86.1317,86.4534,84.5802,85.5262,14082175.0],["2026-06-02",85.5262,85.9331,83.5489,83.7287,14551383.0],["2026-06-03",83.7287,83.757,81.704,82.8299,11904758.0],["2026-06-04",82.8299,83.5678,81.93109893798828,81.9311,7355230.0],["2026-06-05",81.9311,83.4259,81.7797,82.196,7387256.0],["2026-06-08",82.196,82.688,79.9538,80.0011,10597993.0],["2026-06-09",80.0011,80.3228,78.9982,79.897,7777673.0],["2026-06-10",79.897,82.0068,79.4997,80.8053,12827655.0],["2026-06-11",80.8053,81.3445,79.8119,80.8715,9364052.0],["2026-06-12",80.8715,81.8933,80.0011,80.4174,14193939.0],["2026-06-15",80.4174,81.1553,79.7456,80.1146,11095913.0],["2026-06-16",80.1146,80.11461639404297,78.2603,78.7901,13330254.0],["2026-06-17",78.7901,78.9793,77.475,78.4684,9411958.0],["2026-06-18",78.4684,78.46842956542969,76.16,76.5668,11627889.0],["2026-06-22",76.5668,78.0332,74.9679,76.8885,18012986.0],["2026-06-23",76.8885,77.8629,74.4097,74.6179,16472770.0],["2026-06-24",74.6179,75.2612,72.7068,72.7257,13564854.0],["2026-06-25",72.7257,75.3653,72.1391,74.1543,17496339.0],["2026-06-26",74.1543,74.9679,71.1457,71.1457,14726302.0],["2026-06-29",71.1457,73.0947,69.4144,72.1013,19381760.0],["2026-06-30",72.1013,74.0597,71.0511,73.3406,17023996.0],["2026-07-01",73.3406,74.3624,72.2905,73.7758,12543119.0],["2026-07-02",73.7758,74.8449,72.7351,73.0095,11576166.0],["2026-07-03",73.0095,74.3246,72.4702,73.0379,10450460.0],["2026-07-06",73.0379,74.7882,72.4892,74.0124,13435869.0],["2026-07-07",74.0124,74.4192,71.9877,72.0918,8981956.0],["2026-07-08",72.0918,72.9622,71.439,72.2905,9154055.0],["2026-07-09",72.2905,72.29048156738281,70.5875,70.8714,10642537.0],["2026-07-10",70.8714,73.9934,70.0388,73.9651,19818522.0],["2026-07-13",73.9651,73.96505737304688,71.9593,72.6122,11485515.0],["2026-07-14",72.6122,73.7758,72.2337,73.4636,10860609.0],["2026-07-15",73.4636,79.1023,72.0067,78.6387,26563633.0],["2026-07-16",78.6387,80.4836,78.2035,79.6416,19022649.0],["2026-07-17",79.6416,81.0039,77.5318,78.0143,19096481.0],["2026-07-20",78.0143,83.6624,78.0143051147461,82.9529,29396119.0],["2026-07-21",82.9529,83.6908,79.897,80.6255,29316388.0],["2026-07-22",80.6255,82.1676,78.6198,82.1203,17887439.0],["2026-07-23",82.1203,82.12032318115234,79.8119,80.5404,11186059.0],["2026-07-24",80.5404,81.0418,78.5252,78.5347,9752307.0],["2026-07-27",78.5347,80.0862,78.44,79.2158,8174161.0],["2026-07-28",79.2158,82.3568,79.1212,82.3095,16608799.0],["2026-07-29",82.3095,84.6748,81.8838,83.4732,17843501.0],["2026-07-30",83.4732,87.2386,83.2083,85.6587,19763082.0],["2026-07-31",85.6587,86.2358,82.792,86.0277,15134638.0],["2026-08-03",86.0277,86.4155,84.968,85.5168,9261837.0],["2026-08-04",85.5168,85.6965,83.4638,84.4855,11314681.0],["2026-08-05",84.4855,84.48554229736328,81.9973,82.8015,13055647.0],["2026-08-06",82.8015,83.1989,81.9122,82.319,10500005.0],["2026-08-07",82.319,84.0976,81.5054,83.8611,12872283.0],["2026-08-10",83.8611,86.7183,83.7949,85.8574,13473257.0],["2026-08-11",85.8574,86.2358,84.5612,85.3181,8164091.0],["2026-08-12",85.3181,87.1535,84.3247,86.179,12476378.0],["2026-08-13",86.179,87.7401,85.3938,86.8318,11221850.0],["2026-08-14",86.8318,86.9548,84.4004,84.5991,8830395.0],["2026-08-17",84.5991,84.59906768798828,80.5214,81.6946,16866408.0],["2026-08-18",81.6946,82.196,81.1269,81.95,7060564.0],["2026-08-19",81.95,82.6028,79.4902,79.9443,10307095.0],["2026-08-20",79.9443,81.6757,79.94432067871094,81.4675,7959313.0],["2026-08-21",81.4675,81.6473,80.2282,80.6066,5678984.0],["2026-08-24",80.6066,82.7542,79.9727,80.8999,9565269.0],["2026-08-25",80.8999,81.6378,79.4713,80.1619,8828898.0],["2026-08-26",80.1619,80.16192626953125,76.5952,78.2603,15920734.0],["2026-08-27",78.2603,78.26029205322266,76.5195,77.5129,11044499.0],["2026-08-28",77.5129,78.83,77.05,78.44,10116697.0],["2026-08-31",78.44,79.2,76.35,77.0,10463184.0],["2026-09-01",77.0,80.36,76.51,78.68,13993012.0],["2026-09-02",78.68,79.1,77.72,77.82,5055620.0],["2026-09-03",77.82,77.99,75.75,76.0,11245730.0],["2026-09-04",76.0,81.31,76.0,79.92,18425525.0],["2026-09-07",79.92,80.3,78.66,79.3,7696425.0],["2026-09-08",79.3,79.56,77.77999877929688,77.78,8947808.0],["2026-09-09",77.78,77.78,76.69,76.9,6070052.0],["2026-09-10",76.9,77.1,74.6,74.81,12009014.0],["2026-09-11",74.81,74.80999755859375,73.5,73.63,7634149.0],["2026-09-14",73.63,74.4,73.38,73.48,5414223.0]]}