{"t":"000858.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-05-12",16.4113,16.9724,16.0039,16.4113,20053703.0],["2010-05-13",16.4113,16.9524,16.2711,16.8989,15665373.0],["2010-05-14",16.8989,17.0602,16.6772,16.8788,8279241.0],["2010-05-17",16.8788,16.87877082824707,15.891,15.9179,13793123.0],["2010-05-18",15.9179,16.18,15.4543,16.0187,17064310.0],["2010-05-19",16.0187,16.274,15.6223,16.059,12154679.0],["2010-05-20",16.059,16.442,15.8642,16.0993,16689967.0],["2010-05-21",16.0993,16.6638,15.6559,16.6638,19741383.0],["2010-05-24",16.6638,17.4633,16.66375160217285,17.161,16929969.0],["2010-05-25",17.161,17.3827,16.7981,16.8183,15239952.0],["2010-05-26",16.8183,17.0871,16.5966,16.7309,8374297.0],["2010-05-27",16.7309,17.208,16.5831,17.1341,16413469.0],["2010-05-28",17.1341,17.376,17.0938,17.1139,17159700.0],["2010-05-31",17.1139,17.1744,16.6772,16.7041,10774858.0],["2010-06-01",16.7041,16.9527,16.395,16.7981,16528223.0],["2010-06-02",16.7981,16.8653,16.1128,16.4891,12530578.0],["2010-06-03",16.4891,16.7041,16.3345,16.4622,10337703.0],["2010-06-04",16.4622,16.9325,16.3479,16.7981,11259423.0],["2010-06-07",16.7981,17.3357,16.4622,17.1677,23750813.0],["2010-06-08",17.1677,17.4297,17.0669,17.2618,12828179.0],["2010-06-09",17.2618,17.9068,17.261768341064453,17.8665,25227959.0],["2010-06-10",17.8665,18.3772,17.7993,18.0546,24434958.0],["2010-06-11",18.0546,18.3637,17.7926,17.8799,15832131.0],["2010-06-17",17.8799,18.0143,17.2685,17.3357,15303054.0],["2010-06-18",17.3357,17.6448,16.8788,16.8989,14510626.0],["2010-06-21",16.8989,17.6716,16.8653,17.6649,14991509.0],["2010-06-22",17.6649,17.66492462158203,17.3155,17.3693,12490795.0],["2010-06-23",17.3693,17.5641,17.2282,17.4835,8144029.0],["2010-06-24",17.4835,17.5037,17.1744,17.2483,9493202.0],["2010-06-25",17.2483,17.376,17.1341,17.2685,8261879.0],["2010-06-28",17.2685,17.3558,16.9997,17.0064,7831113.0],["2010-06-29",17.0064,17.1677,16.3009,16.3278,12462836.0],["2010-06-30",16.3278,16.4286,16.1397,16.2808,7618086.0],["2010-07-01",16.2808,16.4622,16.0523,16.1397,7112235.0],["2010-07-02",16.1397,16.3144,14.9167,15.8306,16113056.0],["2010-07-05",15.8306,16.0254,15.3871,15.8574,11562572.0],["2010-07-06",15.8574,16.2875,15.7902,16.1128,6442153.0],["2010-07-07",16.1128,16.227,15.9246,16.18,5533779.0],["2010-07-08",16.18,16.3345,15.9381,16.0254,5086736.0],["2010-07-09",16.0254,17.0333,15.8978,16.7981,17884254.0],["2010-07-12",16.7981,16.8989,16.6167,16.7847,7297885.0],["2010-07-13",16.7847,17.1744,16.4958,16.9997,12505119.0],["2010-07-14",16.9997,17.1946,16.7309,16.7981,6778844.0],["2010-07-15",16.7981,17.1274,16.6638,16.7981,7833529.0],["2010-07-16",16.7981,17.4365,16.6772,17.3357,20042157.0],["2010-07-19",17.3357,17.8732,17.2147,17.759,19897259.0],["2010-07-20",17.759,18.2226,17.7388,18.0009,25328060.0],["2010-07-21",18.0009,18.3234,17.9337,18.0076,16258727.0],["2010-07-22",18.0076,18.3167,17.974,18.1621,12152886.0],["2010-07-23",18.1621,18.5989,18.162147521972656,18.4242,19308194.0],["2010-07-26",18.4242,19.0625,18.4241943359375,18.7803,22290151.0],["2010-07-27",18.7803,19.0424,18.6123,18.8475,17427856.0],["2010-07-28",18.8475,19.123,18.8005,18.9886,18367369.0],["2010-07-29",18.9886,19.0894,18.5787,18.6795,21469002.0],["2010-07-30",18.6795,18.7803,18.478,18.6661,12169720.0],["2010-08-02",18.6661,19.7949,18.66609001159668,19.6001,33524182.0],["2010-08-03",19.6001,19.7345,19.3313,19.338,22943834.0],["2010-08-04",19.338,19.7882,19.2238,19.721,30695427.0],["2010-08-05",19.721,20.3459,19.5262,19.9562,28936944.0],["2010-08-06",19.9562,20.1914,19.6068,20.0099,20652089.0],["2010-08-09",20.0099,20.6214,20.0099,20.1578,19624647.0],["2010-08-10",20.1578,20.225,19.4186,19.4254,28644072.0],["2010-08-11",19.4254,20.0839,19.425369262695312,19.8756,29356531.0],["2010-08-12",19.8756,20.5945,19.5799,20.0099,35017344.0],["2010-08-13",20.0099,20.3392,19.7546,20.2854,21322284.0],["2010-08-16",20.2854,20.8969,20.225,20.8163,33530854.0],["2010-08-17",20.8163,21.0649,20.6617,20.8834,21204784.0],["2010-08-18",20.8834,20.9641,20.534,20.7289,17092607.0],["2010-08-19",20.7289,20.87,20.4601,20.5206,16028357.0],["2010-08-20",20.5206,20.520606994628906,19.7882,20.0234,23766395.0],["2010-08-23",20.0234,20.225,19.889,20.0906,11654746.0],["2010-08-24",20.0906,20.4265,19.7412,20.1712,14729449.0],["2010-08-25",20.1712,20.6953,20.0435,20.1578,16657074.0],["2010-08-26",20.1578,20.5475,19.9562,20.1175,9710787.0],["2010-08-27",20.1175,20.2653,19.8756,20.151,8669944.0],["2010-08-30",20.151,21.468,20.151046752929688,21.2933,34488353.0],["2010-08-31",21.2933,21.5016,21.1052,21.3135,23127501.0],["2010-09-01",21.3135,21.6226,20.7356,20.9708,21445514.0],["2010-09-02",20.9708,21.5688,20.970792770385742,21.3538,16969814.0],["2010-09-03",21.3538,21.9048,21.253,21.636,22578693.0],["2010-09-06",21.636,22.3348,21.636003494262695,21.851,20318025.0],["2010-09-07",21.851,21.85101890563965,21.3538,21.6226,12834014.0],["2010-09-08",21.6226,22.1534,21.4277,22.0056,14247598.0],["2010-09-09",22.0056,22.5364,21.851,21.8981,20666235.0],["2010-09-10",21.8981,22.8388,21.6427,22.7716,28744478.0],["2010-09-13",22.7716,23.2352,22.6103,22.8791,27970547.0],["2010-09-14",22.8791,22.9395,22.5297,22.6506,15391328.0],["2010-09-15",22.6506,22.65061378479004,22.1131,22.1803,13422123.0],["2010-09-16",22.1803,22.3751,21.3,21.7032,20136945.0],["2010-09-17",21.7032,22.6103,21.3538,22.3146,23101442.0],["2010-09-20",22.3146,22.57,21.9115,22.3617,13372883.0],["2010-09-21",22.3617,22.6237,22.1735,22.3415,12483810.0],["2010-09-27",22.3415,22.8186,21.972,22.6976,17743565.0],["2010-09-28",22.6976,23.504,22.697641372680664,23.4569,28743943.0],["2010-09-29",23.4569,23.456918716430664,22.8589,22.9261,18347135.0],["2010-09-30",22.9261,23.2486,22.6439,23.0672,13909275.0],["2010-10-08",23.0672,24.2968,23.067203521728516,23.9877,26147072.0],["2010-10-11",23.9877,24.3775,23.1478,23.2486,33010111.0],["2010-10-12",23.2486,23.6518,22.6976,23.0135,26136443.0],["2010-10-13",23.0135,23.013452529907227,21.7368,22.2743,57747785.0],["2010-10-14",22.2743,22.27433204650879,21.3672,21.4277,61078001.0],["2010-10-15",21.4277,22.0862,21.4075,21.9451,53109824.0],["2010-10-18",21.9451,22.5834,21.3336,22.4087,43712489.0],["2010-10-19",22.4087,23.3696,22.0862,23.2285,41802311.0],["2010-10-20",23.2285,24.3304,22.8522,24.2901,65495641.0],["2010-10-21",24.2901,24.8545,23.8198,24.0348,41712557.0],["2010-10-22",24.0348,24.6462,24.03477668762207,24.1893,32863105.0],["2010-10-25",24.1893,25.6004,24.189321517944336,25.5466,50670193.0],["2010-10-26",25.5466,25.6676,24.8411,25.0427,34115210.0],["2010-10-27",25.0427,25.042667388916016,24.1557,24.1557,31532198.0],["2010-10-28",24.1557,24.8411,24.0617,24.4245,19705220.0],["2010-10-29",24.4245,24.8276,24.0617,24.5253,22242606.0],["2010-11-01",24.5253,25.3316,24.525279998779297,25.177,26586126.0],["2010-11-02",25.177,25.1771,24.5925,24.6597,28776858.0],["2010-11-03",24.6597,25.1972,24.4111,24.6597,21030781.0],["2010-11-04",24.6597,25.3719,24.5925,25.2644,27617978.0],["2010-11-05",25.2644,25.6004,24.8612,24.9956,25260819.0],["2010-11-08",24.9956,25.1703,24.4648,24.7605,26146438.0],["2010-11-09",24.7605,24.9956,24.5119,24.8747,31786522.0],["2010-11-10",24.8747,26.877,24.8008,25.8826,64113168.0],["2010-11-11",25.8826,26.494,25.6004,25.6071,36148834.0],["2010-11-12",25.6071,26.615,24.7269,24.7941,48092492.0],["2010-11-15",24.7941,26.0573,24.794057846069336,26.0506,40106692.0],["2010-11-16",26.0506,26.1849,24.8344,25.0897,37175755.0],["2010-11-17",25.0897,25.089698791503906,23.3024,24.1221,46564178.0],["2010-11-18",24.1221,24.3842,23.598,24.196,24119132.0],["2010-11-19",24.196,25.0359,24.19603729248047,24.8612,29886907.0],["2010-11-22",24.8612,25.7415,24.6462,25.1099,36216954.0],["2010-11-23",25.1099,25.6944,24.6462,25.4391,35211224.0],["2010-11-24",25.4391,26.8636,25.2308,26.3865,54073851.0],["2010-11-25",26.3865,26.615,26.0035,26.2992,27043879.0],["2010-11-26",26.2992,27.5086,26.111,27.1727,59151431.0],["2010-11-29",27.1727,27.8715,26.7695,27.3944,44761817.0],["2010-11-30",27.3944,27.394405364990234,25.6205,26.2924,45158194.0],["2010-12-01",26.2924,26.2992,25.728,25.8624,21065254.0],["2010-12-02",25.8624,26.3059,25.4593,25.5668,27603595.0],["2010-12-03",25.5668,25.8759,25.3316,25.681,15394443.0],["2010-12-06",25.681,25.7347,24.8478,24.9889,24698284.0],["2010-12-07",24.9889,25.4861,24.5723,25.3988,20637235.0],["2010-12-08",25.3988,25.9162,25.3383,25.4525,16696814.0],["2010-12-09",25.4525,25.5197,25.0494,25.0695,14001855.0],["2010-12-10",25.0695,25.2577,24.7134,25.1636,22201615.0],["2010-12-13",25.1636,25.5332,24.8008,25.5265,52336184.0],["2010-12-14",25.5265,25.7482,25.3988,25.5265,25732275.0],["2010-12-15",25.5265,26.0573,25.4794,25.5265,28116161.0],["2010-12-16",25.5265,26.5948,25.526456832885742,25.9363,36709383.0],["2010-12-17",25.9363,26.1379,25.466,25.634,27703324.0],["2010-12-20",25.634,25.7347,24.2431,24.6462,64427916.0],["2010-12-21",24.6462,24.8277,24.0348,24.3573,52972004.0],["2010-12-22",24.3573,24.4514,23.9205,24.0818,33071712.0],["2010-12-23",24.0818,24.3237,23.934,24.0617,24883180.0],["2010-12-24",24.0617,24.0751,23.3024,23.336,28117432.0],["2010-12-27",23.336,23.6518,22.1803,22.3684,33035265.0],["2010-12-28",22.3684,23.1478,21.7368,22.8052,41857017.0],["2010-12-29",22.8052,23.0806,22.5767,23.0605,21363394.0],["2010-12-30",23.0605,23.1075,22.4423,22.8052,19892952.0],["2010-12-31",22.8052,23.2822,22.7111,23.2688,21107791.0],["2011-01-04",23.2688,23.5174,22.9664,23.2621,26566610.0],["2011-01-05",23.2621,23.26205825805664,22.5969,22.6305,32126497.0],["2011-01-06",22.6305,22.9395,22.3953,22.4759,20818682.0],["2011-01-07",22.4759,22.7111,22.0862,22.3751,20046408.0],["2011-01-10",22.3751,22.375120162963867,21.6898,21.7973,23242743.0],["2011-01-11",21.7973,22.2206,21.5218,22.1064,19806210.0],["2011-01-12",22.1064,22.1064,21.7905,22.0123,11607132.0],["2011-01-13",22.0123,22.8052,21.8846,22.6305,27379958.0],["2011-01-14",22.6305,22.7783,22.1467,22.7111,22014457.0],["2011-01-17",22.7111,22.953,22.0392,22.0728,17213598.0],["2011-01-18",22.0728,22.7111,21.5688,22.5028,22283773.0],["2011-01-19",22.5028,22.9597,22.4826,22.9059,22310972.0],["2011-01-20",22.9059,22.9127,22.0392,22.0459,15364277.0],["2011-01-21",22.0459,22.2407,21.5755,21.7032,19993108.0],["2011-01-24",21.7032,21.8645,20.8095,21.5016,24236870.0],["2011-01-25",21.5016,21.50162124633789,20.9977,21.2194,8936571.0],["2011-01-26",21.2194,21.5822,21.21940803527832,21.4277,9613754.0],["2011-01-27",21.4277,21.8913,21.0649,21.7099,16403030.0],["2011-01-28",21.7099,22.0996,21.709915161132812,22.0257,12268492.0],["2011-01-31",22.0257,22.3482,21.6562,22.0728,14085274.0],["2011-02-01",22.0728,22.3751,21.972,22.2139,15778510.0],["2011-02-09",22.2139,22.4423,21.7704,21.7771,11196822.0],["2011-02-10",21.7771,22.8791,21.6427,22.7984,29025654.0],["2011-02-11",22.7984,23.3024,22.6506,22.9127,24450367.0],["2011-02-14",22.9127,23.4368,22.8119,23.2957,28131154.0],["2011-02-15",23.2957,23.4972,23.0067,23.0336,27667451.0],["2011-02-16",23.0336,23.1747,22.617,22.9731,24535032.0],["2011-02-17",22.9731,23.047,22.5565,22.6708,20507670.0],["2011-02-18",22.6708,23.5779,22.4423,23.1613,36224657.0],["2011-02-21",23.1613,23.2486,22.7111,23.1949,22572272.0],["2011-02-22",23.1949,23.215,22.3751,22.4356,24681531.0],["2011-02-23",22.4356,22.43559455871582,21.972,22.1735,17261092.0],["2011-02-24",22.1735,22.2743,21.8577,22.0929,16276068.0],["2011-02-25",22.0929,22.5095,22.092910766601562,22.1534,17485996.0],["2011-02-28",22.1534,22.4423,21.9652,22.1534,22205367.0],["2011-03-01",22.1534,22.3751,22.1064,22.2609,21797077.0],["2011-03-02",22.2609,22.260892868041992,21.9048,22.0257,20003844.0],["2011-03-03",22.0257,22.2407,21.421,21.4815,47103267.0],["2011-03-04",21.4815,21.6696,21.0783,21.636,28405127.0],["2011-03-07",21.636,21.9384,21.6293,21.8981,28807120.0],["2011-03-08",21.8981,22.1064,21.7435,22.1064,21880794.0],["2011-03-09",22.1064,22.2071,21.8913,21.9182,18257283.0],["2011-03-10",21.9182,22.6775,21.7905,22.187,40405046.0],["2011-03-11",22.187,22.5028,21.8981,21.9854,23310581.0],["2011-03-14",21.9854,22.27433204650879,21.851,22.2743,23226428.0],["2011-03-15",22.2743,22.27433204650879,21.5755,22.1534,21391765.0],["2011-03-16",22.1534,22.7514,21.9854,22.4961,39942257.0],["2011-03-17",22.4961,22.7648,22.0929,22.3415,25588048.0],["2011-03-18",22.3415,22.6036,22.1735,22.1735,19710619.0],["2011-03-21",22.1735,22.4759,21.7502,21.7704,25373963.0],["2011-03-22",21.7704,22.0056,21.5621,21.7368,13164883.0],["2011-03-23",21.7368,21.8712,21.5688,21.8241,18535778.0],["2011-03-24",21.8241,21.9585,21.6158,21.6763,15830858.0],["2011-03-25",21.6763,21.9652,21.6494,21.7502,21188713.0],["2011-03-28",21.7502,21.8779,21.2194,21.2732,42663720.0],["2011-03-29",21.2732,21.4546,21.0313,21.0716,22290622.0],["2011-03-30",21.0716,21.3605,21.0044,21.2261,15144425.0],["2011-03-31",21.2261,21.7435,21.2261,21.4277,21829194.0],["2011-04-01",21.4277,21.5688,21.2328,21.374,11432128.0],["2011-04-06",21.374,21.373952865600586,20.1578,20.608,42989058.0],["2011-04-07",20.608,20.7289,20.3929,20.5811,24776939.0],["2011-04-08",20.5811,20.9842,20.581077575683594,20.823,17368792.0],["2011-04-11",20.823,20.9842,20.6886,20.702,18350364.0],["2011-04-12",20.702,21.0649,20.6617,20.8767,14273501.0],["2011-04-13",20.8767,21.2664,20.7827,21.2328,20597685.0],["2011-04-14",21.2328,21.3202,21.085,21.2328,15403571.0],["2011-04-15",21.2328,21.3471,20.8969,21.1186,16719905.0],["2011-04-18",21.1186,21.1657,20.8902,20.9641,12324748.0],["2011-04-19",20.9641,21.4949,20.4601,21.2328,25832565.0],["2011-04-20",21.2328,21.7502,21.1724,21.6562,32585877.0],["2011-04-21",21.6562,21.7569,21.4344,21.468,18504689.0],["2011-04-25",21.468,22.0392,21.3672,21.7166,29351532.0],["2011-04-26",21.7166,21.7637,21.1858,21.2732,13827693.0],["2011-04-27",21.2732,22.2071,21.273162841796875,21.8241,42613506.0],["2011-04-28",21.8241,22.187,21.6696,21.7704,25253563.0],["2011-04-29",21.7704,22.2071,21.770389556884766,22.1534,26565396.0],["2011-05-04",22.1534,22.8791,22.15338897705078,22.4759,31509996.0],["2011-05-05",22.4759,22.9261,22.3886,22.6775,26129892.0],["2011-05-06",22.6775,22.8387,22.3818,22.5364,22328708.0],["2011-05-09",22.5364,22.6506,21.9451,22.0392,29025512.0],["2011-05-10",22.0392,22.2743,21.7502,22.0795,14908775.0],["2011-05-11",22.0795,22.3953,21.9048,22.3079,14354839.0],["2011-05-12",22.3079,22.7648,22.1063,22.4961,20229458.0],["2011-05-13",22.4961,22.6995,22.0757,22.4011,12716994.0],["2011-05-16",22.4011,22.6791,22.2588,22.4418,13930210.0],["2011-05-17",22.4418,22.652,22.3401,22.4079,13556200.0],["2011-05-18",22.4079,23.0385,22.40792465209961,22.9435,25427859.0],["2011-05-19",22.9435,23.5605,22.9435,23.2825,31924128.0],["2011-05-20",23.2825,23.452,23.0046,23.3232,17736442.0],["2011-05-23",23.3232,23.323225021362305,22.6113,22.6113,18637790.0],["2011-05-24",22.6113,22.611324310302734,22.1028,22.4825,16572654.0],["2011-05-25",22.4825,22.869,22.2384,22.4011,10911677.0],["2011-05-26",22.4011,22.7537,22.1842,22.2316,13555828.0],["2011-05-27",22.2316,22.3672,21.757,21.8181,12514223.0],["2011-05-30",21.8181,22.5571,21.4248,22.374,18348176.0],["2011-05-31",22.374,22.5639,22.2181,22.3808,11677323.0],["2011-06-01",22.3808,23.1198,22.2452,22.9707,27348755.0],["2011-06-02",22.9707,23.2351,22.6249,22.93,24286372.0],["2011-06-03",22.93,23.5944,22.7808,23.4046,29457744.0],["2011-06-07",23.4046,23.7639,23.2554,23.4385,23989817.0],["2011-06-08",23.4385,23.438486099243164,22.9707,23.3232,14118428.0],["2011-06-09",23.3232,23.323225021362305,22.713,22.713,14315085.0],["2011-06-10",22.713,23.5063,22.6859,23.4927,33757196.0],["2011-06-13",23.4927,23.7775,23.3164,23.73,29886773.0],["2011-06-17",23.73,23.73002815246582,23.2622,23.4114,14923985.0],["2011-06-20",23.4114,23.4249,22.8893,23.3232,17518761.0],["2011-06-21",23.3232,23.5809,23.1876,23.4792,15662115.0],["2011-06-22",23.4792,23.9334,23.479171752929688,23.8521,21566592.0],["2011-06-23",23.8521,24.2385,23.6758,24.2182,23669849.0],["2011-06-24",24.2182,24.4487,24.0351,24.1368,29028936.0],["2011-06-27",24.1368,24.408,24.0012,24.3673,19191684.0],["2011-06-28",24.3673,24.503,24.164,24.3606,17861864.0],["2011-06-29",24.3606,24.4894,24.008,24.0487,13207302.0],["2011-06-30",24.0487,24.4351,24.0419,24.2182,13218694.0],["2011-07-01",24.2182,24.3606,24.1233,24.1843,11152744.0],["2011-07-04",24.1843,24.9233,24.184288024902344,24.5436,22716900.0],["2011-07-05",24.5436,24.6453,24.3402,24.4555,11905363.0],["2011-07-06",24.4555,24.7809,24.286,24.7538,18741501.0],["2011-07-07",24.7538,25.425,24.6996,25.1877,29930834.0],["2011-07-08",25.1877,25.6284,25.0725,25.1877,18012081.0],["2011-07-11",25.1877,25.9471,25.1674,25.8589,23181749.0],["2011-07-12",25.8589,26.2929,25.5471,25.7437,24862586.0],["2011-07-13",25.7437,26.2658,25.6352,25.764,22704068.0],["2011-07-14",25.764,26.0013,25.2081,25.3369,31723190.0],["2011-07-15",25.3369,25.6759,25.1877,25.3911,20531770.0],["2011-07-18",25.3911,26.0691,25.391128540039062,25.8657,23420157.0],["2011-07-19",25.8657,26.0488,25.7234,25.7437,16587817.0],["2011-07-20",25.7437,26.3336,25.743694305419922,26.3132,28317400.0],["2011-07-21",26.3132,26.8421,26.3132,26.4963,33372263.0],["2011-07-22",26.4963,26.7946,26.2861,26.5098,23436200.0],["2011-07-25",26.5098,26.6793,25.5945,25.7979,34930000.0],["2011-07-26",25.7979,25.8725,25.3098,25.6149,26122744.0],["2011-07-27",25.6149,26.1302,25.425,26.0352,21739582.0],["2011-07-28",26.0352,26.1301,25.6623,26.1166,15571671.0],["2011-07-29",26.1166,26.1369,25.6962,25.764,10662640.0],["2011-08-01",25.764,25.8318,25.2148,25.2691,19563331.0],["2011-08-02",25.2691,25.3437,24.7606,25.3301,22426416.0],["2011-08-03",25.3301,25.7505,25.086,25.642,16846803.0],["2011-08-04",25.642,26.2386,25.641986846923828,25.9267,15350984.0],["2011-08-05",25.9267,26.1369,25.0589,25.642,17505574.0],["2011-08-08",25.642,25.9403,24.6453,25.4115,29611864.0],["2011-08-09",25.4115,25.4589,24.2792,25.3572,30337146.0],["2011-08-10",25.3572,26.2319,25.2284,26.1776,41718499.0],["2011-08-11",26.1776,26.9844,25.8386,26.9641,57092080.0],["2011-08-12",26.9641,27.1065,26.7065,26.8217,26307332.0],["2011-08-15",26.8217,27.0929,26.537,26.5776,21126635.0],["2011-08-16",26.5776,27.5065,26.5776309967041,26.8827,39331140.0],["2011-08-17",26.8827,27.3167,26.6319,26.6658,18149295.0],["2011-08-18",26.6658,27.0319,26.4963,26.5776,18801345.0],["2011-08-19",26.5776,26.876,26.3132,26.8488,19662582.0],["2011-08-22",26.8488,26.9709,25.6962,25.7844,32153581.0],["2011-08-23",25.7844,26.0352,25.581,25.8793,17148649.0],["2011-08-24",25.8793,26.3607,25.879291534423828,26.1369,14626673.0],["2011-08-25",26.1369,26.5912,25.9471,26.5437,17694674.0],["2011-08-26",26.5437,26.781,26.3132,26.72,16482048.0],["2011-08-29",26.72,27.1878,26.4895,27.0387,19787846.0],["2011-08-30",27.0387,27.3234,26.6115,26.72,20640360.0],["2011-08-31",26.72,27.6624,26.72001075744629,27.3912,48311141.0],["2011-09-01",27.3912,27.5201,26.7132,26.8827,21800206.0],["2011-09-02",26.8827,26.9777,26.5098,26.7132,11918994.0],["2011-09-05",26.7132,26.9641,26.3607,26.5098,17703727.0],["2011-09-06",26.5098,26.6183,25.7505,25.9607,20065920.0],["2011-09-07",25.9607,26.7675,25.960651397705078,26.7539,15231671.0],["2011-09-08",26.7539,26.8556,26.2793,26.3742,10890921.0],["2011-09-09",26.3742,26.781,25.7979,25.9403,12719813.0],["2011-09-13",25.9403,26.0691,25.425,25.6013,13593803.0],["2011-09-14",25.6013,25.8454,24.8826,25.3776,18028822.0],["2011-09-15",25.3776,25.92,25.3572,25.4928,14059169.0],["2011-09-16",25.4928,25.9268,25.492826461791992,25.7979,9789262.0],["2011-09-19",25.7979,25.797931671142578,25.4928,25.5267,9835142.0],["2011-09-20",25.5267,25.5539,25.0589,25.3505,10523712.0],["2011-09-21",25.3505,25.9674,25.2826,25.8928,11002163.0],["2011-09-22",25.8928,25.89284324645996,25.1877,25.1945,9535810.0],["2011-09-23",25.1945,25.2216,24.2521,24.6996,25424593.0],["2011-09-26",24.6996,24.8555,24.1707,24.2385,12400126.0],["2011-09-27",24.2385,24.7877,24.1029,24.5029,11493474.0],["2011-09-28",24.5029,24.8487,24.3673,24.5979,8788858.0],["2011-09-29",24.5979,24.7877,24.2724,24.3402,11476447.0],["2011-09-30",24.3402,24.8013,24.340229034423828,24.6114,11482122.0],["2011-10-10",24.6114,24.6928,24.1368,24.1775,10934075.0],["2011-10-11",24.1775,24.6996,23.3097,23.6554,19074639.0],["2011-10-12",23.6554,24.5368,23.391,24.4148,17169555.0],["2011-10-13",24.4148,24.7809,24.2792,24.5233,15002628.0],["2011-10-14",24.5233,24.5843,24.2657,24.3945,7692248.0],["2011-10-17",24.3945,25.1335,24.3809,25.0521,16639533.0],["2011-10-18",25.0521,25.3301,24.8148,24.8148,12696530.0],["2011-10-19",24.8148,25.2216,24.747,24.8691,9974810.0],["2011-10-20",24.8691,24.86906623840332,24.1436,24.2724,10357802.0],["2011-10-21",24.2724,24.3809,24.069,24.2046,6610948.0],["2011-10-24",24.2046,25.0182,23.9809,24.9504,12700374.0],["2011-10-25",24.9504,25.3572,24.8148,25.1945,15044751.0],["2011-10-26",25.1945,25.4115,25.0725,25.2216,12155648.0],["2011-10-27",25.2216,25.4182,25.0182,25.1945,12525596.0],["2011-10-28",25.1945,25.6081,25.19450569152832,25.4996,20752588.0],["2011-10-31",25.4996,25.5267,24.5301,24.8758,40487750.0],["2011-11-01",24.8758,25.1335,24.5775,24.9233,24872815.0],["2011-11-02",24.9233,25.0793,24.6318,25.0793,19445977.0],["2011-11-03",25.0793,25.6284,25.07925033569336,25.2962,24494411.0],["2011-11-04",25.2962,25.6081,25.2555,25.3708,12061503.0],["2011-11-07",25.3708,25.4318,24.9437,25.0454,10983495.0],["2011-11-08",25.0454,25.2555,25.0047,25.1606,8239226.0],["2011-11-09",25.1606,25.3572,24.8419,25.3301,16181583.0],["2011-11-10",25.3301,25.330108642578125,24.7741,24.9369,14409719.0],["2011-11-11",24.9369,24.9708,24.4826,24.5368,14707682.0],["2011-11-14",24.5368,25.0521,24.53684425354004,25.0047,17546541.0],["2011-11-15",25.0047,25.0453,24.5436,24.6047,15205600.0],["2011-11-17",24.6047,24.6996,24.2318,24.408,16580038.0],["2011-11-18",24.408,24.408029556274414,23.7978,23.8114,16174107.0],["2011-11-21",23.8114,24.3267,23.73,24.2521,15732835.0],["2011-11-22",24.2521,25.0657,24.1368,25.025,30683566.0],["2011-11-23",25.025,25.5878,25.025009155273438,25.3776,29562136.0],["2011-11-24",25.3776,25.6013,25.1335,25.3369,20130612.0],["2011-11-25",25.3369,26.0217,25.1538,25.8115,27157902.0],["2011-11-28",25.8115,26.2115,25.6623,26.0624,23779768.0],["2011-11-29",26.0624,26.164,25.6962,25.8183,21609381.0],["2011-11-30",25.8183,26.0691,25.242,25.4454,19759582.0],["2011-12-01",25.4454,25.9674,25.44536590576172,25.6149,21086686.0],["2011-12-02",25.6149,25.8861,25.3437,25.3572,13661707.0],["2011-12-05",25.3572,25.52,24.6114,24.6521,19241175.0],["2011-12-06",24.6521,24.8013,24.0894,24.408,14782012.0],["2011-12-07",24.408,24.7741,24.408029556274414,24.6792,8385773.0],["2011-12-08",24.6792,24.9776,24.4419,24.6318,6494828.0],["2011-12-09",24.6318,24.631771087646484,23.9334,24.069,17559782.0],["2011-12-12",24.069,24.2589,23.886,23.9809,9148802.0],["2011-12-13",23.9809,23.980886459350586,23.3232,23.4249,15213272.0],["2011-12-14",23.4249,23.7029,23.0317,23.0791,13521680.0],["2011-12-15",23.0791,23.1673,22.7876,23.0995,14485698.0],["2011-12-16",23.0995,23.5538,23.099489212036133,23.5538,14709577.0],["2011-12-19",23.5538,23.6215,22.9164,23.3842,15510251.0],["2011-12-20",23.3842,23.8114,23.2283,23.3775,9223895.0],["2011-12-21",23.3775,23.5809,22.7605,22.7944,10002617.0],["2011-12-22",22.7944,23.1537,22.6045,23.052,12822538.0],["2011-12-23",23.052,23.4588,23.052024841308594,23.1537,9417992.0],["2011-12-26",23.1537,23.153728485107422,22.3605,22.4418,18738908.0],["2011-12-27",22.4418,22.441822052001953,21.5604,21.696,20797514.0],["2011-12-28",21.696,21.7977,21.3435,21.7842,12922439.0],["2011-12-29",21.7842,22.2249,21.6147,21.9604,13942165.0],["2011-12-30",21.9604,22.4622,21.9604434967041,22.2384,12071160.0],["2012-01-04",22.2384,22.4283,21.2621,21.2621,17882935.0],["2012-01-05",21.2621,21.4113,20.9367,21.2757,13079934.0],["2012-01-06",21.2757,21.4926,21.0723,21.3638,11033855.0],["2012-01-09",21.3638,21.5333,20.3468,21.5197,22522531.0],["2012-01-10",21.5197,22.367244720458984,21.357,22.3672,25115344.0],["2012-01-11",22.3672,22.367244720458984,21.7638,22.096,19661360.0],["2012-01-12",22.096,22.6317,22.035,22.2045,14542191.0],["2012-01-13",22.2045,22.3672,21.6147,21.8384,12441990.0],["2012-01-16",21.8384,21.838403701782227,20.3943,20.6451,25650014.0],["2012-01-17",20.6451,21.4113,20.218,21.2553,32981507.0],["2012-01-18",21.2553,21.2892,20.4553,20.4892,23464220.0],["2012-01-19",20.4892,21.0045,20.3265,20.7197,14982840.0],["2012-01-20",20.7197,21.5604,20.71970558166504,21.5333,22432151.0],["2012-01-30",21.5333,21.6621,21.0723,21.2282,12520417.0],["2012-01-31",21.2282,21.689245223999023,21.1943,21.6892,14931839.0],["2012-02-01",21.6892,22.0486,21.4791,21.574,15770264.0],["2012-02-02",21.574,21.757,21.2214,21.7164,15437323.0],["2012-02-03",21.7164,21.8316,21.357,21.7299,15990875.0],["2012-02-06",21.7299,22.1232,21.6147,22.096,18141486.0],["2012-02-07",22.096,22.1232,21.6079,21.6418,13581860.0],["2012-02-08",21.6418,22.2045,21.4926,22.0554,16458798.0],["2012-02-09",22.0554,22.5978,21.974,22.2249,18676607.0],["2012-02-10",22.2249,22.374,22.0079,22.1435,15676272.0],["2012-02-13",22.1435,22.5774,21.8994,22.2859,12644330.0],["2012-02-14",22.2859,22.4757,22.1706,22.3605,11923915.0],["2012-02-15",22.3605,22.774,22.2791,22.6249,15589318.0],["2012-02-16",22.6249,22.6791,22.2384,22.4079,10784720.0],["2012-02-17",22.4079,22.6181,22.2723,22.4283,7934870.0],["2012-02-20",22.4283,22.6656,22.3605,22.374,11772300.0],["2012-02-21",22.374,22.5435,22.2384,22.4689,9731841.0],["2012-02-22",22.4689,22.5639,22.3062,22.5503,16156195.0],["2012-02-23",22.5503,22.9164,22.4418,22.6995,20935827.0],["2012-02-24",22.6995,23.2419,22.6452,23.1741,22606467.0],["2012-02-27",23.1741,23.3775,22.9639,23.0724,18401729.0],["2012-02-28",23.0724,23.6351,22.9571,23.5944,25326615.0],["2012-02-29",23.5944,24.3945,23.5266,23.8927,29432573.0],["2012-03-01",23.8927,24.1775,23.5944,23.73,12850218.0],["2012-03-02",23.73,23.8995,23.5876,23.8249,16788446.0],["2012-03-05",23.8249,24.1436,23.5334,23.5944,18289654.0],["2012-03-06",23.5944,23.73,23.4046,23.4249,13602641.0],["2012-03-07",23.4249,23.424928665161133,22.9842,23.0249,13771433.0],["2012-03-08",23.0249,23.5266,23.0046,23.2283,8957354.0],["2012-03-09",23.2283,24.1707,23.1876,24.164,19684824.0],["2012-03-12",24.164,24.5572,24.0623,24.2928,18675063.0],["2012-03-13",24.2928,24.9165,24.2182,24.8148,23186828.0],["2012-03-14",24.8148,25.4386,23.73,24.069,24862686.0],["2012-03-15",24.069,24.7131,24.069,24.5572,22207833.0],["2012-03-16",24.5572,25.425,24.557191848754883,25.3233,25432620.0],["2012-03-19",25.3233,25.6352,24.9504,25.086,23453665.0],["2012-03-20",25.086,25.08603286743164,24.7402,24.747,11056533.0],["2012-03-21",24.747,25.0047,24.1233,24.4148,12100194.0],["2012-03-22",24.4148,24.7063,24.1911,24.2046,10064548.0],["2012-03-23",24.2046,24.6453,24.1165,24.2385,13536974.0],["2012-03-26",24.2385,25.018230438232422,24.1368,25.0182,14525609.0],["2012-03-27",25.0182,25.018230438232422,23.2554,23.391,38061362.0],["2012-03-28",23.391,23.5334,22.6791,22.9164,26363036.0],["2012-03-29",22.9164,23.4249,22.6791,22.93,17976378.0],["2012-03-30",22.93,23.0995,22.0689,22.2655,18187821.0],["2012-04-05",22.2655,23.1876,22.0011,23.1063,20728383.0],["2012-04-06",23.1063,23.6961,22.9503,23.5334,18826431.0],["2012-04-09",23.5334,23.533405303955078,23.0588,23.3164,9942695.0],["2012-04-10",23.3164,23.3368,22.7944,23.1808,9553860.0],["2012-04-11",23.1808,23.73,22.9164,23.4453,8639490.0],["2012-04-12",23.4453,23.7571,23.1198,23.7436,12019294.0],["2012-04-13",23.7436,23.8317,23.4859,23.547,9749582.0],["2012-04-16",23.547,23.6893,23.2486,23.2758,10989233.0],["2012-04-17",23.2758,23.3842,22.8825,22.8825,12611851.0],["2012-04-18",22.8825,23.2961,22.7944,23.1876,13984916.0],["2012-04-19",23.1876,23.2554,22.6317,23.0317,23318663.0],["2012-04-23",23.0317,23.6215,23.031688690185547,23.3029,21673599.0],["2012-04-24",23.3029,23.4317,22.8554,23.3029,13420047.0],["2012-04-25",23.3029,23.486,23.1266,23.3707,15275173.0],["2012-04-26",23.3707,23.9673,23.3639,23.9334,20765045.0],["2012-04-27",23.9334,24.4419,23.8385,24.1504,25761946.0],["2012-05-02",24.1504,24.5775,24.1029,24.3267,25734206.0],["2012-05-03",24.3267,24.6114,24.326669692993164,24.5572,19320729.0],["2012-05-04",24.5572,25.2149,24.4758,25.1267,29151934.0],["2012-05-07",25.1267,25.425,24.8826,25.2623,25659478.0],["2012-05-08",25.2623,25.262306213378906,24.3809,24.747,28738365.0],["2012-05-09",24.747,24.747026443481445,24.1368,24.1911,21872930.0],["2012-05-10",24.1911,24.2996,23.9267,24.1301,18447653.0],["2012-05-11",24.1301,24.4758,23.9538,24.2385,16238171.0],["2012-05-14",24.2385,24.4013,23.669,23.7165,24261728.0],["2012-05-15",23.7165,23.8927,23.5131,23.8453,15434020.0],["2012-05-16",23.8453,23.8797,23.3088,23.3295,18926344.0],["2012-05-17",23.3295,23.6114,23.2607,23.5564,18160364.0],["2012-05-18",23.5564,23.55642318725586,22.9374,23.075,22490781.0],["2012-05-21",23.075,23.6114,22.8205,23.357,22024196.0],["2012-05-22",23.357,23.8522,23.356966018676758,23.8178,23973268.0],["2012-05-23",23.8178,23.817779541015625,23.3501,23.522,27052186.0],["2012-05-24",23.522,23.522035598754883,22.2703,22.4147,58385276.0],["2012-05-25",22.4147,22.41471290588379,21.6306,21.9745,42005781.0],["2012-05-28",21.9745,22.3047,21.5825,22.2772,22082876.0],["2012-05-29",22.2772,22.4078,21.8714,22.2978,25353664.0],["2012-05-30",22.2978,22.5385,22.1534,22.2496,19033201.0],["2012-05-31",22.2496,22.2909,21.947,22.1809,20038496.0],["2012-06-01",22.1809,23.1438,22.180862426757812,22.848,38699535.0],["2012-06-04",22.848,22.848011016845703,22.4422,22.4835,21399341.0],["2012-06-05",22.4835,22.7655,22.4285,22.5454,13282970.0],["2012-06-06",22.5454,22.621,22.2153,22.3253,12320677.0],["2012-06-07",22.3253,22.6761,22.229,22.3459,11585264.0],["2012-06-08",22.3459,22.5798,22.0089,22.3872,13551751.0],["2012-06-11",22.3872,22.4697,21.8989,22.1396,18433676.0],["2012-06-12",22.1396,22.139598846435547,21.7888,21.8301,12809997.0],["2012-06-13",21.8301,22.2909,21.8026,22.2565,17127365.0],["2012-06-14",22.2565,22.9924,22.1533,22.6554,31931685.0],["2012-06-15",22.6554,22.8205,22.3734,22.7105,17368722.0],["2012-06-18",22.7105,23.1988,22.710453033447266,23.0406,18