{"t":"002049.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",4.6247,4.7721,4.6076,4.6247,10745045.0],["2010-08-23",4.6247,4.7686,4.6076,4.683,10831938.0],["2010-08-24",4.683,4.8885,4.682982444763184,4.8577,20938893.0],["2010-08-25",4.8577,4.9536,4.7789,4.796,19029050.0],["2010-08-26",4.796,4.9502,4.796031951904297,4.8954,16109293.0],["2010-08-27",4.8954,4.8954,4.6864,4.7652,14908213.0],["2010-08-30",4.7652,4.8782,4.7481,4.7926,13172378.0],["2010-08-31",4.7926,4.9605,4.7378,4.9399,18089598.0],["2010-09-01",4.9399,4.9742,4.6933,4.7583,17474739.0],["2010-09-02",4.7583,4.8474,4.7172,4.8029,11331882.0],["2010-09-03",4.8029,4.8851,4.7892,4.8337,11529851.0],["2010-09-06",4.8337,4.8817,4.7241,4.7275,11134245.0],["2010-09-07",4.7275,4.7721,4.6727,4.7721,8702191.0],["2010-09-08",4.7721,4.8508,4.7241,4.8371,9996472.0],["2010-09-09",4.8371,4.957,4.7618,4.8029,15708600.0],["2010-09-10",4.8029,4.8303,4.6247,4.7549,10694198.0],["2010-09-13",4.7549,4.8611,4.7172,4.8508,12604631.0],["2010-09-14",4.8508,5.0632,4.82,5.005,29636311.0],["2010-09-15",5.005,5.005001068115234,4.7755,4.7892,17033809.0],["2010-09-16",4.7892,4.8234,4.5836,4.6384,11636211.0],["2010-09-17",4.6384,4.782327651977539,4.5905,4.7823,10817686.0],["2010-09-20",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-09-21",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-09-27",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-09-28",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-09-29",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-09-30",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-10-08",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-10-11",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-10-12",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-10-13",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-10-14",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-10-15",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-10-18",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-10-19",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-10-20",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-10-21",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-10-22",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-10-25",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-10-26",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-10-27",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-10-28",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-10-29",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-11-01",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-11-02",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-11-03",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-11-04",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-11-05",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-11-08",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-11-09",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-11-10",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-11-11",4.7823,4.782327651977539,4.7823,4.7823,0.0],["2010-11-12",4.7823,5.261930465698242,4.782327651977539,5.2619,498779.0],["2010-11-15",5.2619,5.7895,5.261930465698