922546.0],["2012-06-19",23.0406,23.075,22.6898,22.738,11367493.0],["2012-06-20",22.738,22.8824,22.5248,22.6623,7014400.0],["2012-06-21",22.6623,22.66231346130371,22.2015,22.2496,9482453.0],["2012-06-25",22.2496,22.3528,21.9539,22.0227,11243289.0],["2012-06-26",22.0227,22.1327,21.8026,21.9126,12782262.0],["2012-06-27",21.9126,22.1946,21.9126,22.0089,9195505.0],["2012-06-28",22.0089,22.1602,21.8576,22.002,10627295.0],["2012-06-29",22.002,22.5867,21.8576,22.5316,17769306.0],["2012-07-02",22.5316,23.0612,22.3528,22.6623,29135144.0],["2012-07-03",22.6623,23.1919,22.5041,23.0406,32486267.0],["2012-07-04",23.0406,23.1644,22.7105,22.7999,16869105.0],["2012-07-05",22.7999,22.79986572265625,22.2565,22.3734,15172521.0],["2012-07-06",22.3734,24.4712,22.3597,24.0791,82141424.0],["2012-07-09",24.0791,24.987,24.079132080078125,24.4849,93394724.0],["2012-07-10",24.4849,24.7944,24.2029,24.2855,44808750.0],["2012-07-11",24.2855,25.3584,24.1066,25.2759,60460512.0],["2012-07-12",25.2759,27.2017,25.1383,26.1287,95740868.0],["2012-07-13",26.1287,26.7959,25.7711,26.397,49568030.0],["2012-07-16",26.397,26.5414,25.9293,25.998,33631113.0],["2012-07-17",25.998,25.99803352355957,25.0833,25.3515,47362714.0],["2012-07-18",25.3515,25.7092,24.8013,25.3515,37702067.0],["2012-07-19",25.3515,25.4616,24.8151,25.1383,25554592.0],["2012-07-20",25.1383,25.496,24.7256,24.7325,23144568.0],["2012-07-23",24.7325,24.73251724243164,24.141,24.4849,23919319.0],["2012-07-24",24.4849,24.9939,24.2648,24.6431,28430835.0],["2012-07-25",24.6431,24.76,24.0379,24.2786,27222269.0],["2012-07-26",24.2786,24.8288,24.1342,24.2992,23216212.0],["2012-07-27",24.2992,24.4368,23.7765,24.4161,28162446.0],["2012-07-30",24.4161,24.8632,24.2167,24.7119,26654210.0],["2012-07-31",24.7119,24.877,24.0035,24.0723,21165867.0],["2012-08-01",24.0723,24.6225,23.8866,24.2511,17138169.0],["2012-08-02",24.2511,24.4161,23.9347,24.0241,14627327.0],["2012-08-03",24.0241,24.76,23.8315,24.7256,22637961.0],["2012-08-06",24.7256,25.379,24.5331,25.1727,23979569.0],["2012-08-07",25.1727,25.3378,24.9526,25.1658,15858416.0],["2012-08-08",25.1658,25.379,24.6913,24.7944,20094923.0],["2012-08-09",24.7944,25.9155,24.7325,25.7642,39202012.0],["2012-08-10",25.7642,25.76419448852539,24.9182,25.1589,30588795.0],["2012-08-13",25.1589,25.214,24.8426,24.8494,15126523.0],["2012-08-14",24.8494,25.3653,24.5262,25.042,19404264.0],["2012-08-15",25.042,25.2827,24.76,24.8426,12994477.0],["2012-08-16",24.8426,24.932,24.2029,24.2511,17048709.0],["2012-08-17",24.2511,24.3749,23.0406,23.4945,33085097.0],["2012-08-20",23.4945,24.0791,23.2538,23.9691,17823085.0],["2012-08-21",23.9691,24.6706,23.9416,24.2786,17396730.0],["2012-08-22",24.2786,24.3474,23.6596,23.7971,15301627.0],["2012-08-23",23.7971,23.9897,23.3226,23.6733,16022281.0],["2012-08-24",23.6733,23.804,23.3295,23.522,11969885.0],["2012-08-27",23.522,23.7352,23.3088,23.5358,14292548.0],["2012-08-28",23.5358,23.7971,23.3157,23.3226,14134711.0],["2012-08-29",23.3226,23.322580337524414,22.7036,22.738,15713576.0],["2012-08-30",22.738,22.8274,21.9608,22.3391,21802468.0],["2012-08-31",22.3391,22.6898,22.1877,22.401,9485895.0],["2012-09-03",22.401,23.4876,22.40095329284668,23.3088,20817658.0],["2012-09-04",23.3088,23.7284,22.8962,23.0612,19560975.0],["2012-09-05",23.0612,23.1438,22.7311,23.02,11089124.0],["2012-09-06",23.02,23.2332,22.6761,23.0406,10048199.0],["2012-09-07",23.0406,24.4093,23.04058837890625,23.8659,33946076.0],["2012-09-10",23.8659,24.0104,23.5427,23.6802,20881051.0],["2012-09-11",23.6802,23.694,23.4189,23.6665,13345297.0],["2012-09-12",23.6665,23.9347,23.4533,23.6665,12817785.0],["2012-09-13",23.6665,23.804,23.5427,23.6114,10035301.0],["2012-09-14",23.6114,23.8934,23.467,23.8109,14317210.0],["2012-09-17",23.8109,23.810897827148438,23.1781,23.1781,15776586.0],["2012-09-18",23.1781,23.17814064025879,22.8824,22.903,8819065.0],["2012-09-19",22.903,23.0337,22.3872,22.5935,18757239.0],["2012-09-20",22.5935,22.6279,22.1465,22.1671,14082608.0],["2012-09-21",22.1671,22.4766,22.0502,22.3734,9435010.0],["2012-09-24",22.3734,22.6004,22.0158,22.456,11856068.0],["2012-09-25",22.456,22.8755,22.3184,22.6004,11410955.0],["2012-09-26",22.6004,22.7517,22.2496,22.2703,10572671.0],["2012-09-27",22.2703,22.9787,22.2496,22.903,16743013.0],["2012-09-28",22.903,23.3501,22.7311,23.3157,20958933.0],["2012-10-08",23.3157,23.3776,22.5591,22.6967,15025290.0],["2012-10-09",22.6967,23.2263,22.696697235107422,23.1025,13302300.0],["2012-10-10",23.1025,23.2263,22.8205,23.1025,13040858.0],["2012-10-11",23.1025,23.1644,22.8755,22.903,11116993.0],["2012-10-12",22.903,23.1781,22.8411,22.9512,7781491.0],["2012-10-15",22.9512,24.0654,22.951173782348633,23.8453,38019218.0],["2012-10-16",23.8453,24.5743,23.7971,24.1066,39432903.0],["2012-10-17",24.1066,24.313,23.7559,24.0035,22975158.0],["2012-10-18",24.0035,24.65,24.003482818603516,24.2373,27047740.0],["2012-10-19",24.2373,24.4712,24.0035,24.1617,17908931.0],["2012-10-22",24.1617,24.2304,23.9141,24.0723,15676355.0],["2012-10-23",24.0723,24.141,23.3914,23.4189,22904085.0],["2012-10-24",23.4189,23.6458,23.3845,23.4464,13771598.0],["2012-10-25",23.4464,23.7352,23.3638,23.467,13351663.0],["2012-10-26",23.467,23.6527,22.9649,23.0956,18568236.0],["2012-10-29",23.0956,23.2469,22.8755,23.1713,11320744.0],["2012-10-30",23.1713,23.3157,22.848,23.1781,16947984.0],["2012-10-31",23.1781,23.17814064025879,22.8686,23.1094,13039320.0],["2012-11-01",23.1094,23.8659,23.075,23.7971,24806189.0],["2012-11-02",23.7971,23.8453,23.5289,23.694,16339859.0],["2012-11-05",23.694,23.7559,23.1369,23.1713,19669607.0],["2012-11-06",23.1713,23.2125,22.4972,22.7105,26429924.0],["2012-11-07",22.7105,22.8343,22.6004,22.7861,11201607.0],["2012-11-08",22.7861,22.786109924316406,22.4422,22.5041,12462155.0],["2012-11-09",22.5041,22.5935,22.3872,22.511,9459656.0],["2012-11-12",22.511,22.6417,22.0089,22.2565,17390242.0],["2012-11-13",22.2565,22.2703,21.9195,22.0227,12477444.0],["2012-11-14",22.0227,22.4491,21.9814,22.4491,10820483.0],["2012-11-15",22.4491,22.449092864990234,22.0571,22.0777,8139764.0],["2012-11-16",22.0777,22.0983,20.991,21.2592,32824379.0],["2012-11-19",21.2592,21.259241104125977,19.4504,20.0212,52802568.0],["2012-11-20",20.0212,20.2551,19.7736,19.9387,25393530.0],["2012-11-21",19.9387,20.1382,19.2303,19.808,37682171.0],["2012-11-22",19.808,19.80803108215332,18.742,18.8864,42334696.0],["2012-11-23",18.8864,19.4298,18.8451,19.0583,38658704.0],["2012-11-26",19.0583,19.134,18.5425,18.625,27702929.0],["2012-11-27",18.625,18.9483,18.5219,18.8107,24295693.0],["2012-11-28",18.8107,18.810749053955078,18.4325,18.687,18231409.0],["2012-11-29",18.687,18.9758,18.6732,18.7145,22266300.0],["2012-11-30",18.7145,18.7764,18.3362,18.5494,0.0],["2012-12-03",18.5494,18.54939079284668,16.6924,16.7199,63576490.0],["2012-12-04",16.7199,17.1051,16.0321,16.9606,56213226.0],["2012-12-05",16.9606,17.6415,16.4998,17.222,67881628.0],["2012-12-06",17.222,17.2908,16.4861,17.0294,45630615.0],["2012-12-07",17.0294,17.7103,17.029401779174805,17.614,49941940.0],["2012-12-10",17.614,17.9785,16.9881,17.8272,63511156.0],["2012-12-11",17.8272,18.178,17.6346,17.7584,49808471.0],["2012-12-12",17.7584,17.9235,17.4146,17.8203,31971579.0],["2012-12-13",17.8203,17.9785,17.0982,17.167,45748393.0],["2012-12-14",17.167,17.7447,16.9881,17.4214,67948158.0],["2012-12-17",17.4214,18.4806,17.421438217163086,18.3362,91882911.0],["2012-12-18",18.3362,18.9002,18.1505,18.7007,76262869.0],["2012-12-19",18.7007,19.2853,18.70070457458496,19.1134,57762402.0],["2012-12-20",19.1134,19.2991,18.6526,18.9827,43103084.0],["2012-12-21",18.9827,19.3335,18.9483,19.1065,41790937.0],["2012-12-24",19.1065,19.1546,18.2124,18.5288,48337951.0],["2012-12-25",18.5288,18.9345,18.2949,18.7626,42028537.0],["2012-12-26",18.7626,19.0859,18.6251,18.9346,35638302.0],["2012-12-27",18.9346,19.6017,18.797,19.2647,48595785.0],["2012-12-28",19.2647,19.6636,19.1753,19.416,35742481.0],["2012-12-31",19.416,19.5673,19.0515,19.416,37780927.0],["2013-01-04",19.416,19.5879,18.9689,19.189,40950760.0],["2013-01-07",19.189,19.18902587890625,18.7282,18.9414,32221651.0],["2013-01-08",18.9414,19.5123,18.8451,19.3472,41889103.0],["2013-01-09",19.3472,19.8355,19.2922,19.6911,45961705.0],["2013-01-10",19.6911,19.9731,19.5398,19.6292,32177573.0],["2013-01-11",19.6292,19.9593,19.5329,19.7943,51735326.0],["2013-01-14",19.7943,19.8424,19.0377,19.7461,62462704.0],["2013-01-15",19.7461,19.7599,19.4641,19.6223,51047361.0],["2013-01-16",19.6223,19.622325897216797,19.189,19.3335,39454106.0],["2013-01-17",19.3335,19.5604,19.2372,19.3266,27839565.0],["2013-01-18",19.3266,19.3885,18.6663,18.9689,55228659.0],["2013-01-21",18.9689,18.968936920166016,18.3981,18.4462,59812335.0],["2013-01-22",18.4462,18.44622802734375,17.841,18.1298,60346750.0],["2013-01-23",18.1298,18.2124,17.8616,18.0886,39985155.0],["2013-01-24",18.0886,18.1711,17.7791,17.8135,38542639.0],["2013-01-25",17.8135,17.81346893310547,17.2564,17.277,42059608.0],["2013-01-28",17.277,17.27700424194336,16.5686,16.8437,67436716.0],["2013-01-29",16.8437,17.366413116455078,16.5823,17.3664,74606110.0],["2013-01-30",17.3664,17.9304,17.2357,17.7447,70134653.0],["2013-01-31",17.7447,17.7928,17.387,17.5384,39091267.0],["2013-02-01",17.5384,17.8616,17.4214,17.5934,38419805.0],["2013-02-04",17.5934,17.6965,17.2013,17.3733,40202774.0],["2013-02-05",17.3733,18.1574,17.2082,18.1298,63305231.0],["2013-02-06",18.1298,18.178,17.7997,17.9441,43646065.0],["2013-02-07",17.9441,18.0748,17.7309,17.8135,38282093.0],["2013-02-08",17.8135,17.9923,17.7653,17.8203,37003686.0],["2013-02-18",17.8203,17.8616,17.332,17.332,36030028.0],["2013-02-19",17.332,17.4214,17.0569,17.0638,42379153.0],["2013-02-20",17.0638,17.1119,16.713,17.0363,29005603.0],["2013-02-21",17.0363,17.5246,16.7818,17.277,52271925.0],["2013-02-22",17.277,17.9098,17.2013,17.7241,62231927.0],["2013-02-25",17.7241,17.72406005859375,17.277,17.3251,30444542.0],["2013-02-26",17.3251,17.5315,16.885,16.9331,40866267.0],["2013-02-27",16.9331,17.0638,16.8093,16.8781,23073835.0],["2013-02-28",16.8781,16.9744,16.5067,16.8093,44314398.0],["2013-03-01",16.8093,16.9744,16.6924,16.8918,30673429.0],["2013-03-04",16.8918,17.1051,16.5273,16.6442,30379746.0],["2013-03-05",16.6442,16.8437,16.6099,16.7199,22632147.0],["2013-03-06",16.7199,17.05,16.5961,17.0156,38240601.0],["2013-03-07",17.0156,17.5934,16.9469,17.2701,56317667.0],["2013-03-08",17.2701,17.3664,17.05,17.0569,20795902.0],["2013-03-11",17.0569,17.05691146850586,16.7337,16.8506,17216654.0],["2013-03-12",16.8506,17.0156,16.5961,16.6924,19705679.0],["2013-03-13",16.6924,16.885,16.6167,16.7405,14646691.0],["2013-03-14",16.7405,16.7612,16.5411,16.6786,16571390.0],["2013-03-15",16.6786,16.678634643554688,16.3004,16.5067,24163639.0],["2013-03-18",16.5067,16.5067,15.7501,15.757,38563107.0],["2013-03-19",15.757,15.8189,15.1655,15.4338,28699764.0],["2013-03-20",15.4338,15.9152,15.3375,15.7983,24836649.0],["2013-03-21",15.7983,16.0046,15.6126,15.8533,22602526.0],["2013-03-22",15.8533,16.0665,15.7639,15.9083,15407375.0],["2013-03-25",15.9083,15.9771,15.757,15.8189,12497806.0],["2013-03-26",15.8189,15.9496,15.7295,15.7776,14751502.0],["2013-03-27",15.7776,15.8671,15.2481,15.3375,30934357.0],["2013-03-28",15.3375,15.337465286254883,14.7941,15.0555,27491007.0],["2013-03-29",15.0555,15.4681,14.9386,15.365,28208093.0],["2013-04-01",15.365,15.364974975585938,14.9936,15.083,15343038.0],["2013-04-02",15.083,15.365,15.082988739013672,15.1449,23607101.0],["2013-04-03",15.1449,15.2549,15.0348,15.0967,13639640.0],["2013-04-08",15.0967,15.096746444702148,14.6497,14.9661,20142420.0],["2013-04-09",14.9661,15.1655,14.9317,14.9729,13799299.0],["2013-04-10",14.9729,15.8877,14.9248,15.6538,41401476.0],["2013-04-11",15.6538,15.6607,15.2962,15.31,19510341.0],["2013-04-12",15.31,15.7776,15.2343,15.4613,22684519.0],["2013-04-15",15.4613,15.5438,15.1449,15.2549,14328190.0],["2013-04-16",15.2549,15.3237,14.9936,15.2137,13843210.0],["2013-04-17",15.2137,15.5438,15.1862,15.4681,21581843.0],["2013-04-18",15.4681,15.5438,15.2274,15.3375,14705303.0],["2013-04-19",15.3375,15.647,15.337465286254883,15.5713,23349376.0],["2013-04-22",15.5713,15.571310043334961,15.193,15.2137,26883880.0],["2013-04-23",15.2137,15.5163,15.1999,15.2549,26090121.0],["2013-04-24",15.2549,15.365,14.9729,15.2412,21298156.0],["2013-04-25",15.2412,15.3512,15.0211,15.1311,15618301.0],["2013-04-26",15.1311,15.3306,15.028,15.0967,13457108.0],["2013-05-02",15.0967,15.096746444702148,14.6978,14.7666,17546991.0],["2013-05-03",14.7666,15.0005,14.7666,14.8698,14289939.0],["2013-05-06",14.8698,15.3443,14.86977767944336,15.3306,22143542.0],["2013-05-07",15.3306,15.8052,15.330587387084961,15.7295,42309428.0],["2013-05-08",15.7295,15.7776,15.4957,15.6332,22595049.0],["2013-05-09",15.6332,16.0596,15.633208274841309,15.9152,37955033.0],["2013-05-10",15.9152,16.0665,15.7845,15.9221,22105941.0],["2013-05-13",15.9221,16.2041,15.8464,15.929,22182466.0],["2013-05-14",15.929,15.928955078125,15.5094,15.5644,17344953.0],["2013-05-15",15.5644,15.7914,15.564435005187988,15.6332,10633911.0],["2013-05-16",15.6332,15.8327,15.4544,15.7501,18041089.0],["2013-05-17",15.7501,16.1284,15.7157,16.094,26848255.0],["2013-05-20",16.094,16.3966,16.094024658203125,16.149,24283298.0],["2013-05-21",16.149,16.1834,15.9771,16.1628,19535193.0],["2013-05-22",16.1628,16.658,16.162799835205078,16.658,42357710.0],["2013-05-23",16.658,16.8918,16.4035,16.4929,40443875.0],["2013-05-24",16.4929,16.8024,16.49293327331543,16.6374,24412074.0],["2013-05-27",16.6374,16.637365341186523,16.4104,16.4929,19000291.0],["2013-05-28",16.4929,16.7337,16.321,16.6924,21013388.0],["2013-05-29",16.6924,16.9469,16.6786,16.6924,21819269.0],["2013-05-30",16.6924,16.7337,16.4379,16.5067,17585467.0],["2013-05-31",16.5067,16.6236,16.3141,16.3347,13901107.0],["2013-06-03",16.3347,16.4792,16.2591,16.3623,17360834.0],["2013-06-04",16.3623,16.4242,16.1215,16.1353,18047515.0],["2013-06-05",16.1353,16.3554,15.984,16.3072,14549012.0],["2013-06-06",16.3072,16.5755,16.2247,16.2247,18029170.0],["2013-06-07",16.2247,16.3386,15.7192,15.8189,17561869.0],["2013-06-13",15.8189,15.818904876708984,15.0856,15.2921,19057619.0],["2013-06-14",15.2921,15.4701,15.2636,15.2921,13262108.0],["2013-06-17",15.2921,15.3704,14.9575,15.0571,16610032.0],["2013-06-18",15.0571,15.2067,15.05,15.1639,10891730.0],["2013-06-19",15.1639,15.5911,14.9575,15.4985,20907322.0],["2013-06-20",15.4985,15.5057,15.0429,15.0856,13742900.0],["2013-06-21",15.0856,15.285,14.7724,15.0714,13005100.0],["2013-06-24",15.0714,15.1639,14.3808,14.3808,22185472.0],["2013-06-25",14.3808,14.5944,13.4553,14.0961,30114300.0],["2013-06-26",14.0961,14.1672,13.7187,14.0177,20633780.0],["2013-06-27",14.0177,14.3096,13.925192832946777,13.9252,16556799.0],["2013-06-28",13.9252,14.4307,13.8967,14.2669,18173302.0],["2013-07-01",14.2669,14.4022,14.0605,14.2171,11457144.0],["2013-07-02",14.2171,14.63,13.9893,14.5232,21851794.0],["2013-07-03",14.5232,14.5303,14.2384,14.3523,12258511.0],["2013-07-04",14.3523,14.5232,14.1672,14.3096,14325098.0],["2013-07-05",14.3096,14.5517,14.2812,14.3239,13935127.0],["2013-07-08",14.3239,14.323867797851562,13.9964,14.0035,14040831.0],["2013-07-09",14.0035,14.0605,13.911,13.9465,7945894.0],["2013-07-10",13.9465,14.2171,13.911,14.2028,10093552.0],["2013-07-11",14.2028,14.9646,14.1672,14.7937,31801521.0],["2013-07-12",14.7937,14.808,14.3452,14.3666,20469351.0],["2013-07-15",14.3666,14.5161,14.2028,14.3523,19970021.0],["2013-07-16",14.3523,14.7083,14.21,14.6158,23813285.0],["2013-07-17",14.6158,14.6442,14.323867797851562,14.3239,16162447.0],["2013-07-18",14.3239,14.3808,14.1672,14.1672,11408753.0],["2013-07-19",14.1672,14.2384,13.740089416503906,13.7401,25736999.0],["2013-07-22",13.7401,13.854,13.5336,13.7472,10488332.0],["2013-07-23",13.7472,14.0462,13.747210502624512,13.9465,14597843.0],["2013-07-24",13.9465,14.0106,13.6689,13.7472,18004259.0],["2013-07-25",13.7472,14.1886,13.676,13.911,25265391.0],["2013-07-26",13.911,13.910955429077148,13.6404,13.7045,16433868.0],["2013-07-29",13.7045,13.704498291015625,13.4268,13.4624,15309015.0],["2013-07-30",13.4624,13.7259,13.3984,13.555,11922865.0],["2013-07-31",13.555,13.7472,13.4624,13.4909,10555645.0],["2013-08-01",13.4909,13.7259,13.490920066833496,13.6831,14572798.0],["2013-08-02",13.6831,13.8825,13.683138847351074,13.7045,16418467.0],["2013-08-05",13.7045,13.8113,13.6547,13.7899,11241886.0],["2013-08-06",13.7899,13.9465,13.6974,13.8754,18765667.0],["2013-08-07",13.8754,13.9893,13.7615,13.797,26081808.0],["2013-08-08",13.797,13.8469,13.7045,13.7187,13519121.0],["2013-08-09",13.7187,13.8326,13.5336,13.6048,19296278.0],["2013-08-12",13.6048,14.010624885559082,13.5977,14.0106,35225573.0],["2013-08-13",14.0106,14.2028,13.975,14.1032,24263911.0],["2013-08-14",14.1032,14.3096,13.9537,13.9893,25961966.0],["2013-08-15",13.9893,14.5232,13.989265441894531,14.3239,46953123.0],["2013-08-16",14.3239,14.6656,14.2313,14.3025,38054015.0],["2013-08-19",14.3025,14.302509307861328,13.9821,14.0961,33115183.0],["2013-08-20",14.0961,14.1957,13.9608,14.0177,24060145.0],["2013-08-21",14.0177,14.0747,13.9608,14.0462,15304293.0],["2013-08-22",14.0462,14.1388,13.975,13.9964,13140905.0],["2013-08-23",13.9964,14.0676,13.6689,13.797,17678902.0],["2013-08-26",13.797,13.9252,13.7045,13.9181,21720438.0],["2013-08-27",13.9181,14.1815,13.8611,14.1601,25925544.0],["2013-08-28",14.1601,14.160124778747559,13.8896,13.9537,18496841.0],["2013-08-29",13.9537,13.9964,13.7472,13.8113,18801567.0],["2013-08-30",13.8113,13.8896,13.7543,13.7899,13743701.0],["2013-09-02",13.7899,13.789925575256348,13.0139,13.0495,59307709.0],["2013-09-03",13.0495,13.3129,13.0282,13.2417,28964359.0],["2013-09-04",13.2417,13.3129,13.1848,13.2204,16543675.0],["2013-09-05",13.2204,13.4268,13.1278,13.2773,19890820.0],["2013-09-06",13.2773,13.4197,13.2773,13.2916,16896479.0],["2013-09-09",13.2916,13.4838,13.2773,13.4411,29063260.0],["2013-09-10",13.4411,13.5763,13.3841,13.5692,23548055.0],["2013-09-11",13.5692,13.854,13.498,13.7686,36917436.0],["2013-09-12",13.7686,13.8611,13.6262,13.6475,25482767.0],["2013-09-13",13.6475,14.0106,13.6262,13.8042,38182379.0],["2013-09-16",13.8042,13.854,13.555,13.5763,21672763.0],["2013-09-17",13.5763,13.576348304748535,13.1207,13.1563,30815083.0],["2013-09-18",13.1563,13.2773,13.1207,13.135,15355618.0],["2013-09-23",13.135,13.2417,13.13495922088623,13.2062,15156314.0],["2013-09-24",13.2062,13.3628,13.0424,13.2417,25453017.0],["2013-09-25",13.2417,13.3414,13.0851,13.0994,20077054.0],["2013-09-26",13.0994,13.1563,12.9143,12.9285,19917778.0],["2013-09-27",12.9285,13.0068,12.7648,12.7861,19007147.0],["2013-09-30",12.7861,12.8573,12.6864,12.8146,14095880.0],["2013-10-08",12.8146,12.8858,12.6153,12.8644,15391541.0],["2013-10-09",12.8644,12.864429473876953,12.7363,12.8217,15390099.0],["2013-10-10",12.8217,12.821712493896484,12.6722,12.6722,16293571.0],["2013-10-11",12.6722,12.7576,12.6509,12.7292,18537286.0],["2013-10-14",12.7292,13.199,12.729161262512207,13.0709,36518400.0],["2013-10-15",13.0709,13.1919,12.9427,13.0851,22278069.0],["2013-10-16",13.0851,13.2773,12.8715,12.9285,26026853.0],["2013-10-17",12.9285,13.0424,12.8644,12.9499,15712301.0],["2013-10-18",12.9499,13.0211,12.7648,12.836,13940430.0],["2013-10-21",12.836,13.0068,12.8146,12.9855,16039418.0],["2013-10-22",12.9855,13.0709,12.8929,12.9143,12978410.0],["2013-10-23",12.9143,13.0282,12.8075,12.8288,14942707.0],["2013-10-24",12.8288,12.8644,12.6651,12.7078,17376670.0],["2013-10-25",12.7078,12.7434,12.3874,12.4373,22666728.0],["2013-10-28",12.4373,12.437276840209961,11.4263,11.5972,53869873.0],["2013-10-29",11.5972,11.6114,11.3979,11.4619,28043814.0],["2013-10-30",11.4619,11.526,11.405,11.4762,16149467.0],["2013-10-31",11.4762,11.7325,11.4263,11.6114,26973009.0],["2013-11-01",11.6114,11.611444473266602,11.4263,11.4975,14859173.0],["2013-11-04",11.4975,11.5687,11.4691,11.4762,12250997.0],["2013-11-05",11.4762,11.4904,11.3124,11.4406,15550607.0],["2013-11-06",11.4406,11.7111,11.3836,11.583,26867226.0],["2013-11-07",11.583,11.6755,11.4477,11.5331,12693753.0],["2013-11-08",11.5331,11.7823,11.4762,11.5759,16803012.0],["2013-11-11",11.5759,11.8393,11.5189,11.7538,25123771.0],["2013-11-12",11.7538,12.2949,11.6542,12.1311,41629098.0],["2013-11-13",12.1311,12.1881,11.8179,11.8321,25307711.0],["2013-11-14",11.8321,11.8891,11.704,11.7325,12900920.0],["2013-11-15",11.7325,11.9603,11.732473373413086,11.8179,17468873.0],["2013-11-18",11.8179,11.9959,11.8108,11.9888,21240954.0],["2013-11-19",11.9888,12.1312,11.9176,11.9603,18535456.0],["2013-11-20",11.9603,12.0884,11.8749,11.9888,14735253.0],["2013-11-21",11.9888,11.988764762878418,11.761,11.7965,13452765.0],["2013-11-22",11.7965,11.9105,11.7752,11.7894,9082452.0],["2013-11-25",11.7894,11.9816,11.704,11.8393,13029927.0],["2013-11-26",11.8393,11.9033,11.7467,11.7538,11503837.0],["2013-11-27",11.7538,11.8464,11.6613,11.7467,11862161.0],["2013-11-28",11.7467,11.9461,11.746710777282715,11.882,15542930.0],["2013-11-29",11.882,11.9461,11.825,11.9247,14957424.0],["2013-12-02",11.9247,11.92469310760498,11.5972,11.6257,20047206.0],["2013-12-03",11.6257,11.8749,11.5972,11.8464,13570892.0],["2013-12-04",11.8464,11.9959,11.7752,11.9247,19130573.0],["2013-12-05",11.9247,11.9532,11.8535,11.9033,10475780.0],["2013-12-06",11.9033,12.0172,11.8749,12.003,15792736.0],["2013-12-09",12.003,12.0742,11.8749,11.9674,17728564.0],["2013-12-10",11.9674,12.0172,11.8749,11.9176,10307605.0],["2013-12-11",11.9176,11.946,11.7467,11.7894,13096751.0],["2013-12-12",11.7894,11.8393,11.6613,11.6826,10081517.0],["2013-12-13",11.6826,11.7254,11.5972,11.6328,9286049.0],["2013-12-16",11.6328,11.6826,11.3694,11.3765,14625066.0],["2013-12-17",11.3765,11.5047,11.3765,11.4335,9033546.0],["2013-12-18",11.4335,11.4833,11.4263,11.4406,6324660.0],["2013-12-19",11.4406,11.4975,11.3196,11.3267,11195400.0],["2013-12-20",11.3267,11.3908,10.8212,10.8212,20476604.0],["2013-12-23",10.8212,10.9422,10.7643,10.8639,12026190.0],["2013-12-24",10.8639,10.9494,10.7643,10.8355,8881266.0],["2013-12-25",10.8355,10.8924,10.7856,10.8283,7771108.0],["2013-12-26",10.8283,10.8639,10.4154,10.5151,21730927.0],["2013-12-27",10.5151,10.8497,10.4653,10.8141,16769529.0],["2013-12-30",10.8141,10.8497,10.5934,10.6148,13853602.0],["2013-12-31",10.6148,11.2484,10.5436,11.1487,37631158.0],["2014-01-02",11.1487,11.148696899414062,10.9422,10.9921,15425058.0],["2014-01-03",10.9921,10.992074012756348,10.7144,10.8141,11183514.0],["2014-01-06",10.8141,10.814092636108398,10.3727,10.3941,21744870.0],["2014-01-07",10.3941,10.451,10.2944,10.4154,12657043.0],["2014-01-08",10.4154,10.4937,10.2944,10.3015,12094031.0],["2014-01-09",10.3015,10.9351,10.2018,10.5151,33252622.0],["2014-01-10",10.5151,10.5792,10.3513,10.4368,16649868.0],["2014-01-13",10.4368,10.7429,10.4083,10.629,21492296.0],["2014-01-14",10.629,10.985,10.5649,10.8853,25716885.0],["2014-01-15",10.8853,10.885286331176758,10.6148,10.6788,13773145.0],["2014-01-16",10.6788,10.8497,10.5863,10.7073,15318119.0],["2014-01-17",10.7073,10.707305908203125,10.4368,10.4724,12882669.0],["2014-01-20",10.4724,10.75,10.4083,10.5649,16857060.0],["2014-01-21",10.5649,10.6219,10.4581,10.4937,13519152.0],["2014-01-22",10.4937,10.8568,10.4724,10.807,31446383.0],["2014-01-23",10.807,10.8568,10.6432,10.7714,23734912.0],["2014-01-24",10.7714,10.8497,10.7073,10.7429,20378498.0],["2014-01-27",10.7429,10.9992,10.6788,10.8568,30899138.0],["2014-01-28",10.8568,10.8995,10.7215,10.7714,14174060.0],["2014-01-29",10.7714,10.8639,10.5151,10.572,19207808.0],["2014-01-30",10.572,10.572038650512695,10.3656,10.4225,12628279.0],["2014-02-07",10.4225,10.4724,10.3371,10.4653,10503916.0],["2014-02-10",10.4653,10.6148,10.4297,10.5578,18039535.0],["2014-02-11",10.5578,10.75,10.4866,10.6432,25416692.0],["2014-02-12",10.6432,10.7358,10.5507,10.6859,17561024.0],["2014-02-13",10.6859,10.8355,10.6504,10.6931,22739401.0],["2014-02-14",10.6931,11.0633,10.693068504333496,11.049,45407832.0],["2014-02-17",11.049,11.7325,11.049026489257812,11.5189,74677490.0],["2014-02-18",11.5189,11.6328,11.3196,11.4192,33013903.0],["2014-02-19",11.4192,11.7111,11.405,11.4406,34993572.0],["2014-02-20",11.4406,11.5403,11.1772,11.2484,22540145.0],["2014-02-21",11.2484,11.3623,11.1487,11.3552,22275200.0],["2014-02-24",11.3552,11.3623,11.0989,11.2199,16621217.0],["2014-02-25",11.2199,11.2626,10.7215,10.7571,30495612.0],["2014-02-26",10.7571,10.8283,10.5436,10.75,17066700.0],["2014-02-27",10.75,10.8141,10.6646,10.75,13481918.0],["2014-02-28",10.75,10.9494,10.7073,10.871,15272394.0],["2014-03-03",10.871,11.2555,10.7073,11.2341,30923150.0],["2014-03-04",11.2341,11.5972,11.0561,11.3196,35644995.0],["2014-03-05",11.3196,11.6257,11.1843,11.5118,38200173.0],["2014-03-06",11.5118,11.5758,11.284,11.4691,22473240.0],["2014-03-07",11.4691,11.6328,11.2484,11.5047,27467206.0],["2014-03-10",11.5047,11.504657745361328,10.9921,10.9992,25199517.0],["2014-03-11",10.9992,11.8606,10.928,11.8108,63279389.0],["2014-03-12",11.8108,12.1881,11.6826,11.9105,80309452.0],["2014-03-13",11.9105,12.7434,11.910452842712402,12.6722,92677456.0],["2014-03-14",12.6722,12.7007,12.3661,12.5156,45678146.0],["2014-03-17",12.5156,12.722,12.3234,12.6437,35158511.0],["2014-03-18",12.6437,13.1492,12.5512,12.836,63742767.0],["2014-03-19",12.836,12.83595085144043,12.3803,12.4942,30551824.0],["2014-03-20",12.4942,12.6366,12.1098,12.1169,30235416.0],["2014-03-21",12.1169,12.4444,12.0742,12.3874,24747609.0],["2014-03-24",12.3874,12.6722,12.2451,12.658,27636507.0],["2014-03-25",12.658,12.65797233581543,12.0956,12.2807,30901563.0],["2014-03-26",12.2807,12.5013,12.1383,12.1667,19553862.0],["2014-03-27",12.1667,12.2949,12.1169,12.1454,15551363.0],["2014-03-28",12.1454,12.2379,11.7325,11.8179,25566414.0],["2014-03-31",11.8179,12.0244,11.7894,11.8677,12286064.0],["2014-04-01",11.8677,12.2807,11.7965,12.2664,23443026.0],["2014-04-02",12.2664,12.5583,12.1739,12.302,25561192.0],["2014-04-03",12.302,12.3874,12.2237,12.2379,11481833.0],["2014-04-04",12.2379,12.23793888092041,11.9959,12.2237,10786249.0],["2014-04-08",12.2237,12.302,11.9888,12.2593,17745755.0],["2014-04-09",12.2593,12.5085,12.1881,12.3376,19207060.0],["2014-04-10",12.3376,12.5014,12.1881,12.423,18022156.0],["2014-04-11",12.423,13.0282,12.3661,12.9356,52912797.0],["2014-04-14",12.9356,12.935622215270996,12.722,12.7932,17181172.0],["2014-04-15",12.7932,12.8217,12.5156,12.5298,16235640.0],["2014-04-16",12.5298,12.6509,12.4586,12.5369,10097071.0],["2014-04-17",12.5369,12.6864,12.4942,12.5797,9974816.0],["2014-04-18",12.5797,12.7078,12.4586,12.5725,8881713.0],["2014-04-21",12.5725,12.6153,12.1596,12.2308,12120224.0],["2014-04-22",12.2308,12.2949,12.0244,12.1667,12836384.0],["2014-04-23",12.1667,12.7149,12.1098,12.601,24092220.0],["2014-04-24",12.601,12.7576,12.4444,12.722,15400971.0],["2014-04-25",12.722,12.722043991088867,12.2451,12.2735,18759319.0],["2014-04-28",12.2735,12.4942,12.1027,12.2522,16961312.0],["2014-04-29",12.2522,12.6722,12.1525,12.5085,14902138.0],["2014-04-30",12.5085,12.6722,12.4302,12.5298,12733463.0],["2014-05-05",12.5298,12.529825210571289,11.9888,12.2023,15741280.0],["2014-05-06",12.2023,12.2735,12.0813,12.1454,8413726.0],["2014-05-07",12.1454,12.1881,12.0742,12.1027,5890938.0],["2014-05-08",12.1027,12.2522,12.0315,12.0386,7102281.0],["2014-05-09",12.0386,12.1667,11.946,12.0386,10112097.0],["2014-05-12",12.0386,12.3447,12.0315,12.2095,16083836.0],["2014-05-13",12.2095,12.3518,12.1596,12.2878,10657399.0],["2014-05-14",12.2878,12.3162,12.0101,12.0671,13271254.0],["2014-05-15",12.0671,12.1311,11.8891,11.9105,9744498.0],["2014-05-16",11.9105,12.0244,11.8891,11.9745,5195691.0],["2014-05-19",11.9745,11.974526405334473,11.5189,11.6755,14671643.0],["2014-05-20",11.6755,11.7396,11.3836,11.4548,16733813.0],["2014-05-21",11.4548,11.7325,11.3552,11.704,13461369.0],["2014-05-22",11.704,11.7965,11.5972,11.6684,6687493.0],["2014-05-23",11.6684,11.7965,11.5758,11.7467,5243911.0],["2014-05-26",11.7467,11.9318,11.746710777282715,11.8108,5830829.0],["2014-05-27",11.8108,11.9745,11.7538,11.8321,6579678.0],["2014-05-28",11.8321,12.0315,11.7823,11.9888,10657634.0],["2014-05-29",11.9888,12.1169,11.9247,11.9532,7624925.0],["2014-05-30",11.9532,12.0671,11.9318,11.9461,4577037.0],["2014-06-03",11.9461,12.0742,11.8535,11.8962,5368137.0],["2014-06-04",11.8962,11.9318,11.7182,11.7609,5310355.0],["2014-06-05",11.7609,11.9888,11.704,11.9816,6292424.0],["2014-06-06",11.9816,12.124,11.9603,12.0671,9823385.0],["2014-06-09",12.0671,12.1098,11.9816,12.0528,5559924.0],["2014-06-10",12.0528,12.423,12.052836418151855,12.3874,18391188.0],["2014-06-11",12.3874,12.5298,12.3518,12.4658,10392211.0],["2014-06-12",12.4658,12.6722,12.3518,12.48,9243485.0],["2014-06-13",12.48,12.6864,12.4302,12.601,11833087.0],["2014-06-16",12.601,12.658,12.3732,12.4373,10555014.0],["2014-06-17",12.4373,12.4373,12.0884,12.2095,14817577.0],["2014-06-18",12.2095,12.3376,12.1454,12.2237,7475481.0],["2014-06-19",12.2237,12.3162,12.1596,12.2308,6411762.0],["2014-06-20",12.2308,12.2735,12.0457,12.1311,7626707.0],["2014-06-23",12.1311,12.302,12.131148338317871,12.2807,6000203.0],["2014-06-24",12.2807,12.601,12.2451,12.5512,13845072.0],["2014-06-25",12.5512,12.5512,12.4373,12.4515,7987254.0],["2014-06-26",12.4515,12.8217,12.451515197753906,12.6295,13965412.0],["2014-06-27",12.6295,12.7078,12.5441,12.7007,10433771.0],["2014-06-30",12.7007,12.9285,12.6793,12.7648,20585893.0],["2014-07-01",12.7648,12.8388,12.5573,12.6018,12935837.0],["2014-07-02",12.6018,12.6907,12.5721,12.6462,8922618.0],["2014-07-03",12.6462,12.9203,12.6092,12.8981,13871807.0],["2014-07-04",12.8981,12.9277,12.8018,12.8611,10612235.0],["2014-07-07",12.8611,13.1055,12.8092,13.0537,11952978.0],["2014-07-08",13.0537,13.2611,12.9352,13.1352,13763255.0],["2014-07-09",13.1352,13.3352,12.824,12.824,14695776.0],["2014-07-10",12.824,13.3204,12.824,13.1278,16037351.0],["2014-07-11",13.1278,13.4167,13.0611,13.2685,15825789.0],["2014-07-14",13.2685,14.0761,13.2611,14.0464,44350087.0],["2014-07-15",14.0464,14.6835,13.9723,14.2316,50673281.0],["2014-07-16",14.2316,14.5798,14.0761,14.1946,19522731.0],["2014-07-17",14.1946,14.2168,13.6612,13.8686,26890170.0],["2014-07-18",13.8686,14.5946,13.7279,14.2983,30932193.0],["2014-07-21",14.2983,14.565,14.039,14.039,18742812.0],["2014-07-22",14.039,14.5354,14.0094,14.4391,21078087.0],["2014-07-23",14.4391,14.6465,14.2687,14.4317,12408508.0],["2014-07-24",14.4317,14.728,14.2242,14.4465,18113705.0],["2014-07-25",14.4465,14.6243,14.3353,14.5428,18712120.0],["2014-07-28",14.5428,15.0762,14.542784690856934,14.8317,26938601.0],["2014-07-29",14.8317,14.8984,14.4539,14.4687,25900951.0],["2014-07-30",14.4687,14.5798,13.9649,14.2465,38416798.0],["2014-07-31",14.2465,14.4094,14.165,14.365,15725849.0],["2014-08-01",14.365,14.5798,14.2835,14.2983,19594926.0],["2014-08-04",14.2983,14.6095,14.2983,14.5798,18411471.0],["2014-08-05",14.5798,14.6613,14.2613,14.4465,19757750.0],["2014-08-06",14.4465,14.446476936340332,14.202,14.365,14316866.0],["2014-08-07",14.365,14.4243,14.002,14.0538,25664193.0],["2014-08-08",14.0538,14.1724,13.8908,14.0983,16571442.0],["2014-08-11",14.0983,14.3057,14.0686,14.2168,14099768.0],["2014-08-12",14.2168,14.3131,14.1353,14.2094,11938667.0],["2014-08-13",14.2094,14.7132,14.1798,14.4391,36237773.0],["2014-08-14",14.4391,14.6317,14.2761,14.2835,17435171.0],["2014-08-15",14.2835,14.5724,14.283490180969238,14.4465,21313104.0],["2014-08-18",14.4465,14.7058,14.446476936340332,14.5428,16861373.0],["2014-08-19",14.5428,14.565,14.3354,14.4391,17342361.0],["2014-08-20",14.4391,14.6613,14.2835,14.6317,24443030.0],["2014-08-21",14.6317,14.6465,14.3205,14.3872,12983219.0],["2014-08-22",14.3872,14.4909,14.3353,14.402,12273810.0],["2014-08-25",14.402,14.40202522277832,13.9649,13.9797,24197222.0],["2014-08-26",13.9797,14.0464,13.8464,13.8538,13694727.0],["2014-08-27",13.8538,13.9797,13.839,13.9279,7531815.0],["2014-08-28",13.9279,13.9575,13.6019,13.6093,19065713.0],["2014-08-29",13.6093,13.8983,13.60932445526123,13.876,13959288.0],["2014-09-01",13.876,14.0094,13.6982,13.9353,20793600.0],["2014-09-02",13.9353,14.365,13.9279,14.3205,30052342.0],["2014-09-03",14.3205,14.6539,14.320531845092773,14.3946,22059585.0],["2014-09-04",14.3946,14.5798,14.3872,14.4761,13669923.0],["2014-09-05",14.4761,14.5872,14.2909,14.3798,20068883.0],["2014-09-09",14.3798,14.4465,14.1205,14.1872,20350030.0],["2014-09-10",14.1872,14.2761,14.0835,14.2094,13202631.0],["2014-09-11",14.2094,14.2761,14.0761,14.0983,18928391.0],["2014-09-12",14.0983,14.098281860351562,13.9279,14.0835,16950677.0],["2014-09-15",14.0835,14.083464622497559,13.8983,13.9797,20050909.0],["2014-09-16",13.9797,14.039,13.7205,13.7279,21071556.0],["2014-09-17",13.7279,13.8019,13.5871,13.7056,18064648.0],["2014-09-18",13.7056,13.7575,13.6167,13.6982,19637792.0],["2014-09-19",13.6982,13.9205,13.676,13.839,19147074.0],["2014-09-22",13.839,13.838984489440918,13.3797,13.4019,23080045.0],["2014-09-23",13.4019,13.4686,13.2759,13.4612,19741777.0],["2014-09-24",13.4612,13.676,13.3204,13.676,21500619.0],["2014-09-25",13.676,13.8538,13.6019,13.6834,25548540.0],["2014-09-26",13.6834,13.6982,13.4834,13.6019,13738124.0],["2014-09-29",13.6019,13.7575,13.6019,13.6686,15774098.0],["2014-09-30",13.6686,13.7353,13.6464,13.6834,14106115.0],["2014-10-08",13.6834,13.7056,13.3945,13.6019,24907108.0],["2014-10-09",13.6019,13.8094,13.4686,13.7945,24984061.0],["2014-10-10",13.7945,13.794534683227539,13.513,13.5945,20767392.0],["2014-10-13",13.5945,13.594504356384277,13.2241,13.35,25465442.0],["2014-10-14",13.35,13.4315,13.2537,13.2908,18936143.0],["2014-10-15",13.2908,13.2908,13.0315,13.1722,31530542.0],["2014-10-16",13.1722,13.2389,13.0389,13.113,22440515.0],["2014-10-17",13.113,13.3723,13.0907,13.3574,26259982.0],["2014-10-20",13.3574,13.4167,13.15,13.2241,19908240.0],["2014-10-21",13.2241,13.2611,13.0981,13.1055,14226027.0],["2014-10-22",13.1055,13.15,12.9426,12.9796,16052628.0],["2014-10-23",12.9796,12.979602813720703,12.7499,12.787,18329162.0],["2014-10-24",12.787,12.8092,12.594364166259766,12.5944,21514982.0],["2014-10-27",12.5944,12.6981,12.4462,12.6462,13781109.0],["2014-10-28",12.6462,12.801800727844238,12.6388,12.8018,15754367.0],["2014-10-29",12.8018,12.9055,12.6462,12.8759,25557039.0],["2014-10-30",12.8759,12.9426,12.787,12.8314,20791672.0],["2014-10-31",12.8314,13.1574,12.824,13.1055,33089303.0],["2014-11-03",13.1055,13.2241,12.9796,13.0389,21770114.0],["2014-11-04",13.0389,13.0389,12.8537,12.8759,20221028.0],["2014-11-05",12.8759,12.8759,12.6684,12.7499,19079869.0],["2014-11-06",12.7499,12.8463,12.7277,12.8314,16947850.0],["2014-11-07",12.8314,12.8388,12.6833,12.7203,22525621.0],["2014-11-10",12.7203,13.3056,12.720307350158691,13.3056,60187078.0],["2014-11-11",13.3056,13.476,13.1352,13.2611,61474040.0],["2014-11-12",13.2611,13.3797,13.1648,13.3352,27827838.0],["2014-11-13",13.3352,13.35,13.1204,13.187,24322724.0],["2014-11-14",13.187,13.5797,13.1278,13.4982,48291121.0],["2014-11-17",13.4982,13.8983,13.3056,13.3204,39923418.0],["2014-11-18",13.3204,13.3278,12.9722,13.0759,30253468.0],["2014-11-19",13.0759,13.0833,12.8685,12.9648,20680755.0],["2014-11-20",12.9648,12.9796,12.8537,12.9648,13059924.0],["2014-11-21",12.9648,13.0833,12.9129,13.0759,20137956.0],["2014-11-24",13.0759,13.2908,13.0685,13.2093,34418642.0],["2014-11-25",13.2093,13.3204,13.1574,13.3056,30050362.0],["2014-11-26",13.3056,13.4834,13.2241,13.4463,41302767.0],["2014-11-27",13.4463,13.5204,13.2908,13.3797,39971355.0],["2014-11-28",13.3797,13.4315,13.2241,13.4093,41207534.0],["2014-12-01",13.4093,14.0686,13.409296989440918,13.9649,105065873.0],["2014-12-02",13.9649,14.0909,13.6908,14.0168,80450734.0],["2014-12-03",14.0168,14.8021,14.016786575317383,14.402,118106967.0],["2014-12-04",14.402,14.8539,14.3576,14.8391,94975722.0],["2014-12-05",14.8391,15.3355,14.1724,14.5428,118256564.0],["2014-12-08",14.5428,15.054,14.2316,14.9873,89842287.0],["2014-12-09",14.9873,15.9948,14.528,14.6243,150205121.0],["2014-12-10",14.6243,15.3207,14.5946,15.2392,82427045.0],["2014-12-11",15.2392,15.5948,14.9132,15.0762,66721157.0],["2014-12-12",15.0762,15.3355,15.0466,15.091,51251119.0],["2014-12-15",15.091,15.2688,14.8243,15.1947,52202567.0],["2014-12-16",15.1947,15.194731712341309,14.8391,15.0169,53873034.0],["2014-12-17",15.0169,15.0762,14.6687,14.8021,57208843.0],["2014-12-18",14.8021,14.9947,14.728,14.7873,42076821.0],["2014-12-19",14.7873,15.1873,14.6761,14.8317,98789858.0],["2014-12-22",14.8317,15.78,14.6317,15.78,159291408.0],["2014-12-23",15.78,16.6616,15.5577,16.0986,172890755.0],["2014-12-24",16.0986,16.506,15.4688,15.58,118261127.0],["2014-12-25",15.58,15.9133,15.5429,15.8689,75507016.0],["2014-12-26",15.8689,16.0689,15.6318,16.0097,77401434.0],["2014-12-29",16.0097,16.5949,15.8911,16.0393,107281451.0],["2014-12-30",16.0393,16.0615,15.743,15.7948,60603891.0],["2014-12-31",15.7948,16.0393,15.7504,15.9282,53077304.0],["2015-01-05",15.9282,17.521,15.9281644821167,17.521,167342764.0],["2015-01-06",17.521,17.7655,17.2469,17.6025,128098499.0],["2015-01-07",17.6025,18.1655,17.2098,17.395,93095420.0],["2015-01-08",17.395,18.0692,17.195,17.7284,88698487.0],["2015-01-09",17.7284,18.4841,17.5654,17.5728,97230366.0],["2015-01-12",17.5728,17.572843551635742,16.8246,17.0691,70708719.0],["2015-01-13",17.0691,17.321,16.8616,17.0172,36895897.0],["2015-01-14",17.0172,17.1876,16.4319,16.5431,56103111.0],["2015-01-15",16.5431,16.9431,16.3653,16.9357,42433856.0],["2015-01-16",16.9357,17.3358,16.935718536376953,17.3135,47674305.0],["2015-01-19",17.3135,17.31354522705078,15.6318,15.9652,75677934.0],["2015-01-20",15.9652,16.5801,15.965210914611816,16.3801,52785148.0],["2015-01-21",16.3801,16.9283,16.3356,16.869,48956388.0],["2015-01-22",16.869,17.2469,16.7653,16.995,46067575.0],["2015-01-23",16.995,17.0913,16.4838,16.6023,52108315.0],["2015-01-26",16.6023,16.8616,16.4542,16.8098,40398470.0],["2015-01-27",16.8098,17.158,16.7061,17.0617,65577529.0],["2015-01-28",17.0617,17.1283,16.7801,16.8172,36501379.0],["2015-01-29",16.8172,16.817180633544922,16.4468,16.469,33053758.0],["2015-01-30",16.469,16.7579,16.446758270263672,16.4468,30484804.0],["2015-02-02",16.4468,16.446758270263672,15.8541,15.8985,36300950.0],["2015-02-03",15.8985,16.1208,15.78,16.0763,30580687.0],["2015-02-04",16.0763,16.2838,15.9504,15.9726,27498456.0],["2015-02-05",15.9726,16.2615,15.6318,15.6689,32285568.0],["2015-02-06",15.6689,15.7133,14.9725,15.0614,42779056.0],["2015-02-09",15.0614,15.4318,15.0391,15.3873,30705813.0],["2015-02-10",15.3873,15.9208,15.387347221374512,15.6689,27832677.0],["2015-02-11",15.6689,15.7948,15.5726,15.6541,17247733.0],["2015-02-12",15.6541,16.0319,15.654053688049316,15.9504,26964991.0],["2015-02-13",15.9504,16.1356,15.8837,15.9133,32924657.0],["2015-02-16",15.9133,15.9652,15.6689,15.8467,28847655.0],["2015-02-17",15.8467,15.9578,15.6985,15.7578,29942320.0],["2015-02-26",15.7578,15.75777530670166,15.2688,15.7207,29370905.0],["2015-02-27",15.7207,16.0319,15.720731735229492,15.8393,47102833.0],["2015-03-02",15.8393,15.8911,15.617,15.7356,46075949.0],["2015-03-03",15.7356,15.735551834106445,15.3948,15.4318,38456314.0],["2015-03-04",15.4318,15.617,15.3948,15.5874,28239903.0],["2015-03-05",15.5874,15.6022,15.1947,15.3577,33119119.0],["2015-03-06",15.3577,15.6022,15.3207,15.4985,32682835.0],["2015-03-09",15.4985,15.7652,15.3059,15.7578,40069206.0],["2015-03-10",15.7578,15.9134,15.6911,15.7874,40448905.0],["2015-03-11",15.7874,16.0023,15.7355,15.78,36430428.0],["2015-03-12",15.78,16.106,15.7355,16.0763,54055628.0],["2015-03-13",16.0763,16.1504,15.9282,16.0319,37790705.0],["2015-03-16",16.0319,16.4394,16.031883239746094,16.4319,51050487.0],["2015-03-17",16.4319,16.9357,16.4097,16.6542,73438527.0],["2015-03-18",16.6542,16.9357,16.5431,16.9209,61252527.0],["2015-03-19",16.9209,16.920900344848633,16.4764,16.6097,57519510.0],["2015-03-20",16.6097,16.9431,16.6023,16.7653,51693348.0],["2015-03-23",16.7653,17.0246,16.765321731567383,16.9209,64806549.0],["2015-03-24",16.9209,17.1728,16.5949,16.8616,86235326.0],["2015-03-25",16.8616,16.86163330078125,16.6023,16.6542,57197077.0],["2015-03-26",16.6542,17.3506,16.6023,17.2913,102530576.0],["2015-03-27",17.2913,17.3728,17.0024,17.1357,57968641.0],["2015-03-30",17.1357,17.4988,17.0839,17.4321,71053997.0],["2015-03-31",17.4321,17.7803,17.1135,17.1728,82918995.0],["2015-04-01",17.1728,17.2321,17.0394,17.195,76422756.0],["2015-04-02",17.195,17.4691,17.1061,17.3061,65073599.0],["2015-04-03",17.3061,17.3876,17.1432,17.3432,62756638.0],["2015-04-07",17.3432,18.0025,17.343181610107422,17.9136,102550183.0],["2015-04-08",17.9136,18.3433,17.6395,17.9062,102881707.0],["2015-04-09",17.9062,18.047,17.2691,17.4913,77413969.0],["2015-04-10",17.4913,17.9877,17.4321,17.9062,79232775.0],["2015-04-13",17.9062,18.4322,17.8099,18.2766,83605762.0],["2015-04-14",18.2766,19.1805,18.1655,18.5656,96770858.0],["2015-04-15",18.5656,18.8693,18.1507,18.3581,71596231.0],["2015-04-16",18.3581,20.1954,18.2841,20.0399,181555650.0],["2015-04-17",20.0399,20.2917,19.6176,19.8176,160985276.0],["2015-04-20",19.8176,20.1954,19.3064,19.3879,121075861.0],["2015-04-21",19.3879,21.077,19.38791275024414,20.7881,154609659.0],["2015-04-22",20.7881,20.9511,20.4547,20.877,101395418.0],["2015-04-23",20.877,20.9659,20.3066,20.6029,78043040.0],["2015-04-24",20.6029,20.60289764404297,19.2546,19.9213,88922179.0],["2015-04-27",19.9213,20.3732,19.8324,20.0102,69168994.0],["2015-04-28",20.0102,20.010225296020508,19.2027,19.3805,70893273.0],["2015-04-29",19.3805,19.5287,18.9508,19.3805,54564279.0],["2015-04-30",19.3805,19.5509,19.3361,19.3435,39489280.0],["2015-05-04",19.3435,20.0769,19.343461990356445,19.6917,52980958.0],["2015-05-05",19.6917,19.6917,18.6841,18.6915,59561501.0],["2015-05-06",18.6915,19.0916,18.2692,18.3655,58590871.0],["2015-05-07",18.3655,18.7286,18.3581,18.41,42647344.0],["2015-05-08",18.41,19.0027,18.409997940063477,18.9286,57984731.0],["2015-05-11",18.9286,19.3805,18.6989,19.3583,60119647.0],["2015-05-12",19.3583,19.5954,19.1508,19.3657,53679619.0],["2015-05-13",19.3657,19.7657,19.2546,19.4472,65133811.0],["2015-05-14",19.4472,19.447181701660156,18.9656,19.0249,49623817.0],["2015-05-15",19.0249,19.2249,18.6323,18.7063,45808410.0],["2015-05-18",18.7063,18.70633888244629,18.4693,18.5211,35304849.0],["2015-05-19",18.5211,19.0619,18.41,19.0323,47279411.0],["2015-05-20",19.0323,19.3731,18.9508,19.0323,54583926.0],["2015-05-21",19.0323,19.7583,19.0323,19.6991,67651480.0],["2015-05-22",19.6991,20.188,19.5657,20.0695,76613009.0],["2015-05-25",20.0695,20.5066,20.06949234008789,20.4473,87630289.0],["2015-05-26",20.4473,20.7066,20.0991,20.6696,96355455.0],["2015-05-27",20.6696,20.6992,20.2325,20.4399,79625147.0],["2015-05-28",20.4399,21.6179,19.6324,20.0028,128358528.0],["2015-05-29",20.0028,20.3658,19.4842,19.8769,74286927.0],["2015-06-01",19.8769,20.9141,19.8472,20.9066,73964855.0],["2015-06-02",20.9066,21.151123046875,20.4918,21.1511,75975880.0],["2015-06-03",21.1511,21.2474,20.3288,20.7288,64464941.0],["2015-06-04",20.7288,20.8029,19.3731,20.3955,74779540.0],["2015-06-05",20.3955,20.9807,20.1288,20.8103,89741289.0],["2015-06-08",20.8103,21.7364,20.4547,21.603,120035054.0],["2015-06-09",21.603,21.8401,21.1141,21.2993,86059730.0],["2015-06-10",21.2993,22.2698,20.9363,21.8549,105579534.0],["2015-06-11",21.8549,21.85492706298828,21.4549,21.7364,59376352.0],["2015-06-12",21.7364,23.7663,21.73639488220215,22.8254,118459522.0],["2015-06-15",22.8254,24.5961,22.825435638427734,23.9886,126762907.0],["2015-06-16",23.9886,23.98855972290039,22.7291,23.181,86354533.0],["2015-06-17",23.181,24.1515,22.0772,23.9886,76247136.0],["2015-06-18",23.9886,24.1738,22.4476,22.4698,82048902.0],["2015-06-19",22.4698,22.6437,20.9809,21.321,69743306.0],["2015-06-23",21.321,23.339,21.0867,23.3012,88651067.0],["2015-06-24",23.3012,25.5837,23.301204681396484,24.8355,128358296.0],["2015-06-25",24.8355,25.2512,23.7018,24.1099,94538607.0],["2015-06-26",24.1099,24.1175,21.6989,22.3413,113636916.0],["2015-06-29",22.3413,24.0646,21.2379,23.0216,145077895.0],["2015-06-30",23.0216,24.2535,21.5402,23.9587,141781871.0],["2015-07-01",23.9587,25.3796,22.8024,23.1727,125769973.0],["2015-07-02",23.1727,23.3314,20.8524,20.8524,127409514.0],["2015-07-03",20.8524,21.2757,18.7664,18.9327,120767746.0],["2015-07-06",18.9327,20.8297,17.6705,19.3484,128468501.0],["2015-07-07",19.3484,19.348388671875,17.5194,18.4112,124446825.0],["2015-07-08",18.4112,18.411205291748047,16.567054748535156,16.5671,170846381.0],["2015-07-09",16.5671,18.2223,16.567054748535156,18.2223,110796514.0],["2015-07-10",18.2223,20.043724060058594,18.222253799438477,20.0437,133782872.0],["2015-07-13",20.0437,21.6914,19.6583,21.4344,135450605.0],["2015-07-14",21.4344,21.434391021728516,19.6205,19.8926,100234441.0],["2015-07-15",19.8926,19.892560958862305,18.4792,18.6833,64299839.0],["2015-07-16",18.6833,20.0286,18.68328857421875,19.3786,58296475.0],["2015-07-17",19.3786,20.5577,19.37862205505371,20.3309,58199532.0],["2015-07-20",20.3309,20.7315,19.7868,19.953,53153204.0],["2015-07-21",19.953,20.4896,19.5827,20.1873,41481136.0],["2015-07-22",20.1873,21.1547,20.18732452392578,20.8751,75084837.0],["2015-07-23",20.8751,21.1547,20.6332,21.0867,60836531.0],["2015-07-24",21.0867,22.0315,20.8146,20.9356,93734774.0],["2015-07-27",20.9356,21.1321,18.842,18.842,73884273.0],["2015-07-28",18.842,19.4315,18.1391,19.3484,76192041.0],["2015-07-29",19.3484,19.7792,19.1443,19.4466,20828526.0],["2015-09-28",19.4466,19.7792,19.1443,19.4466,20828526.0],["2015-11-02",19.4466,19.6205,17.6856,18.2903,112481371.0],["2015-11-03",18.2903,18.7286,18.0635,18.192,39383650.0],["2015-11-04",18.192,19.3182,18.192018508911133,19.2577,68098992.0],["2015-11-05",19.2577,19.9304,18.9705,19.5147,61486604.0],["2015-11-06",19.5147,19.8397,19.3484,19.5902,43099618.0],["2015-11-09",19.5902,20.4745,19.3711,20.2478,54161932.0],["2015-11-10",20.2478,20.247791290283203,19.8245,19.9908,39484572.0],["2015-11-11",19.9908,20.142,19.5751,19.7716,37543976.0],["2015-11-12",19.7716,19.8472,19.3106,19.4769,31731601.0],["2015-11-13",19.4769,19.6809,19.2048,19.4618,33000225.0],["2015-11-16",19.4618,19.4618,19.0536,19.3786,22565434.0],["2015-11-17",19.3786,19.7641,19.3484,19.5827,37980556.0],["2015-11-18",19.5827,19.9077,19.4391,19.6658,32541204.0],["2015-11-19",19.6658,19.9681,19.6356,19.8623,25228496.0],["2015-11-20",19.8623,19.9984,19.5071,19.6507,26643420.0],["2015-11-23",19.6507,19.650707244873047,19.167,19.235,27004250.0],["2015-11-24",19.235,19.2653,18.91,19.1065,21185551.0],["2015-11-25",19.1065,19.2048,18.8949,19.1443,26109861.0],["2015-11-26",19.1443,19.2577,18.9025,19.0234,24118642.0],["2015-11-27",19.0234,19.0234,18.2147,18.3356,30677538.0],["2015-11-30",18.3356,18.5095,17.799,18.1618,23645951.0],["2015-12-01",18.1618,18.8344,17.988,18.7362,24217592.0],["2015-12-02",18.7362,19.6507,18.5926,19.4089,44182408.0],["2015-12-03",19.4089,19.5373,19.2653,19.356,25970180.0],["2015-12-04",19.356,19.3559513092041,19.0461,19.1217,16725594.0],["2015-12-07",19.1217,19.4995,19.0763,19.3106,20928741.0],["2015-12-08",19.3106,19.31060028076172,18.706,18.7815,16529750.0],["2015-12-09",18.7815,18.9176,18.5926,18.7967,14296764.0],["2015-12-10",18.7967,18.8571,18.4868,18.5321,17601237.0],["2015-12-11",18.5321,18.706,18.2676,18.5926,14553750.0],["2015-12-14",18.5926,18.8647,18.3734,18.8344,16654881.0],["2015-12-15",18.8344,19.0385,18.7967,18.9932,18622747.0],["2015-12-16",18.9932,19.0687,18.8042,18.842,15375695.0],["2015-12-17",18.842,19.3106,18.84200668334961,19.303,25972840.0],["2015-12-18",19.303,19.7263,19.1443,19.6129,37608416.0],["2015-12-21",19.6129,21.2757,19.5222,20.928,94809551.0],["2015-12-22",20.928,21.4268,20.4821,20.928,50841573.0],["2015-12-23",20.928,21.1547,20.6559,20.7693,30665799.0],["2015-12-24",20.7693,21.1472,20.6408,20.8978,30308577.0],["2015-12-28",20.8978,20.89777183532715,19.885,19.953,30385562.0],["2015-12-29",19.953,20.603,19.953025817871094,20.5803,28076191.0],["2015-12-30",20.5803,21.1245,20.58033561706543,20.8298,33010965.0],["2015-12-31",20.8298,21.0338,20.4821,20.6181,22861286.0],["2016-01-04",20.6181,20.7466,19.2728,19.4013,22700240.0],["2016-01-05",19.4013,20.0891,18.9856,19.6507,37333699.0],["2016-01-06",19.6507,20.3158,19.4542,20.0891,31830538.0],["2016-01-07",20.0891,20.089067459106445,18.9932,19.1065,6628601.0],["2016-01-08",19.1065,19.9984,18.5246,19.5827,32262722.0],["2016-01-11",19.5827,19.582687377929688,18.0862,18.192,36922859.0],["2016-01-12",18.192,18.5472,18.0106,18.1996,20740719.0],["2016-01-13",18.1996,18.8344,18.1542,18.2223,29089274.0],["2016-01-14",18.2223,18.5624,17.6932,18.3659,21279020.0],["2016-01-15",18.3659,18.5926,17.7234,17.8368,19783361.0],["2016-01-18",17.8368,18.2978,17.5723,18.0938,18535795.0],["2016-01-19",18.0938,18.8269,18.0484,18.8269,22370886.0],["2016-01-20",18.8269,18.8496,18.1391,18.6002,21781607.0],["2016-01-21",18.6002,18.8496,18.1467,18.1693,19179163.0],["2016-01-22",18.1693,18.4414,17.9124,18.1996,11754508.0],["2016-01-25",18.1996,18.5397,18.19957733154297,18.4717,12293557.0],["2016-01-26",18.4717,18.6606,17.6101,17.799,17676424.0],["2016-01-27",17.799,17.9124,17.013,17.3455,18677271.0],["2016-01-28",17.3455,17.5949,17.081,17.1415,10510214.0],["2016-01-29",17.1415,18.056,17.141464233398438,17.8821,16534325.0],["2016-02-01",17.8821,18.4792,17.799,18.1542,17873452.0],["2016-02-02",18.1542,18.5699,18.154233932495117,18.2903,12997016.0],["2016-02-03",18.2903,18.3583,18.0333,18.3583,7208472.0],["2016-02-04",18.3583,18.6153,18.3432,18.381,12569261.0],["2016-02-05",18.381,18.4943,17.8897,17.8973,13675586.0],["2016-02-15",17.8973,17.897260665893555,17.2322,17.5874,12821395.0],["2016-02-16",17.5874,18.2374,17.587383270263672,18.1693,13093245.0],["2016-02-17",18.1693,18.2525,17.9199,18.0938,10195224.0],["2016-02-18",18.0938,18.2147,17.663,17.7234,20938087.0],["2016-02-19",17.7234,17.7385,17.3833,17.6101,17849781.0],["2016-02-22",17.6101,18.1089,17.61005973815918,18.0257,23016568.0],["2016-02-23",18.0257,18.4112,17.867,18.1391,26363902.0],["2016-02-24",18.1391,18.2978,17.9124,18.2827,19297475.0],["2016-02-25",18.2827,18.2903,17.2397,17.4438,21971999.0],["2016-02-26",17.4438,18.0031,17.3304,17.7159,10812376.0],["2016-02-29",17.7159,17.8292,16.8618,16.9752,17495439.0],["2016-03-01",16.9752,17.4136,16.945,17.2548,11328145.0],["2016-03-02",17.2548,18.1013,17.2397,18.0409,24773006.0],["2016-03-03",18.0409,19.0385,18.040861129760742,18.517,36772467.0],["2016-03-04",18.517,19.2653,18.3734,19.0234,52867652.0],["2016-03-07",19.0234,19.5222,18.9327,19.167,37225431.0],["2016-03-08",19.167,19.167001724243164,18.5321,18.9403,18150443.0],["2016-03-09",18.9403,18.940261840820312,18.2903,18.7362,16436965.0],["2016-03-10",18.7362,19.3106,18.6002,19.0007,26682077.0],["2016-03-11",19.0007,19.4996,18.7891,19.1972,19397001.0],["2016-03-14",19.1972,19.9984,19.1821,19.235,32075208.0],["2016-03-15",19.235,19.5373,18.8344,19.2879,20551996.0],["2016-03-16",19.2879,19.424,18.8269,19.1065,12887219.0],["2016-03-17",19.1065,19.4466,18.9478,19.2728,17735944.0],["2016-03-18",19.2728,19.9152,19.031,19.7263,42131894.0],["2016-03-21",19.7263,20.2856,19.5978,19.953,57654393.0],["2016-03-22",19.953,20.3083,19.7112,20.0059,34019200.0],["2016-03-23",20.0059,20.0513,19.6507,19.9077,18232118.0],["2016-03-24",19.9077,20.603,19.7868,20.1798,39543922.0],["2016-03-25",20.1798,20.7164,20.179765701293945,20.5955,33962775.0],["2016-03-28",20.5955,21.6762,20.595455169677734,21.2228,55526913.0],["2016-03-29",21.2228,21.3739,20.86,21.1623,27229829.0],["2016-03-30",21.1623,21.4042,20.996,21.253,27908660.0],["2016-03-31",21.253,21.5326,21.1321,21.2454,26227612.0],["2016-04-01",21.2454,21.2908,20.928,21.1547,20087879.0],["2016-04-05",21.1547,21.3135,20.996,21.2228,27236724.0],["2016-04-06",21.2228,21.6989,21.1623,21.6082,28566048.0],["2016-04-07",21.6082,21.6914,21.003585815429688,21.0036,19775404.0],["2016-04-08",21.0036,21.2001,20.4141,20.5955,22996139.0],["2016-04-11",20.5955,21.0489,20.4594,20.5879,39996354.0],["2016-04-12",20.5879,20.5879,20.3838,20.5577,16369207.0],["2016-04-13",20.5577,20.9733,20.557666778564453,20.6861,25680050.0],["2016-04-14",20.6861,21.0036,20.6484,20.8675,13178316.0],["2016-04-15",20.8675,21.0867,20.7995,20.9356,14547582.0],["2016-04-18",20.9356,20.935564041137695,20.346,20.3989,14960842.0],["2016-04-19",20.3989,20.5728,19.9304,20.1646,25654044.0],["2016-04-20",20.1646,20.2705,19.4315,19.8019,22386226.0],["2016-04-21",19.8019,20.1344,19.749,19.8623,13321023.0],["2016-04-22",19.8623,20.346,19.6885,20.2553,15591046.0],["2016-04-25",20.2553,20.6937,20.1873,20.5123,18656685.0],["2016-04-26",20.5123,20.7315,20.4821,20.6332,12055909.0],["2016-04-27",20.6332,21.0414,20.6332,20.9431,17431625.0],["2016-04-28",20.9431,21.0792,20.6257,20.8071,11685411.0],["2016-04-29",20.8071,22.0239,20.807079315185547,21.4646,67572606.0],["2016-05-03",21.4646,23.5431,21.464618682861328,23.4297,92271880.0],["2016-05-04",23.4297,23.6186,23.0518,23.1727,50736138.0],["2016-05-05",23.1727,23.4675,22.7646,22.9762,37441069.0],["2016-05-06",22.9762,23.014,22.152395248413086,22.1524,43531584.0],["2016-05-09",22.1524,22.4396,21.9937,22.1222,36968730.0],["2016-05-10",22.1222,22.9535,21.8047,22.4623,48144942.0],["2016-05-11",22.4623,23.3995,22.3867,22.9157,50517769.0],["2016-05-12",22.9157,22.915748596191406,22.0919,22.7495,29845317.0],["2016-05-13",22.7495,23.5053,22.3413,22.5832,29037866.0],["2016-05-16",22.5832,22.58319664001465,21.9559,22.5378,29264283.0],["2016-05-17",22.5378,22.5983,22.1675,22.1826,21658380.0],["2016-05-18",22.1826,22.3338,21.5251,22.0693,24518045.0],["2016-05-19",22.0693,22.3111,21.8803,21.9559,15940295.0],["2016-05-20",21.9559,22.2582,21.8274,22.2506,15262562.0],["2016-05-23",22.2506,22.6739,22.1448,22.6663,19661861.0],["2016-05-24",22.6663,22.6739,22.1448,22.296,12847418.0],["2016-05-25",22.296,22.5303,21.8274,21.8576,17431076.0],["2016-05-26",21.8576,22.0163,21.4722,21.8274,16872174.0],["2016-05-27",21.8274,21.9559,21.6687,21.8123,14819515.0],["2016-05-30",21.8123,21.8954,21.4117,21.7669,14945927.0],["2016-05-31",21.7669,22.8175,21.7518,22.6966,31068462.0],["2016-06-01",22.6966,22.8251,22.5454,22.6134,15552469.0],["2016-06-02",22.6134,22.946,22.5379,22.8855,20392356.0],["2016-06-03",22.8855,24.0872,22.8175,23.6791,47721378.0],["2016-06-06",23.6791,23.8,23.2407,23.5204,26542959.0],["2016-06-07",23.5204,23.7622,23.3919,23.6715,19912768.0],["2016-06-08",23.6715,23.67154312133789,23.0291,23.203,19406342.0],["2016-06-13",23.203,23.3163,22.6437,22.6663,19772523.0],["2016-06-14",22.6663,23.1047,22.6437,22.9762,19836856.0],["2016-06-15",22.9762,23.8681,22.6815,23.6942,32819070.0],["2016-06-16",23.6942,23.7774,23.3541,23.5506,24106094.0],["2016-06-17",23.5506,24.7826,23.55061912536621,24.7221,52143429.0],["2016-06-20",24.7221,24.72210121154785,24.0041,24.2989,26429021.0],["2016-06-21",24.2989,24.6994,23.8832,24.0192,14471935.0],["2016-06-22",24.0192,24.2989,23.9058,24.1704,13152607.0],["2016-06-23",24.1704,24.4425,23.8303,24.1553,15389382.0],["2016-06-24",24.1553,24.2837,23.3541,23.5884,21147543.0],["2016-06-27",23.5884,24.5105,23.5809,24.3669,24251726.0],["2016-06-28",24.3669,24.5483,24.1628,24.3896,16298441.0],["2016-06-29",24.3896,24.5256,24.0419,24.3291,12933150.0],["2016-06-30",24.3291,25.0244,24.32908821105957,24.5861,26039346.0],["2016-07-01",24.5861,25.0622,24.4273,24.4651,15028863.0],["2016-07-04",24.4651,24.7901,24.2308,24.5407,26132626.0],["2016-07-05",24.5407,25.4326,24.4122,24.9337,42453213.0],["2016-07-06",24.9337,26.9517,24.8052,26.7628,74871703.0],["2016-07-07",26.7628,27.1633,26.0599,26.3168,47466764.0],["2016-07-08",26.3168,27.3825,26.075,26.9819,48744546.0],["2016-07-11",26.9819,29.3249,26.8686,28.2214,78362184.0],["2016-07-12",28.2214,29.1208,27.8133,28.7732,57940649.0],["2016-07-13",28.7732,28.773170471191406,27.8133,28.2819,40533445.0],["2016-07-14",28.2819,28.7807,27.768,28.0552,35425857.0],["2016-07-15",28.0552,28.2592,27.6319,28.0703,27803077.0],["2016-07-18",28.0703,28.2366,27.6773,27.9796,25011808.0],["2016-07-19",27.9796,28.1383,26.3773,26.8081,59666909.0],["2016-07-20",26.8081,26.8988,26.4907,26.6494,30903216.0],["2016-07-21",26.6494,27.2011,26.6116,26.929,38329661.0],["2016-07-22",26.929,26.9441,26.1959,26.3849,32380556.0],["2016-07-25",26.3849,27.1584,26.3617,26.7948,31930729.0],["2016-07-26",26.7948,27.5915,26.439,27.5451,35658887.0],["2016-07-27",27.5451,27.7153,26.5086,27.1352,38812891.0],["2016-07-28",27.1352,28.0479,26.8335,27.6844,40463991.0],["2016-07-29",27.6844,28.7286,27.607,27.9783,38788038.0],["2016-08-01",27.9783,28.0634,26.8335,26.9418,32611129.0],["2016-08-02",26.9418,27.1971,26.4467,26.7948,27015244.0],["2016-08-03",26.7948,27.1816,26.5318,27.0191,19161006.0],["2016-08-04",27.0191,27.2976,26.7175,26.9959,15682348.0],["2016-08-05",26.9959,27.1506,26.5318,26.6246,18550379.0],["2016-08-08",26.6246,26.702,25.9362,26.6556,35554794.0],["2016-08-09",26.6556,27.5065,26.439,27.3518,35413606.0],["2016-08-10",27.3518,27.4059,26.9573,27.0424,19389137.0],["2016-08-11",27.0424,27.9087,27.04235076904297,27.4755,39942016.0],["2016-08-12",27.4755,27.6921,27.0733,27.5838,27688505.0],["2016-08-15",27.5838,28.5043,27.4678,28.3109,52093882.0],["2016-08-16",28.3109,28.8447,27.8623,28.0015,44600482.0],["2016-08-17",28.0015,28.7209,27.9242,28.2722,38176188.0],["2016-08-18",28.2722,28.272249221801758,27.7231,27.8081,28807609.0],["2016-08-19",27.8081,27.9628,27.4059,27.5529,19606601.0],["2016-08-22",27.5529,28.1408,27.4987,27.6998,21921027.0],["2016-08-23",27.6998,27.901,27.0888,27.344,25247726.0],["2016-08-24",27.344,27.344024658203125,26.849,27.0965,33977145.0],["2016-08-25",27.0965,27.096492767333984,26.7252,26.9109,22554153.0],["2016-08-26",26.9109,27.1197,26.6711,26.7407,18623927.0],["2016-08-29",26.7407,27.0191,26.6556,26.6943,17925015.0],["2016-08-30",26.6943,27.1274,26.69426155090332,26.8644,19663373.0],["2016-08-31",26.8644,27.2203,26.7329,27.0037,35019962.0],["2016-09-01",27.0037,27.0501,26.5164,26.5396,31306747.0],["2016-09-02",26.5396,26.5705,26.0058,26.1837,28352734.0],["2016-09-05",26.1837,26.4158,26.0368,26.3075,18628459.0],["2016-09-06",26.3075,26.6401,25.9904,26.5628,17335830.0],["2016-09-07",26.5628,26.5628,26.0058,26.1528,28707512.0],["2016-09-08",26.1528,26.1605,25.913,25.9749,22606571.0],["2016-09-09",25.9749,26.1915,25.7815,25.8357,17374241.0],["2016-09-12",25.8357,25.83565902709961,24.7682,24.8455,36685957.0],["2016-09-13",24.8455,25.1395,24.7837,25.1008,16320983.0],["2016-09-14",25.1008,25.124,24.7914,24.8455,13054364.0],["2016-09-19",24.8455,25.24,24.84554100036621,25.1704,16756874.0],["2016-09-20",25.1704,25.4953,25.1085,25.1627,14465228.0],["2016-09-21",25.1627,25.3483,25.162691116333008,25.2787,9907089.0],["2016-09-22",25.2787,25.9517,25.27872085571289,25.8975,29686223.0],["2016-09-23",25.8975,25.897537231445312,25.5417,25.7428,15151733.0],["2016-09-26",25.7428,25.74283218383789,24.9693,24.9693,18583619.0],["2016-09-27",24.9693,25.1627,24.9461,25.155,9832360.0],["2016-09-28",25.155,25.2555,24.9848,25.0002,6704614.0],["2016-09-29",25.0002,25.5108,24.9848,25.2787,13244357.0],["2016-09-30",25.2787,25.9053,25.2323,25.8047,23175186.0],["2016-10-10",25.8047,26.2379,25.8047,26.0445,22054298.0],["2016-10-11",26.0445,26.1992,25.6887,25.8898,22611729.0],["2016-10-12",25.8898,26.0909,25.7583,25.9053,13025225.0],["2016-10-13",25.9053,26.0213,25.5262,25.5649,18664623.0],["2016-10-14",25.5649,25.7351,25.5262,25.6268,11835654.0],["2016-10-17",25.6268,26.1064,25.5495,25.7583,20023847.0],["2016-10-18",25.7583,26.2534,25.7583,26.2147,28774107.0],["2016-10-19",26.2147,26.3152,25.9904,26.1451,16638254.0],["2016-10-20",26.1451,26.3152,25.9904,26.0213,11954450.0],["2016-10-21",26.0213,26.1451,25.7196,25.9672,15204143.0],["2016-10-24",25.9672,26.1683,25.797,26.0754,15282712.0],["2016-10-25",26.0754,26.586,26.0368,26.555,33249246.0],["2016-10-26",26.555,27.754,26.5318,27.0191,57290343.0],["2016-10-27",27.0191,27.01914405822754,26.555,26.8026,26878233.0],["2016-10-28",26.8026,27.4987,26.6865,27.3286,42440111.0],["2016-10-31",27.3286,27.5374,26.8722,27.0578,24228385.0],["2016-11-01",27.0578,27.2744,26.7561,27.2203,19376215.0],["2016-11-02",27.2203,27.220260620117188,26.7794,26.7948,14557559.0],["2016-11-03",26.7948,27.1429,26.7252,26.9031,16015914.0],["2016-11-04",26.9031,26.9959,26.4545,26.5164,19837748.0],["2016-11-07",26.5164,26.9341,26.4467,26.7175,15635313.0],["2016-11-08",26.7175,27.1893,26.717472076416016