242,5.7895,655389.0],["2010-11-16",5.7895,6.368444442749023,5.789495468139648,6.3684,2853556.0],["2010-11-17",6.3684,7.005631446838379,6.368444442749023,7.0056,95177364.0],["2010-11-18",7.0056,7.0776,6.6288,6.8823,56754889.0],["2010-11-19",6.8823,7.5709,6.8823,7.5709,68697288.0],["2010-11-22",7.5709,7.9135,7.3311,7.4167,55986520.0],["2010-11-23",7.4167,7.773,7.057,7.6908,35789911.0],["2010-11-24",7.6908,8.4342,7.4852,8.1875,38699946.0],["2010-11-25",8.1875,8.8007,7.9648,8.513,33230569.0],["2010-11-26",8.513,8.5917,8.0094,8.3451,22168522.0],["2010-11-29",8.3451,8.345094680786133,7.9477,8.1121,15272109.0],["2010-11-30",8.1121,8.4205,7.8415,8.3245,24904352.0],["2010-12-01",8.3245,8.3554,7.982,8.0196,11134908.0],["2010-12-02",8.0196,8.3245,7.9409,8.2115,12154126.0],["2010-12-03",8.2115,8.8144,7.9922,8.0813,21791223.0],["2010-12-06",8.0813,8.081313133239746,7.5435,7.6188,19091812.0],["2010-12-07",7.6188,7.9991,7.4852,7.8449,11229022.0],["2010-12-08",7.8449,7.9409,7.7285,7.7764,6202098.0],["2010-12-09",7.7764,8.5541,7.725,8.5541,27613314.0],["2010-12-10",8.5541,8.6842,8.256,8.5575,19725330.0],["2010-12-13",8.5575,9.1056,8.557490348815918,8.7014,18617028.0],["2010-12-14",8.7014,9.0611,8.4479,8.6294,15730742.0],["2010-12-15",8.6294,8.7973,8.4102,8.5027,13840202.0],["2010-12-16",8.5027,8.9001,8.3931,8.6911,14398700.0],["2010-12-17",8.6911,8.9035,8.4958,8.9035,10037909.0],["2010-12-20",8.9035,9.3762,8.6774,9.3523,20423237.0],["2010-12-21",9.3523,10.2567,9.2152,10.1402,22531079.0],["2010-12-22",10.1402,10.726,9.849,10.1402,24556265.0],["2010-12-23",10.1402,10.3731,9.4208,9.5852,18037053.0],["2010-12-24",9.5852,9.585212707519531,8.9754,9.1467,11789150.0],["2010-12-27",9.1467,9.4482,8.7356,8.8727,14185778.0],["2010-12-28",8.8727,9.0748,8.674,8.8041,9540420.0],["2010-12-29",8.8041,9.0782,8.7733,9.0576,8753182.0],["2010-12-30",9.0576,9.3386,8.9069,9.0302,9716484.0],["2010-12-31",9.0302,9.3351,8.5678,9.2837,19029640.0],["2011-01-04",9.2837,9.318,8.9377,9.1501,16355651.0],["2011-01-05",9.1501,9.6606,8.8692,9.455,18485716.0],["2011-01-06",9.455,9.8661,9.3865,9.6126,15352432.0],["2011-01-07",9.6126,9.712,9.3865,9.4585,8543432.0],["2011-01-10",9.4585,9.5201,8.512955665588379,8.513,14299816.0],["2011-01-11",8.513,8.512955665588379,7.982,8.1224,14100271.0],["2011-01-12",8.1224,8.3211,8.0197,8.2355,5505652.0],["2011-01-13",8.2355,8.5027,8.235471725463867,8.2732,4882138.0],["2011-01-14",8.2732,8.273152351379395,7.6051,7.821,10690163.0],["2011-01-17",7.821,7.982,7.564,7.8586,8134854.0],["2011-01-18",7.8586,7.858641147613525,7.588,7.7696,5897610.0],["2011-01-19",7.7696,8.0847,7.769570350646973,8.0642,6103594.0],["2011-01-20",8.0642,8.1601,7.6051,7.6942,6491461.0],["2011-01-21",7.6942,7.8381,7.4407,7.6325,7612951.0],["2011-01-24",7.6325,7.632541656494141,7.6325,7.6325,0.0],["2011-01-25",7.6325,7.632541656494141,6.8686,6.8926,11492426.0],["2011-01-26",6.8926,7.2112,6.8241,7.1632,5774172.0],["2011-01-27",7.1632,7.266,6.9542,7.194,4885076.0],["2011-01-28",7.194,7.3996,7.1187,7.3311,4773728.0],["2011-01-31",7.3311,7.4338,7.1872,7.3311,4515535.0],["2011-02-01",7.3311,7.5229,7.29,7.4647,4100368.0],["2011-02-09",7.4647,7.9546,7.3002,7.8621,8416471.0],["2011-02-10",7.8621,8.3143,7.8449,8.232,10510756.0