,27.0114,20195765.0],["2016-11-09",27.0114,27.1429,26.5396,26.8412,18830110.0],["2016-11-10",26.8412,27.1352,26.841238021850586,27.0733,17166339.0],["2016-11-11",27.0733,27.1042,26.7484,26.9109,22086222.0],["2016-11-14",26.9109,26.9805,26.439,26.5705,28638961.0],["2016-11-15",26.5705,26.965,26.4622,26.9263,21449261.0],["2016-11-16",26.9263,26.926321029663086,26.6324,26.7097,11776927.0],["2016-11-17",26.7097,26.9031,26.5628,26.7716,12257903.0],["2016-11-18",26.7716,26.818,26.5318,26.6556,11302571.0],["2016-11-21",26.6556,26.7639,26.5628,26.6479,11820585.0],["2016-11-22",26.6479,26.7252,26.5318,26.6246,15470825.0],["2016-11-23",26.6246,27.1352,26.62464714050293,27.112,36496613.0],["2016-11-24",27.112,27.4214,26.7871,27.1893,34910115.0],["2016-11-25",27.1893,27.4059,26.8799,27.2048,16629465.0],["2016-11-28",27.2048,27.9783,27.204790115356445,27.4368,34121808.0],["2016-11-29",27.4368,29.0612,27.4136,28.4037,73303062.0],["2016-11-30",28.4037,28.6745,27.7308,27.7927,39402942.0],["2016-12-01",27.7927,28.3496,27.5915,27.9783,34202902.0],["2016-12-02",27.9783,28.0402,27.4601,27.6534,24382315.0],["2016-12-05",27.6534,28.2181,27.1584,27.491,33351008.0],["2016-12-06",27.491,28.0402,27.49099349975586,27.9783,28702950.0],["2016-12-07",27.9783,28.164,27.7695,28.0015,20726242.0],["2016-12-08",28.0015,29.1463,27.8313,28.4656,48575442.0],["2016-12-09",28.4656,28.69,28.249,28.3573,24353697.0],["2016-12-12",28.3573,28.922,27.3363,27.5142,36006898.0],["2016-12-13",27.5142,28.1872,27.2589,28.0479,33502238.0],["2016-12-14",28.0479,28.047931671142578,27.3827,27.4368,27093755.0],["2016-12-15",27.4368,27.9551,27.081,27.3363,31641103.0],["2016-12-16",27.3363,27.5219,27.0578,27.4214,15251903.0],["2016-12-19",27.4214,28.2181,27.421377182006836,27.8545,32238108.0],["2016-12-20",27.8545,27.854549407958984,27.3053,27.3827,24335977.0],["2016-12-21",27.3827,27.7308,27.382699966430664,27.5606,12815520.0],["2016-12-22",27.5606,27.6766,27.3053,27.3904,10159827.0],["2016-12-23",27.3904,27.4136,26.6246,26.6246,23261965.0],["2016-12-26",26.6246,26.62464714050293,26.029,26.5705,19686074.0],["2016-12-27",26.5705,26.818,26.5318,26.5628,11835392.0],["2016-12-28",26.5628,26.6556,26.1915,26.2302,12407956.0],["2016-12-29",26.2302,26.3617,26.1219,26.1837,11029684.0],["2016-12-30",26.1837,26.7948,26.183738708496094,26.6711,23201908.0],["2017-01-03",26.6711,26.9805,26.5318,26.8103,15534740.0],["2017-01-04",26.8103,27.8081,26.7252,27.7695,46053667.0],["2017-01-05",27.7695,28.0325,27.6148,27.7927,25815923.0],["2017-01-06",27.7927,28.3109,27.6612,27.9242,33652039.0],["2017-01-09",27.9242,28.4656,27.7927,28.1949,26692245.0],["2017-01-10",28.1949,28.5971,28.1562,28.2336,22885904.0],["2017-01-11",28.2336,28.4579,27.5761,27.7385,22294346.0],["2017-01-12",27.7385,27.8468,27.3904,27.5374,15825878.0],["2017-01-13",27.5374,27.7617,27.3208,27.607,15631495.0],["2017-01-16",27.607,27.8236,26.9805,27.4214,19198129.0],["2017-01-17",27.4214,27.9706,27.3208,27.6612,17756018.0],["2017-01-18",27.6612,28.6513,27.3827,28.5817,44741831.0],["2017-01-19",28.5817,28.6667,28.3341,28.5043,19015209.0],["2017-01-20",28.5043,28.6203,28.3728,28.5507,16535872.0],["2017-01-23",28.5507,29.4712,28.550718307495117,28.9143,39390729.0],["2017-01-24",28.9143,29.2701,28.6203,28.9452,19021290.0],["2017-01-25",28.9452,29.069,28.4734,28.8292,18676334.0],["2017-01-26",28.8292,28.9994,28.6049,28.6203,14243808.0],["2017-02-03",28.6203,28.7596,28.0943,28.164,14552029.0],["2017-02-06",28.164,28.5043,28.1485,28.1949,13931545.0],["2017-02-07",28.1949,28.5043,28.1485,28.1949,12108227.0],["2017-02-08",28.1949,28.8833,28.0479,28.6899,19983088.0],["2017-02-09",28.6899,29.2778,28.68994903564453,28.8833,22521013.0],["2017-02-10",28.8833,29.4712,28.883333206176758,29.2624,28284154.0],["2017-02-13",29.2624,30.3685,29.1695,29.8425,39356687.0],["2017-02-14",29.8425,30.09,29.6259,29.9044,16832098.0],["2017-02-15",29.9044,30.2834,29.6259,29.7033,14712002.0],["2017-02-16",29.7033,29.9895,29.564,29.7497,12140073.0],["2017-02-17",29.7497,30.7011,29.749677658081055,30.1287,24153708.0],["2017-02-20",30.1287,32.02383804321289,30.12870216369629,32.0238,47690952.0],["2017-02-21",32.0238,32.02383804321289,31.2658,31.6061,24245020.0],["2017-02-22",31.6061,32.1708,31.405,31.931,29154767.0],["2017-02-23",31.931,32.3797,31.0956,31.3122,21183618.0],["2017-02-24",31.3122,31.3122,30.8017,31.1652,16424697.0],["2017-02-27",31.1652,31.165225982666016,30.3917,30.4691,21824501.0],["2017-02-28",30.4691,30.8249,30.3994,30.6006,12119871.0],["2017-03-01",30.6006,31.1884,30.5541,30.9254,17462272.0],["2017-03-02",30.9254,31.0879,30.7166,30.91,11794003.0],["2017-03-03",30.91,31.0724,30.5541,30.9332,14442974.0],["2017-03-06",30.9332,31.4669,30.6392,31.3663,25414126.0],["2017-03-07",31.3663,32.2714,31.1962,32.2172,29548334.0],["2017-03-08",32.2172,32.21721267700195,31.7144,31.8073,14142243.0],["2017-03-09",31.8073,31.8072509765625,31.1807,31.4592,15050345.0],["2017-03-10",31.4592,32.1167,31.3122,31.4514,19700636.0],["2017-03-13",31.4514,32.2946,31.451427459716797,32.2172,28798339.0],["2017-03-14",32.2172,32.4415,31.7222,32.0084,14474419.0],["2017-03-15",32.0084,32.3719,32.008365631103516,32.1321,12508655.0],["2017-03-16",32.1321,32.7045,31.405,31.7454,38411034.0],["2017-03-17",31.7454,32.1012,31.4514,31.5288,20112247.0],["2017-03-20",31.5288,31.8227,31.405,31.784,17475558.0],["2017-03-21",31.784,33.7875,31.784040451049805,33.5554,69607524.0],["2017-03-22",33.5554,34.1897,33.1068,34.004,38144701.0],["2017-03-23",34.004,34.00404739379883,33.2228,33.6946,22565460.0],["2017-03-24",33.6946,34.4836,33.2692,33.4471,27192730.0],["2017-03-27",33.4471,33.625,32.488,32.9134,26857955.0],["2017-03-28",32.9134,33.0836,32.5653,33.0836,16534690.0],["2017-03-29",33.0836,33.6946,32.9366,33.3388,22193805.0],["2017-03-30",33.3388,33.6482,32.6194,33.0526,20190945.0],["2017-03-31",33.0526,33.2769,32.5266,33.2615,21676956.0],["2017-04-05",33.2615,33.9112,33.0139,33.3543,24151169.0],["2017-04-06",33.3543,33.4858,32.8747,33.2228,16809411.0],["2017-04-07",33.2228,33.3466,32.9521,33.0217,13812967.0],["2017-04-10",33.0217,33.02168655395508,32.0393,32.225,26067613.0],["2017-04-11",32.225,32.224952697753906,30.8249,31.6757,32670966.0],["2017-04-12",31.6757,32.7819,31.3741,32.5266,31026351.0],["2017-04-13",32.5266,33.2615,32.3565,33.1145,20772770.0],["2017-04-14",33.1145,33.4007,32.4261,32.7587,15750860.0],["2017-04-17",32.7587,33.5167,32.3719,33.2305,20397529.0],["2017-04-18",33.2305,34.4218,33.13,33.9422,30494053.0],["2017-04-19",33.9422,34.6925,33.5709,34.035,21411693.0],["2017-04-20",34.035,35.497,33.8803,35.3113,35490588.0],["2017-04-21",35.3113,35.6594,34.8317,35.3113,24663720.0],["2017-04-24",35.3113,35.311309814453125,34.0582,34.2748,20766359.0],["2017-04-25",34.2748,36.1312,34.274784088134766,36.0462,34054132.0],["2017-04-26",36.0462,36.9357,35.203,35.35,37061654.0],["2017-04-27",35.35,35.7367,34.8085,35.582,18762562.0],["2017-04-28",35.582,36.2008,34.2825,35.1953,34678260.0],["2017-05-02",35.1953,35.19526672363281,34.0969,34.4991,20882591.0],["2017-05-03",34.4991,35.1566,34.3753,34.7466,15116828.0],["2017-05-04",34.7466,34.74663162231445,34.2052,34.3289,13934135.0],["2017-05-05",34.3289,34.6151,33.8571,34.1588,20494350.0],["2017-05-08",34.1588,34.2129,32.9675,32.9675,24311886.0],["2017-05-09",32.9675,33.8416,32.341,33.7797,24781465.0],["2017-05-10",33.7797,34.2903,33.5477,33.6405,17560711.0],["2017-05-11",33.6405,34.3986,33.4781,34.2903,18203050.0],["2017-05-12",34.2903,34.9535,33.9586,34.9377,19609509.0],["2017-05-15",34.9377,35.9246,34.8271,35.672,19195201.0],["2017-05-16",35.672,37.5827,35.3956,37.5827,41133154.0],["2017-05-17",37.5827,37.6222,36.5642,36.6036,23139738.0],["2017-05-18",36.6036,37.4643,36.4063,36.7142,16015098.0],["2017-05-19",36.7142,37.4248,36.71417999267578,37.1721,15786409.0],["2017-05-22",37.1721,37.5511,36.73,37.2116,14387799.0],["2017-05-23",37.2116,38.4907,36.9826,38.1038,27114211.0],["2017-05-24",38.1038,38.3801,37.03,37.859,23805410.0],["2017-05-25",37.859,38.0406,37.1879,37.6853,15637031.0],["2017-05-26",37.6853,38.1038,37.03,37.5511,19259404.0],["2017-05-31",37.5511,37.8038,36.6036,37.8038,21149466.0],["2017-06-01",37.8038,38.3249,37.3221,38.167,19566050.0],["2017-06-02",38.167,38.4828,37.4248,37.8669,16731047.0],["2017-06-05",37.8669,38.2933,37.1484,37.18,17161751.0],["2017-06-06",37.18,38.3722,37.109,38.3012,18703696.0],["2017-06-07",38.3012,40.4251,38.30118179321289,40.1882,36078651.0],["2017-06-08",40.1882,41.491,39.9592,40.583,30019781.0],["2017-06-09",40.583,41.7436,40.582984924316406,41.1909,22421062.0],["2017-06-12",41.1909,44.207,41.190948486328125,43.2912,39041905.0],["2017-06-13",43.2912,43.2912,42.2568,43.1806,25482824.0],["2017-06-14",43.1806,43.5596,41.9331,42.399,30678796.0],["2017-06-15",42.399,42.4069,40.8988,41.2225,39471071.0],["2017-06-16",41.2225,41.9726,40.8041,41.0725,24033423.0],["2017-06-20",41.0725,41.8147,40.9778,41.2146,34893202.0],["2017-06-21",41.2146,43.1175,40.8593,43.1175,45263456.0],["2017-06-22",43.1175,43.6307,42.5411,42.7543,46808450.0],["2017-06-23",42.7543,43.5201,42.2016,43.4254,35085488.0],["2017-06-26",43.4254,45.1466,43.42538070678711,44.7992,37038461.0],["2017-06-27",44.7992,45.1624,44.2149,45.1308,31307389.0],["2017-06-28",45.1308,45.13080596923828,43.8991,43.9307,27582268.0],["2017-06-29",43.9307,44.1755,43.3464,43.757,25571255.0],["2017-06-30",43.757,44.2149,43.4254,43.9465,20075326.0],["2017-07-03",43.9465,44.1281,42.4621,42.6595,33166228.0],["2017-07-04",42.6595,42.659507751464844,41.033,41.491,39001962.0],["2017-07-05",41.491,42.3042,41.4515,42.1779,30327331.0],["2017-07-06",42.1779,42.241,41.2067,41.8384,31370657.0],["2017-07-07",41.8384,41.838375091552734,40.7409,40.8988,30890584.0],["2017-07-10",40.8988,41.791,40.0777,41.6805,40733979.0],["2017-07-11",41.6805,42.8569,41.412,42.3911,34226179.0],["2017-07-12",42.3911,42.39106369018555,41.0962,41.1988,27722977.0],["2017-07-13",41.1988,41.941,40.9462,41.1988,23843309.0],["2017-07-14",41.1988,41.6647,40.7409,41.4831,20202809.0],["2017-07-17",41.4831,41.6015,40.0303,40.6698,29468000.0],["2017-07-18",40.6698,41.6094,40.1803,41.5226,23913165.0],["2017-07-19",41.5226,42.8727,41.522552490234375,42.4069,29949235.0],["2017-07-20",42.4069,43.3227,42.40685272216797,43.2754,28370871.0],["2017-07-21",43.2754,43.8912,42.8964,43.1964,24618552.0],["2017-07-24",43.1964,44.8071,43.196407318115234,44.1439,27426965.0],["2017-07-25",44.1439,44.5623,43.6701,43.7096,16795869.0],["2017-07-26",43.7096,44.2228,42.241,42.6437,23526651.0],["2017-07-27",42.6437,42.8727,41.8857,42.4384,20862244.0],["2017-07-28",42.4384,44.0491,42.1779,44.0017,33678614.0],["2017-07-31",44.0017,45.3045,43.8991,44.0254,42299998.0],["2017-08-01",44.0254,44.6729,43.4333,44.6729,22920903.0],["2017-08-02",44.6729,44.7518,43.7254,43.986,18480330.0],["2017-08-03",43.986,44.1044,42.7306,43.0306,26313309.0],["2017-08-04",43.0306,43.4649,42.5963,42.7069,19489802.0],["2017-08-07",42.7069,44.3334,42.1779,44.2149,27072133.0],["2017-08-08",44.2149,44.515,43.7412,44.0649,16623396.0],["2017-08-09",44.0649,45.6361,43.4412,44.7202,41440425.0],["2017-08-10",44.7202,46.4888,44.7202,45.4782,41624727.0],["2017-08-11",45.4782,45.478214263916016,44.1754,44.2149,28591698.0],["2017-08-14",44.2149,45.6361,44.21492385864258,45.3045,30578175.0],["2017-08-15",45.3045,45.7704,44.9413,45.3993,17083084.0],["2017-08-16",45.3993,45.3993,44.515,44.886,17247809.0],["2017-08-17",44.886,44.88604736328125,43.8044,44.0649,23442083.0],["2017-08-18",44.0649,44.3807,43.6386,44.0649,12938447.0],["2017-08-21",44.0649,44.2939,43.4885,43.828,17854200.0],["2017-08-22",43.828,43.82804489135742,41.6884,42.699,39643883.0],["2017-08-23",42.699,43.4254,42.32,43.2596,21013867.0],["2017-08-24",43.2596,43.4254,42.5569,42.6832,15314069.0],["2017-08-25",42.6832,43.0148,42.2647,42.7148,23102937.0],["2017-08-28",42.7148,44.6097,42.714778900146484,43.7649,43888728.0],["2017-08-29",43.7649,44.0965,43.3306,43.5754,23125750.0],["2017-08-30",43.5754,44.586,43.5043,44.4123,26056361.0],["2017-08-31",44.4123,44.6413,43.4649,43.8123,19022089.0],["2017-09-01",43.8123,44.1597,43.4728,43.8202,17744894.0],["2017-09-04",43.8202,43.820152282714844,42.699,42.8016,29862143.0],["2017-09-05",42.8016,43.2438,42.6595,42.849,15102485.0],["2017-09-06",42.849,43.0227,42.399,42.5016,18834495.0],["2017-09-07",42.5016,42.6674,41.6884,41.9647,22573441.0],["2017-09-08",41.9647,41.96470642089844,40.7567,40.9383,34400992.0],["2017-09-11",40.9383,41.8463,39.9908,41.7436,40671465.0],["2017-09-12",41.7436,42.3595,41.2383,42.32,24861153.0],["2017-09-13",42.32,43.8202,42.3042,43.3938,36445778.0],["2017-09-14",43.3938,43.7333,43.0306,43.2675,21513204.0],["2017-09-15",43.2675,43.8833,43.1806,43.3701,19711872.0],["2017-09-18",43.3701,44.8466,43.3701057434082,44.5465,28720032.0],["2017-09-19",44.5465,45.3993,44.3097,44.586,22188037.0],["2017-09-20",44.586,45.3993,44.3018,44.6255,18529984.0],["2017-09-21",44.6255,44.6413,43.7649,43.9939,16426705.0],["2017-09-22",43.9939,44.5544,43.7412,44.2781,14385003.0],["2017-09-25",44.2781,45.3993,44.27809524536133,45.3361,24614433.0],["2017-09-26",45.3361,45.33609390258789,44.6176,44.9176,14299463.0],["2017-09-27",44.9176,45.1782,44.3334,44.7676,15862601.0],["2017-09-28",44.7676,45.8809,44.6334,45.3598,29043719.0],["2017-09-29",45.3598,46.1493,44.7124,45.2256,21716197.0],["2017-10-09",45.2256,46.6625,45.0124,46.2204,21684904.0],["2017-10-10",46.2204,46.7494,45.7467,46.7257,21535488.0],["2017-10-11",46.7257,48.818,46.4257,48.3048,31321043.0],["2017-10-12",48.3048,48.9128,47.7363,48.0127,17600466.0],["2017-10-13",48.0127,48.9128,48.012672424316406,48.6522,16202388.0],["2017-10-16",48.6522,49.0707,47.0573,47.0968,27003278.0],["2017-10-17",47.0968,47.61,46.5204,47.4521,14629264.0],["2017-10-18",47.4521,48.439029693603516,46.7178,48.439,17653550.0],["2017-10-19",48.439,50.3734,48.0127,49.7418,27871861.0],["2017-10-20",49.7418,49.741798400878906,48.7233,49.3549,15181979.0],["2017-10-23",49.3549,49.8839,48.8101,49.426,13649799.0],["2017-10-24",49.426,50.4208,48.8338,50.2076,24862604.0],["2017-10-25",50.2076,50.3971,49.347,49.7576,15740970.0],["2017-10-26",49.7576,53.0421,49.75758361816406,51.3683,41403157.0],["2017-10-27",51.3683,54.4712,50.7761,53.6817,42370988.0],["2017-10-30",53.6817,53.6975,52.1105,52.9,33666677.0],["2017-10-31",52.9,52.90000534057617,51.7157,52.6,20553558.0],["2017-11-01",52.6,54.037,52.599979400634766,52.9158,21530441.0],["2017-11-02",52.9158,54.0054,52.6631,53.3895,26806185.0],["2017-11-03",53.3895,54.7002,53.0579,53.9501,24052556.0],["2017-11-06",53.9501,55.5687,53.95010757446289,55.3871,24885613.0],["2017-11-07",55.3871,57.4794,55.1739,56.0582,30055123.0],["2017-11-08",56.0582,56.9504,55.2687,55.6398,24631356.0],["2017-11-09",55.6398,56.2319,54.4791,56.1766,24410575.0],["2017-11-10",56.1766,59.0032,55.7976,58.9006,31606294.0],["2017-11-13",58.9006,59.2243,57.661,58.7743,25587296.0],["2017-11-14",58.7743,58.77427291870117,56.9267,56.9978,29481615.0],["2017-11-15",56.9978,59.1138,56.6109,59.0585,33050579.0],["2017-11-16",59.0585,60.606,58.569,60.1639,34445747.0],["2017-11-17",60.1639,60.16387939453125,57.0057,59.1059,47033596.0],["2017-11-20",59.1059,59.10588836669922,56.6977,57.582,32310208.0],["2017-11-21",57.582,58.7743,56.2161,58.3874,30819765.0],["2017-11-22",58.3874,59.927,56.4846,56.7688,39523966.0],["2017-11-23",56.7688,56.7688102722168,52.9,53.35,48586164.0],["2017-11-24",53.35,54.0685,51.2183,54.0527,46733707.0],["2017-11-27",54.0527,54.2265,52.1184,53.3658,28097804.0],["2017-11-28",53.3658,54.7791,52.9,54.2264,24691262.0],["2017-11-29",54.2264,54.637,51.7473,52.292,25652641.0],["2017-11-30",52.292,53.2948,50.9498,51.7946,21744143.0],["2017-12-01",51.7946,52.6237,51.2498,51.5578,21172961.0],["2017-12-04",51.5578,54.2501,50.555,53.6501,40686245.0],["2017-12-05",53.6501,54.9449,53.1842,53.9422,34202592.0],["2017-12-06",53.9422,54.8739,53.2948,53.9422,23902258.0],["2017-12-07",53.9422,54.3212,51.9525,52.0789,23199000.0],["2017-12-08",52.0789,53.729,51.8657,53.6106,25699212.0],["2017-12-11",53.6106,57.0373,53.61061096191406,56.7688,47997786.0],["2017-12-12",56.7688,57.6373,56.2951,56.7372,27824509.0],["2017-12-13",56.7372,58.7032,56.374,58.5453,29951504.0],["2017-12-14",58.5453,59.1217,57.961,58.9717,20967313.0],["2017-12-15",58.9717,59.5717,57.5505,57.5978,23098142.0],["2017-12-18",57.5978,60.8587,57.597835540771484,60.8587,50553294.0],["2017-12-19",60.8587,63.0142,60.4008,61.9167,37955663.0],["2017-12-20",61.9167,64.4985,61.6088,64.4275,34102959.0],["2017-12-21",64.4275,65.9908,63.559,64.8617,37939547.0],["2017-12-22",64.8617,65.1381,63.1642,63.6221,35180174.0],["2017-12-25",63.6221,64.3406,62.0667,63.6063,35763142.0],["2017-12-26",63.6063,63.709,61.9799,62.7457,23816621.0],["2017-12-27",62.7457,63.1168,61.4745,61.5061,26333042.0],["2017-12-28",61.5061,64.7275,61.50612258911133,63.8432,52670572.0],["2017-12-29",63.8432,64.7117,61.5851,63.0694,42744727.0],["2018-01-02",63.0694,63.9537,61.8456,63.6221,31525233.0],["2018-01-03",63.6221,64.5538,63.0458,63.8748,28461426.0],["2018-01-04",63.8748,66.0145,63.6379,65.5249,36057706.0],["2018-01-05",65.5249,65.8881,64.2695,65.2802,23195809.0],["2018-01-08",65.2802,66.0145,64.4275,64.9012,28681834.0],["2018-01-09",64.9012,67.9805,64.90120697021484,67.9805,38836460.0],["2018-01-10",67.9805,70.3965,67.1198,70.1912,34245866.0],["2018-01-11",70.1912,70.886,68.9516,69.4411,25288643.0],["2018-01-12",69.4411,72.4414,69.1806,72.1414,32092356.0],["2018-01-15",72.1414,73.5705,71.5966,72.4414,37964408.0],["2018-01-16",72.4414,73.0336,70.9571,71.7071,36615522.0],["2018-01-17",71.7071,71.944,67.6252,67.9094,49610896.0],["2018-01-18",67.9094,69.7569,66.5593,68.2173,42970090.0],["2018-01-19",68.2173,68.5963,66.5672,67.2462,38200365.0],["2018-01-22",67.2462,71.4545,67.24617767333984,71.3913,44582353.0],["2018-01-23",71.3913,71.6913,69.8043,70.8307,38468166.0],["2018-01-24",70.8307,70.83071899414062,68.4226,68.9674,34969575.0],["2018-01-25",68.9674,68.9673843383789,66.4645,67.9015,42112892.0],["2018-01-26",67.9015,69.299,67.2067,68.5647,31205375.0],["2018-01-29",68.5647,68.56471252441406,64.5064,64.8065,59138327.0],["2018-01-30",64.8065,65.596,63.2589,64.2696,37462177.0],["2018-01-31",64.2696,67.183,64.2064,66.6224,41788143.0],["2018-02-01",66.6224,66.62242126464844,64.0959,65.5171,44568953.0],["2018-02-02",65.5171,66.2276,63.7406,64.9644,34858228.0],["2018-02-05",64.9644,64.96436309814453,59.3506,61.4824,71330226.0],["2018-02-06",61.4824,61.48244094848633,59.1375,60.3534,54196919.0],["2018-02-07",60.3534,61.664,55.3634,56.074,70381493.0],["2018-02-08",56.074,58.3321,55.9398,56.8635,54490699.0],["2018-02-09",56.8635,56.863548278808594,52.8447,56.2161,58892094.0],["2018-02-12",56.2161,59.2164,56.216121673583984,58.7427,44602248.0],["2018-02-13",58.7427,60.756,58.74269104003906,59.2954,28384041.0],["2018-02-14",59.2954,60.5271,58.8374,60.4797,20804303.0],["2018-02-22",60.4797,63.3458,60.47970962524414,63.2431,29097829.0],["2018-02-23",63.2431,63.9379,61.9956,62.8799,18911704.0],["2018-02-26",62.8799,63.0852,60.7955,61.9957,32026964.0],["2018-02-27",61.9957,62.4536,59.927,60.0849,29074902.0],["2018-02-28",60.0849,60.084930419921875,57.6373,58.6479,33010190.0],["2018-03-01",58.6479,59.5796,58.0558,58.6795,25464928.0],["2018-03-02",58.6795,59.0585,57.2426,57.9689,24660697.0],["2018-03-05",57.9689,58.8059,56.8557,56.9188,21115132.0],["2018-03-06",56.9188,57.8821,55.2844,57.8268,40694235.0],["2018-03-07",57.8268,59.2796,57.6373,57.8584,28376080.0],["2018-03-08",57.8584,60.764,57.858394622802734,60.7166,39520411.0],["2018-03-09",60.7166,61.893,60.1481,60.8745,24552854.0],["2018-03-12",60.8745,61.4272,59.5796,60.1244,24233436.0],["2018-03-13",60.1244,60.7876,58.8216,58.9085,23113760.0],["2018-03-14",58.9085,59.7454,57.7163,59.6507,24022456.0],["2018-03-15",59.6507,61.8061,59.65068054199219,61.5851,37340376.0],["2018-03-16",61.5851,62.1693,60.6534,60.6929,20518937.0],["2018-03-19",60.6929,61.7035,60.006,61.3561,21019573.0],["2018-03-20",61.3561,61.35611343383789,58.9243,59.7296,23932435.0],["2018-03-21",59.7296,60.4639,58.569,58.8374,24310066.0],["2018-03-22",58.8374,58.9085,56.8478,56.9504,32849545.0],["2018-03-23",56.9504,56.95040512084961,54.3212,56.3504,32138345.0],["2018-03-26",56.3504,56.35036087036133,54.5581,55.2608,27866806.0],["2018-03-27",55.2608,56.4925,53.1369,54.0606,54114758.0],["2018-03-28",54.0606,54.06064987182617,51.0525,51.1156,66248850.0],["2018-03-29",51.1156,53.5711,50.4366,53.2948,52291220.0],["2018-03-30",53.2948,53.4132,52.0394,52.3947,31431119.0],["2018-04-02",52.3947,53.5395,51.3367,52.45,33105740.0],["2018-04-03",52.45,53.4053,51.9762,52.9948,39623208.0],["2018-04-04",52.9948,55.7898,52.99475860595703,55.1897,50076876.0],["2018-04-09",55.1897,55.7345,54.3607,55.0713,24102141.0],["2018-04-10",55.0713,55.5687,54.6765,55.5687,20743086.0],["2018-04-11",55.5687,56.374,55.2766,55.5134,24083870.0],["2018-04-12",55.5134,55.8213,54.5975,54.637,20716396.0],["2018-04-13",54.637,55.466,53.3185,53.6738,23659999.0],["2018-04-16",53.6738,54.4633,52.9079,53.6659,22397760.0],["2018-04-17",53.6659,54.2817,52.5842,52.9,20055726.0],["2018-04-18",52.9,53.6422,51.4393,52.371,23950533.0],["2018-04-19",52.371,55.6634,52.371002197265625,55.5608,37086767.0],["2018-04-20",55.5608,56.3346,54.3844,54.9765,30706027.0],["2018-04-23",54.9765,55.6634,54.2265,55.0239,21469676.0],["2018-04-24",55.0239,57.3215,55.02390670776367,57.1873,36973742.0],["2018-04-25",57.1873,57.361,56.6109,57.1162,17474827.0],["2018-04-26",57.1162,57.1162109375,54.3212,54.5581,28351699.0],["2018-04-27",54.5581,55.245,52.7421,53.6738,23621586.0],["2018-05-02",53.6738,56.2556,53.673763275146484,56.2319,34830625.0],["2018-05-03",56.2319,58.4111,55.6634,58.269,31984117.0],["2018-05-04",58.269,58.3795,57.4794,57.5584,19882975.0],["2018-05-07",57.5584,60.1481,57.55836486816406,60.006,34444873.0],["2018-05-08",60.006,60.6771,59.477,60.0375,28532017.0],["2018-05-09",60.0375,60.2981,59.098,60.2034,20926220.0],["2018-05-10",60.2034,61.7351,60.203369140625,61.5693,28304427.0],["2018-05-11",61.5693,62.651,60.7955,60.8429,22238963.0],["2018-05-14",60.8429,62.3588,60.842899322509766,61.8377,22892925.0],["2018-05-15",61.8377,62.7694,61.1745,62.6747,23369601.0],["2018-05-16",62.6747,63.251,62.3352,62.5089,26135149.0],["2018-05-17",62.5089,62.8799,60.4797,60.8508,26873152.0],["2018-05-18",60.8508,61.5693,59.6112,61.2614,21657075.0],["2018-05-21",61.2614,62.1378,60.4955,60.9377,18679108.0],["2018-05-22",60.9377,61.6483,60.1244,61.3088,17287556.0],["2018-05-23",61.3088,61.6956,60.2665,60.3534,19462606.0],["2018-05-24",60.3534,60.7798,58.4269,58.4427,28880850.0],["2018-05-25",58.4427,59.7375,58.4348,58.6637,24733727.0],["2018-05-28",58.6637,61.150821685791016,58.6322,61.1508,34950878.0],["2018-05-29",61.1508,62.501,60.1086,60.2744,32925326.0],["2018-05-30",60.2744,61.6482,58.5058,60.6376,26765570.0],["2018-05-31",60.6376,62.8405,60.63761901855469,62.3588,41529427.0],["2018-06-01",62.3588,63.0852,61.3798,62.0746,27637920.0],["2018-06-04",62.0746,64.8459,61.5061,64.5854,45702140.0],["2018-06-05",64.5854,66.1092,63.6537,65.3749,39510595.0],["2018-06-06",65.3749,66.0066,64.5854,64.8301,28119042.0],["2018-06-07",64.8301,65.3591,63.5116,63.8353,24022867.0],["2018-06-08",63.8353,64.3406,62.4773,63.4721,25687684.0],["2018-06-11",63.4721,65.9908,63.2273,65.1223,41789436.0],["2018-06-12",65.1223,68.2726,64.8696,67.9015,46043240.0],["2018-06-13",67.9015,68.4226,67.1593,67.483,28697253.0],["2018-06-14",67.483,67.9884,65.2565,66.6461,26587416.0],["2018-06-15",66.6461,66.7251,65.2249,65.7302,24069632.0],["2018-06-19",65.7302,65.730224609375,62.6036,63.0694,38042230.0],["2018-06-20",63.0694,64.9012,62.8405,64.7907,26342617.0],["2018-06-21",64.7907,65.8171,63.7958,63.859,26582382.0],["2018-06-22",63.859,63.8589973449707,62.3983,63.3063,24893380.0],["2018-06-25",63.3063,66.0618,63.306297302246094,64.8301,36660963.0],["2018-06-26",64.8301,65.4776,63.2037,64.3327,28982518.0],["2018-06-27",64.3327,64.4117,60.2349,60.4402,42271193.0],["2018-06-28",60.4402,60.440216064453125,57.6926,58.1505,33243447.0],["2018-06-29",58.1505,60.5429,57.8742,60.006,22957358.0],["2018-07-02",60.006,61.3956,58.0558,58.6479,26221408.0],["2018-07-03",58.6479,59.1375,54.9371,57.1478,41705767.0],["2018-07-04",57.1478,57.6136,55.7029,55.8213,24826384.0],["2018-07-05",55.8213,57.4083,55.0318,55.9161,32858302.0],["2018-07-06",55.9161,57.8947,55.4013,56.8008,33176915.0],["2018-07-09",56.8008,59.1575,56.6239,59.1494,32110114.0],["2018-07-10",59.1494,59.624,57.9752,59.0127,22014356.0],["2018-07-11",59.0127,59.01272201538086,57.0502,57.9752,18983591.0],["2018-07-12",57.9752,60.1388,57.8947,59.439,28313629.0],["2018-07-13",59.439,61.0476,59.1253,60.927,27565653.0],["2018-07-16",60.927,61.683,60.2433,60.6616,20407727.0],["2018-07-17",60.6616,60.8626,58.8358,59.5516,18954570.0],["2018-07-18",59.5516,60.1629,58.8599,58.9645,16659354.0],["2018-07-19",58.9645,59.6079,58.6749,59.0208,14456706.0],["2018-07-20",59.0208,59.3827,57.5086,59.061,25061759.0],["2018-07-23",59.061,59.439,56.9537,58.0073,29899460.0],["2018-07-24",58.0073,60.4364,57.573,60.3479,37924439.0],["2018-07-25",60.3479,60.7259,59.9377,60.3238,23553211.0],["2018-07-26",60.3238,60.549,59.5194,59.6723,20307725.0],["2018-07-27",59.6723,60.2996,59.0208,59.6723,16394908.0],["2018-07-30",59.6723,59.8412,57.8545,58.3934,19872102.0],["2018-07-31",58.3934,58.6829,57.6936,58.0314,14953196.0],["2018-08-01",58.0314,58.5543,56.2861,56.3182,26091672.0],["2018-08-02",56.3182,56.31824493408203,53.5836,54.6292,33533444.0],["2018-08-03",54.6292,54.6935,52.8114,52.8195,26407210.0],["2018-08-06",52.8195,53.0849,51.3797,51.7497,25704067.0],["2018-08-07",51.7497,53.6238,51.4763,53.471,27734378.0],["2018-08-08",53.471,53.5675,51.6693,51.8302,23681812.0],["2018-08-09",51.8302,53.4871,51.3315,53.3745,26399041.0],["2018-08-10",53.3745,54.042,52.554,53.1251,21283369.0],["2018-08-13",53.1251,53.125118255615234,50.7524,51.806,36552137.0],["2018-08-14",51.806,53.0206,51.5647,52.361,29433738.0],["2018-08-15",52.361,52.3691,50.8972,50.9374,20711286.0],["2018-08-16",50.9374,51.0017,49.1759,49.184,30805573.0],["2018-08-17",49.184,50.1089,48.5003,48.7496,25993542.0],["2018-08-20",48.7496,49.9883,47.9212,49.8918,29124979.0],["2018-08-21",49.8918,52.0071,49.7872,51.7417,35539212.0],["2018-08-22",51.7417,51.7739,50.8972,51.2269,14773268.0],["2018-08-23",51.2269,52.1438,50.8167,51.5969,17891810.0],["2018-08-24",51.5969,51.59690856933594,50.2698,50.6398,18476928.0],["2018-08-27",50.6398,52.52992630004883,50.63977813720703,52.5299,34040126.0],["2018-08-28",52.5299,53.2297,51.4521,51.7176,39097678.0],["2018-08-29",51.7176,51.8865,50.9454,51.2189,24228564.0],["2018-08-30",51.2189,51.8784,50.7685,50.9937,18969237.0],["2018-08-31",50.9937,50.993675231933594,49.57,49.7872,24456055.0],["2018-09-03",49.7872,50.0044,49.1357,49.8435,20832453.0],["2018-09-04",49.8435,50.6398,49.5459,50.487,19483865.0],["2018-09-05",50.487,50.48695755004883,48.9025,48.9829,21713048.0],["2018-09-06",48.9829,49.5781,47.5995,48.0257,31922195.0],["2018-09-07",48.0257,49.184,48.02574920654297,48.8783,22272604.0],["2018-09-10",48.8783,49.0311,47.6799,48.5646,19591916.0],["2018-09-11",48.5646,49.3448,48.4199,49.0633,20291936.0],["2018-09-12",49.0633,49.063316345214844,47.9292,47.9775,19160779.0],["2018-09-13",47.9775,48.7818,47.1169,48.2429,20686536.0],["2018-09-14",48.2429,49.9963,48.0177,49.4896,29496029.0],["2018-09-17",49.4896,50.3181,49.0874,49.755,23550859.0],["2018-09-18",49.755,51.1545,49.0714,50.8409,26386124.0],["2018-09-19",50.8409,52.7069,50.5915,51.8302,41136431.0],["2018-09-20",51.8302,52.1599,51.5004,51.7899,16416571.0],["2018-09-21",51.7899,53.7284,51.789947509765625,53.4227,33103004.0],["2018-09-25",53.4227,53.422706604003906,52.1841,52.5219,19515014.0],["2018-09-26",52.5219,54.9348,52.52187728881836,54.0501,43804128.0],["2018-09-27",54.0501,54.3718,53.4308,54.1868,21631563.0],["2018-09-28",54.1868,54.9348,53.7284,54.6533,23382849.0],["2018-10-08",54.6533,54.653316497802734,51.058,51.058,37057018.0],["2018-10-09",51.058,51.8141,50.5111,50.9615,21420464.0],["2018-10-10",50.9615,51.235,48.6612,48.9105,41960588.0],["2018-10-11",48.9105,48.910491943359375,46.6665,47.2295,45745039.0],["2018-10-12",47.2295,48.6692,47.133,48.4279,37152679.0],["2018-10-15",48.4279,48.6209,47.1169,47.2616,25620023.0],["2018-10-16",47.2616,48.2188,46.8917,47.4306,15252793.0],["2018-10-17",47.4306,48.2429,46.4091,47.7764,26241678.0],["2018-10-18",47.7764,47.77641296386719,46.4573,46.6504,17730318.0],["2018-10-19",46.6504,48.0499,45.5002,47.8488,36896532.0],["2018-10-22",47.8488,50.6719,47.84880065917969,50.2537,44553185.0],["2018-10-23",50.2537,50.25370407104492,45.9908,46.6504,54243318.0],["2018-10-24",46.6504,46.65036392211914,44.0846,45.275,44049534.0],["2018-10-25",45.275,45.27498245239258,43.4492,44.0765,29030242.0],["2018-10-26",44.0765,44.6074,43.4331,43.6744,23160445.0],["2018-10-29",43.6744,43.67438888549805,39.3069,39.3069,37955851.0],["2018-10-30",39.3069,39.306949615478516,37.0468,38.197,55024193.0],["2018-10-31",38.197,39.2104,38.197,38.7278,46199489.0],["2018-11-01",38.7278,40.9799,38.72784423828125,39.9343,63904550.0],["2018-11-02",39.9343,43.1838,39.934322357177734,43.1838,59391564.0],["2018-11-05",43.1838,43.18376541137695,41.1006,41.6234,45764085.0],["2018-11-06",41.6234,41.62338638305664,40.2319,40.8593,28332405.0],["2018-11-07",40.8593,41.4223,40.3928,40.618,24085654.0],["2018-11-08",40.618,41.4143,40.61799621582031,40.7708,18200962.0],["2018-11-09",40.7708,40.770809173583984,40.1274,40.2239,14637808.0],["2018-11-12",40.2239,40.3687,39.4115,40.256,26182166.0],["2018-11-13",40.256,41.5751,39.6287,41.2212,32615089.0],["2018-11-14",41.2212,41.2293,40.2641,40.3526,20628963.0],["2018-11-15",40.3526,40.8915,40.352561950683594,40.6904,15193511.0],["2018-11-16",40.6904,41.1649,40.5456,40.7708,19654868.0],["2018-11-19",40.7708,41.8084,40.6984,41.5751,24718444.0],["2018-11-20",41.5751,41.57512664794922,40.6984,40.7065,18098637.0],["2018-11-21",40.7065,41.374,40.1354,41.1247,18284843.0],["2018-11-22",41.1247,41.4062,40.5054,41.0121,12411632.0],["2018-11-23",41.0121,41.181,40.2158,40.2319,13797926.0],["2018-11-26",40.2319,40.7306,40.2158,40.2882,9509880.0],["2018-11-27",40.2882,40.5134,39.8458,40.0389,10074605.0],["2018-11-28",40.0389,40.7226,39.9424,40.4089,13733770.0],["2018-11-29",40.4089,41.4062,40.40887451171875,40.5617,24341460.0],["2018-11-30",40.5617,42.1382,40.56168746948242,42.1382,39886604.0],["2018-12-03",42.1382,44.3983,42.138153076171875,44.3098,46020824.0],["2018-12-04",44.3098,44.5672,43.7629,44.1972,21503516.0],["2018-12-05",44.1972,44.728,43.3929,44.165,28071491.0],["2018-12-06",44.165,44.16502380371094,42.4116,42.6288,29960836.0],["2018-12-07",42.6288,43.1677,42.4679,42.7897,14689412.0],["2018-12-10",42.7897,42.78965377807617,41.736,42.0899,15876096.0],["2018-12-11",42.0899,42.6207,41.921,42.484,11012014.0],["2018-12-12",42.484,42.8781,42.3794,42.7655,12163417.0],["2018-12-13",42.7655,43.795,42.5484,43.4411,23011367.0],["2018-12-14",43.4411,43.441139221191406,42.5644,42.6207,17318616.0],["2018-12-17",42.6207,42.6288,41.9934,42.484,10384389.0],["2018-12-18",42.484,42.661,42.0658,42.5805,10670645.0],["2018-12-19",42.5805,43.4733,42.2347,42.2749,19096504.0],["2018-12-20",42.2749,42.4197,40.9478,41.7119,18203973.0],["2018-12-21",41.7119,41.71186447143555,40.256,40.6984,19493928.0],["2018-12-24",40.6984,41.2212,40.2641,40.988,10492946.0],["2018-12-25",40.988,41.1006,40.0952,40.9075,12080036.0],["2018-12-26",40.9075,41.1649,40.3767,40.5456,9119744.0],["2018-12-27",40.5456,41.4062,40.33647537231445,40.3365,13435416.0],["2018-12-28",40.3365,41.2212,40.0711,40.9236,19068489.0],["2019-01-02",40.9236,41.6636,40.0791,40.1676,23226724.0],["2019-01-03",40.1676,40.248,38.8244,39.3793,27802962.0],["2019-01-04",39.3793,40.0389,38.6072,39.8458,24149801.0],["2019-01-07",39.8458,40.3365,39.4356,39.6609,23379693.0],["2019-01-08",39.6609,39.8941,39.315,39.4276,16784439.0],["2019-01-09",39.4276,40.7547,39.42759704589844,40.24,33078486.0],["2019-01-10",40.24,40.3365,39.5965,40.1032,18637444.0],["2019-01-11",40.1032,40.8352,39.9906,40.7708,24766779.0],["2019-01-14",40.7708,40.770809173583984,39.7976,39.8861,21780059.0],["2019-01-15",39.8861,42.7092,39.8217,42.6047,50041349.0],["2019-01-16",42.6047,42.604652404785156,41.8486,41.9853,33007796.0],["2019-01-17",41.9853,42.4599,41.4706,41.7601,23390986.0],["2019-01-18",41.7601,43.8353,41.76011657714844,43.3366,52123534.0],["2019-01-21",43.3366,45.3393,43.33658218383789,45.0417,54911173.0],["2019-01-22",45.0417,45.041725158691406,43.9559,44.4063,33569156.0],["2019-01-23",44.4063,44.6798,43.9157,44.2937,20224228.0],["2019-01-24",44.2937,44.8406,43.8353,44.3983,19359761.0],["2019-01-25",44.3983,44.9211,44.0122,44.4385,24174003.0],["2019-01-28",44.4385,47.0927,44.43849182128906,46.2241,59237546.0],["2019-01-29",46.2241,47.1169,45.6048,47.1169,31713216.0],["2019-01-30",47.1169,47.5914,46.0069,46.0713,28680178.0],["2019-01-31",46.0713,48.7899,45.5324,48.5003,52732368.0],["2019-02-01",48.5003,49.3529,48.4359,49.2081,39035408.0],["2019-02-11",49.2081,52.4656,48.7416,52.0393,43398199.0],["2019-02-12",52.0393,53.7042,51.7176,52.0795,43764170.0],["2019-02-13",52.0795,53.2779,51.8623,53.1412,37435649.0],["2019-02-14",53.1412,54.9348,52.7551,54.6614,44614646.0],["2019-02-15",54.6614,54.8544,53.1412,53.4066,31127211.0],["2019-02-18",53.4066,56.2217,53.4066276550293,56.1976,43977028.0],["2019-02-19",56.1976,56.6802,55.1842,56.0367,33964852.0],["2019-02-20",56.0367,56.6882,54.5327,55.5059,29628140.0],["2019-02-21",55.5059,55.6909,54.3396,54.7337,28349805.0],["2019-02-22",54.7337,55.0957,53.7284,55.0957,23804524.0],["2019-02-25",55.0957,57.7901,54.2833,57.3156,59350605.0],["2019-02-26",57.3156,57.31560134887695,55.337,55.4335,45065352.0],["2019-02-27",55.4335,58.2969,55.43349838256836,56.3504,48830743.0],["2019-02-28",56.3504,58.3934,55.1037,57.5086,39447795.0],["2019-03-01",57.5086,61.2246,57.508628845214844,61.0476,49318998.0],["2019-03-04",61.0476,63.9432,60.7339,62.1335,61247124.0],["2019-03-05",62.1335,63.1871,61.7474,62.5517,33285888.0],["2019-03-06",62.5517,62.551700592041016,61.1281,61.9243,34185096.0],["2019-03-07",61.9243,61.92433166503906,58.876,59.4953,46417664.0],["2019-03-08",59.4953,59.8251,57.1145,57.4604,42140085.0],["2019-03-11",57.4604,61.5383,57.460384368896484,61.1281,45333022.0],["2019-03-12",61.1281,62.053,60.1387,60.565,34597522.0],["2019-03-13",60.565,62.0611,60.0422,61.5302,32098342.0],["2019-03-14",61.5302,63.533,60.9029,62.053,43831252.0],["2019-03-15",62.053,64.0156,60.3318,63.3641,40766689.0],["2019-03-18",63.3641,69.7021,63.1389,69.7021,78502853.0],["2019-03-19",69.7021,71.2705,67.8039,69.1712,61471264.0],["2019-03-20",69.1712,70.9246,67.8843,68.9299,40412261.0],["2019-03-21",68.9299,69.1712,67.9889,68.2865,21863519.0],["2019-03-22",68.2865,69.6699,67.5706,69.2114,28722831.0],["2019-03-25",69.2114,69.2114486694336,66.1953,66.6055,33348523.0],["2019-03-26",66.6055,68.9058,66.60546112060547,67.9406,32321293.0],["2019-03-27",67.9406,72.3483,67.94062805175781,70.7638,49444264.0],["2019-03-28",70.7638,73.9087,70.76378631591797,72.6298,60734571.0],["2019-03-29",72.6298,78.8874,72.62979888916016,76.4101,57499553.0],["2019-04-01",76.4101,78.3887,75.6058,77.6729,54871096.0],["2019-04-02",77.6729,77.67286682128906,75.831,77.2627,35698969.0],["2019-04-03",77.2627,78.0268,76.0964,76.7318,24743843.0],["2019-04-04",76.7318,81.6623,75.7586,80.6167,51629797.0],["2019-04-08",80.6167,84.7669,80.4397,82.0403,53574123.0],["2019-04-09",82.0403,88.5794,80.5201,88.4909,47313725.0],["2019-04-10",88.4909,88.499,82.8446,86.0619,67314447.0],["2019-04-11",86.0619,86.06188201904297,78.4772,80.2708,67620791.0],["2019-04-12",80.2708,80.673,78.0187,80.126,41082462.0],["2019-04-15",80.126,84.405,80.12602996826172,80.9143,46450328.0],["2019-04-16",80.9143,82.2253,78.067,82.2092,47471447.0],["2019-04-17",82.2092,84.8393,80.673,83.3433,42313686.0],["2019-04-18",83.3433,84.0511,81.8794,82.3138,27866312.0],["2019-04-19",82.3138,82.3781,80.3191,81.7668,30235053.0],["2019-04-22",81.7668,83.5685,80.8338,81.3405,35074375.0],["2019-04-23",81.3405,85.6597,80.8338,83.8983,52179397.0],["2019-04-24",83.8983,85.6597,81.236,83.2468,36260720.0],["2019-04-25",83.2468,83.6489,80.91426086425781,80.9143,32452314.0],["2019-04-26",80.9143,83.2468,80.3512,82.2575,41070659.0],["2019-05-06",82.2575,82.25746154785156,74.0936508178711,74.0937,71699288.0],["2019-05-07",74.0937,77.9946,74.0936508178711,77.1822,51724250.0],["2019-05-08",77.1822,78.5496,74.8175,77.1179,33331643.0],["2019-05-09",77.1179,77.1179,72.4046,73.8443,52505788.0],["2019-05-10",73.8443,80.0134,73.84430694580078,79.7882,59712662.0],["2019-05-13",79.7882,83.8902,78.0187,83.3272,52161819.0],["2019-05-14",83.3272,84.4452,81.236,82.4264,43103407.0],["2019-05-15",82.4264,88.877,82.4263687133789,88.3944,64752067.0],["2019-05-16",88.3944,90.0754,86.7053,88.4587,42650271.0],["2019-05-17",88.4587,89.2631,84.4452,85.6275,50119516.0],["2019-05-20",85.6275,85.62754821777344,81.7186,83.6489,39848030.0],["2019-05-21",83.6489,85.4023,81.9599,83.8098,41802959.0],["2019-05-22",83.8098,84.5578,81.236,83.0939,28154190.0],["2019-05-23",83.0939,83.09394836425781,79.8928,80.2949,42803482.0],["2019-05-24",80.2949,82.7481,80.2708,81.2521,32483843.0],["2019-05-27",81.2521,82.5631,79.2252,82.0403,35118546.0],["2019-05-28",82.0403,83.8098,81.4773,82.925,42784082.0],["2019-05-29",82.925,84.6302,81.7186,84.0913,43169848.0],["2019-05-30",84.0913,84.6141,82.0323,82.9492,24927582.0],["2019-05-31",82.9492,83.1663,81.2601,81.4371,28848416.0],["2019-06-03",81.4371,83.287,80.4799,81.606,26133637.0],["2019-06-04",81.606,82.4424,79.3297,79.7802,32098094.0],["2019-06-05",79.7802,80.9223,79.5308,79.6676,23542007.0],["2019-06-06",79.6676,80.8296,79.1029,79.6185,21720447.0],["2019-06-10",79.6185,82.761,78.5628,82.1963,34585705.0],["2019-06-11",82.1963,89.627,82.19629669189453,89.1606,64152654.0],["2019-06-12",89.1606,89.8562,87.0819,88.064,38459328.0],["2019-06-13",88.064,88.5059,86.0508,87.4011,27469333.0],["2019-06-14",87.4011,88.956,85.6743,85.8953,34824273.0],["2019-06-17",85.8953,86.9428,83.563,84.8642,30060892.0],["2019-06-18",84.8642,86.0344,83.6366,85.1751,23270902.0],["2019-06-19",85.1751,88.5468,85.17513275146484,86.6646,37826025.0],["2019-06-20",86.6646,92.5568,86.1981,92.4504,63113288.0],["2019-06-21",92.4504,93.1951,91.0019,92.4586,42898624.0],["2019-06-24",92.4586,96.0757,91.6648,94.1608,42801426.0],["2019-06-25",94.1608,95.3965,91.6566,94.0298,38759654.0],["2019-06-26",94.0298,94.02982330322266,92.6304,93.146,20314890.0],["2019-06-27",93.146,96.9514,93.14599609375,95.9939,44692926.0],["2019-06-28",95.9939,96.845,94.8318,96.5258,27036146.0],["2019-07-01",96.5258,103.11363983154297,96.52581787109375,103.1136,47980942.0],["2019-07-02",103.1136,104.7504,101.9761,104.7504,38293861.0],["2019-07-03",104.7504,106.6244,99.9548,101.4033,71443386.0],["2019-07-04",101.4033,102.1807,98.4326,100.7322,48313464.0],["2019-07-05",100.7322,106.5344,100.6586,106.2316,56284313.0],["2019-07-08",106.2316,106.23160552978516,101.8861,103.9566,46616192.0],["2019-07-09",103.9566,105.4051,101.8861,103.1136,36763638.0],["2019-07-10",103.1136,104.2921,102.6226,103.4655,24640005.0],["2019-07-11",103.4655,104.6849,100.5194,101.0677,42100356.0],["2019-07-12",101.0677,103.5474,100.5767,102.7699,33453302.0],["2019-07-15",102.7699,102.76992797851562,99.431,102.3689,29438667.0],["2019-07-16",102.3689,103.1136,100.814,101.1332,22980004.0],["2019-07-17",101.1332,102.0825,100.2494,101.1496,19844862.0],["2019-07-18",101.1496,101.6815,99.0218,99.0218,27961769.0],["2019-07-19",99.0218,101.3787,99.02182006835938,99.9548,23843334.0],["2019-07-22",99.9548,101.2969,99.2919,101.0268,22928970.0],["2019-07-23",101.0268,101.2969,97.1232,98.2444,42676139.0],["2019-07-24",98.2444,99.1282,97.3851,97.7943,28278572.0],["2019-07-25",97.7943,99.652,95.0937,99.5783,43975274.0],["2019-07-26",99.5783,100.2494,98.6127,99.2264,23523112.0],["2019-07-29",99.2264,101.6242,98.9645,101.2723,35604106.0],["2019-07-30",101.2723,102.0334,100.2494,100.5767,23894477.0],["2019-07-31",100.5767,100.7404,98.4326,98.7845,24268263.0],["2019-08-01",98.7845,99.2837,96.6731,97.4097,26073594.0],["2019-08-02",97.4097,97.40965270996094,94.9464,96.665,27001114.0],["2019-08-05",96.665,97.7043,95.1101,95.7075,26994647.0],["2019-08-06",95.7075,99.6765,93.5388,99.251,53310230.0],["2019-08-07",99.251,99.7174,97.2705,97.2869,25685751.0],["2019-08-08",97.2869,99.521,97.28690338134766,98.629,25217971.0],["2019-08-09",98.629,99.8238,96.1576,96.5831,27818507.0],["2019-08-12",96.5831,100.8222,96.58309936523438,100.5276,39537008.0],["2019-08-13",100.5276,100.6586,99.3328,100.0857,19187436.0],["2019-08-14",100.0857,103.932,100.08570098876953,102.9909,41626948.0],["2019-08-15",102.9909,103.4737,101.0759,103.0973,24699937.0],["2019-08-16",103.0973,105.5687,102.6226,103.3591,31217017.0],["2019-08-19",103.3591,105.4132,102.8927,104.6685,31274691.0],["2019-08-20",104.6685,106.5671,104.5049,106.0516,30661661.0],["2019-08-21",106.0516,106.2889,104.423,104.6276,23290010.0],["2019-08-22",104.6276,107.2054,104.62760925292969,106.7963,30208688.0],["2019-08-23",106.7963,107.7619,105.716,106.4689,32066729.0],["2019-08-26",106.4689,106.46892547607422,103.6047,104.2757,28321987.0],["2019-08-27",104.2757,109.0713,104.27571868896484,108.3348,37967088.0],["2019-08-28",108.3348,111.7474,107.7783,109.5951,34376375.0],["2019-08-29",109.5951,112.7212,109.4314,112.1156,31629032.0],["2019-08-30",112.1156,117.1077,112.11564636230469,115.7983,44079767.0],["2019-09-02",115.7983,116.6575,113.0158,116.1174,32990052.0],["2019-09-03",116.1174,116.854,114.0797,115.7983,27475366.0],["2019-09-04",115.7983,115.79827117919922,112.5248,113.1877,38055567.0],["2019-09-05",113.1877,114.7671,112.7703,113.6705,30024701.0],["2019-09-06",113.6705,114.6526,112.2957,114.5789,27932773.0],["2019-09-09",114.5789,115.1681,113.425,113.916,22490260.0],["2019-09-10",113.916,113.91603088378906,111.4691,112.3202,24783638.0],["2019-09-11",112.3202,112.3202133178711,105.3069,105.7815,70230982.0],["2019-09-12",105.7815,108.1384,104.3412,107.6556,41275448.0],["2019-09-16",107.6556,107.8601,105.6506,107.14,23810803.0],["2019-09-17",107.14,109.4478,106.0434,107.6474,25786137.0],["2019-09-18",107.6474,111.2318,107.6473617553711,110.9372,36393551.0],["2019-09-19",110.9372,111.5019,109.4232,110.4134,18204494.0],["2019-09-20",110.4134,112.5412,110.4134292602539,111.9847,25790534.0],["2019-09-23",111.9847,111.98468780517578,108.0238,110.3561,20957318.0],["2019-09-24",110.3561,112.7049,109.8651,111.7146,26869373.0],["2019-09-25",111.7146,112.8358,110.2007,111.7392,18963438.0],["2019-09-26",111.7392,112.623,109.1286,109.7424,21939303.0],["2019-09-27",109.7424,110.7244,108.1875,109.4969,16671138.0],["2019-09-30",109.4969,109.6196,105.9779,106.2234,26543399.0],["2019-10-08",106.2234,110.127,106.2234,108.6458,22689638.0],["2019-10-09",108.6458,108.9158,106.9599,107.8683,16882911.0],["2019-10-10",107.8683,107.86832427978516,103.1791,107.1973,29345896.0],["2019-10-11",107.1973,108.5557,105.5687,107.41,22670709.0],["2019-10-14",107.41,109.2514,106.6326,107.0909,21041065.0],["2019-10-15",107.0909,109.2759,106.3871,108.5885,27487661.0],["2019-10-16",108.5885,108.58849334716797,105.356,106.4935,27437116.0],["2019-10-17",106.4935,107.3118,106.1825,106.6326,14755560.0],["2019-10-18",106.6326,106.63259887695312,103.6619,104.1775,32536856.0],["2019-10-21",104.1775,105.1595,103.22,104.8486,16563683.0],["2019-10-22",104.8486,105.8797,104.7504,105.5687,14442132.0],["2019-10-23",105.5687,106.4526,103.9484,104.1939,19181167.0],["2019-10-24",104.1939,104.914,101.6815,101.9106,27060582.0],["2019-10-25",101.9106,105.1595,101.8206,104.914,25785280.0],["2019-10-28",104.914,107.0418,104.1611,106.428,23636430.0],["2019-10-29",106.428,108.5558,106.42800903320312,107.6146,21468578.0],["2019-10-30",107.6146,107.9174,106.0434,107.1645,13281604.0],["2019-10-31",107.1645,111.2973,107.1645278930664,108.0893,33327198.0],["2019-11-01",108.0893,109.8078,107.9011,109.415,22376828.0],["2019-11-04",109.415,111.1745,109.41502380371094,109.6523,22047279.0],["2019-11-05",109.6523,110.708,109.2923,109.8897,16396464.0],["2019-11-06",109.8897,110.4625,108.4412,108.5394,19092258.0],["2019-11-07",108.5394,109.2432,108.122,108.9813,10399280.0],["2019-11-08",108.9813,111.8128,108.98129272460938,110.1434,28921955.0],["2019-11-11",110.1434,110.3807,108.0238,108.613,21772694.0],["2019-11-12",108.613,109.5378,108.1793,109.145,16013871.0],["2019-11-13",109.145,110.708,108.5803,110.1679,18158898.0],["2019-11-14",110.1679,110.8881,109.3987,110.1106,18723881.0],["2019-11-15",110.1106,110.4625,108.8422,109.1122,13065315.0],["2019-11-18",109.1122,109.7342,108.433,108.8422,13464186.0],["2019-11-19",108.8422,109.415,108.4903,109.2514,15571662.0],["2019-11-20",109.2514,110.9372,108.6785,109.6606,21008904.0],["2019-11-21",109.6606,109.8651,108.7685,109.3823,12816526.0],["2019-11-22",109.3823,109.7178,104.7913,105.5442,28311900.0],["2019-11-25",105.5442,106.0434,102.8845,105.3232,23431277.0],["2019-11-26",105.3232,106.976318359375,105.32321166992188,106.9763,17290856.0],["2019-11-27",106.9763,108.2693,106.1661,107.6064,15469072.0],["2019-11-28",107.6064,108.6785,106.3053,107.05,11386396.0],["2019-11-29",107.05,107.04996490478516,103.1136,104.3821,25875927.0],["2019-12-02",104.3821,105.5196,102.4589,103.932,14121785.0],["2019-12-03",103.932,103.93199920654297,102.1971,103.1464,13950866.0],["2019-12-04",103.1464,105.2168,103.14637756347656,105.1186,19221202.0],["2019-12-05",105.1186,105.3232,104.3412,104.8813,11277894.0],["2019-12-06",104.8813,107.3691,104.7585,107.1891,20298314.0],["2019-12-09",107.1891,108.8258,106.5508,106.7881,13149531.0],["2019-12-10",106.7881,107.2709,105.9779,107.0909,9711599.0],["2019-12-11",107.0909,107.09088134765625,104.7504,105.4214,14718510.0],["2019-12-12",105.4214,105.7488,104.1775,104.5703,12977588.0],["2019-12-13",104.5703,106.5671,104.57032012939453,105.9943,16466625.0],["2019-12-16",105.9943,106.6326,104.423,105.4296,20212079.0],["2019-12-17",105.4296,106.6572,105.42959594726562,106.5917,25266098.0],["2019-12-18",106.5917,108.7767,106.59169006347656,107.1563,23557396.0],["2019-12-19",107.1563,107.7374,105.716,106.2725,13036263.0],["2019-12-20",106.2725,106.6162,105.4869,105.6506,13045860.0],["2019-12-23",105.6506,105.9779,103.9238,104.8649,15676477.0],["2019-12-24",104.8649,106.0761,104.86492919921875,105.3232,8308120.0],["2019-12-25",105.3232,105.7242,104.4967,104.8322,10982186.0],["2019-12-26",104.8322,105.0122,104.1611,104.8731,10114355.0],["2019-12-27",104.8731,106.5917,104.87310791015625,105.5687,19653000.0],["2019-12-30",105.5687,109.0468,105.225,108.6949,34011693.0],["2019-12-31",108.6949,109.7587,108.1875,108.8503,19507442.0],["2020-01-02",108.8503,109.2514,106.0516,108.0893,30667439.0],["2020-01-03",108.0893,108.08928680419922,106.0679,106.8372,20469248.0],["2020-01-06",106.8372,106.83719635009766,105.1759,105.7324,25936979.0],["2020-01-07",105.7324,107.2627,105.5687,105.8715,22327793.0],["2020-01-08",105.8715,106.1907,104.7913,105.4787,16180218.0],["2020-01-09",105.4787,107.3691,104.955,107.0172,25549057.0],["2020-01-10",107.0172,109.7015,106.7963,109.3496,42969542.0],["2020-01-13",109.3496,114.5707,109.34955596923828,114.2925,49604194.0],["2020-01-14",114.2925,115.1272,113.0977,113.3923,19907317.0],["2020-01-15",113.3923,116.8703,113.3841,115.2254,23478904.0],["2020-01-16",115.2254,116.2074,113.9979,115.1108,14535988.0],["2020-01-17",115.1108,116.0438,113.1795,113.3841,14847814.0],["2020-01-20",113.3841,115.1108,111.9519,112.5739,16753769.0],["2020-01-21",112.5739,112.57389831542969,108.032,108.5312,29307308.0],["2020-01-22",108.5312,108.5721,106.1907,107.7783,25753051.0],["2020-01-23",107.7783,107.8356,102.2953,103.2446,41593668.0],["2020-02-03",103.2446,103.24458312988281,92.9168,92.9168,16763900.0],["2020-02-04",92.9168,98.2035,89.2015,93.7025,71021426.0],["2020-02-05",93.7025,98.0398,93.3751,96.1657,38878339.0],["2020-02-06",96.1657,98.1544,95.421,97.5079,30655105.0],["2020-02-07",97.5079,98.9645,96.2476,98.6781,28011695.0],["2020-02-10",98.6781,100.1103,97.0414,99.1282,22187650.0],["2020-02-11",99.1282,102.7045,99.12822723388672,102.1234,24577382.0],["2020-02-12",102.1234,102.4999,100.4703,101.8779,17511362.0],["2020-02-13",101.8779,103.6538,100.9613,101.5915,17862884.0],["2020-02-14",101.5915,103.0154,100.2085,101.0105,16971973.0],["2020-02-17",101.0105,101.72241973876953,100.3148,101.7224,23816908.0],["2020-02-18",101.7224,101.72241973876953,100.6667,100.9777,12872775.0],["2020-02-19",100.9777,104.0793,100.3967,103.1136,31662776.0],["2020-02-20",103.1136,106.8617,103.11363983154297,106.5098,33466160.0],["2020-02-21",106.5098,107.3691,105.5851,106.3871,20743751.0],["2020-02-24",106.3871,106.38707733154297,103.6865,104.0138,23560124.0],["2020-02-25",104.0138,104.01384735107422,101.3624,102.5408,24063330.0],["2020-02-26",102.5408,103.4573,100.6585,101.5587,21417866.0],["2020-02-27",101.5587,104.5458,101.55874633789062,103.3591,23573167.0],["2020-02-28",103.3591,103.35914611816406,97.3851,98.6945,36601211.0],["2020-03-02",98.6945,101.1496,97.8761,100.3721,26982238.0],["2020-03-03",100.3721,103.0154,100.37211608886719,101.7797,23092324.0],["2020-03-04",101.7797,103.0564,101.4769,102.5162,19757510.0],["2020-03-05",102.5162,110.3807,102.5162353515625,109.0059,56561987.0],["2020-03-06",109.0059,110.3807,106.3871,106.4444,29165822.0],["2020-03-09",106.4444,106.44437408447266,103.1464,103.4001,24115041.0],["2020-03-10",103.4001,107.721,103.2773,106.9108,30529621.0],["2020-03-11",106.9108,108.6785,105.9779,106.3052,18634487.0],["2020-03-12",106.3052,106.30524444580078,102.9991,103.1464,25120766.0],["2020-03-13",103.1464,103.14637756347656,97.2869,100.3312,34787850.0],["2020-03-16",100.3312,100.3311996459961,93.6288,94.9218,36516581.0],["2020-03-17",94.9218,96.223,88.8578,92.0576,35075248.0],["2020-03-18",92.0576,94.9055,87.3111,88.5222,39853762.0],["2020-03-19",88.5222,88.52224731445312,80.7151,83.6121,59505689.0],["2020-03-20",83.6121,89.7416,83.612060546875,88.9232,41464102.0],["2020-03-23",88.9232,88.92323303222656,84.324,85.6662,32523729.0],["2020-03-24",85.6662,89.9298,85.66615295410156,89.2669,35369923.0],["2020-03-25",89.2669,94.0789,89.2669448852539,93.2769,30653043.0],["2020-03-26",93.2769,95.1755,91.5747,93.2033,20663823.0],["2020-03-27",93.2033,96.4031,93.2032699584961,94.7745,23221948.0],["2020-03-30",94.7745,94.77452087402344,91.4111,92.5649,20267000.0],["2020-03-31",92.5649,95.4128,92.56494903564453,94.5863,18378831.0],["2020-04-01",94.5863,95.7402,93.6534,94.1035,17423352.0],["2020-04-02",94.1035,95.8466,92.9005,95.7975,18614941.0],["2020-04-03",95.7975,97.7697,95.5847,96.1739,17409640.0],["2020-04-07",96.1739,101.9516,96.17391204833984,101.5751,29094750.0],["2020-04-08",101.5751,103.1054,101.0104,102.3116,19897262.0],["2020-04-09",102.3116,104.423,100.6667,102.2789,15754120.0],["2020-04-10",102.2789,105.4051,101.6406,103.5228,19740989.0],["2020-04-13",103.5228,103.9484,101.6406,102.418,14302218.0],["2020-04-14",102.418,105.4705,102.41803741455078,104.9631,19122788.0],["2020-04-15",104.9631,106.6162,104.1039,104.4967,16165318.0],["2020-04-16",104.4967,104.5867,102.7208,103.1955,18568998.0],["2020-04-17",103.1955,106.1416,103.19548034667969,105.4132,23298889.0],["2020-04-20",105.4132,106.7799,105.41323852539062,105.8224,13076416.0],["2020-04-21",105.8224,105.82241821289062,102.3607,103.4901,20395528.0],["2020-04-22",103.4901,107.1973,102.639,106.5917,26021836.0],["2020-04-23",106.5917,109.906,106.59169006347656,107.2709,21176848.0],["2020-04-24",107.2709,109.0795,105.8715,107.7865,16386676.0],["2020-04-27",107.7865,109.3496,106.6981,108.6376,15753482.0],["2020-04-28",108.6376,115.5691,108.63758087158203,113.7523,42077345.0],["2020-04-29",113.7523,114.6934,109.6605,110.0124,28764004.0],["2020-04-30",110.0124,113.916,109.6769,111.1254,22623055.0],["2020-05-06",111.1254,113.7933,109.6442,113.3023,24882419.0],["2020-05-07",113.3023,116.2074,112.4184,116.1338,27547778.0],["2020-05-08",116.1338,119.0717,115.3318,117.034,24188247.0],["2020-05-11",117.034,118.7444,115.3891,116.0847,23515791.0],["2020-05-12",116.0847,117.6723,115.2991,116.9685,15011189.0],["2020-05-13",116.9685,119.6527,116.4529,119.4727,19396629.0],["2020-05-14",119.4727,120.2992,118.1715,119.7182,15143506.0],["2020-05-15",119.7182,121.1094,117.9096,118.7362,15923653.0],["2020-05-18",118.7362,124.7675,118.3352,123.5972,24620415.0],["2020-05-19",123.5972,125.6104,123.0571,123.9246,17430906.0],["2020-05-20",123.9246,125.1931,123.1717,123.4991,16879605.0],["2020-05-21",123.4991,125.6432,123.49905395507812,124.121,16844750.0],["2020-05-22",124.121,124.12100219726562,117.5577,118.1388,38013339.0],["2020-05-25",118.1388,120.6266,115.4709,120.3238,24355991.0],["2020-05-26",120.3238,122.0342,119.6036,120.9539,16336507.0],["2020-05-27",120.9539,121.445,119.219,119.6118,14410902.0],["2020-05-28",119.6118,121.134,118.2533,119.6855,14660704.0],["2020-05-29",119.6855,121.6004,118.5234,121.2813,15725720.0],["2020-06-01",121.2813,131.0853,121.28126525878906,129.8004,35515479.0],["2020-06-02",129.8004,133.925,129.3176,129.9477,28980265.0],["2020-06-03",129.9477,132.3783,128.221,129.2194,24977983.0],["2020-06-04",129.2194,130.9216,128.4829,130.0378,13368183.0],["2020-06-05",130.0378,131.4944,128.9739,131.0361,15834406.0],["2020-06-08",131.0361,134.9889,130.3651,131.4781,22084832.0],["2020-06-09",131.4781,133.3931,130.1278,133.033,15909848.0],["2020-06-10",133.033,134.0314,131.8218,133.123,14727846.0],["2020-06-11",133.123,133.1802,129.2603,130.9952,19772397.0],["2020-06-12",130.9952,132.4765,127.7463,131.2571,16832413.0],["2020-06-15",131.2571,131.6581,128.0737,128.5565,26368286.0],["2020-06-16",128.5565,130.3324,127.9919,129.0394,25984652.0],["2020-06-17",129.0394,129.03936767578125,125.9459,127.6236,23019993.0],["2020-06-18",127.6236,129.7759,127.62358856201172,129.6122,19764345.0],["2020-06-19",129.6122,136.2573,129.6122283935547,135.5617,37065609.0],["2020-06-22",135.5617,136.0179,133.5297,135.1885,21356128.0],["2020-06-23",135.1885,139.6671,134.4255,139.3188,26230977.0],["2020-06-24",139.3188,142.0723,138.506,139.8413,18644302.0],["2020-06-29",139.8413,139.84127807617188,137.5107,138.9041,19722055.0],["2020-06-30",138.9041,142.3792,138.90408325195312,142.0308,18871762.0],["2020-07-01",142.0308,153.5177,141.923,150.93,26944536.0],["2020-07-02",150.93,159.5224,149.1884,157.1587,34523721.0],["2020-07-03",157.1587,157.9964,151.3613,156.5284,30604641.0],["2020-07-06",156.5284,162.5579,153.8992,159.9288,32596531.0],["2020-07-07",159.9288,171.1669,157.8471,168.3553,37969365.0],["2020-07-08",168.3553,170.6858,165.0461,168.6456,28995760.0],["2020-07-09",168.6456,170.3209,167.1195,168.9607,29524349.0],["2020-07-10",168.9607,175.6621,166.5389,171.6811,33297981.0],["2020-07-13",171.6811,186.6099,171.6810760498047,181.2023,48194499.0],["2020-07-14",181.2023,186.8836,175.8528,183.2094,43546208.0],["2020-07-15",183.2094,187.4392,180.4725,185.9463,36739834.0],["2020-07-16",185.9463,185.9463348388672,167.1692657470703,167.1693,70251469.0],["2020-07-17",167.1693,173.9204,161.7285,170.5365,52612208.0],["2020-07-20",170.5365,172.9251,158.4193,167.2688,43917356.0],["2020-07-21",167.2688,173.2569,164.8802,170.4951,31586749.0],["2020-07-22",170.4951,176.5495,168.1562,173.3398,27872633.0],["2020-07-23",173.3398,175.745,170.5199,174.1526,26258185.0],["2020-07-24",174.1526,174.15260314941406,164.2167,167.0366,40114526.0],["2020-07-27",167.0366,171.5152,167.03656005859375,169.2759,24455788.0],["2020-07-28",169.2759,179.9251,169.27586364746094,177.4784,38078951.0],["2020-07-29",177.4784,178.7142,173.3481,178.3244,29722714.0],["2020-07-30",178.3244,180.8457,176.6574,179.5851,25039581.0],["2020-07-31",179.5851,183.3006,177.7189,180.4144,25960503.0],["2020-08-03",180.4144,182.4049,178.482,180.5554,19921942.0],["2020-08-04",180.5554,182.2971,177.4867,178.9796,20524372.0],["2020-08-05",178.9796,180.6052,176.6573,180.373,18671238.0],["2020-08-06",180.373,181.2521,173.8872,175.0152,32024659.0],["2020-08-07",175.0152,176.6573,168.5128,171.8967,28579084.0],["2020-08-10",171.8967,173.2403,168.3138,170.8268,19021200.0],["2020-08-11",170.8268,176.9476,170.82679748535156,173.3398,24751477.0],["2020-08-12",173.3398,174.0697,168.3967,171.2664,17881052.0],["2020-08-13",171.2664,174.1692,170.437,171.5981,12173269.0],["2020-08-14",171.5981,176.9062,171.0342,176.5744,24160591.0],["2020-08-17",176.5744,184.1217,176.57440185546875,182.4464,31277578.0],["2020-08-18",182.4464,184.9511,180.9038,182.9274,18862898.0],["2020-08-19",182.9274,187.4061,180.1988,184.3125,23631687.0],["2020-08-20",184.3125,184.31248474121094,179.1455,179.5684,18324492.0],["2020-08-21",179.5684,183.2758,179.5104,181.136,15560961.0],["2020-08-24",181.136,187.6881,181.13597106933594,186.5103,22708418.0],["2020-08-25",186.5103,196.355,186.51034545898438,195.3681,28255852.0],["2020-08-26",195.3681,198.9427,192.5814,196.2721,25904492.0],["2020-08-27",196.2721,198.2045,191.7022,197.4581,21091858.0],["2020-08-28",197.4581,203.0813,193.4107,199.4569,32250082.0],["2020-08-31",199.4569,204.6074,199.0505,199.0505,31571514.0],["2020-09-01",199.0505,199.050537109375,193.3278,195.9404,29678434.0],["2020-09-02",195.9404,198.868,193.9084,196.7034,18726817.0],["2020-09-03",196.7034,201.5386,195.0612,197.8894,27207474.0],["2020-09-04",197.8894,197.88938903808594,187.6632,190.9392,36714100.0],["2020-09-07",190.9392,193.6181,186.6928,188.393,23282571.0],["2020-09-08",188.393,190.2177,180.4725,184.0554,35553848.0],["2020-09-09",184.0554,184.05538940429688,179.1455,180.0827,22355542.0],["2020-09-10",180.0827,187.1904,180.08265686035156,185.117,23010794.0],["2020-09-11",185.117,188.9073,182.6123,188.8907,20111964.0],["2020-09-14",188.8907,191.9511,185.9298,190.8231,20613052.0],["2020-09-15",190.8231,191.9179,189.098,191.047,11887705.0],["2020-09-16",191.047,192.5731,186.6099,187.4641,18314147.0],["2020-09-17",187.4641,187.464111328125,181.5507,184.7686,22651540.0],["2020-09-18",184.7686,190.3587,183.1431,190.3587,19015650.0],["2020-09-21",190.3587,190.3835,186.1703,186.5684,12888130.0],["2020-09-22",186.5684,188.0779,184.1217,184.8765,11876970.0],["2020-09-23",184.8765,184.87648010253906,176.2095,182.0151,25029188.0],["2020-09-24",182.0151,183.5992,179.0459,179.4689,16165416.0],["2020-09-25",179.4689,181.9985,179.4523,179.9417,11075553.0],["2020-09-28",179.9417,184.8267,179.94166564941406,182.5708,15147706.0],["2020-09-29",182.5708,184.7852,181.4428,182.4381,9756728.0],["2020-09-30",182.4381,186.6099,182.43807983398438,183.1016,16029685.0],["2020-10-09",183.1016,190.3835,183.10162353515625,188.7579,20723968.0],["2020-10-12",188.7579,200.7176,188.7579345703125,200.5185,32134104.0],["2020-10-13",200.5185,202.8656,198.1133,200.9332,17046469.0],["2020-10-14",200.9332,202.6417,197.541,198.5612,18143711.0],["2020-10-15",198.5612,199.4652,197.6738,198.2211,11021371.0],["2020-10-16",198.2211,199.7306,195.1027,196.4794,11666850.0],["2020-10-19",196.4794,200.3112,194.5719,195.4095,12156483.0],["2020-10-20",195.4095,199.8799,194.9036,199.8799,17666131.0],["2020-10-21",199.8799,202.1192,198.7934,200.4604,13552885.0],["2020-10-22",200.4604,201.5304,196.297,200.4771,14878007.0],["2020-10-23",200.4771,200.9083,195.9818,196.9771,13120673.0],["2020-10-26",196.9771,196.9770965576172,184.9511,192.9214,15918567.0],["2020-10-27",192.9214,195.1939,191.3373,194.1323,14091426.0],["2020-10-28",194.1323,200.7093,193.5932,199.374,16719289.0],["2020-10-29",199.374,210.471,197.7982,207.7507,34369803.0],["2020-10-30",207.7507,207.7506866455078,201.7626,202.3846,23730551.0],["2020-11-02",202.3846,208.2152,202.3846435546875,203.778,15733705.0],["2020-11-03",203.778,207.67604064941406,203.6121,207.676,16535083.0],["2020-11-04",207.676,209.83241271972656,205.9343,209.8324,12992837.0],["2020-11-05",209.8324,215.5137,209.83241271972656,215.1487,18968980.0],["2020-11-06",215.1487,216.6333,211.5327,215.0575,15116483.0],["2020-11-09",215.0575,223.9319,215.0574951171875,223.9319,20628388.0],["2020-11-10",223.9319,231.1059,221.651,226.2541,22308070.0],["2020-11-11",226.2541,231.3963,222.5634,223.0195,22787338.0],["2020-11-12",223.0195,225.1676,219.785,221.9828,17623158.0],["2020-