],["2011-02-11",8.232,8.4958,8.0539,8.4205,9025479.0],["2011-02-14",8.4205,8.4924,8.3143,8.4205,6112162.0],["2011-02-15",8.4205,8.5301,8.2663,8.2766,9324485.0],["2011-02-16",8.2766,8.3485,7.8723,8.1841,16703460.0],["2011-02-17",8.1841,8.184085845947266,7.9272,8.0471,12548332.0],["2011-02-18",8.0471,8.2903,8.0334,8.1121,9769382.0],["2011-02-21",8.1121,8.2046,7.9237,8.143,9103694.0],["2011-02-22",8.143,8.4205,7.9648,7.9854,14765881.0],["2011-02-23",7.9854,8.0299,7.6394,7.9374,11659650.0],["2011-02-24",7.9374,8.1019,7.7422,8.0231,6815588.0],["2011-02-25",8.0231,8.8247,7.7696,8.8247,28561485.0],["2011-02-28",8.8247,9.0816,8.5609,8.8555,19717994.0],["2011-03-01",8.8555,9.0097,8.6363,8.763,15081580.0],["2011-03-02",8.763,8.763035774230957,8.3999,8.4855,9141961.0],["2011-03-03",8.4855,8.6329,8.0505,8.0847,11222431.0],["2011-03-04",8.0847,8.5575,8.0436,8.4958,8213735.0],["2011-03-07",8.4958,8.5609,8.3245,8.5232,10462683.0],["2011-03-08",8.5232,8.523234367370605,8.5232,8.5232,0.0],["2011-03-09",8.5232,8.65,8.2903,8.4444,9772848.0],["2011-03-10",8.4444,8.6945,8.4444,8.5609,12440706.0],["2011-03-11",8.5609,8.626,8.3965,8.5575,9331916.0],["2011-03-14",8.5575,9.0371,8.557490348815918,8.7528,12169563.0],["2011-03-15",8.7528,8.752758979797363,8.1533,8.4136,10148840.0],["2011-03-16",8.4136,8.8041,8.2937,8.65,8889802.0],["2011-03-17",8.65,8.948,8.4616,8.7973,13708731.0],["2011-03-18",8.7973,9.5407,8.7185,9.4482,32328996.0],["2011-03-21",9.4482,10.0545,9.1981,9.712,28418442.0],["2011-03-22",9.712,9.849,9.4208,9.5612,14552079.0],["2011-03-23",9.5612,10.0888,9.4585,9.9072,15418380.0],["2011-03-24",9.9072,9.962,9.6983,9.8319,10063202.0],["2011-03-25",9.8319,9.849,9.3523,9.4722,16513414.0],["2011-03-28",9.4722,9.472161293029785,9.0816,9.2495,14165878.0],["2011-03-29",9.2495,9.2495,8.7356,8.9035,14528839.0],["2011-03-30",8.9035,9.0714,8.6877,8.9823,7815903.0],["2011-03-31",8.9823,9.3865,8.811,8.8384,11779465.0],["2011-04-01",8.8384,8.838400840759277,8.4753,8.6157,10322907.0],["2011-04-06",8.6157,8.615726470947266,8.2218,8.3931,7964625.0],["2011-04-07",8.3931,8.4958,8.3074,8.3588,6976658.0],["2011-04-08",8.3588,8.6397,8.328,8.5917,6155769.0],["2011-04-11",8.5917,8.6945,8.256,8.2766,7394664.0],["2011-04-12",8.2766,8.4479,8.2218,8.3931,5125945.0],["2011-04-13",8.3931,8.8076,8.2218,8.6466,10912527.0],["2011-04-14",8.6466,8.7014,8.5609,8.5678,3380708.0],["2011-04-15",8.5678,8.8041,8.4307,8.6671,6245901.0],["2011-04-18",8.6671,8.7733,8.4581,8.6534,5006943.0],["2011-04-19",8.6534,8.653411865234375,8.1533,8.1841,6475193.0],["2011-04-20",8.1841,8.7356,8.1704,8.4307,5519703.0],["2011-04-21",8.4307,8.5232,8.3588,8.4376,2780974.0],["2011-04-22",8.4376,8.4616,8.256,8.4205,2694967.0],["2011-04-25",8.4205,8.4273,8.1567,8.1807,2422197.0],["2011-04-26",8.1807,8.180659294128418,7.6908,7.7833,5838678.0],["2011-04-27",7.7833,7.8758,7.0913,7.3379,7793993.0],["2011-04-28",7.3379,7.4476,6.98507833480835,6.9851,3597338.0],["2011-04-29",6.9851,7.451,6.98507833480835,7.4338,5313702.0],["2011-05-03",7.4338,7.433847904205322,7.4338,7.4338,0.0],["2011-05-04",7.4338,7.6325,7.194,7.4955,3799702.0],["2011-05-05",7.4955,7.6874,7.4304,7.6325,2474025.0],["2011-05-06",7.6325,7.6773,7.5155,7.6394,1503373.0],["2011-05-09",7.6394