11-13",221.9828,221.98280334472656,213.9793,219.7849,18843071.0],["2020-11-16",219.7849,226.5444,218.5492,226.42,19577792.0],["2020-11-17",226.42,227.7055,220.6143,223.1854,17947672.0],["2020-11-18",223.1854,223.5337,214.8087,218.7234,19456273.0],["2020-11-19",218.7234,220.8631,215.6381,219.5362,12448246.0],["2020-11-20",219.5362,224.3465,219.53616333007812,222.6629,11122604.0],["2020-11-23",222.6629,230.3761,222.6628875732422,226.0716,15634214.0],["2020-11-24",226.0716,226.0882,221.4437,225.4164,12503527.0],["2020-11-25",225.4164,225.9141,217.9686,218.1013,16559440.0],["2020-11-26",218.1013,219.9342,209.5836,216.1191,19905229.0],["2020-11-27",216.1191,217.5539,214.0623,217.5456,11259290.0],["2020-11-30",217.5456,217.54563903808594,210.3715,210.6618,21174104.0],["2020-12-01",210.6618,214.7092,210.6617889404297,213.971,13648057.0],["2020-12-02",213.971,217.2885,213.2329,216.0942,11637763.0],["2020-12-03",216.0942,217.2968,214.7838,216.99,9208685.0],["2020-12-04",216.99,222.2731,215.7625,221.6013,17051140.0],["2020-12-07",221.6013,228.2446,221.60130310058594,224.1309,19621618.0],["2020-12-08",224.1309,227.2908,222.7292,225.5906,14777562.0],["2020-12-09",225.5906,227.2493,223.5172,223.6996,11677649.0],["2020-12-10",223.6996,225.5906,221.6925,221.9994,13410208.0],["2020-12-11",221.9994,223.9235,218.4579,221.875,15005255.0],["2020-12-14",221.875,226.8347,220.6807,226.5444,18174424.0],["2020-12-15",226.5444,226.6688,221.7008,224.5953,14611814.0],["2020-12-16",224.5953,228.0787,224.59532165527344,227.523,16025487.0],["2020-12-17",227.523,232.2256,227.4235,230.4093,19976098.0],["2020-12-18",230.4093,231.9602,227.3157,229.6214,15082525.0],["2020-12-21",229.6214,233.8678,228.3358,233.8097,16188978.0],["2020-12-22",233.8097,238.8606,233.80972290039062,234.1995,18706371.0],["2020-12-23",234.1995,239.2753,228.0787,230.8074,25221586.0],["2020-12-24",230.8074,231.3133,225.8892,228.3442,15616076.0],["2020-12-25",228.3442,230.0941,225.1759,228.8418,11111390.0],["2020-12-28",228.8418,237.3346,228.84178161621094,237.1604,19381209.0],["2020-12-29",237.1604,237.7493,231.5455,233.055,14658930.0],["2020-12-30",233.055,238.5289,233.05499267578125,237.9317,16882539.0],["2020-12-31",237.9317,244.2267,237.93170166015625,242.0537,16003830.0],["2021-01-04",242.0537,248.8131,242.05369567871094,247.1958,23427822.0],["2021-01-05",247.1958,265.3842,244.2516,265.3842,31460633.0],["2021-01-06",265.3842,278.3887,263.5678,272.2845,31343033.0],["2021-01-07",272.2845,274.2584,262.9789,273.6944,24255948.0],["2021-01-08",273.6944,275.0215,256.2278,262.9126,37870249.0],["2021-01-11",262.9126,262.9125671386719,248.3985,249.8084,38195291.0],["2021-01-12",249.8084,258.1851,247.1544,257.1069,23025505.0],["2021-01-13",257.1069,259.9932,250.5715,253.2338,23365302.0],["2021-01-14",253.2338,253.2337646484375,239.69,240.0218,35489554.0],["2021-01-15",240.0218,242.4186,230.6249,238.6118,41713251.0],["2021-01-18",238.6118,238.61180114746094,231.6699,235.9993,27255864.0],["2021-01-19",235.9993,240.5194,232.2256,233.4697,29388857.0],["2021-01-20",233.4697,236.8784,228.029,236.2481,26404034.0],["2021-01-21",236.2481,247.9754,236.2480926513672,246.2835,29402390.0],["2021-01-22",246.2835,248.7385,242.6591,245.1307,24946675.0],["2021-01-25",245.1307,262.3569,243.1734,261.8261,41290940.0],["2021-01-26",261.8261,261.8427,253.043,253.607,24143501.0],["2021-01-27",253.607,253.60696411132812,238.0313,242.6592,30793847.0],["2021-01-28",242.6592,242.65919494628906,234.7137,237.2019,27607757.0],["2021-01-29",237.2019,244.7824,237.20187377929688,241.4649,22010914.0],["2021-02-01",241.4649,248.7053,241.46487426757812,242.4186,19575992.0],["2021-02-02",242.4186,252.4044,242.0952,252.2302,29749240.0],["2021-02-03",252.2302,256.2776,249.7421,256.0702,22454665.0],["2021-02-04",256.0702,262.7467,252.9684,260.0927,28057460.0],["2021-02-05",260.0927,273.6945,260.09271240234375,265.2017,32891319.0],["2021-02-08",265.2017,274.1091,260.2585,265.4007,26652998.0],["2021-02-09",265.4007,273.6944,263.6258,273.2798,22477980.0],["2021-02-10",273.2798,286.6991,273.2797546386719,284.1861,33193163.0],["2021-02-18",284.1861,296.2453,274.4327,276.5973,34381508.0],["2021-02-19",276.5973,287.1304,270.3355,285.6375,27475002.0],["2021-02-22",285.6375,285.6374816894531,257.9197,259.6448,41458220.0],["2021-02-23",259.6448,267.7727,252.2717,261.2538,27866832.0],["2021-02-24",261.2538,261.2621,239.3997,243.0738,41724817.0],["2021-02-25",243.0738,248.7966,236.8535,239.6071,24904649.0],["2021-02-26",239.6071,239.6070556640625,224.7612,232.2256,28897086.0],["2021-03-01",232.2256,243.8369,232.22561645507812,239.7066,25506327.0],["2021-03-02",239.7066,245.3962,228.3276,232.8062,24412465.0],["2021-03-03",232.8062,237.8654,225.2671,236.6213,21171711.0],["2021-03-04",236.6213,236.6212921142578,219.785,220.8715,32935886.0],["2021-03-05",220.8715,225.7482,210.6618,221.029,29165040.0],["2021-03-08",221.029,223.9567,202.733,202.7827,38365377.0],["2021-03-09",202.7827,206.6808,190.7567,201.1239,43874577.0],["2021-03-10",201.1239,211.4912,201.1239471435547,209.5007,30958230.0],["2021-03-11",209.5007,223.5171,207.4106,219.8181,30153094.0],["2021-03-12",219.8181,223.5088,212.1298,219.3288,25143785.0],["2021-03-15",219.3288,221.029,204.0268,208.182,24899734.0],["2021-03-16",208.182,217.753,207.8004,217.6369,23165605.0],["2021-03-17",217.6369,222.298,211.4912,219.2127,19887801.0],["2021-03-18",219.2127,228.0787,219.21267700195312,224.2553,20130334.0],["2021-03-19",224.2553,224.2553253173828,213.7057,216.2933,19784981.0],["2021-03-22",216.2933,218.6155,211.2507,215.2234,14278219.0],["2021-03-23",215.2234,218.939,213.1333,217.5042,12695157.0],["2021-03-24",217.5042,223.1024,214.4935,216.3015,17942151.0],["2021-03-25",216.3015,216.30154418945312,209.0031,212.304,18625855.0],["2021-03-26",212.304,221.593,212.1713,220.5729,23020269.0],["2021-03-29",220.5729,232.1842,220.5728759765625,225.6652,28199481.0],["2021-03-30",225.6652,230.9981,224.3465,226.8015,16870779.0],["2021-03-31",226.8015,226.80148315429688,219.7932,222.2565,13411104.0],["2021-04-01",222.2565,227.1581,221.452,226.4863,12114212.0],["2021-04-02",226.4863,236.3725,226.48631286621094,236.0076,22962623.0],["2021-04-06",236.0076,238.8606,233.8844,236.1734,15550845.0],["2021-04-07",236.1734,236.17344665527344,222.9366,224.6368,24493627.0],["2021-04-08",224.6368,227.9543,219.0053,226.4863,16211426.0],["2021-04-09",226.4863,226.48631286621094,219.785,220.0338,14611556.0],["2021-04-12",220.0338,221.7423,215.6381,216.4591,13323255.0],["2021-04-13",216.4591,222.4555,216.45913696289062,218.0432,13677029.0],["2021-04-14",218.0432,221.9496,216.6748,218.7731,14602952.0],["2021-04-15",218.7731,218.77310180664062,206.7803,212.1547,28595938.0],["2021-04-16",212.1547,218.6487,212.15469360351562,217.1309,18754302.0],["2021-04-19",217.1309,222.4472,210.2471,220.3406,18815579.0],["2021-04-20",220.3406,227.0752,218.1345,222.0657,19914658.0],["2021-04-21",222.0657,226.3951,218.6072,224.6368,15923160.0],["2021-04-22",224.6368,227.2493,223.1024,224.9188,11627423.0],["2021-04-23",224.9188,233.055,224.9187774658203,232.2256,20783326.0],["2021-04-26",232.2256,237.1107,227.9626,228.0787,20390370.0],["2021-04-27",228.0787,233.7351,225.8726,233.7351,14231452.0],["2021-04-28",233.7351,236.8701171875,227.0835,236.8701,22027859.0],["2021-04-29",236.8701,241.3487,233.3121,240.1047,20693602.0],["2021-04-30",240.1047,240.10467529296875,235.2777,236.3725,15803059.0],["2021-05-06",236.3725,237.036,228.7422,229.273,16866057.0],["2021-05-07",229.273,232.4164,224.9934,225.6735,12500753.0],["2021-05-10",225.6735,227.2493,216.7992,218.9556,19524824.0],["2021-05-11",218.9556,228.4602,217.2885,228.452,19232636.0],["2021-05-12",228.452,231.8773,227.2493,230.1605,12106344.0],["2021-05-13",230.1605,231.023,226.0053,228.9081,9707922.0],["2021-05-14",228.9081,239.1924,228.228,238.0312,21808451.0],["2021-05-17",238.0312,252.6864,238.03123474121094,246.4826,28061495.0],["2021-05-18",246.4826,248.8132,244.0857,248.3985,14728692.0],["2021-05-19",248.3985,256.3605,245.5205,251.1271,16700066.0],["2021-05-20",251.1271,255.4316,250.107,251.7243,14023985.0],["2021-05-21",251.7243,253.5323,244.716,245.9933,17262089.0],["2021-05-24",245.9933,253.1259,244.9565,252.9683,15708894.0],["2021-05-25",252.9683,267.9386,252.8937,267.9137,32305889.0],["2021-05-26",267.9137,268.7265,262.0832,264.5713,19075117.0],["2021-05-27",264.5713,270.5677,260.6069,263.8912,16436312.0],["2021-05-28",263.8912,266.2964,260.7479,262.8297,13024503.0],["2021-05-31",262.8297,262.82965087890625,256.5429,261.3533,17768388.0],["2021-06-01",261.3533,263.1614,257.4221,261.8344,16387574.0],["2021-06-02",261.8344,264.0488,255.8628,258.633,15653208.0],["2021-06-03",258.633,265.4007,257.2562,260.101,17917736.0],["2021-06-04",260.101,264.1566,256.7005,261.5026,17528770.0],["2021-06-07",261.5026,263.2692,256.1697,259.5204,18737019.0],["2021-06-08",259.5204,260.0098,242.1699,247.113,31165284.0],["2021-06-09",247.113,248.8131,241.8049,245.9103,17157668.0],["2021-06-10",245.9103,253.3748,245.081,251.3428,15077251.0],["2021-06-11",251.3428,252.1306,245.4956,250.1152,15912782.0],["2021-06-15",250.1152,252.1721,242.8168,248.1994,14516108.0],["2021-06-16",248.1994,248.19943237304688,239.8725,242.4435,14062999.0],["2021-06-17",242.4435,247.1544,241.44,244.0194,10904554.0],["2021-06-18",244.0194,246.325,237.2019,241.3488,19071578.0],["2021-06-21",241.3488,246.5738,241.3487,246.2172,20602803.0],["2021-06-22",246.2172,250.8866,246.21717834472656,248.7219,16166358.0],["2021-06-23",248.7219,248.72193908691406,240.5194,241.299,23056410.0],["2021-06-24",241.299,244.6663,235.6924,242.7587,16551834.0],["2021-06-25",242.7587,249.9577,241.2492,248.7468,20522327.0],["2021-06-28",248.7468,254.229,248.746826171875,254.0465,16125387.0],["2021-06-29",254.0465,254.3202,246.0596,247.6105,15672026.0],["2021-06-30",247.6105,250.8036,245.0726,247.0632,10339509.0],["2021-07-01",247.0632,247.9838,242.1781,247.3203,13631042.0],["2021-07-02",247.3203,247.32029724121094,236.5384,237.2268,21169160.0],["2021-07-05",237.2268,239.2753,232.2422,233.1379,18054256.0],["2021-07-06",233.1379,233.13790893554688,224.1143,229.9448,23895451.0],["2021-07-07",229.9448,236.3725,229.94482421875,236.0324,17454367.0],["2021-07-08",236.0324,237.0277,221.9579,223.7991,43957567.0],["2021-07-09",223.7991,226.5792,219.3945,223.8159,21367447.0],["2021-07-12",223.8159,228.5722,219.9723,226.8891,26424669.0],["2021-07-13",226.8891,233.9147,226.88909912109375,231.1179,21899748.0],["2021-07-14",231.1179,231.9553,224.4188,230.5317,20921830.0],["2021-07-15",230.5317,235.4723,228.3629,235.1624,19549471.0],["2021-07-16",235.1624,237.281,231.9553,232.3907,15151398.0],["2021-07-19",232.3907,236.5609,229.8534,235.2127,14331986.0],["2021-07-20",235.2127,237.9928,232.6,236.3934,13009223.0],["2021-07-21",236.3934,239.4666,234.4758,235.489,14960510.0],["2021-07-22",235.489,238.3696,233.3369,234.5511,14310378.0],["2021-07-23",234.5511,234.5511474609375,224.5193,227.1068,21230352.0],["2021-07-26",227.1068,227.10679626464844,204.397,208.9607,46213123.0],["2021-07-27",208.9607,208.960693359375,193.4356,193.5612,42331305.0],["2021-07-28",193.5612,199.2135,188.3192,198.1919,36114290.0],["2021-07-29",198.1919,205.8205,195.6798,196.827,31322153.0],["2021-07-30",196.827,196.8354,181.5783,184.8524,42797929.0],["2021-08-02",184.8524,196.7014,177.6509,196.3246,46844440.0],["2021-08-03",196.3246,201.5247,190.6722,201.0139,34171933.0],["2021-08-04",201.0139,201.01393127441406,195.1104,196.3665,23028951.0],["2021-08-05",196.3665,197.6226,188.83,190.2285,28551069.0],["2021-08-06",190.2285,190.8397,185.2711,189.2487,19152922.0],["2021-08-09",189.2487,198.192,185.8992,192.6066,26492924.0],["2021-08-10",192.6066,209.3459,190.4043,208.4248,46083746.0],["2021-08-11",208.4248,210.2838,202.6217,206.1638,25307547.0],["2021-08-12",206.1638,208.1736,198.5855,199.2303,23714946.0],["2021-08-13",199.2303,203.4842,197.6225,201.642,16003140.0],["2021-08-16",201.642,204.6314,199.6322,201.5582,13317313.0],["2021-08-17",201.5582,202.6468,192.414,192.5564,21873039.0],["2021-08-18",192.5564,194.6917,187.4902,191.7608,21264488.0],["2021-08-19",191.7608,193.6784,185.8991,186.4434,28968942.0],["2021-08-20",186.4434,186.4434356689453,171.9902,172.8192,53400435.0],["2021-08-23",172.8192,177.3327,171.5799,172.5345,41836373.0],["2021-08-24",172.5345,178.0696,170.8263,175.8506,41190375.0],["2021-08-25",175.8506,183.3284,175.85055541992188,182.131,38179885.0],["2021-08-26",182.131,182.13096618652344,172.501,173.4808,33228274.0],["2021-08-27",173.4808,175.8506,171.2449,172.233,27190967.0],["2021-08-30",172.233,175.8422,167.0245,173.3384,34732935.0],["2021-08-31",173.3384,174.1758,166.9743,168.8919,31855168.0],["2021-09-01",168.8919,176.7382,164.9646,173.9329,50364302.0],["2021-09-02",173.9329,174.2595,167.6442,168.5067,37460164.0],["2021-09-03",168.5067,172.9616,164.772,172.4089,34479528.0],["2021-09-06",172.4089,180.2887,169.6121,177.0732,44070983.0],["2021-09-07",177.0732,179.3006,175.0634,177.5002,25937444.0],["2021-09-08",177.5002,178.1199,172.501,173.9413,21553677.0],["2021-09-09",173.9413,175.189,171.6636,173.6147,17757531.0],["2021-09-10",173.6147,179.535,172.9197,178.9489,31883473.0],["2021-09-13",178.9489,179.7862,173.33,173.9999,26342826.0],["2021-09-14",173.9999,175.6915,171.8646,172.2749,23596742.0],["2021-09-15",172.2749,172.27493286132812,164.7133,166.2206,38203577.0],["2021-09-16",166.2206,167.125,161.1377,164.9646,33538704.0],["2021-09-17",164.9646,171.6636,162.511,169.1096,29439702.0],["2021-09-22",169.1096,169.10960388183594,161.9919,162.3938,24908981.0],["2021-09-23",162.3938,164.8641,161.3136,162.8041,18811296.0],["2021-09-24",162.8041,170.8263,161.6653,167.9122,35053997.0],["2021-09-27",167.9122,184.7017059326172,167.91217041015625,184.7017,76006557.0],["2021-09-28",184.7017,186.4016,179.2001,181.662,41145863.0],["2021-09-29",181.662,185.2544,178.1115,183.119,31136680.0],["2021-09-30",183.119,186.9794,181.7122,183.7136,33190568.0],["2021-10-08",183.7136,197.6058,182.2147,191.1077,41627865.0],["2021-10-11",191.1077,196.9777,188.8216,190.756,26146575.0],["2021-10-12",190.756,192.5982,186.7449,192.0455,20342373.0],["2021-10-13",192.0455,204.824,190.2535,200.545,34777422.0],["2021-10-14",200.545,204.891,197.7565,200.9721,24058960.0],["2021-10-15",200.9721,200.97207641601562,192.6066,196.2157,30215786.0],["2021-10-18",196.2157,196.21572875976562,177.944,180.3055,52228655.0],["2021-10-19",180.3055,184.9613,178.3627,183.3619,27151971.0],["2021-10-20",183.3619,186.0666,181.6117,184.1741,17171231.0],["2021-10-21",184.1741,186.6947,183.387,185.0534,15781385.0],["2021-10-22",185.0534,191.6939,185.05340576171875,188.4364,22614868.0],["2021-10-25",188.4364,188.43643188476562,182.5496,184.5259,24815964.0],["2021-10-26",184.5259,186.7365,183.5461,184.7771,17197532.0],["2021-10-27",184.7771,184.7770538330078,179.2001,180.8748,20048493.0],["2021-10-28",180.8748,184.2077,179.0159,180.2803,21925324.0],["2021-10-29",180.2803,185.5056,180.1045,181.3019,23633532.0],["2021-11-01",181.3019,181.30191040039062,164.8808,171.6134,58003653.0],["2021-11-02",171.6134,172.4173,167.1836,168.5821,34933447.0],["2021-11-03",168.5821,169.5702,166.3714,166.7482,21891968.0],["2021-11-04",166.7482,174.0586,166.7482147216797,173.1877,29864162.0],["2021-11-05",173.1877,179.7863,173.1793,176.1101,30142997.0],["2021-11-08",176.1101,177.8686,173.9748,176.6796,15637386.0],["2021-11-09",176.6796,178.0947,173.799,174.8206,15503934.0],["2021-11-10",174.8206,175.7501,170.1564,172.2498,17200267.0],["2021-11-11",172.2498,173.3384,170.4745,172.9281,16652085.0],["2021-11-12",172.9281,173.8994,170.081,170.7006,15788512.0],["2021-11-15",170.7006,173.7571,170.081,171.4124,20724480.0],["2021-11-16",171.4124,178.7395,171.41241455078125,177.5253,31435675.0],["2021-11-17",177.5253,178.3627,175.0132,177.115,17421460.0],["2021-11-18",177.115,177.11500549316406,173.799,174.695,13220262.0],["2021-11-19",174.695,181.2935,173.6734,178.0278,24292959.0],["2021-11-22",178.0278,185.8992,178.0277557373047,180.8497,31978276.0],["2021-11-23",180.8497,182.9683,178.6642,179.87,19386637.0],["2021-11-24",179.87,190.9067,179.8699951171875,187.9256,47627847.0],["2021-11-25",187.9256,191.8864,186.0415,186.6947,28462827.0],["2021-11-26",186.6947,187.2222,183.454,186.6193,16247295.0],["2021-11-29",186.6193,188.4113,184.4337,188.1852,19236411.0],["2021-11-30",188.1852,188.83,182.5496,182.5496,23014598.0],["2021-12-01",182.5496,188.2773,182.54962158203125,184.6933,19248621.0],["2021-12-02",184.6933,187.4902,183.6466,186.5272,17530974.0],["2021-12-03",186.5272,194.9429,186.52719116210938,192.1377,34030029.0],["2021-12-06",192.1377,196.7851,191.7608,194.5242,28878669.0],["2021-12-07",194.5242,200.679,194.5242156982422,195.9478,30890437.0],["2021-12-08",195.9478,204.7487,193.6701,204.3216,39786891.0],["2021-12-09",204.3216,213.4993,203.2162,210.1833,47297011.0],["2021-12-10",210.1833,210.1832733154297,204.7403,206.8338,33227496.0],["2021-12-13",206.8338,215.3834,206.83377075195312,209.3292,35535037.0],["2021-12-14",209.3292,211.8581,206.1722,209.3459,22557352.0],["2021-12-15",209.3459,209.3459014892578,203.4842,204.1541,26356782.0],["2021-12-16",204.1541,205.2427,198.5018,203.9029,28971230.0],["2021-12-17",203.9029,203.9029083251953,196.6679,196.9191,25483452.0],["2021-12-20",196.9191,200.5283,196.91909790039062,197.6225,18882740.0],["2021-12-21",197.6225,198.8786,191.7608,193.9799,23454247.0],["2021-12-22",193.9799,195.5291,193.0085,194.3735,15199808.0],["2021-12-23",194.3735,200.5199,191.7609,198.4683,28205116.0],["2021-12-24",198.4683,205.4186,198.4683074951172,202.5966,28942925.0],["2021-12-27",202.5966,202.59658813476562,195.1104,197.7984,18405368.0],["2021-12-28",197.7984,200.6204,197.2039,198.9456,14368216.0],["2021-12-29",198.9456,198.94561767578125,187.6577,188.9975,34975896.0],["2021-12-30",188.9975,190.5048,187.1636,188.83,26476873.0],["2021-12-31",188.83,189.0812,184.7352,186.4518,24043667.0],["2022-01-04",186.4518,187.4734,182.6166,187.2055,20178673.0],["2022-01-05",187.2055,190.3205,185.0869,187.3646,20562209.0],["2022-01-06",187.3646,189.2487,182.6668,183.7889,19764347.0],["2022-01-07",183.7889,184.6431,181.3103,182.2649,16868239.0],["2022-01-10",182.2649,182.26492309570312,175.951,180.004,20842313.0],["2022-01-11",180.004,181.168,178.4046,178.6642,13162334.0],["2022-01-12",178.6642,182.625,178.66416931152344,182.4826,17894272.0],["2022-01-13",182.4826,183.4205,174.1758,174.9294,26762334.0],["2022-01-14",174.9294,176.1352,172.9197,173.5059,13646759.0],["2022-01-17",173.5059,175.0132,170.4076,174.8792,16936224.0],["2022-01-18",174.8792,179.1833,172.7606,177.0983,18474875.0],["2022-01-19",177.0983,179.4764,174.4103,176.5205,14401864.0],["2022-01-20",176.5205,179.2001,174.4689,178.5469,19468561.0],["2022-01-21",178.5469,183.1525,176.8722,181.9299,23974661.0],["2022-01-24",181.9299,182.491,178.5302,180.0961,13800857.0],["2022-01-25",180.0961,180.0961151123047,174.1758,174.4772,15558209.0],["2022-01-26",174.4772,177.3243,169.3441,172.5429,21509539.0],["2022-01-27",172.5429,176.9057,170.1312,170.3238,20992325.0],["2022-01-28",170.3238,171.9149,165.802,166.1202,25781484.0],["2022-02-07",166.1202,169.8716,163.0218,163.809,24808023.0],["2022-02-08",163.809,164.4035,154.8322,159.1029,30451687.0],["2022-02-09",159.1029,164.3784,158.2655,164.1104,23742057.0],["2022-02-10",164.1104,164.5459,160.0324,161.6485,16874256.0],["2022-02-11",161.6485,166.3295,160.2333,162.6785,27374928.0],["2022-02-14",162.6785,166.8068,160.359,165.8103,19031649.0],["2022-02-15",165.8103,167.7782,164.7971,167.3092,17739048.0],["2022-02-16",167.3092,168.0043,165.7685,166.9827,11908541.0],["2022-02-17",166.9827,167.6107,164.8138,165.333,13054643.0],["2022-02-18",165.333,166.9576,163.6666,166.6393,11614365.0],["2022-02-21",166.6393,170.7928,165.6345,166.8068,15192567.0],["2022-02-22",166.8068,166.8068084716797,160.652,161.95,19367733.0],["2022-02-23",161.95,164.6129,160.8028,164.2946,14797343.0],["2022-02-24",164.2946,164.29464721679688,156.842,158.0059,25960987.0],["2022-02-25",158.0059,161.5899,158.0059356689453,159.5048,13666374.0],["2022-02-28",159.5048,160.359,156.5907,159.1029,14309281.0],["2022-03-01",159.1029,162.3603,159.10287475585938,161.7741,20028521.0],["2022-03-02",161.7741,161.77413940429688,157.7631,158.433,15016488.0],["2022-03-03",158.433,159.2704,152.4038,152.4624,31288930.0],["2022-03-04",152.4624,152.4624481201172,147.279,147.6893,31292974.0],["2022-03-07",147.6893,147.68934631347656,138.3776,139.0057,47738912.0],["2022-03-08",139.0057,143.6113,138.3944,139.215,33350717.0],["2022-03-09",139.215,140.4544,131.3018,136.3931,39921892.0],["2022-03-10",136.3931,144.2309,136.39305114746094,144.1556,41773972.0],["2022-03-11",144.1556,144.4905,140.0357,143.8374,25797110.0],["2022-03-14",143.8374,143.83738708496094,139.23178100585938,139.2318,18140303.0],["2022-03-15",139.2318,139.23178100585938,131.218,131.5948,31294532.0],["2022-03-16",131.5948,138.6289,129.9117,138.0008,34899969.0],["2022-03-17",138.0008,143.9127,138.00082397460938,140.8814,34829153.0],["2022-03-18",140.8814,141.5848,138.1683,140.5967,18585704.0],["2022-03-21",140.5967,142.171,138.1767,138.7628,17105436.0],["2022-03-22",138.7628,140.0943,137.3309,137.5821,12290508.0],["2022-03-23",137.5821,140.0859,136.2758,138.9554,18463877.0],["2022-03-24",138.9554,138.9554443359375,134.5508,135.1202,19808605.0],["2022-03-25",135.1202,136.9792,131.2013,131.6283,21364110.0],["2022-03-28",131.6283,131.62832641601562,126.0262,126.6124,27446634.0],["2022-03-29",126.6124,128.7645,124.8623,124.9209,23521130.0],["2022-03-30",124.9209,131.4274,124.92086791992188,131.4274,32367269.0],["2022-03-31",131.4274,131.4273681640625,129.3758,129.8447,20136648.0],["2022-04-01",129.8447,135.8487,129.3339,133.8976,28749478.0],["2022-04-06",133.8976,135.8739,131.8879,133.9897,17944305.0],["2022-04-07",133.9897,137.2388,132.7504,134.3582,18557169.0],["2022-04-08",134.3582,136.301,133.5627,134.4754,16544628.0],["2022-04-11",134.4754,134.47544860839844,127.9941,128.6724,24257721.0],["2022-04-12",128.6724,137.9087,128.67237854003906,137.2304,33416391.0],["2022-04-13",137.2304,138.1683,134.5089,135.9241,23885459.0],["2022-04-14",135.9241,144.8674,135.9241180419922,143.6699,43119146.0],["2022-04-15",143.6699,145.7048,141.1829,142.2715,22643958.0],["2022-04-18",142.2715,142.271484375,137.5068,139.9938,18411135.0],["2022-04-19",139.9938,142.3552,137.3644,138.1683,16499269.0],["2022-04-20",138.1683,141.5178,135.3547,138.922,20634107.0],["2022-04-21",138.922,139.4495,135.3882,136.1418,17122910.0],["2022-04-22",136.1418,139.1564,133.1272,138.4279,19756522.0],["2022-04-25",138.4279,138.42788696289062,129.3758,129.7945,28635086.0],["2022-04-26",129.7945,135.497,129.4092,132.7253,25453892.0],["2022-04-27",132.7253,136.8369,132.72528076171875,135.1453,23927789.0],["2022-04-28",135.1453,139.5583,134.4419,138.8801,25711994.0],["2022-04-29",138.8801,140.0943,133.0268,135.765,44874280.0],["2022-05-05",135.765,137.7161,133.2696,135.271,24480158.0],["2022-05-06",135.271,135.2709503173828,131.0589,131.5195,19086139.0],["2022-05-09",131.5195,131.5194549560547,127.5587,129.6102,18623627.0],["2022-05-10",129.6102,131.0505,125.2726,130.0708,20108042.0],["2022-05-11",130.0708,133.6883,129.7944,131.8963,24390245.0],["2022-05-12",131.8963,133.7134,130.7156,132.3736,17068607.0],["2022-05-13",132.3736,133.8725,130.6737,131.419,15255576.0],["2022-05-16",131.419,133.1272,129.1245,129.9452,17765146.0],["2022-05-17",129.9452,131.0422,129.493,130.7574,13341235.0],["2022-05-18",130.7574,131.0422,128.4965,129.4428,16560504.0],["2022-05-19",129.4428,129.44277954101562,127.4665,128.5551,14878282.0],["2022-05-20",128.5551,136.4768,128.55514526367188,136.0497,45229675.0],["2022-05-23",136.0497,136.04971313476562,132.3066,133.5041,27645321.0],["2022-05-24",133.5041,134.8188,130.8663,131.1092,18855234.0],["2022-05-25",131.1092,132.7755,129.7945,131.846,16395707.0],["2022-05-26",131.846,133.7302,129.7944,131.6534,19431756.0],["2022-05-27",131.6534,135.2374,131.6534423828125,132.2647,21068308.0],["2022-05-30",132.2647,140.4711,132.2647247314453,139.1564,51093206.0],["2022-05-31",139.1564,144.7166,138.185,143.5275,48654483.0],["2022-06-01",143.5275,145.1186,141.5429,142.6985,21930245.0],["2022-06-02",142.6985,143.1926,141.2499,142.1459,16522354.0],["2022-06-06",142.1459,145.2777,139.4914,144.8171,27814175.0],["2022-06-07",144.8171,149.3892,144.03,145.8052,29507703.0],["2022-06-08",145.8052,150.7207,144.8841,149.1631,32527871.0],["2022-06-09",149.1631,150.6453,147.2037,147.3879,20783889.0],["2022-06-10",147.3879,149.473,145.286,148.5686,21563045.0],["2022-06-13",148.5686,148.56858825683594,143.2763,144.457,26434591.0],["2022-06-14",144.457,145.7047,142.0621,145.5373,19733328.0],["2022-06-15",145.5373,150.6453,143.8541,148.4514,32544108.0],["2022-06-16",148.4514,151.5664,148.2169,148.7193,20500586.0],["2022-06-17",148.7193,151.7172,147.7982,151.7172,28620361.0],["2022-06-20",151.7172,156.5907,149.8917,153.6515,31195435.0],["2022-06-21",153.6515,155.3347,151.1059,152.1191,21811575.0],["2022-06-22",152.1191,153.1407,148.8449,149.1129,22352764.0],["2022-06-23",149.1129,151.4827,148.8784,151.064,15972518.0],["2022-06-24",151.064,155.343,150.6537,154.916,24518674.0],["2022-06-27",154.916,163.8592,154.91595458984375,161.615,36637471.0],["2022-06-28",161.615,167.3678,160.1077,167.1836,31678590.0],["2022-06-29",167.1836,167.6198,161.9741,163.2495,28997090.0],["2022-06-30",163.2495,174.3028,163.24949645996094,171.6925,42521450.0],["2022-07-01",171.6925,174.3028,168.351,172.6023,21936590.0],["2022-07-04",172.6023,172.60232543945312,168.5211,170.9358,22587623.0],["2022-07-05",170.9358,172.3132,166.8716,168.8697,26296492.0],["2022-07-06",168.8697,169.7284,164.3973,165.5792,22763312.0],["2022-07-07",165.5792,165.5792,160.2481,162.9009,26677066.0],["2022-07-08",162.9009,165.6302,162.3652,163.8447,16409671.0],["2022-07-11",163.8447,163.84466552734375,158.148,161.0218,19257469.0],["2022-07-12",161.0218,163.8787,159.4573,161.549,16993479.0],["2022-07-13",161.549,165.6132,159.5168,164.1848,18991870.0],["2022-07-14",164.1848,164.5759,160.7412,161.6595,15107930.0],["2022-07-15",161.6595,166.2339,159.8485,161.4639,20720892.0],["2022-07-18",161.4639,161.4639434814453,156.6175,159.2788,17803426.0],["2022-07-19",159.2788,161.2514,158.5731,160.6137,12021415.0],["2022-07-20",160.6137,162.8244,159.8484,160.7922,11249772.0],["2022-07-21",160.7922,161.4639,158.6411,158.7431,11072844.0],["2022-07-22",158.7431,160.2736,157.2977,158.0714,11698563.0],["2022-07-25",158.0714,160.2736,157.0851,159.9165,12479902.0],["2022-07-26",159.9165,163.2495,159.91648864746094,162.3907,13747445.0],["2022-07-27",162.3907,162.4077,159.4743,159.9335,9749124.0],["2022-07-28",159.9335,161.9741,158.8707,159.1002,9260926.0],["2022-07-29",159.1002,159.1002197265625,151.1758,151.686,34031091.0],["2022-08-01",151.686,153.0379,150.3426,151.8391,15608201.0],["2022-08-02",151.8391,151.9071,147.1626,149.3563,17673794.0],["2022-08-03",149.3563,152.6213,148.1999,148.4465,15403054.0],["2022-08-04",148.4465,150.9123,148.3275,150.3086,13368553.0],["2022-08-05",150.3086,152.6213,149.8239,152.3492,12701711.0],["2022-08-08",152.3492,154.3473,150.9208,151.2694,13025113.0],["2022-08-09",151.2694,151.3459,149.8324,150.4786,8538631.0],["2022-08-10",150.4786,150.9208,147.0946,147.9449,14354932.0],["2022-08-11",147.9449,151.2694,147.9448699951172,151.2694,13967051.0],["2022-08-12",151.2694,152.7573,150.2491,151.9411,10861895.0],["2022-08-15",151.9411,152.7063,149.3903,149.6454,13844011.0],["2022-08-16",149.6454,150.7507,148.54,148.9907,10997543.0],["2022-08-17",148.9907,150.4701,147.9619,149.8154,12211628.0],["2022-08-18",149.8154,149.81541442871094,146.2528,147.4602,17955216.0],["2022-08-19",147.4602,148.9227,146.2443,147.6558,12603780.0],["2022-08-22",147.6558,147.65577697753906,144.7649,145.8192,15513018.0],["2022-08-23",145.8192,146.4909,142.4182,142.8433,22924845.0],["2022-08-24",142.8433,144.1187,141.1428,142.1971,18025460.0],["2022-08-25",142.1971,144.5268,142.1886,144.0422,17485390.0],["2022-08-26",144.0422,147.7748,144.0421600341797,144.6288,24378683.0],["2022-08-29",144.6288,144.62884521484375,140.2926,140.5901,25430564.0],["2022-08-30",140.5901,140.59014892578125,137.9033,139.4678,18643252.0],["2022-08-31",139.4678,142.8263,138.1669,142.1546,26733348.0],["2022-09-01",142.1546,142.15460205078125,138.8471,139.0682,15844189.0],["2022-09-02",139.0682,139.8589,136.9,137.6057,15592424.0],["2022-09-05",137.6057,137.605712890625,133.55,135.208,22432012.0],["2022-09-06",135.208,137.1891,134.5703,136.4919,14693767.0],["2022-09-07",136.4919,136.4918670654297,134.3407,135.14,14150787.0],["2022-09-08",135.14,137.1891,135.089,135.2505,14867178.0],["2022-09-09",135.2505,137.4442,134.6468,137.2826,20318847.0],["2022-09-13",137.2826,140.267,137.2826385498047,139.1277,22455447.0],["2022-09-14",139.1277,139.127685546875,136.8745,138.0819,14343803.0],["2022-09-15",138.0819,141.5679,137.8268,139.7824,24493222.0],["2022-09-16",139.7824,140.114,136.7044,136.9595,17805222.0],["2022-09-19",136.9595,140.4031,135.6331,138.609,17237096.0],["2022-09-20",138.609,141.1088,137.8863,140.9642,18488126.0],["2022-09-21",140.9642,140.9642333984375,138.8471,138.9746,12764774.0],["2022-09-22",138.9746,138.974609375,134.8084,135.1059,18211404.0],["2022-09-23",135.1059,136.5684,134.2557,135.3015,12025892.0],["2022-09-26",135.3015,139.4338,134.1452,137.8353,21041611.0],["2022-09-27",137.8353,145.7342,137.7333,145.2495,35443991.0],["2022-09-28",145.2495,146.7035,144.1187,144.2037,24431050.0],["2022-09-29",144.2037,146.6865,142.4607,143.2769,17564712.0],["2022-09-30",143.2769,146.2443,143.27694702148438,143.8891,16701001.0],["2022-10-10",143.8891,144.6288,134.9274,135.1059,25650912.0],["2022-10-11",135.1059,136.0497,131.7049,134.8424,16389813.0],["2022-10-12",134.8424,134.84237670898438,129.2392,133.1504,24238545.0],["2022-10-13",133.1504,133.150390625,129.6728,130.5741,19140141.0],["2022-10-14",130.5741,136.2963,130.57408142089844,135.293,22872293.0],["2022-10-17",135.293,135.2930145263672,132.0365,134.0431,14670055.0],["2022-10-18",134.0431,136.8745,134.0431365966797,134.9359,13968916.0],["2022-10-19",134.9359,134.93589782714844,130.9397,131.3648,17392932.0],["2022-10-20",131.3648,133.3204,129.2392,131.0672,16120045.0],["2022-10-21",131.0672,131.0672149658203,128.8141,129.3667,16321002.0],["2022-10-24",129.3667,129.36671447753906,120.9492,121.7824,34403887.0],["2022-10-25",121.7824,123.5169,119.4697,120.8386,20962963.0],["2022-10-26",120.8386,124.0526,120.7366,121.927,17959323.0],["2022-10-27",121.927,123.3469,116.1282,116.5704,36965491.0],["2022-10-28",116.5704,119.0106,115.7796,116.9104,25586220.0],["2022-10-31",116.9104,116.91044616699219,112.5146,113.5094,22591665.0],["2022-11-01",113.5094,121.2298,113.4329,121.2298,39155069.0],["2022-11-02",121.2298,124.4607,119.0871,122.114,31867439.0],["2022-11-03",122.114,122.11402130126953,118.7895,119.8183,19281931.0],["2022-11-04",119.8183,129.2392,119.3337,127.5387,47898344.0],["2022-11-07",127.5387,129.8343,125.5661,128.5079,22869078.0],["2022-11-08",128.5079,129.4687,124.2312,125.4045,23567786.0],["2022-11-09",125.4045,126.7309,123.3554,123.6275,15124223.0],["2022-11-10",123.6275,124.6138,122.1905,123.9336,17674813.0],["2022-11-11",123.9336,128.814,123.93355560302734,127.5557,36853384.0],["2022-11-14",127.5557,132.1386,127.4536,127.7937,28195258.0],["2022-11-15",127.7937,131.7899,126.1952,131.0672,27656711.0],["2022-11-16",131.0672,133.0653,130.1575,131.1183,18259366.0],["2022-11-17",131.1183,132.4616,128.3889,129.7493,16558118.0],["2022-11-18",129.7493,132.045,129.74932861328125,130.6081,14585598.0],["2022-11-21",130.6081,130.6081085205078,125.8381,126.6289,21762482.0],["2022-11-22",126.6289,130.0044,126.5269,127.7342,14376998.0],["2022-11-23",127.7342,128.8141,126.6034,127.3431,11346208.0],["2022-11-24",127.3431,128.8056,124.9879,125.6766,15085804.0],["2022-11-25",125.6766,126.6289,124.4777,125.311,10676624.0],["2022-11-28",125.311,125.8467,120.7791,125.5406,19013147.0],["2022-11-29",125.5406,131.9175,125.54055786132812,131.8324,41040650.0],["2022-11-30",131.8324,136.0157,130.9397,133.3714,25228605.0],["2022-12-01",133.3714,144.5353,133.37144470214844,139.9439,44092117.0],["2022-12-02",139.9439,141.891,137.9628,138.643,21047820.0],["2022-12-05",138.643,144.5268,138.64303588867188,143.2769,29795799.0],["2022-12-06",143.2769,151.533,142.0781,149.1352,43369522.0],["2022-12-07",149.1352,151.1758,147.1031,147.6728,31128834.0],["2022-12-08",147.6728,149.2627,146.2528,148.591,15644818.0],["2022-12-09",148.591,155.9968,148.0469,155.8268,41957765.0],["2022-12-12",155.8268,155.9203,151.2694,151.6435,29905954.0],["2022-12-13",151.6435,153.8116,149.6624,152.5958,19276219.0],["2022-12-14",152.5958,157.5273,151.652,156.5155,28698912.0],["2022-12-15",156.5155,157.9779,153.7011,154.7129,19934421.0],["2022-12-16",154.7129,155.6652,151.9071,155.1891,18642633.0],["2022-12-19",155.1891,157.0511,152.1961,153.0039,19418435.0],["2022-12-20",153.0039,153.4715,144.4418,146.6779,34345756.0],["2022-12-21",146.6779,149.3648,146.67794799804688,148.3615,15385319.0],["2022-12-22",148.3615,154.3643,148.36148071289062,152.6213,24442393.0],["2022-12-23",152.6213,155.5972,149.9855,153.293,19861964.0],["2022-12-26",153.293,154.0667,150.9718,151.856,17829834.0],["2022-12-27",151.856,155.172,151.85604858398438,153.9392,15227535.0],["2022-12-28",153.9392,153.93917846679688,151.2439,153.1994,13937786.0],["2022-12-29",153.1994,153.19944763183594,150.2746,151.9836,16850491.0],["2022-12-30",151.9836,154.0582,151.98358154296875,153.6331,14976495.0],["2023-01-03",153.6331,154.5854,150.079,151.5159,18206204.0],["2023-01-04",151.5159,153.4715,149.9004,151.873,12883584.0],["2023-01-05",151.873,161.1323,151.87303161621094,160.6987,40279056.0],["2023-01-06",160.6987,162.4927,159.6614,161.9401,23338295.0],["2023-01-09",161.9401,167.4073,161.685,166.5485,27557314.0],["2023-01-10",166.5485,167.2542,165.4687,166.0043,20275236.0],["2023-01-11",166.0043,166.642,163.7597,165.035,16999458.0],["2023-01-12",165.035,166.455,163.258,164.4314,13822699.0],["2023-01-13",164.4314,169.5499,164.3888,168.8442,24506446.0],["2023-01-16",168.8442,177.9335,168.8441925048828,175.5952,36352479.0],["2023-01-17",175.5952,176.6665,171.4205,172.4833,21507890.0],["2023-01-18",172.4833,180.0761,172.4832763671875,174.983,27241217.0],["2023-01-19",174.983,175.5782,172.0496,174.5579,18119892.0],["2023-01-20",174.5579,180.2547,174.5579071044922,177.4658,27348025.0],["2023-01-30",177.4658,186.9632,177.4658203125,185.0161,32180876.0],["2023-01-31",185.0161,185.1606,177.6188,177.7039,25724708.0],["2023-02-01",177.7039,179.0643,173.2485,178.6051,25655223.0],["2023-02-02",178.6051,182.3803,178.60513305664062,180.6883,18327161.0],["2023-02-03",180.6883,180.68826293945312,175.1531,178.5541,19935209.0],["2023-02-06",178.5541,178.55413818359375,167.7388,171.497,33407544.0],["2023-02-07",171.497,174.5579,171.3269,172.7469,15811588.0],["2023-02-08",172.7469,173.4526,168.5381,169.669,16905733.0],["2023-02-09",169.669,176.6326,169.6689,176.335,24493992.0],["2023-02-10",176.335,176.4115,172.7044,174.0478,14032129.0],["2023-02-13",174.0478,182.7204,172.5938,180.5948,28908783.0],["2023-02-14",180.5948,181.7426,177.3638,177.9079,18490190.0],["2023-02-15",177.9079,181.8616,177.90792846679688,179.4044,16925791.0],["2023-02-16",179.4044,182.5333,176.6836,179.2258,21337960.0],["2023-02-17",179.2258,182.3378,176.8536,176.9811,18446776.0],["2023-02-20",176.9811,181.7851,174.728,181.0624,19166754.0],["2023-02-21",181.0624,181.06239318847656,177.2787,178.6221,13939573.0],["2023-02-22",178.6221,179.0132,175.5782,176.4285,14100545.0],["2023-02-23",176.4285,177.0407,173.1975,174.3879,14580801.0],["2023-02-24",174.3879,174.38787841796875,169.8985,170.9868,20395718.0],["2023-02-27",170.9868,175.3486,169.0652,174.1413,17299557.0],["2023-02-28",174.1413,176.9046,171.8201,173.8097,11480142.0],["2023-03-01",173.8097,177.5763,172.5173,176.3265,15446575.0],["2023-03-02",176.3265,176.522,174.6089,175.3572,7447671.0],["2023-03-03",175.3572,178.095,173.0274,174.949,9283668.0],["2023-03-06",174.949,175.5782,172.2452,173.9457,11140226.0],["2023-03-07",173.9457,173.94573974609375,170.1451,170.4342,12527207.0],["2023-03-08",170.4342,171.3269,168.351,169.4564,10219130.0],["2023-03-09",169.4564,169.7965,164.865,168.351,16850486.0],["2023-03-10",168.351,169.6944,165.9448,166.0043,11095657.0],["2023-03-13",166.0043,170.2896,165.8003,168.8612,12647223.0],["2023-03-14",168.8612,168.9632,164.6949,166.0383,10284259.0],["2023-03-15",166.0383,169.4819,163.5046,163.5216,12988009.0],["2023-03-16",163.5216,165.1201,160.9793,162.5693,12054371.0],["2023-03-17",162.5693,165.1541,159.8485,160.2736,15607045.0],["2023-03-20",160.2736,162.0506,157.2977,158.0629,15464264.0],["2023-03-21",158.0629,164.1933,157.4847,163.4536,18789280.0],["2023-03-22",163.4536,166.7185,162.7563,163.0539,10853212.0],["2023-03-23",163.0539,166.642,161.6,165.4432,13284214.0],["2023-03-24",165.4432,166.608,162.8243,164.1167,10253022.0],["2023-03-27",164.1167,164.11672973632812,160.6987,161.8976,11879852.0],["2023-03-28",161.8976,164.8735,161.7276,163.6746,10918609.0],["2023-03-29",163.6746,166.6505,162.9094,166.0383,15953932.0],["2023-03-30",166.0383,169.1673,165.103,168.6826,15148689.0],["2023-03-31",168.6826,171.7521,167.50079345703125,167.5008,12758987.0],["2023-04-03",167.5008,167.5008,164.1678,165.9618,13366024.0],["2023-04-04",165.9618,167.2117,164.0572,166.7781,14247340.0],["2023-04-06",166.7781,166.77806091308594,160.7583,162.0081,15107492.0],["2023-04-07",162.0081,163.1049,159.4573,160.7497,11303817.0],["2023-04-10",160.7497,160.74972534179688,151.5159,157.0001,33973209.0],["2023-04-11",157.0001,157.00009155273438,153.0549,153.497,19119446.0],["2023-04-12",153.497,153.9902,149.2628,149.4923,27283391.0],["2023-04-13",149.4923,152.9614,149.2628,151.2439,21080214.0],["2023-04-14",151.2439,151.771,148.8206,149.2968,14465308.0],["2023-04-17",149.2968,152.9784,149.29676818847656,151.4989,18555289.0],["2023-04-18",151.4989,153.191,150.9888,151.618,14406696.0],["2023-04-19",151.618,152.1621,149.2202,149.8919,12617246.0],["2023-04-20",149.8919,150.4786,146.6695,147.5197,14800856.0],["2023-04-21",147.5197,149.0502,146.0743,146.2443,12091951.0],["2023-04-24",146.2443,147.0095,142.4182,142.8433,17609069.0],["2023-04-25",142.8433,144.4418,140.8452,144.3738,15489726.0],["2023-04-26",144.3738,145.5471,142.4862,143.362,14812682.0],["2023-04-27",143.362,144.7989,141.4829,143.8381,15039314.0],["2023-04-28",143.8381,146.2018,142.7413,143.6936,17938564.0],["2023-05-04",143.6936,147.0521,142.3757,143.651,26587793.0],["2023-05-05",143.651,148.0299,143.0559,147.6983,25172690.0],["2023-05-08",147.6983,149.2202,145.2155,145.7342,17753373.0],["2023-05-09",145.7342,150.9208,144.5438,148.5996,22292312.0],["2023-05-10",148.5996,148.59957885742188,145.8957,147.3667,11890994.0],["2023-05-11",147.3667,150.062,146.4229,146.729,12289631.0],["2023-05-12",146.729,148.37,143.9997,144.0082,12959157.0],["2023-05-15",144.0082,146.661,142.8688,146.6185,13079986.0],["2023-05-16",146.6185,146.61846923828125,144.3738,144.9604,9936468.0],["2023-05-17",144.9604,145.3091,143.481,143.9827,8602150.0],["2023-05-18",143.9827,145.1475,142.8433,143.4045,8780386.0],["2023-05-19",143.4045,145.6151,141.7805,145.224,12074586.0],["2023-05-22",145.224,152.2472,143.7616,151.0143,30244522.0],["2023-05-23",151.0143,151.771,147.9448699951172,147.9449,13672431.0],["2023-05-24",147.9449,147.9448699951172,144.8414,144.8414,13355066.0],["2023-05-25",144.8414,144.84140014648438,142.3757,143.0134,14392525.0],["2023-05-26",143.0134,146.1508,142.8433,144.6288,12287480.0],["2023-05-29",144.6288,146.1168,142.4862,143.0644,12976880.0],["2023-05-30",143.0644,144.0762,139.0171,140.4371,18360334.0],["2023-05-31",140.4371,140.43707275390625,136.0583,137.0446,21344841.0],["2023-06-01",137.0446,141.6529,137.0445556640625,138.8641,16901644.0],["2023-06-02",138.8641,143.1834,138.86410522460938,142.7583,19208397.0],["2023-06-05",142.7583,142.7582550048828,139.978,140.4626,11344697.0],["2023-06-06",140.4626,143.2089,139.8929,140.8197,13536764.0],["2023-06-07",140.8197,142.0355,139.4422607421875,139.4423,9532561.0],["2023-06-08",139.4423,141.2023,138.609,140.1395,9157282.0],["2023-06-09",140.1395,141.1258,139.2722,139.9439,11963517.0],["2023-06-12",139.9439,146.2443,138.541,144.8924,24183801.0],["2023-06-13",144.8924,147.8598,144.0422,147.1626,18293646.0],["2023-06-14",147.1626,152.4937,146.8055,151.0738,24101542.0],["2023-06-15",151.0738,155.4441,151.07379150390625,154.7469,24045009.0],["2023-06-16",154.7469,157.8079,154.3218,156.5155,21631380.0],["2023-06-19",156.5155,156.5154571533203,150.0705,150.9548,24234172.0],["2023-06-20",150.9548,151.686,147.6048,147.9534,17868934.0],["2023-06-21",147.9534,148.7016,145.5641,145.7342,13948450.0],["2023-06-26",145.7342,145.7341766357422,140.2925,141.704,21934031.0],["2023-06-27",141.704,144.8551,141.1141,144.5245,20067906.0],["2023-06-28",144.5245,146.6821,143.0107,145.003,11942640.0],["2023-06-29",145.003,145.0030059814453,142.045,142.5148,11772352.0],["2023-06-30",142.5148,143.6371,141.6361,142.306,10337054.0],["2023-07-03",142.306,145.7164,141.6796,145.6033,17337306.0],["2023-07-04",145.6033,146.5951,144.0286,146.3515,12595742.0],["2023-07-05",146.3515,146.3515167236328,143.5501,143.8807,11541608.0],["2023-07-06",143.8807,145.1248,142.5496,142.9411,10144977.0],["2023-07-07",142.9411,143.5501,142.0885,142.3843,7896985.0],["2023-07-10",142.3843,144.8551,142.38430786132812,143.2021,9671525.0],["2023-07-11",143.2021,144.2113,142.5757,143.6719,7020562.0],["2023-07-12",143.6719,144.9943,143.5501,143.9503,11884029.0],["2023-07-13",143.9503,150.5101,143.95030212402344,150.2056,32351360.0],["2023-07-14",150.2056,151.6672,148.5874,149.6314,15072288.0],["2023-07-17",149.6314,149.6313934326172,146.2993,147.6043,9325675.0],["2023-07-18",147.6043,148.1002,146.1601,146.5081,8195902.0],["2023-07-19",146.5081,146.8213,145.1248,146.4385,7685551.0],["2023-07-20",146.4385,149.0137,146.2297,146.6473,12750198.0],["2023-07-21",146.6473,151.3801,146.0557,149.005,19538688.0],["2023-07-24",149.005,149.0050048828125,146.0731,147.3433,13171639.0],["2023-07-25",147.3433,157.183,147.34332275390625,156.1651,44063194.0],["2023-07-26",156.1651,157.1917,153.8596,154.6861,17402543.0],["2023-07-27",154.6861,157.3396,153.8596,155.2603,18798706.0],["2023-07-28",155.2603,158.4793,153.6682,157.6267,31969316.0],["2023-07-31",157.6267,164.056,157.4527,157.4701,31559353.0],["2023-08-01",157.4701,160.2106,155.2951,156.4957,19571803.0],["2023-08-02",156.4957,157.4614,154.1641,154.8427,15508019.0],["2023-08-03",154.8427,156.5653,152.3632,155.3821,15264598.0],["2023-08-04",155.3821,158.7751,155.38211059570312,155.9737,14347761.0],["2023-08-07",155.9737,155.9737091064453,153.4681,154.2598,15692962.0],["2023-08-08",154.2598,154.9123,152.4067,153.8857,11614322.0],["2023-08-09",153.8857,154.7557,153.2071,154.1467,8679551.0],["2023-08-10",154.1467,154.14671325683594,151.9543,153.3898,10423785.0],["2023-08-11",153.3898,154.4686,149.875,149.9533,14888627.0],["2023-08-14",149.9533,149.9533233642578,144.4201,146.6995,21094514.0],["2023-08-15",146.6995,146.9431,144.1504,144.8551,16814467.0],["2023-08-16",144.8551,145.6381,143.7241,145.0291,11627666.0],["2023-08-17",145.0291,146.6908,143.1151,146.5429,16693182.0],["2023-08-18",146.5429,146.7517,142.2451,142.2712,27947953.0],["2023-08-21",142.2712,142.9933,140.4007,140.914,16450664.0],["2023-08-22",140.914,142.2451,139.6177,141.0706,15692086.0],["2023-08-23",141.0706,141.07058715820312,139.2001,139.2088,14683900.0],["2023-08-24",139.2088,142.2451,138.5128,141.1663,17589545.0],["2023-08-25",141.1663,141.61,139.6786,140.5486,11630171.0],["2023-08-28",140.5486,147.0214,136.5988,137.0164,54577070.0],["2023-08-29",137.0164,139.2871,135.1372,138.6781,23873176.0],["2023-08-30",138.6781,139.3045,137.1121,137.3035,22598663.0],["2023-08-31",137.3035,137.3122,135.5722,135.6418,22001837.0],["2023-09-01",135.6418,139.1653,135.6417999267578,138.9739,23238672.0],["2023-09-04",138.9739,146.1601,138.97390747070312,146.0992,46496459.0],["2023-09-05",146.0992,146.3602,143.7589,144.1765,19055024.0],["2023-09-06",144.1765,144.8116,142.6801,144.1504,13049265.0],["2023-09-07",144.1504,144.15040588378906,141.7231,141.8971,11886106.0],["2023-09-08",141.8971,141.89710998535156,139.6351,140.8705,10497211.0],["2023-09-11",140.8705,143.8198,139.3306,142.9846,16068274.0],["2023-09-12",142.9846,142.98460388183594,141.4708,141.7927,8942828.0],["2023-09-13",141.7927,143.8894,141.3316,142.3756,13114721.0],["2023-09-14",142.3756,142.8802,140.0962,140.9401,13047323.0],["2023-09-15",140.9401,141.8449,138.5911,138.9478,17755546.0],["2023-09-18",138.9478,141.8188,137.4688,141.6361,16298317.0],["2023-09-19",141.6361,141.6361083984375,138.7651,139.9918,11367416.0],["2023-09-20",139.9918,140.0701,138.9391,139.0609,8712360.0],["2023-09-21",139.0609,139.06089782714844,137.0425,137.1643,12945475.0],["2023-09-22",137.1643,139.4698,136.3291,139.1305,15431992.0],["2023-09-25",139.1305,139.1304931640625,137.9821,138.2431,10536495.0],["2023-09-26",138.2431,138.739,136.28558349609375,136.2856,12501574.0],["2023-09-27",136.2856,138.0256,135.7201,136.2334,13281201.0],["2023-09-28",136.2334,136.9207,135.4417,135.8071,12385723.0],["2023-10-09",135.8071,135.80709838867188,132.0661,134.215,15357335.0],["2023-10-10",134.215,136.2247,133.1623,133.4668,12717530.0],["2023-10-11",133.4668,135.0502,133.4233,133.7191,9912197.0],["2023-10-12",133.7191,135.7201,133.7191162109375,135.4852,13797215.0],["2023-10-13",135.4852,135.48521423339844,132.2488,133.6582,14293386.0],["2023-10-16",133.6582,133.65818786621094,130.2478,130.6219,15236613.0],["2023-10-17",130.6219,131.5789,129.2473,130.8568,10720176.0],["2023-10-18",130.8568,131.6485,129.7867,129.8389,10110520.0],["2023-10-19",129.8389,129.83888244628906,125.2453,125.4976,21738492.0],["2023-10-20",125.4976,126.9592,124.036,125.0191,13316438.0],["2023-10-23",125.0191,126.8548,123.8881,125.0626,12029229.0],["2023-10-24",125.0626,126.1414,123.2791,125.3236,16707389.0],["2023-10-25",125.3236,131.3701,125.32359313964844,129.9259,25442154.0],["2023-10-26",129.9259,131.5441,128.5861,131.4136,14617728.0],["2023-10-27",131.4136,133.5886,130.6393,133.1014,17065390.0],["2023-10-30",133.1014,137.7733,133.1013946533203,136.2421,27403019.0],["2023-10-31",136.2421,137.1556,134.8675,135.7201,14497863.0],["2023-11-01",135.7201,145.5337,135.7200927734375,139.2001,46934602.0],["2023-11-02",139.2001,140.0353,137.2252,137.3731,16513168.0],["2023-11-03",137.3731,139.2001,137.1643,138.913,13814386.0],["2023-11-06",138.913,139.957,137.8951,139.0609,13751203.0],["2023-11-07",139.0609,139.1131,137.4601,138.5998,10730364.0],["2023-11-08",138.5998,139.0087,137.086,138.0082,12646303.0],["2023-11-09",138.0082,138.7651,137.4601,137.9386,9198879.0],["2023-11-10",137.9386,137.9385986328125,136.1551,136.5031,8963080.0],["2023-11-13",136.5031,136.738,134.0323,134.7457,12557539.0],["2023-11-14",134.7457,137.3644,134.74569702148438,135.6331,11299159.0],["2023-11-15",135.6331,137.5819,135.63308715820312,136.8076,10175715.0],["2023-11-16",136.8076,137.1991,135.8332,136.042,7036398.0],["2023-11-17",136.042,136.1377,134.2933,134.8501,8452069.0],["2023-11-20",134.8501,135.6679,133.6321,134.3281,11485928.0],["2023-11-21",134.3281,136.2769,133.3276,135.1111,16697698.0],["2023-11-22",135.1111,135.11111450195312,133.5538,133.5538,8691277.0],["2023-11-23",133.5538,133.55380249023438,132.1096,133.171,9457601.0],["2023-11-24",133.171,133.8757,132.5098,133.3102,9309548.0],["2023-11-27",133.3102,133.3101806640625,129.5344,129.8476,18526959.0],["2023-11-28",129.8476,130.5697,128.4556,129.4126,13910316.0],["2023-11-29",129.4126,129.41258239746094,127.8031,129.0211,8648476.0],["2023-11-30",129.0211,129.9694,128.7688,129.7606,10683306.0],["2023-12-01",129.7606,129.7605743408203,127.0288,128.0728,13430375.0],["2023-12-04",128.0728,128.473,126.6634,126.8896,10695582.0],["2023-12-05",126.8896,126.88959503173828,123.7489,124.123,15041103.0],["2023-12-06",124.123,126.3241,123.2443,125.3671,14474212.0],["2023-12-07",125.3671,125.515,123.1051,123.9925,15107094.0],["2023-12-08",123.9925,125.5411,123.7315,124.3492,14475928.0],["2023-12-11",124.3492,124.34918975830078,118.8073,121.1041,32312072.0],["2023-12-12",121.1041,121.5217,119.8252,121.1911,14402267.0],["2023-12-13",121.1911,121.19110107421875,116.2147,116.3887,31864580.0],["2023-12-14",116.3887,118.3027,115.40558624267578,115.4056,21441794.0],["2023-12-15",115.4056,118.1461,115.40558624267578,116.3191,20013278.0],["2023-12-18",116.3191,117.2761,114.727,116.5801,12930013.0],["2023-12-19",116.5801,116.580078125,115.3273,115.9972,13016041.0],["2023-12-20",115.9972,116.5192,114.9271,114.9532,10629969.0],["2023-12-21",114.9532,116.9716,114.3877,116.6671,17664844.0],["2023-12-22",116.6671,117.2761,115.336,116.0755,16402338.0],["2023-12-25",116.0755,117.076,115.6666,117.0586,9862125.0],["2023-12-26",117.0586,117.0586,116.2408,116.8585,7367832.0],["2023-12-27",116.8585,117.2587,115.7362,116.4322,10430850.0],["2023-12-28",116.4322,122.7919,116.1886,121.8871,33610901.0],["2023-12-29",121.8871,123.2269,121.1824,122.0698,19454076.0],["2024-01-02",122.0698,122.06978607177734,118.1461,118.3201,21526999.0],["2024-01-03",118.3201,118.903,116.3626,117.3457,16417109.0],["2024-01-04",117.3457,117.3631,114.8488,115.1185,17876323.0],["2024-01-05",115.1185,115.9711,113.7787,114.1789,15630369.0],["2024-01-08",114.1789,114.17888641357422,111.3601,111.4471,21020047.0],["2024-01-09",111.4471,112.5607,110.8468,111.1948,17483816.0],["2024-01-10",111.1948,112.7347,109.6288,112.0561,16530411.0],["2024-01-11",112.0561,113.5351,110.6815,112.7695,15646396.0],["2024-01-12",112.7695,113.2045,111.4471,112.0126,11920766.0],["2024-01-15",112.0126,112.5694,110.5597,111.9517,11582558.0],["2024-01-16",111.9517,112.4737,110.4292,111.7168,12528653.0],["2024-01-17",111.7168,111.71678924560547,108.87188720703125,108.8719,17675746.0],["2024-01-18",108.8719,111.4732,107.1754,111.2731,23594821.0],["2024-01-19",111.2731,112.6738,109.7245,112.1344,22502046.0],["2024-01-22",112.1344,112.3606,109.4461,110.4901,21340958.0],["2024-01-23",110.4901,111.4645,109.1677,110.8207,16198659.0],["2024-01-24",110.8207,111.7777,108.9763,111.4036,16682387.0],["2024-01-25",111.4036,114.0658,110.9773,114.0658,27342127.0],["2024-01-26",114.0658,114.8314,112.6651,113.9701,19317416.0],["2024-01-29",113.9701,116.293,113.97007751464844,114.6487,21614965.0],["2024-01-30",114.6487,114.64868927001953,110.9947,111.1078,17071977.0],["2024-01-31",111.1078,111.9517,109.8724,109.8811,13521837.0],["2024-02-01",109.8811,111.1165,108.8719,110.0551,13787549.0],["2024-02-02",110.0551,111.9256,106.6273,107.7235,21086217.0],["2024-02-05",107.7235,111.2557,106.9318,110.116,30804209.0],["2024-02-06",110.116,115.7101,109.3591,115.7014,32384190.0],["2024-02-07",115.7014,117.1891,114.9271,116.467,29067328.0],["2024-02-08",116.467,118.4245,115.4491,116.2234,24374798.0],["2024-02-19",116.2234,120.8866,116.22338104248047,118.4506,28857883.0],["2024-02-20",118.4506,119.1901,115.7101,116.9107,21181874.0],["2024-02-21",116.9107,124.1317,115.5709,122.6875,46656281.0],["2024-02-22",122.6875,123.2443,121.3042,122.7571,18840109.0],["2024-02-23",122.7571,124.7407,121.8436,123.2878,18439323.0],["2024-02-26",123.2878,123.7837,120.9736,121.5913,13994707.0],["2024-02-27",121.5913,121.6261,120.1036,121.5913,15061741.0],["2024-02-28",121.5913,123.0181,120.73,121.3912,19619411.0],["2024-02-29",121.3912,123.8272,120.6691,123.7576,17660377.0],["2024-03-01",123.7576,125.0887,122.5657,124.0534,15881306.0],["2024-03-04",124.0534,124.05339050292969,121.8349,122.0872,15430682.0],["2024-03-05",122.0872,123.4357,121.2172,123.1834,16001586.0],["2024-03-06",123.1834,123.18338775634766,120.5038,120.9823,17652769.0],["2024-03-07",120.9823,121.7827,120.277587890625,120.2776,11219842.0],["2024-03-08",120.2776,121.0432,118.8943,120.4255,12245203.0],["2024-03-11",120.4255,122.9224,120.0775,122.8093,19356925.0],["2024-03-12",122.8093,129.8911,122.80928802490234,129.0298,45079147.0],["2024-03-13",129.0298,129.7867,128.0119,128.5513,17912970.0],["2024-03-14",128.5513,131.3701,127.9423,130.1173,22227356.0],["2024-03-15",130.1173,134.6587,129.4561,132.6664,23887367.0],["2024-03-18",132.6664,134.5543,131.1178,133.5451,18987361.0],["2024-03-19",133.5451,138.304,133.5450897216797,136.912,33882634.0],["2024-03-20",136.912,137.6863,135.2764,136.5466,16160021.0],["2024-03-21",136.5466,137.9299,135.4156,136.2508,13643008.0],["2024-03-22",136.2508,136.3813,132.5533,133.4842,20156403.0],["2024-03-25",133.4842,133.48419189453125,130.5001,131.9965,16167547.0],["2024-03-26",131.9965,135.1807,131.99649047851562,135.0415,18088963.0],["2024-03-27",135.0415,135.1111,132.7621,132.8143,12363048.0],["2024-03-28",132.8143,135.1459,132.2836,133.1971,14419203.0],["2024-03-29",133.1971,134.8675,133.1970977783203,133.5538,5139088.0],["2024-04-01",133.5538,137.9473,133.55380249023438,136.8337,17726202.0],["2024-04-02",136.8337,136.8336944580078,134.7283,135.2851,11410098.0],["2024-04-03",135.2851,136.564,133.3711,134.5021,9826116.0],["2024-04-08",134.5021,134.50210571289062,127.9336,128.1424,27000663.0],["2024-04-09",128.1424,128.9428,126.7417,127.4377,13039729.0],["2024-04-10",127.4377,127.4551,123.6619,124.5145,17167574.0],["2024-04-11",124.5145,124.51448059082031,122.3221,123.8359,15994283.0],["2024-04-12",123.8359,124.8016,121.8871,122.2264,13407310.0],["2024-04-15",122.2264,128.7427,121.8523,128.1685,25429182.0],["2024-04-16",128.1685,128.16848754882812,125.5498,126.124,13567789.0],["2024-04-17",126.124,126.6199,125.1061,126.4111,13702335.0],["2024-04-18",126.4111,127.6987,124.6711,126.1327,15245280.0],["2024-04-19",126.1327,126.13267517089844,123.5314,124.3231,12726175.0],["2024-04-22",124.3231,127.4377,124.32307434082031,125.7673,14036604.0],["2024-04-23",125.7673,128.3164,125.254,127.9162,17171181.0],["2024-04-24",127.9162,129.8041,127.0201,129.6127,14225100.0],["2024-04-25",129.6127,129.9346,127.9075,129.6127,10077553.0],["2024-04-26",129.6127,132.8491,129.61270141601562,132.4576,17946172.0],["2024-04-29",132.4576,136.2073,130.5088,132.0226,27538469.0],["2024-04-30",132.0226,133.5364,130.8741912841797,130.8742,15529607.0],["2024-05-06",130.8742,137.7472,130.8741912841797,134.8588,31679595.0],["2024-05-07",134.8588,136.0855,133.5886,135.6679,14549977.0],["2024-05-08",135.6679,135.9985,134.2846,134.8501,10107370.0],["2024-05-09",134.8501,135.4504,133.7452,134.7109,11327468.0],["2024-05-10",134.7109,135.6244,132.9361,134.3542,10251379.0],["2024-05-13",134.3542,134.3542022705078,130.735,131.4571,17262826.0],["2024-05-14",131.4571,132.1096,130.5262,131.6659,11345529.0],["2024-05-15",131.6659,132.0922,130.9351,131.692,7842841.0],["2024-05-16",131.692,134.9197,131.1178,134.0236,14937612.0],["2024-05-17",134.0236,136.0942,133.2928,136.0768,16184342.0],["2024-05-20",136.0768,139.0261,136.0681,136.8511,19373643.0],["2024-05-21",136.8511,136.85110473632812,134.9284,136.1899,8803686.0],["2024-05-22",136.1899,136.1898956298828,134.215,134.9545,10847769.0],["2024-05-23",134.9545,135.694,133.3885,133.6321,8988893.0],["2024-05-24",133.6321,133.63209533691406,131.3701,131.5006,11203941.0],["2024-05-27",131.5006,132.5011,131.0047,131.8747,10156716.0],["2024-05-28",131.8747,132.1879,130.5001,130.5262,10387436.0],["2024-05-29",130.5262,131.3614,129.5083,129.8128,9102373.0],["2024-05-30",129.8128,129.81280517578125,126.9418,127.2463,16111129.0],["2024-05-31",127.2463,128.7514,127.24628448486328,127.6291,13141188.0],["2024-06-03",127.6291,128.1076,125.8456,127.0027,14092998.0],["2024-06-04",127.0027,128.8471,126.5851,128.5687,10302099.0],["2024-06-05",128.5687,128.7601,126.7156,126.8113,11114765.0],["2024-06-06",126.8113,127.5595,125.3323,126.0631,12730851.0],["2024-06-07",126.0631,126.6286,123.4531,123.8359,15869270.0],["2024-06-11",123.8359,123.83589172363281,120.0601,120.4777,20665469.0],["2024-06-12",120.4777,121.6522,119.6686,119.9731,15452411.0],["2024-06-13",119.9731,120.1471,116.9629,117.0673,24362284.0],["2024-06-14",117.0673,118.0591,114.9184,118.0417,28721911.0],["2024-06-17",118.0417,118.4593,114.2311,118.0852,24627240.0],["2024-06-18",118.0852,119.4859,116.0755,116.4844,20298120.0],["2024-06-19",116.4844,117.7111,115.5622,116.7715,13704527.0],["2024-06-20",116.7715,117.511,114.9967,115.0141,12619163.0],["2024-06-21",115.0141,115.5883,112.0561,113.2741,21388642.0],["2024-06-24",113.2741,115.423,109.2721,113.9962,23923514.0],["2024-06-25",113.9962,115.9624,113.6221,114.4138,17715159.0],["2024-06-26",114.4138,114.9967,113.4046,114.2311,10221249.0],["2024-06-27",114.2311,114.292,111.9865,112.7956,12264610.0],["2024-06-28",112.7956,113.5264,110.9773,111.3949,15689886.0],["2024-07-01",111.3949,112.3693,109.6201,111.6211,15433459.0],["2024-07-02",111.6211,115.4317,110.9251,114.4573,24747909.0],["2024-07-03",114.4573,115.4491,113.1871,113.9701,12427733.0],["2024-07-04",113.9701,115.1881,113.1262,113.6134,10049528.0],["2024-07-05",113.6134,114.814,111.4819,112.1866,13941250.0],["2024-07-08",112.1866,112.4041,108.9415,109.5418,20745544.0],["2024-07-09",109.5418,111.5341,108.9067,110.551,19540437.0],["2024-07-10",110.551,111.7603,109.7767,110.0899,15457159.0],["2024-07-11",110.0899,114.4051,110.08988189697266,113.5177,25779636.0],["2024-07-12",113.5177,115.3042,113.3733,114.9523,18938660.0],["2024-07-15",114.9523,116.7208,114.2125,115.0426,11973781.0],["2024-07-16",115.0426,115.5839,113.5087,115.0245,15468916.0],["2024-07-17",115.0245,118.1916,114.023,117.984,22884217.0],["2024-07-18",117.984,120.0052,117.3254,118.2908,18591713.0],["2024-07-19",118.2908,120.4473,117.0998,120.3841,19024378.0],["2024-07-22",120.3841,120.8624,118.2006,118.3991,15642939.0],["2024-07-23",118.3991,118.6608,114.41096496582031,114.411,19756404.0],["2024-07-24",114.411,115.223,113.238,113.7433,14364962.0],["2024-07-25",113.7433,114.2846,112.877,113.4906,11814145.0],["2024-07-26",113.4906,114.9343,112.877,113.8696,11421502.0],["2024-07-29",113.8696,114.3207,111.9747543334961,111.9748,13936430.0],["2024-07-30",111.9748,112.1552,109.6108,111.2439,20725348.0],["2024-07-31",111.2439,115.6561,110.6755,114.4651,26057917.0],["2024-08-01",114.4651,114.5463,111.7763,111.8845,17473861.0],["2024-08-02",111.8845,112.3537,110.874,111.6138,9950169.0],["2024-08-05",111.6138,115.4937,111.5236,113.6891,24189241.0],["2024-08-06",113.6891,115.4937,113.1297,113.5989,15347283.0],["2024-08-07",113.5989,115.1147,113.0575,114.5914,13259071.0],["2024-08-08",114.5914,117.0005,113.644,115.8095,20013087.0],["2024-08-09",115.8095,117.2983,115.2591,115.5659,15846790.0],["2024-08-12",115.5659,115.9358,114.6997,115.232,7310797.0],["2024-08-13",115.232,115.4576,112.8951,113.3282,12451739.0],["2024-08-14",113.3282,113.32820129394531,111.7853,112.1823,9494697.0],["2024-08-15",112.1823,113.8245,111.7582,112.7417,11162349.0],["2024-08-16",112.7417,113.1207,111.5056,112.7958,9726670.0],["2024-08-19",112.7958,114.5914,111.7943,111.8394,13875921.0],["2024-08-20",111.8394,111.8845,110.6754,111.1176,10985221.0],["2024-08-21",111.1176,111.11756896972656,110.1702,110.2604,9710809.0],["2024-08-22",110.2604,110.4318,108.2392,109.1686,18528513.0],["2024-08-23",109.1686,110.1702,108.7445,109.2769,8898800.0],["2024-08-26",109.2769,109.9626,106.5069,106.579,20401007.0],["2024-08-27",106.579,106.6512,104.2601,106.2001,15660884.0],["2024-08-28",106.2001,106.20006561279297,101.8871,102.8616,24729242.0],["2024-08-29",102.8616,108.537,102.86157989501953,107.1746,30025609.0],["2024-08-30",107.1746,112.48,105.37,111.0093,33779842.0],["2024-09-02",111.0093,111.00929260253906,107.37306213378906,107.3731,17755490.0],["2024-09-03",107.3731,109.6017,107.37306213378906,108.5641,12798410.0],["2024-09-04",108.5641,108.9972,107.4001,107.4723,8469238.0],["2024-09-05",107.4723,108.1671,106.9219,107.8693,8279466.0],["2024-09-06",107.8693,107.86932373046875,106.0196,106.0467,7772198.0],["2024-09-09",106.0467,106.04667663574219,104.2331,104.8647,11158667.0],["2024-09-10",104.8647,106.7054,104.5759,105.0542,10605023.0],["2024-09-11",105.0542,105.6316,103.7639,104.6752,7659099.0],["2024-09-12",104.6752,105.009,102.2841,102.2841,16984847.0],["2024