,7.8666,7.6016,7.7221,2706903.0],["2011-05-10",7.7221,7.8839,7.6635,7.7324,2094794.0],["2011-05-11",7.7324,7.7806,7.5396,7.5809,3359171.0],["2011-05-12",7.5809,7.580900192260742,7.3916,7.5361,6436628.0],["2011-05-13",7.5361,7.536144733428955,7.2538,7.4707,3431819.0],["2011-05-16",7.4707,7.711724281311035,7.3158,7.7117,3516264.0],["2011-05-17",7.7117,7.711724281311035,7.4845,7.512,1746634.0],["2011-05-18",7.512,7.6876,7.4638,7.6773,1536679.0],["2011-05-19",7.6773,7.7565,7.5224,7.5843,1355399.0],["2011-05-20",7.5843,7.6429,7.4225,7.574,2224839.0],["2011-05-23",7.574,7.5740156173706055,7.2297,7.395,2376943.0],["2011-05-24",7.395,7.394992828369141,7.1265,7.2745,1826240.0],["2011-05-25",7.2745,7.4983,7.274497032165527,7.4053,3084583.0],["2011-05-26",7.4053,7.457,7.3571,7.3847,1463840.0],["2011-05-27",7.3847,7.4983,7.1265,7.2297,2700298.0],["2011-05-30",7.2297,7.22974157333374,6.8855,7.0576,2216341.0],["2011-05-31",7.0576,7.1815,6.8924,7.1471,960210.0],["2011-06-01",7.1471,7.247,7.0714,7.1988,929550.0],["2011-06-02",7.1988,7.198755741119385,6.8855,6.9956,1429061.0],["2011-06-03",6.9956,7.1884,6.9578,7.1299,2143816.0],["2011-06-07",7.1299,7.3055,7.123,7.2573,1504493.0],["2011-06-08",7.2573,7.2986,7.1299,7.2607,797063.0],["2011-06-09",7.2607,7.260725975036621,7.0335,7.0438,1179943.0],["2011-06-10",7.0438,7.1196,6.9543,7.0886,1183356.0],["2011-06-13",7.0886,7.0886,6.8855,6.9337,1462560.0],["2011-06-14",6.9337,6.9337,6.933666706085205,6.9337,0.0],["2011-06-15",6.9337,6.9337,6.933666706085205,6.9337,0.0],["2011-06-16",6.9337,6.9337,6.933666706085205,6.9337,0.0],["2011-06-17",6.9337,6.933666706085205,6.3863,6.3966,1850046.0],["2011-06-20",6.3966,6.4586,6.0248,6.2658,2503792.0],["2011-06-21",6.2658,6.3174,6.104,6.2176,1112062.0],["2011-06-22",6.2176,6.3243,6.1212,6.1797,1652089.0],["2011-06-23",6.1797,6.3174,5.9731,6.3105,3743809.0],["2011-06-24",6.3105,6.882,6.2176,6.8648,6496562.0],["2011-06-27",6.8648,7.2504,6.765,7.1265,9382534.0],["2011-06-28",7.1265,7.126458644866943,6.7512,6.9165,5959862.0],["2011-06-29",6.9165,6.9991,6.7856,6.8338,3506100.0],["2011-06-30",6.8338,6.9474,6.8097,6.8442,2473552.0],["2011-07-01",6.8442,6.9543,6.8166,6.8235,1955765.0],["2011-07-04",6.8235,7.1161,6.8234992027282715,7.0817,4765269.0],["2011-07-05",7.0817,7.216,6.9956,7.1471,3237290.0],["2011-07-06",7.1471,7.2332,7.0473,7.1747,3046100.0],["2011-07-07",7.1747,7.3847,7.061,7.1747,4622736.0],["2011-07-08",7.1747,7.4019,7.154,7.3399,4446756.0],["2011-07-11",7.3399,7.4397,7.1919,7.4088,2505052.0],["2011-07-12",7.4088,7.408764362335205,7.1471,7.1609,2450046.0],["2011-07-13",7.1609,7.7358,7.160887241363525,7.5224,4193958.0],["2011-07-14",7.5224,7.5740156173706055,7.4053,7.574,2912398.0],["2011-07-15",7.574,7.7427,7.3606,7.7152,3008947.0],["2011-07-18",7.7152,7.7737,7.5602,7.6188,3145251.0],["2011-07-19",7.6188,7.6188,7.298596382141113,7.2986,3873770.0],["2011-07-20",7.2986,7.3812,7.1092,7.1643,3067764.0],["2011-07-21",7.1643,7.2297,7.1265,7.1506,2299344.0],["2011-07-22",7.1506,7.2676,7.1299,7.2125,1944535.0],["2011-07-25",7.2125,7.212528228759766,6.6789,6.7133,3198711.0],["2011-07-26",6.7133,6.8132,6.5343,6.734,1619797.0],["2011-07-27",6.734,6.8579,6.5412,6.8028,1259762.0],["2011-07-28",6.8028,6.802842617