-09-13",102.2841,102.28411102294922,98.53057098388672,98.5306,31153086.0],["2024-09-18",98.5306,98.8644,96.735,97.1681,17763923.0],["2024-09-19",97.1681,101.833,95.941,100.0645,31818095.0],["2024-09-20",100.0645,100.0644760131836,97.9892,99.5051,19668110.0],["2024-09-23",99.5051,102.6721,99.50505065917969,101.3187,20371180.0],["2024-09-24",101.3187,108.6363,101.31865692138672,108.6002,47346927.0],["2024-09-25",108.6002,113.3462,108.60017395019531,110.1702,41718945.0],["2024-09-26",110.1702,121.1872,109.9987,121.1872,66453364.0],["2024-09-27",121.1872,133.3050079345703,121.18717956542969,133.305,86457718.0],["2024-09-30",133.305,146.6319,133.3050079345703,146.6319,98620119.0],["2024-10-08",146.6319,161.2942,140.3519,148.0214,130680565.0],["2024-10-09",148.0214,148.02142333984375,133.2328,133.2509,81546859.0],["2024-10-10",133.2509,140.3339,133.2418,137.1307,60060115.0],["2024-10-11",137.1307,138.3398,133.5396,135.0284,28515763.0],["2024-10-14",135.0284,136.2465,131.744,135.1276,33496575.0],["2024-10-15",135.1276,135.4344,129.9304,129.9304,32970192.0],["2024-10-16",129.9304,130.1921,126.3934,127.81,31227224.0],["2024-10-17",127.81,128.9559,124.4174,124.4715,28250755.0],["2024-10-18",124.4715,131.338,123.0369,129.0281,44144323.0],["2024-10-21",129.0281,131.2839,127.3138,129.0371,29576515.0],["2024-10-22",129.0371,132.141,128.3153,131.2297,30466330.0],["2024-10-23",131.2297,134.9201,129.9304,134.0178,35813825.0],["2024-10-24",134.0178,134.01779174804688,131.8343,132.1501,18642006.0],["2024-10-25",132.1501,135.2269,131.2478,133.6388,19805485.0],["2024-10-28",133.6388,138.9534,132.3395,138.9263,43810985.0],["2024-10-29",138.9263,141.552,135.7051,136.066,30315753.0],["2024-10-30",136.066,136.5262,132.908,134.2614,21187042.0],["2024-10-31",134.2614,134.6223,131.2026,132.4839,26944088.0],["2024-11-01",132.4839,136.066,131.4824,133.4674,22719198.0],["2024-11-04",133.4674,134.6314,131.8072,134.081,20505185.0],["2024-11-05",134.081,138.0421,132.4569,137.8706,32031809.0],["2024-11-06",137.8706,138.0511,134.5772,136.4721,30206560.0],["2024-11-07",136.4721,147.0921,135.1908,146.3883,67187150.0],["2024-11-08",146.3883,148.5177,140.758,141.182,56747365.0],["2024-11-11",141.182,141.18203735351562,136.4269,139.6933,36601207.0],["2024-11-12",139.6933,143.4648,138.6375,139.224,35134682.0],["2024-11-13",139.224,140.1534,137.7443,138.8992,19433400.0],["2024-11-14",138.8992,140.6497,137.2841,138.4932,21792782.0],["2024-11-15",138.4932,138.9534,135.8405,136.5081,25544269.0],["2024-11-18",136.5081,138.3759,134.4419,134.7397,20986101.0],["2024-11-19",134.7397,135.9217,131.1034,133.9456,23341346.0],["2024-11-20",133.9456,135.6961,132.8177,134.9833,14981538.0],["2024-11-21",134.9833,135.4344,133.684,134.893,11446054.0],["2024-11-22",134.893,135.3532,130.5169,130.7335,18942474.0],["2024-11-25",130.7335,132.7997,128.7574,129.75,19168995.0],["2024-11-26",129.75,132.2764,128.577,130.6523,17535782.0],["2024-11-27",130.6523,133.4403,129.5515,132.6824,20024978.0],["2024-11-28",132.6824,132.6824188232422,129.75,129.9304,19045387.0],["2024-11-29",129.9304,135.0645,129.930419921875,132.4298,28727796.0],["2024-12-02",132.4298,133.9276,131.338,132.9982,17976352.0],["2024-12-03",132.9982,133.3321,131.9155,132.6283,14014314.0],["2024-12-04",132.6283,132.62828063964844,130.6252,131.4914,14843403.0],["2024-12-05",131.4914,131.4913787841797,130.3906,130.8598,10321021.0],["2024-12-06",130.8598,133.5396,130.5259,132.132,18754575.0],["2024-12-09",132.132,133.0072,130.968,131.5184,14542425.0],["2024-12-10",131.5184,139.7474,131.51844787597656,134.5321,46326278.0],["2024-12-11",134.5321,136.6976,133.5577,134.8028,19999335.0],["2024-12-12",134.8028,137.1488,133.9637,136.9864,25365291.0],["2024-12-13",136.9864,136.9863739013672,133.5396,133.5757,28422742.0],["2024-12-16",133.5757,133.5757,129.9485,130.4628,26477262.0],["2024-12-17",130.4628,132.4117,129.5695,130.7335,15949283.0],["2024-12-18",130.7335,131.9877,130.4357,131.0132,12067558.0],["2024-12-19",131.0132,131.01318359375,129.3078,129.5244,15198227.0],["2024-12-20",129.5244,130.3545,128.7755,129.2176,17283558.0],["2024-12-23",129.2176,129.8763,128.3514,128.5319,14260102.0],["2024-12-24",128.5319,129.4793,127.8642,129.4612,14333019.0],["2024-12-25",129.4612,129.8221,128.6491,129.1003,9613952.0],["2024-12-26",129.1003,129.2357,127.9905,128.568,10476825.0],["2024-12-27",128.568,128.983,127.7379,128.595,13445059.0],["2024-12-30",128.595,129.1815,127.2235,127.413,16367180.0],["2024-12-31",127.413,129.5695,126.3303,126.3573,24521867.0],["2025-01-02",126.3573,126.3573226928711,122.9828,123.6053,25564735.0],["2025-01-03",123.6053,124.4806,121.5842,122.1707,16823014.0],["2025-01-06",122.1707,122.1706771850586,117.6412,118.0472,27943013.0],["2025-01-07",118.0472,118.7961,116.9374,118.0653,19018740.0],["2025-01-08",118.0653,118.8683,115.5117,117.0276,19287619.0],["2025-01-09",117.0276,119.4187,115.629,117.8216,15918343.0],["2025-01-10",117.8216,118.0472,116.03508758544922,116.0351,13537786.0],["2025-01-13",116.0351,116.8471,114.5553,116.5765,12149103.0],["2025-01-14",116.5765,120.2759,116.3058,120.0232,22862469.0],["2025-01-15",120.0232,120.6187,119.3014,119.7977,12812277.0],["2025-01-16",119.7977,120.2308,118.2547,118.6337,16309620.0],["2025-01-17",118.6337,120.7992,118.6336898803711,119.3736,15245016.0],["2025-01-20",119.3736,122.2519,119.37357330322266,121.1782,19417359.0],["2025-01-21",121.1782,121.8098,119.8247,120.3571,13279686.0],["2025-01-22",120.3571,120.35707092285156,117.4156,117.6141,17418217.0],["2025-01-23",117.6141,120.5744,117.61409759521484,118.4204,18448933.0],["2025-01-24",118.4204,118.4204330444336,116.4322,117.5644,18943572.0],["2025-01-27",117.5644,118.3284,116.9937,117.0857,12653510.0],["2025-02-05",117.0857,117.7117,114.6096,115.0699,18691574.0],["2025-02-06",115.0699,116.3401,114.7753,115.8891,13819081.0],["2025-02-07",115.8891,118.6322,115.1711,117.4815,23247330.0],["2025-02-10",117.4815,118.0062,116.8096,117.3895,13654558.0],["2025-02-11",117.3895,117.8866,115.7234,116.2205,17600170.0],["2025-02-12",116.2205,117.5552,115.613,117.546,17735327.0],["2025-02-13",117.546,121.5041,117.1318,121.053,46762606.0],["2025-02-14",121.053,121.6882,119.7551,120.7953,21810735.0],["2025-02-17",120.7953,122.9124,120.6664,121.0899,20507840.0],["2025-02-18",121.0899,121.8631,119.074,119.8472,18596134.0],["2025-02-19",119.8472,121.0438,119.0556,120.6848,15364181.0],["2025-02-20",120.6848,122.2312,119.9393,120.1233,13253049.0],["2025-02-21",120.1233,122.1116,119.5987,120.694,21001653.0],["2025-02-24",120.694,122.8756,119.9945,121.412,24439219.0],["2025-02-25",121.412,121.41201782226562,118.356,118.5125,22190136.0],["2025-02-26",118.5125,119.47900390625,117.9142,119.479,17924348.0],["2025-02-27",119.479,122.5074,119.479,122.1944,37079506.0],["2025-02-28",122.1944,124.9099,121.0438,121.1175,33720213.0],["2025-03-03",121.1175,124.8178,119.9853,120.4363,21035512.0],["2025-03-04",120.4363,120.43629455566406,118.4757,119.433,14934839.0],["2025-03-05",119.433,119.6631,117.4723,118.3836,19936646.0],["2025-03-06",118.3836,121.32,118.38362121582031,121.2095,23585718.0],["2025-03-07",121.2095,124.08142852783203,120.5007,124.0814,34007291.0],["2025-03-10",124.0814,124.08142852783203,121.1911,122.1392,20635305.0],["2025-03-11",122.1392,124.4588,121.007,124.4496,32103562.0],["2025-03-12",124.4496,125.3793,122.0748,122.3969,28801774.0],["2025-03-13",122.3969,123.6396,121.7342,121.8631,16792264.0],["2025-03-14",121.8631,130.6905,121.8630599975586,129.6043,76551575.0],["2025-03-17",129.6043,131.5926,128.2972,128.7207,38773048.0],["2025-03-18",128.7207,129.3742,127.6897,128.4537,18673497.0],["2025-03-19",128.4537,129.5951,127.3584,127.8738,16815724.0],["2025-03-20",127.8738,127.9475,125.0571,125.1768,22872209.0],["2025-03-21",125.1768,126.5667,123.5199,123.8973,19713023.0],["2025-03-24",123.8973,124.2011,122.4522,123.6304,18048886.0],["2025-03-25",123.6304,123.9894,122.0564,122.94,17567115.0],["2025-03-26",122.94,123.2346,122.3233,122.7467,10882580.0],["2025-03-27",122.7467,124.0538,121.9643,123.253,14086564.0],["2025-03-28",123.253,123.5752,121.8723,122.6363,12099601.0],["2025-03-31",122.6363,122.7743,120.90575408935547,120.9058,14485487.0],["2025-04-01",120.9058,121.7342,120.7125,121.3108,12170463.0],["2025-04-02",121.3108,122.0103,120.6388,120.7216,10102473.0],["2025-04-03",120.7216,122.8664,119.1016,121.5041,16562264.0],["2025-04-07",121.5041,121.50406646728516,113.9561,116.6991,46309272.0],["2025-04-08",116.6991,120.8045,116.6991,120.3627,33185668.0],["2025-04-09",120.3627,122.2773,119.0648,121.7342,29699887.0],["2025-04-10",121.7342,122.8756,120.1233,122.5626,23310636.0],["2025-04-11",122.5626,122.8572,120.197,121.1359,17429334.0],["2025-04-14",121.1359,122.1208,120.5928,120.6204,12578106.0],["2025-04-15",120.6204,120.9978,119.7367,120.9058,11482502.0],["2025-04-16",120.9058,122.0103,119.3685,121.7802,16668022.0],["2025-04-17",121.7802,122.4154,120.5836,121.9919,15292281.0],["2025-04-18",121.9919,122.0288,120.7769,121.2739,8947834.0],["2025-04-21",121.2739,121.5041,119.792,119.9761,14436366.0],["2025-04-22",119.9761,120.3443,119.2029,119.7551,11585468.0],["2025-04-23",119.7551,120.3074,119.2489,119.6355,9594427.0],["2025-04-24",119.6355,119.8472,118.7518,118.7978,13152369.0],["2025-04-25",118.7978,119.8656,118.7058,118.7886,10718307.0],["2025-04-28",118.7886,121.1911,118.78863525390625,120.4455,18504541.0],["2025-04-29",120.4455,120.44551086425781,119.0095,119.2489,12479570.0],["2025-04-30",119.2489,119.9392,118.4388,118.4665,14662657.0],["2025-05-06",118.4665,119.2489,117.8866,119.1936,14634943.0],["2025-05-07",119.1936,121.3292,119.19364929199219,119.6539,15247040.0],["2025-05-08",119.6539,122.4246,119.0004,121.32,20802315.0],["2025-05-09",121.32,121.5961,120.5928,121.1175,11054836.0],["2025-05-12",121.1175,122.6547,121.0438,122.3969,16456000.0],["2025-05-13",122.3969,123.0321,121.8999,122.4153,12039542.0],["2025-05-14",122.4153,126.2722,121.6605,124.5048,29148950.0],["2025-05-15",124.5048,124.8086,122.986,123.0413,14494424.0],["2025-05-16",123.0413,123.04127502441406,120.6296,120.6572,17354288.0],["2025-05-19",120.6572,120.65721893310547,118.6322,119.0188,23700824.0],["2025-05-20",119.0188,119.3225,118.6229,118.8623,15936916.0],["2025-05-21",118.8623,119.5526,118.7426,118.9819,14169298.0],["2025-05-22",118.9819,119.1752,118.5953,118.8255,9605451.0],["2025-05-23",118.8255,119.0924,117.96019744873047,117.9602,15037984.0],["2025-05-26",117.9602,117.9602,115.8799,116.3586,27361547.0],["2025-05-27",116.3586,116.8556,115.8799,116.1284,15126840.0],["2025-05-28",116.1284,117.0213,115.5209,116.828,18138470.0],["2025-05-29",116.828,117.3619,115.8891,117.1962,16034701.0],["2025-05-30",117.1962,117.4079,115.9812,116.3862,14682788.0],["2025-06-03",116.3862,116.38616943359375,114.6649,114.7661,23748287.0],["2025-06-04",114.7661,115.2632,114.2322,114.6465,19350308.0],["2025-06-05",114.6465,115.5209,114.3151,115.0883,20231200.0],["2025-06-06",115.0883,115.8431,114.7845,115.1435,11888498.0],["2025-06-09",115.1435,115.2448,114.7017,115.0238,19842902.0],["2025-06-10",115.0238,115.1527,114.3979,114.4992,17105298.0],["2025-06-11",114.4992,115.2448,114.3243,114.7845,14547273.0],["2025-06-12",114.7845,114.7845230102539,112.649,112.7595,38065992.0],["2025-06-13",112.7595,112.75945281982422,109.5562,109.6482,36696171.0],["2025-06-16",109.6482,109.6482162475586,107.6968,108.8658,27148875.0],["2025-06-17",108.8658,109.3905,108.0926,108.3503,19650205.0],["2025-06-18",108.3503,109.9428,108.35032653808594,108.921,20049069.0],["2025-06-19",108.921,109.0315,107.7888,107.9545,16357242.0],["2025-06-20",107.9545,110.4582,107.95452117919922,110.0532,29681382.0],["2025-06-23",110.0532,110.05323028564453,108.424,108.875,17338663.0],["2025-06-24",108.875,110.449,108.875,110.2281,17895787.0],["2025-06-25",110.2281,110.6608,109.4273,110.6239,17864721.0],["2025-06-26",110.6239,111.0474,110.1177,110.2097,16637264.0],["2025-06-27",110.2097,110.3938,109.5746,109.7034,16021567.0],["2025-06-30",109.7034,110.0716,108.875,109.4457,22368008.0],["2025-07-01",109.4457,109.5285,108.875,109.1972,12218321.0],["2025-07-02",109.1972,110.3662,109.0867,109.7034,15447681.0],["2025-07-03",109.7034,110.3018,109.4457,110.1085,12243011.0],["2025-07-04",110.1085,111.1486,109.7127,110.8172,17067930.0],["2025-07-07",110.8172,110.9369,110.2833,110.3754,8581080.0],["2025-07-08",110.3754,111.2591,110.3018,111.1762,11663123.0],["2025-07-09",111.1762,113.0816,110.9093,111.931,20349574.0],["2025-07-10",111.931,113.1092,111.2867,112.8331,16271646.0],["2025-07-11",112.8331,115.0423,112.5017,114.4163,28718907.0],["2025-07-14",114.4163,115.5577,113.5879,115.4381,21913998.0],["2025-07-15",115.4381,115.5393,114.4347,115.0607,19332839.0],["2025-07-16",115.0607,115.8707,114.6925,115.3184,17869945.0],["2025-07-17",115.3184,116.0824,114.941,115.8155,17299880.0],["2025-07-18",115.8155,117.7031,115.0686,116.8815,21020856.0],["2025-07-21",116.8815,116.891,115.4368,115.7295,18778433.0],["2025-07-22",115.7295,118.8739,115.7295,118.534,30377165.0],["2025-07-23",118.534,119.8088,118.1563,118.2224,22906716.0],["2025-07-24",118.2224,118.7512,117.5614,118.5529,15601222.0],["2025-07-25",118.5529,118.6001,116.5888,116.6549,18400674.0],["2025-07-28",116.6549,117.2498,115.2007,117.1459,17851106.0],["2025-07-29",117.1459,117.14593505859375,115.3896,116.636,18515092.0],["2025-07-30",116.636,118.1752,116.4094,117.5803,22412427.0],["2025-07-31",117.5803,117.58030700683594,114.1148,114.3981,30468735.0],["2025-08-01",114.3981,114.8419,113.6805,114.2565,12322595.0],["2025-08-04",114.2565,114.4737,113.7371,114.1809,8593314.0],["2025-08-05",114.1809,115.4085,114.18093872070312,115.1535,13944554.0],["2025-08-06",115.1535,115.6729,114.7192,115.3518,11968359.0],["2025-08-07",115.3518,116.2772,115.1535,115.7201,11570286.0],["2025-08-08",115.7201,116.0317,115.163,115.4085,8242559.0],["2025-08-11",115.4085,117.4198,115.3046,117.0326,18266039.0],["2025-08-12",117.0326,118.3452,116.1545,116.3244,21137375.0],["2025-08-13",116.3244,116.5888,115.6918,116.3244,15582285.0],["2025-08-14",116.3244,117.8919,115.9278,115.9939,19906336.0],["2025-08-15",115.9939,116.4283,115.1063,116.2394,19394317.0],["2025-08-18",116.2394,117.7125,115.9656,116.8532,25530142.0],["2025-08-19",116.8532,118.7418,116.85321807861328,117.4764,32724162.0],["2025-08-20",117.4764,119.45,116.4755,118.7701,40431044.0],["2025-08-21",118.7701,119.1006,117.9014,118.4585,23189477.0],["2025-08-22",118.4585,118.8079,117.9863,118.7795,20484997.0],["2025-08-25",118.7795,122.8399,118.77952575683594,122.6888,47980003.0],["2025-08-26",122.6888,124.5018,121.4801,122.5094,34979445.0],["2025-08-27",122.5094,122.50939178466797,119.5444,119.5633,34684706.0],["2025-08-28",119.5633,120.1109,117.0893,118.4774,34583488.0],["2025-08-29",118.4774,122.566,118.47736358642578,122.3111,43525090.0],["2025-09-01",122.3111,122.8493,120.4131,121.6879,31694195.0],["2025-09-02",121.6879,123.8125,120.9702,121.3951,34916169.0],["2025-09-03",121.3951,124.1713,119.3461,119.5633,30286319.0],["2025-09-04",119.5633,119.56327056884766,117.7786,118.5151,26187312.0],["2025-09-05",118.5151,119.941,117.8447,119.7427,20173355.0],["2025-09-08",119.7427,121.9523,119.2233,121.8956,30536352.0],["2025-09-09",121.8956,122.1695,120.4698,121.6218,18440608.0],["2025-09-10",121.6218,122.2639,120.5453,120.923,19964491.0],["2025-09-11",120.923,121.3763,119.7332,121.3574,22997326.0],["2025-09-12",121.3574,122.4433,120.0354,120.1015,26270390.0],["2025-09-15",120.1015,120.10150909423828,119.025,119.5916,16656948.0],["2025-09-16",119.5916,119.7804,118.4113,118.789,19108652.0],["2025-09-17",118.789,119.2894,117.8636,118.9401,18133640.0],["2025-09-18",118.9401,118.94005584716797,116.6455,117.0326,27547752.0],["2025-09-19",117.0326,117.6558,115.9562,117.1648,19668801.0],["2025-09-22",117.1648,117.16483306884766,115.3707,115.6729,19643327.0],["2025-09-23",115.6729,116.3905,114.7853,115.3802,17207909.0],["2025-09-24",115.3802,116.0034,115.0119,115.5501,13056429.0],["2025-09-25",115.5501,115.824,114.7381,114.7475,19455497.0],["2025-09-26",114.7475,114.8891,113.3311,113.4727,26192542.0],["2025-09-29",113.4727,115.739,113.1139,115.1252,25635752.0],["2025-09-30",115.1252,115.12520599365234,114.1337,114.7097,15457057.0],["2025-10-09",114.7097,114.70973205566406,113.2083,114.4076,20375652.0],["2025-10-10",114.4076,115.3141,113.926,114.0015,17535995.0],["2025-10-13",114.0015,114.00153350830078,112.5946,113.1706,19583470.0],["2025-10-14",113.1706,115.739,113.17057037353516,115.2668,29165582.0],["2025-10-15",115.2668,115.8145,114.3131,115.2668,19459557.0],["2025-10-16",115.2668,115.9089,114.7286,115.8995,19847810.0],["2025-10-17",115.8995,116.1072,114.3131,114.3226,18040798.0],["2025-10-20",114.3226,114.7758,113.4066,113.7466,13164496.0],["2025-10-21",113.7466,114.7286,113.6427,113.8032,14729356.0],["2025-10-22",113.8032,114.0393,113.2178,113.4066,12782668.0],["2025-10-23",113.4066,114.6814,113.2744,114.5681,15571808.0],["2025-10-24",114.5681,114.5680923461914,113.4066,113.5861,17432200.0],["2025-10-27",113.5861,113.8316,113.1989,113.5861,14394337.0],["2025-10-28",113.5861,113.9638,113.3217,113.4066,14019459.0],["2025-10-29",113.4066,113.4066390991211,111.622,112.2074,24508270.0],["2025-10-30",112.2074,112.8873,111.4237,111.8675,20432985.0],["2025-10-31",111.8675,112.9723,108.9686,112.3585,42107702.0],["2025-11-03",112.3585,112.9345,110.9515,112.3491,22327034.0],["2025-11-04",112.3491,112.3585,110.4888,110.6305,17273363.0],["2025-11-05",110.6305,110.63048553466797,109.5351,109.7051,16463035.0],["2025-11-06",109.7051,110.7627,109.5918,109.6957,15467307.0],["2025-11-07",109.6957,110.47,109.4879,110.2433,14543557.0],["2025-11-10",110.2433,114.8042,110.045,114.0676,42906459.0],["2025-11-11",114.0676,114.2282,112.5568,114.0487,22926794.0],["2025-11-12",114.0487,115.6729,113.6427,113.671,22254439.0],["2025-11-13",113.671,114.5114,112.9628,114.4453,16002293.0],["2025-11-14",114.4453,115.1913,113.4916,113.5105,13924365.0],["2025-11-17",113.5105,113.8127,112.3774,113.4538,11738778.0],["2025-11-18",113.4538,114.9647,113.0856,113.6521,14766867.0],["2025-11-19",113.6521,113.7749,113.0289,113.2083,9514962.0],["2025-11-20",113.2083,114.8608,112.9345,113.5483,15825845.0],["2025-11-21",113.5483,114.6436,112.7551,113.01,20507164.0],["2025-11-24",113.01,113.7466,111.8958,111.9147,17301096.0],["2025-11-25",111.9147,112.283,111.2632,111.9053,14660888.0],["2025-11-26",111.9053,112.6418,111.4237,111.6692,9169759.0],["2025-11-27",111.6692,111.8864,111.1404,111.367,9215651.0],["2025-11-28",111.367,111.36701965332031,110.8099,111.282,8029619.0],["2025-12-01",111.282,112.0091,110.5738,111.0932,12091201.0],["2025-12-02",111.0932,111.2065,110.0073,110.0734,12492841.0],["2025-12-03",110.0734,110.5266,109.063,109.1574,16587100.0],["2025-12-04",109.1574,109.2991,107.7599,108.0715,16929153.0],["2025-12-05",108.0715,108.9403,107.8449,108.5531,11768183.0],["2025-12-08",108.5531,108.7136,106.7968,106.9573,27697874.0],["2025-12-09",106.9573,106.95728302001953,104.3417,104.7005,30431037.0],["2025-12-10",104.7005,105.522,103.4068,105.3992,17869587.0],["2025-12-11",105.3992,106.4474,105.39924621582031,105.6636,15788422.0],["2025-12-12",105.6636,107.3633,105.38035583496094,105.3804,25702210.0],["2025-12-15",105.3804,106.9478,105.38035583496094,106.183,21568629.0],["2025-12-16",106.183,106.7873,105.437,106.7023,14506767.0],["2025-12-17",106.7023,107.4105,105.8525,107.08,15314001.0],["2025-12-18",107.08,107.4066,106.6047,106.7013,12462850.0],["2025-12-19",106.7013,107.1361,106.3244,106.7979,13818718.0],["2025-12-22",106.7979,107.0588,106.4017,106.6047,10846497.0],["2025-12-23",106.6047,106.7013,105.6384,106.0153,11354023.0],["2025-12-24",106.0153,106.01525115966797,105.107,105.5901,11790469.0],["2025-12-25",105.5901,106.9622,105.5128,106.8655,12570809.0],["2025-12-26",106.8655,106.86553192138672,105.7447,106.0732,11475889.0],["2025-12-29",106.0732,106.0732192993164,104.3533,104.4113,19545251.0],["2025-12-30",104.4113,104.41130065917969,103.4064,103.7349,15847027.0],["2025-12-31",103.7349,103.73493957519531,102.044,102.3629,20867682.0],["2026-01-05",102.3629,104.5369,102.131,104.2567,22266864.0],["2026-01-06",104.2567,104.7688,103.3098,104.5176,18623239.0],["2026-01-07",104.5176,104.6818,103.7736,103.8895,12309189.0],["2026-01-08",103.8895,103.88953399658203,103.0586,103.2905,12912133.0],["2026-01-09",103.2905,104.8848,103.2711,103.5224,16074962.0],["2026-01-12",103.5224,105.1746,103.5127,104.8848,23335607.0],["2026-01-13",104.8848,105.5321,104.1794,104.3533,19737379.0],["2026-01-14",104.3533,105.165,103.0779,103.4257,22560863.0],["2026-01-15",103.4257,103.5997,102.4402,102.5078,16292886.0],["2026-01-16",102.5078,102.817,101.5029,101.6092,19870993.0],["2026-01-19",101.6092,101.8218,100.8169,101.0198,18229885.0],["2026-01-20",101.0198,101.9088,100.7783,101.3677,17281662.0],["2026-01-21",101.3677,101.36766815185547,99.5222,99.5705,26228280.0],["2026-01-22",99.5705,100.2178,99.1453,99.2903,18691474.0],["2026-01-23",99.2903,100.2082,99.2323,99.5125,21455918.0],["2026-01-26",99.5125,100.0053,97.6477,98.8844,31296115.0],["2026-01-27",98.8844,98.88443756103516,97.609,97.609,22528720.0],["2026-01-28",97.609,98.411,97.2322,97.2998,26676739.0],["2026-01-29",97.2998,107.0298,97.1066,107.0298,98660393.0],["2026-01-30",107.0298,107.0395,101.4546,101.4546,66817118.0],["2026-02-02",101.4546,107.0201,101.45462036132812,103.6673,53197704.0],["2026-02-03",103.6673,105.107,103.0006,103.6576,33164323.0],["2026-02-04",103.6576,105.7157,102.6914,104.8558,37891682.0],["2026-02-05",104.8558,106.8172,104.0248,105.2133,37284641.0],["2026-02-06",105.2133,106.0249,103.2035,103.3871,27652192.0],["2026-02-09",103.3871,104.0538,102.875,103.7349,20889162.0],["2026-02-10",103.7349,103.73493957519531,102.218,102.904,18504047.0],["2026-02-11",102.904,103.0489,102.2759,102.4595,11499591.0],["2026-02-12",102.4595,102.5271,100.8749,101.0875,18172982.0],["2026-02-13",101.0875,103.2711,100.6526,102.4788,24123984.0],["2026-02-24",102.4788,105.5031,101.4546,101.6092,21014361.0],["2026-02-25",101.6092,102.5271,101.329,101.6189,16152900.0],["2026-02-26",101.6189,101.7735,100.1019,100.3724,19232479.0],["2026-02-27",100.3724,101.0198,100.3724,100.5367,11918816.0],["2026-03-02",100.5367,101.0681,98.8844,99.7347,20406363.0],["2026-03-03",99.7347,100.8556,98.4593,99.0873,23059451.0],["2026-03-04",99.0873,99.08734893798828,97.3481,97.609,18301822.0],["2026-03-05",97.609,98.5269,97.6090087890625,98.0245,10052078.0],["2026-03-06",98.0245,99.0294,97.638,98.9424,11291640.0],["2026-03-09",98.9424,99.1357,97.8506,98.0921,17778084.0],["2026-03-10",98.0921,98.9327,98.09212493896484,98.6042,11169430.0],["2026-03-11",98.6042,98.8941,98.1598,98.7298,10780126.0],["2026-03-12",98.7298,99.2613,98.1694,98.8168,11661418.0],["2026-03-13",98.8168,100.0053,98.81680297851562,99.4738,15318710.0],["2026-03-16",99.4738,101.7542,99.2323,101.0102,20304875.0],["2026-03-17",101.0102,102.2469,100.4884,101.2517,17770249.0],["2026-03-18",101.2517,101.445,99.9086,100.2178,11720905.0],["2026-03-19",100.2178,100.21784210205078,99.0487,99.068,11437347.0],["2026-03-20",99.068,99.6961,98.4593,98.9424,10286504.0],["2026-03-23",98.9424,98.94241333007812,96.6621,96.8457,20518979.0],["2026-03-24",96.8457,98.0341,96.6621,97.9182,11750754.0],["2026-03-25",97.9182,99.1163,97.4737,98.9907,10858964.0],["2026-03-26",98.9907,99.4159,97.8602,97.8602,9592448.0],["2026-03-27",97.8602,99.4062,97.0196,99.184,10295755.0],["2026-03-30",99.184,100.3918,98.3627,99.9666,12490697.0],["2026-03-31",99.9666,102.2276,99.783,99.783,17834771.0],["2026-04-01",99.783,101.6285,99.78303527832031,100.8652,12266665.0],["2026-04-02",100.8652,101.7058,100.3724,101.4546,15178337.0],["2026-04-03",101.4546,101.45462036132812,99.8024,99.9956,8308861.0],["2026-04-07",99.9956,100.3918,98.8941,99.6284,8154794.0],["2026-04-08",99.6284,100.6816,99.6284408569336,100.672,9774007.0],["2026-04-09",100.672,100.6719741821289,99.039,99.1357,9846158.0],["2026-04-10",99.1357,99.4738,98.5559,98.6236,12242404.0],["2026-04-13",98.6236,98.9907,97.667,98.9617,12263434.0],["2026-04-14",98.9617,99.9086,98.44,99.6188,12069637.0],["2026-04-15",99.6188,100.4787,99.213,100.0536,11571256.0],["2026-04-16",100.0536,100.4884,99.7347,99.9473,9016632.0],["2026-04-17",99.9473,99.94729614257812,97.7829,98.4206,16743174.0],["2026-04-20",98.4206,98.5076,97.638,97.9279,11696080.0],["2026-04-21",97.9279,98.382,97.5897,97.7636,10828096.0],["2026-04-22",97.7636,97.76361083984375,97.0679,97.2418,14438261.0],["2026-04-23",97.2418,98.8458,97.1645,97.7636,17402318.0],["2026-04-24",97.7636,98.4786,96.9133,97.8506,13453338.0],["2026-04-27",97.8506,97.8505630493164,96.6718,96.8167,19104782.0],["2026-04-28",96.8167,96.9037,96.5268,96.8167,12341464.0],["2026-04-29",96.8167,96.81669616699219,93.7634,95.0195,33863533.0],["2026-04-30",95.0195,95.01950073242188,93.7247,93.802,24820895.0],["2026-05-06",93.802,93.80204772949219,87.0577,89.1448,87159923.0],["2026-05-07",89.1448,90.6811,89.1447982788086,89.4733,53627788.0],["2026-05-08",89.4733,89.6666,88.5651,89.0192,25964091.0],["2026-05-11",89.0192,89.1738,88.2848,88.71,26932456.0],["2026-05-12",88.71,88.8259,87.4442,87.5022,37297423.0],["2026-05-13",87.5022,87.7631,85.7436,86.1398,46720129.0],["2026-05-14",86.1398,88.1979,84.8161,85.9852,50314824.0],["2026-05-15",85.9852,85.9852066040039,83.6952,83.9368,36117869.0],["2026-05-18",83.9368,83.9367904663086,82.3232,82.6807,39363075.0],["2026-05-19",82.6807,84.304,82.5261,82.8836,30494149.0],["2026-05-20",82.8836,83.1541,81.6855,82.5841,30461662.0],["2026-05-21",82.5841,84.2556,82.3522,82.4681,32663033.0],["2026-05-22",82.4681,82.7097,81.19268798828125,81.1927,26037090.0],["2026-05-25",81.1927,82.1203,80.2168,81.299,29202467.0],["2026-05-26",81.299,81.7338,80.0815,80.5453,27730383.0],["2026-05-27",80.5453,83.3377,78.9414,81.0574,60380066.0],["2026-05-28",81.0574,81.05741119384766,78.5549,78.7384,36237862.0],["2026-05-29",78.7384,82.7,78.149,82.0236,60110125.0],["2026-06-01",82.0236,82.02364349365234,80.0332,80.5936,27998720.0],["2026-06-02",80.5936,81.1444,79.637,79.9173,23817861.0],["2026-06-03",79.9173,80.1685,78.8641,79.5694,21154363.0],["2026-06-04",79.5694,79.9946,78.3616,78.3616,20421067.0],["2026-06-05",78.3616,79.637,78.294,78.3423,21936442.0],["2026-06-08",78.3423,78.9317,76.8736,77.2601,27525203.0],["2026-06-09",77.2601,77.2988,76.2166,76.4388,21841173.0],["2026-06-10",76.4388,77.0572,75.946,76.4678,23072564.0],["2026-06-11",76.4678,77.2794,75.0281,77.0959,37819589.0],["2026-06-12",77.0959,78.1877,76.5354,77.2215,35834421.0],["2026-06-15",77.2215,77.5693,76.4292,76.9413,24061117.0],["2026-06-16",76.9413,76.94125366210938,75.5112,75.6852,21756586.0],["2026-06-17",75.6852,76.0427,74.6416,74.8735,22258774.0],["2026-06-18",74.8735,74.8735122680664,73.28888702392578,73.2889,32684306.0],["2026-06-22",73.2889,74.8252,72.2647,73.9653,35627629.0],["2026-06-23",73.9653,75.6755,71.8589,72.2357,46610269.0],["2026-06-24",72.2357,72.9024,70.8057,70.825,30007758.0],["2026-06-25",70.825,73.1246,70.4385,72.4676,49143223.0],["2026-06-26",72.4676,73.1633,70.6607,70.6994,32352113.0],["2026-06-29",70.6994,72.7575,69.3273,71.5014,42712167.0],["2026-06-30",71.5014,72.3903,69.994,71.5014,36265269.0],["2026-07-01",71.5014,72.3516,70.1293,72.0038,38076059.0],["2026-07-02",72.0038,72.8927,70.8636,71.0182,35020556.0],["2026-07-03",71.0182,72.1874,70.1486,70.738,33825035.0],["2026-07-06",70.738,72.0521,70.1873,71.2695,34584259.0],["2026-07-07",71.2695,71.26946258544922,69.2597,69.2983,35673127.0],["2026-07-08",69.2983,69.8298,68.8152,69.0664,23207769.0],["2026-07-09",69.0664,69.0858,68.1389,68.506,24192142.0],["2026-07-10",68.506,71.8009,68.3031,71.2018,55965462.0],["2026-07-13",71.2018,71.20182037353516,69.7138,70.3612,30602266.0],["2026-07-14",70.3612,71.0086,69.9361,70.9216,28356827.0],["2026-07-15",70.9216,73.888,69.5786,73.8203,63734909.0],["2026-07-16",73.8203,74.59,72.6,73.9,48892065.0],["2026-07-17",73.9,75.06,72.35,72.76,42739876.0],["2026-07-20",72.76,76.3,72.76000213623047,76.24,64758611.0],["2026-07-21",76.24,76.76,74.14,74.38,63378265.0],["2026-07-22",74.38,74.8,73.13,74.75,40782282.0],["2026-07-23",74.75,74.95,73.32,74.84,37032085.0],["2026-07-24",74.84,75.3,73.47,73.57,31139902.0],["2026-07-27",73.57,74.46,73.51,73.9,20333141.0],["2026-07-28",73.9,75.16,73.42,74.8,31481451.0],["2026-07-29",74.8,75.86,74.69,75.17,40741683.0],["2026-07-30",75.17,78.84,75.01,78.56,72903867.0],["2026-07-31",78.56,78.68,76.59,78.0,49786045.0],["2026-08-03",78.0,78.66,77.5,78.06,27908161.0],["2026-08-04",78.06,78.1,76.67,76.88,35288652.0],["2026-08-05",76.88,76.96,75.2,75.5,43327258.0],["2026-08-06",75.5,75.78,74.28,74.48,40608132.0],["2026-08-07",74.48,75.2,74.01,75.11,36057469.0],["2026-08-10",75.11,76.7,75.11000061035156,76.19,45051065.0],["2026-08-11",76.19,76.19000244140625,74.99,75.0,33661463.0],["2026-08-12",75.0,75.9,74.5,75.28,31287672.0],["2026-08-13",75.28,76.13,74.89,75.12,32512042.0],["2026-08-14",75.12,75.12000274658203,73.7,73.75,36023341.0],["2026-08-17",73.75,73.75,71.87,72.55,33214854.0],["2026-08-18",72.55,72.78,72.14,72.56,19268120.0],["2026-08-19",72.56,72.78,71.81,71.89,23720052.0],["2026-08-20",71.89,72.47,71.88999938964844,72.09,16033429.0],["2026-08-21",72.09,72.08999633789062,71.11,71.19,19709758.0],["2026-08-24",71.19,71.74,70.88,71.48,21257444.0],["2026-08-25",71.48,71.8,71.19,71.52,18030345.0],["2026-08-26",71.52,72.05,70.93,71.9,19690657.0],["2026-08-27",71.9,71.9000015258789,70.96,71.12,32079965.0],["2026-08-28",71.12,71.69,70.93,71.51,23036495.0],["2026-08-31",71.51,71.59,70.9,71.27,25242079.0],["2026-09-01",71.27,72.44,71.04,71.83,30130712.0],["2026-09-02",71.83,71.83000183105469,70.81,70.82,26220484.0],["2026-09-03",70.82,71.11,70.55,70.68,18006064.0],["2026-09-04",70.68,72.45,70.6,71.98,45107190.0],["2026-09-07",71.98,72.09,70.93,71.46,26219096.0],["2026-09-08",71.46,72.06,71.24,71.65,19715879.0],["2026-09-09",71.65,71.6500015258789,70.95,71.16,17867684.0],["2026-09-10",71.16,71.19,70.4,70.48,22306487.0],["2026-09-11",70.48,70.4800033569336,69.6,69.75,23131114.0],["2026-09-14",69.75,70.0,69.6,69.85,11734039.0]]}