034912,6.6204,6.7064,1185380.0],["2011-07-29",6.7064,6.7443,6.5619,6.5791,1656059.0],["2011-08-01",6.5791,6.6066,6.431,6.4999,1132066.0],["2011-08-02",6.4999,6.5756,6.4379,6.5722,1570024.0],["2011-08-03",6.5722,6.6617,6.4138,6.6617,1930602.0],["2011-08-04",6.6617,7.0335,6.6135,6.8373,3553325.0],["2011-08-05",6.8373,6.837270259857178,6.4035,6.8338,2836596.0],["2011-08-08",6.8338,6.833826541900635,6.2038,6.4207,2679990.0],["2011-08-09",6.4207,6.4655,6.0592,6.3656,2034448.0],["2011-08-10",6.3656,6.5928,6.3415,6.3553,2426055.0],["2011-08-11",6.3553,6.9922,6.2623,6.9922,12273288.0],["2011-08-12",6.9922,7.1092,6.8924,6.9199,9185081.0],["2011-08-15",6.9199,6.9715,6.8269,6.9302,3644557.0],["2011-08-16",6.9302,7.0989,6.851,6.9027,6417765.0],["2011-08-17",6.9027,6.9371,6.7994,6.8648,2972010.0],["2011-08-18",6.8648,7.2986,6.8166,7.1781,11540891.0],["2011-08-19",7.1781,7.4914,7.0163,7.2642,9030074.0],["2011-08-22",7.2642,7.4707,6.9784,7.0679,6659696.0],["2011-08-23",7.0679,7.3812,7.067933559417725,7.3399,4407522.0],["2011-08-24",7.3399,7.4914,7.247,7.3261,4542300.0],["2011-08-25",7.3261,7.3502,7.123,7.3261,3462857.0],["2011-08-26",7.3261,7.7462,7.2401,7.5947,7165798.0],["2011-08-29",7.5947,7.8047,7.4776,7.7462,8167619.0],["2011-08-30",7.7462,8.5208,7.746153831481934,8.1386,30722070.0],["2011-08-31",8.1386,8.2488,7.8598,7.9045,15028795.0],["2011-09-01",7.9045,8.0491,7.8081,7.8116,7280298.0],["2011-09-02",7.8116,7.9011,7.6394,7.7634,4266215.0],["2011-09-05",7.7634,7.76336669921875,7.2814,7.3055,4322038.0],["2011-09-06",7.3055,7.3812,7.1919,7.2607,2233091.0],["2011-09-07",7.2607,7.5017,7.2056,7.4811,4037805.0],["2011-09-08",7.4811,7.5155,7.061,7.1092,4327028.0],["2011-09-09",7.1092,7.2229,6.9165,6.9715,2335722.0],["2011-09-13",6.9715,6.971536636352539,6.6996,6.7202,2918168.0],["2011-09-14",6.7202,6.857926845550537,6.6445,6.8579,2109488.0],["2011-09-15",6.8579,7.154,6.7753,6.9578,2833457.0],["2011-09-16",6.9578,6.9991,6.851,6.8717,1882988.0],["2011-09-19",6.8717,6.9406,6.6789,6.8545,1329107.0],["2011-09-20",6.8545,7.0576,6.7305,7.0301,1940225.0],["2011-09-21",7.0301,7.2642,7.0163,7.1712,2968759.0],["2011-09-22",7.1712,7.171215534210205,6.8545,6.8614,1977482.0],["2011-09-23",6.8614,6.8855,6.6892,6.8166,1872608.0],["2011-09-26",6.8166,6.8855,6.4104,6.4448,3415613.0],["2011-09-27",6.4448,6.7064,6.3863,6.6204,4358296.0],["2011-09-28",6.6204,6.6892,6.4035,6.4586,2090456.0],["2011-09-29",6.4586,6.4586,6.2313,6.2761,1415870.0],["2011-09-30",6.2761,6.3691,6.0936,6.221,2186306.0],["2011-10-10",6.221,6.314,6.0764,6.0936,1040758.0],["2011-10-11",6.0936,6.283,5.8182,5.9008,4709045.0],["2011-10-12",5.9008,6.1074,5.7941,6.0592,2430454.0],["2011-10-13",6.0592,6.4069,6.0489,6.283,2494034.0],["2011-10-14",6.283,6.4551,6.2313,6.3725,3373336.0],["2011-10-17",6.3725,6.4655,6.2658,6.431,2141951.0],["2011-10-18",6.431,6.5102,6.3002,6.4138,2658018.0],["2011-10-19",6.4138,6.5963,6.2313,6.5102,2998629.0],["2011-10-20",6.5102,6.524,6.0592,6.221,2225198.0],["2011-10-21",6.221,6.2658,5.9731,6.2658,1725133.0],["2011-10-24",6.2658,6.4104,6.0799,6.4104,1867364.0],["2011-10-25",6.4104,7.006,6.41037130355835,6.8407,8922422.0],["2011-10-26",6.8407,6.9199,6.6169,6.8855,4974997.0],["2011-10-27",6.8855,6.8855,6.6651,6.7374,4081939.0],["2011-10-28",6.7374,6.8373,6.672,6.7856,3004540.0],["2011-10-31",6.7856,7.1299,6.7856,7.0232,6841667.0],["2011-11-01",7.0232,7.2538,6.9543,7.092,8769316.0],["2011-11-02",7.092,7.3158,6.913,7.2642,7669041.0],["2011-11-03",7.2642,7.6016,7.264169216156006,7.3847,12136923.0],["2011-11-04",7.3847,7.5534,7.2504,7.2573,5096890.0],["2011-11-07",7.2573,7.3158,7.0817,7.2917,2394595.0],["2011-11-08",7.2917,7.3709,7.1609,7.1884,2186659.0],["2011-11-09",7.1884,7.3847,7.1609,7.3399,2928786.0],["2011-11-10",7.3399,7.7771,7.1919,7.6153,7467631.0],["2011-11-11",7.6153,7.9803,7.4776,7.6016,7028928.0],["2011-11-14",7.6016,7.8494,7.5568,7.7462,5408621.0],["2011-11-15",7.7462,8.2316,7.7152,8.1696,9896087.0],["2011-11-16",8.1696,8.169607162475586,7.8666,7.8804,4459191.0],["2011-11-17",7.8804,8.118,7.8804192543029785,7.9975,4039897.0],["2011-11-18",7.9975,8.0216,7.4845,7.5052,3270439.0],["2011-11-21",7.5052,7.5637,7.1024,7.2745,6737888.0],["2011-11-22",7.2745,7.4019,7.1609,7.4019,4567041.0],["2011-11-23",7.4019,7.6084,7.2642,7.364,3212605.0],["2011-11-24",7.364,7.7289,7.2229,7.667,5291181.0],["2011-11-25",7.667,7.7221,7.5947,7.6257,5140133.0],["2011-11-28",7.6257,7.6601,7.2986,7.6394,3602171.0],["2011-11-29",7.6394,7.777134895324707,7.5052,7.7771,3142980.0],["2011-11-30",7.7771,7.8081,7.3296,7.4707,3250797.0],["2011-12-01",7.4707,7.9252,7.470732688903809,7.6325,4348314.0],["2011-12-02",7.6325,7.632541179656982,7.3606,7.4535,3175390.0],["2011-12-05",7.4535,7.453518867492676,7.1196,7.2814,4107660.0],["2011-12-06",7.2814,7.2813825607299805,6.8166,7.1265,3232359.0],["2011-12-07",7.1265,7.1506,6.9543,7.1265,1783574.0],["2011-12-08",7.1265,7.2642,6.9578,7.1609,1566863.0],["2011-12-09",7.1609,7.2332,7.0266,7.1815,1702573.0],["2011-12-12",7.1815,7.216,7.0576,7.1092,753786.0],["2011-12-13",7.1092,7.109245777130127,6.555,6.7133,2497954.0],["2011-12-14",6.7133,6.8338,6.5825,6.641,1546213.0],["2011-12-15",6.641,6.641034126281738,6.3346,6.3691,3243324.0],["2011-12-16",6.3691,6.6066,6.3002,6.5928,1671569.0],["2011-12-19",6.5928,6.778742790222168,6.5033,6.7787,3927480.0],["2011-12-20",6.7787,7.2642,6.778742790222168,7.0232,3715509.0],["2011-12-21",7.0232,7.0232,7.023177146911621,7.0232,0.0],["2011-12-22",7.0232,7.0232,7.023177146911621,7.0232,0.0],["2011-12-23",7.0232,7.0232,7.023177146911621,7.0232,0.0],["2011-12-26",7.0232,7.0232,7.023177146911621,7.0232,0.0],["2011-12-27",7.0232,7.1574,6.3277,6.6032,6096639.0],["2011-12-28",6.6032,6.60316276550293,6.135,6.283,2850714.0],["2011-12-29",6.283,6.3346,6.1212,6.2795,2514530.0],["2011-12-30",6.2795,6.4379,6.2382,6.3863,1299435.0],["2012-01-04",6.3863,6.6445,6.386271953582764,6.4792,2286128.0],["2012-01-05",6.4792,6.4999,5.8526,6.0592,2420875.0],["2012-01-06",6.0592,6.0902,5.684,5.9559,2000820.0],["2012-01-09",5.9559,6.5068,5.6874,6.3346,1424158.0],["2012-01-10",6.3346,6.6032,6.2933,6.5068,2436138.0],["2012-01-11",6.5068,6.734,6.4069,6.5653,2308629.0],["2012-01-12",6.5653,6.6755,6.3691,6.4,1980604.0],["2012-01-13",6.4,6.4517,5.9387,6.0351,2273752.0],["2012-01-16",6.0351,6.035113334655762,6.0351,6.0351,0.0],["2012-01-17",6.0351,6.3691,5.4739,6.1625,8227349.0],["2012-01-18",6.1625,6.2451,5.7149,5.7149,3446180.0],["2012-01-19",5.7149,5.8354,5.5772,5.6771,2698733.0],["2012-01-20",5.6771,5.8389,5.677069187164307,5.8182,1315720.0],["2012-01-30",5.8182,5.9559,5.7838,5.7907,1548786.0],["2012-01-31",5.7907,5.8802,5.6977,5.7631,978178.0],["2012-02-01",5.7631,5.9146,5.56,5.7631,1652456.0],["2012-02-02",5.7631,5.8871,5.6977,5.8802,1672857.0],["2012-02-03",5.8802,6.135,5.8526,6.0523,2984422.0],["2012-02-06",6.0523,6.19,5.9594,6.0282,2357595.0],["2012-02-07",6.0282,6.042,5.8492,5.8905,1623932.0],["2012-02-08",5.8905,6.1797,5.8492,6.1418,3699289.0],["2012-02-09",6.1418,6.3691,6.0971,6.2107,2651043.0],["2012-02-10",6.2107,6.2451,6.1281,6.2072,2197805.0],["2012-02-13",6.2072,6.4241,6.1109,6.4035,5033374.0],["2012-02-14",6.4035,6.4861,6.3243,6.3863,2376305.0],["2012-02-15",6.3863,6.641,6.3553,6.6341,4169514.0],["2012-02-16",6.6341,6.6961,6.4896,6.6169,4028109.0],["2012-02-17",6.6169,6.6204,6.4723,6.6032,1688761.0],["2012-02-20",6.6032,6.7478,6.4723,6.5137,2351928.0],["2012-02-21",6.5137,6.5137,6.3346,6.4964,3190076.0],["2012-02-22",6.4964,6.6445,6.4104,6.6376,4961907.0],["2012-02-23",6.6376,6.7478,6.5756,6.6341,4151001.0],["2012-02-24",6.6341,6.765,6.5894,6.7409,3785744.0],["2012-02-27",6.7409,6.8717,6.6445,6.6823,2740780.0],["2012-02-28",6.6823,6.8304,6.6617,6.7822,4662795.0],["2012-02-29",6.7822,6.7925,6.672,6.7202,2307070.0],["2012-03-01",6.7202,6.8855,6.6858,6.882,4027669.0],["2012-03-02",6.882,7.0507,6.8097,7.0232,2842877.0],["2012-03-05",7.0232,7.092,6.9027,7.0507,2742152.0],["2012-03-06",7.0507,7.050719738006592,6.5412,6.9268,2869429.0],["2012-03-07",6.9268,6.9681,6.6479,6.8063,1515388.0],["2012-03-08",6.8063,7.1265,6.7891,7.0163,3719939.0],["2012-03-09",7.0163,7.6084,7.016292095184326,7.3675,7457932.0],["2012-03-12",7.3675,7.4191,7.3055,7.333,2373046.0],["2012-03-13",7.333,7.5224,7.2435,7.4088,2755242.0],["2012-03-14",7.4088,7.4673,6.8166,7.0025,3304993.0],["2012-03-15",7.0025,7.0576,6.672,6.8373,2239251.0],["2012-03-16",6.8373,7.3984,6.837270259857178,7.0232,3592654.0],["2012-03-19",7.0232,7.3227,6.8201,7.2814,4888937.0],["2012-03-20",7.2814,7.4019,7.1471,7.1506,4253811.0],["2012-03-21",7.1506,7.4019,6.9888,7.1471,4061457.0],["2012-03-22",7.1471,7.2229,6.9474,7.0197,2037788.0],["2012-03-23",7.0197,7.0542,6.6996,6.7133,2008366.0],["2012-03-26",6.7133,6.765,6.5033,6.5412,3075766.0],["2012-03-27",6.5412,6.6169,6.5171,6.5309,2432689.0],["2012-03-28",6.5309,6.5894,6.3036,6.3381,2434150.0],["2012-03-29",6.3381,6.3691,6.1281,6.1832,2603905.0],["2012-03-30",6.1832,6.2486,6.0971,6.1556,1643737.0],["2012-04-05",6.1556,6.3863,6.1556,6.3587,6926824.0],["2012-04-06",6.3587,6.358729362487793,6.3587,6.3587,0.0],["2012-04-09",6.3587,6.493,6.3105,6.3759,1419432.0],["2012-04-10",6.3759,6.4379,6.2486,6.3794,1503547.0],["2012-04-11",6.3794,6.6686,6.3793864250183105,6.5412,1761913.0],["2012-04-12",6.5412,6.7133,6.3691,6.6617,1935838.0],["2012-04-13",6.6617,6.765,6.5928,6.7374,3090511.0],["2012-04-16",6.7374,6.9681,6.7168,6.8304,2779056.0],["2012-04-17",6.8304,6.9203,6.5743,6.6366,2571983.0],["2012-04-18",6.6366,6.8304,6.6089,6.8269,2347622.0],["2012-04-19",6.8269,6.8996,6.7646,6.7819,931230.0],["2012-04-20",6.7819,6.993,6.737,6.9238,3337807.0],["2012-04-23",6.9238,6.9826,6.8269,6.8269,1942807.0],["2012-04-24",6.8269,6.903,6.6678,6.8892,2318975.0],["2012-04-25",6.8892,6.9896,6.7819,6.9203,3517191.0],["2012-04-26",6.9203,6.9896,6.8511,6.8892,1571161.0],["2012-04-27",6.8892,6.955,6.7854,6.9169,1707521.0],["2012-05-02",6.9169,7.0864,6.8062,7.0069,4068986.0],["2012-05-03",7.0069,7.0068535804748535,6.8165,6.9377,2825290.0],["2012-05-04",6.9377,7.1972,6.937650203704834,7.0864,3323622.0],["2012-05-07",7.0864,7.2006,6.9965,7.1591,3503115.0],["2012-05-08",7.1591,7.2318,7.0968,7.1487,2099526.0],["2012-05-09",7.1487,7.2352,7.148720741271973,7.1799,2893067.0],["2012-05-10",7.1799,7.2318,7.0622,7.1003,1780908.0],["2012-05-11",7.1003,7.1902,7.0415,7.1107,1413599.0],["2012-05-14",7.1107,7.2629,7.038,7.1141,1621076.0],["2012-05-15",7.1141,7.114117622375488,6.9377,6.993,2158267.0],["2012-05-16",6.993,7.0795,6.8857,6.9619,1591419.0],["2012-05-17",6.9619,7.0934,6.8892,7.0588,2416421.0],["2012-05-18",7.0588,7.0934,6.9446,7.0242,1411287.0],["2012-05-21",7.0242,7.1902,6.8788,7.1522,1552415.0],["2012-05-22",7.1522,7.4013,7.1349,7.3702,4313667.0],["2012-05-23",7.3702,7.4394,7.1799,7.2837,2091663.0],["2012-05-24",7.2837,7.4048,7.2491,7.3356,4284757.0],["2012-05-25",7.3356,7.3356,7.1833,7.2421,1779886.0],["2012-05-28",7.2421,7.3148,7.0934,7.301,2085601.0],["2012-05-29",7.301,7.4394,7.2664,7.4221,3382814.0],["2012-05-30",7.4221,7.422074317932129,7.2802,7.3217,2389515.0],["2012-05-31",7.3217,7.5743,7.256,7.4947,3897279.0],["2012-06-01",7.4947,7.49473762512207,7.4947,7.4947,0.0],["2012-06-04",7.4947,7.8027,7.3459,7.6643,6098260.0],["2012-06-05",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-06-06",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-06-07",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-06-08",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-06-11",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-06-12",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-06-13",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-06-14",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-06-15",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-06-18",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-06-19",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-06-20",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-06-21",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-06-25",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-06-26",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-06-27",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-06-28",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-06-29",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-07-02",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-07-03",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-07-04",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-07-05",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-07-06",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-07-09",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-07-10",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-07-11",7.6643,7.6643,7.664285659790039,7.6643,0.0],["2012-07-12",7.6643,7.9653,7.4048,7.6089,13325938.0],["2012-07-13",7.6089,8.1314,7.3356,7.9861,10033306.0],["2012-07-16",7.9861,7.9861,7.4394,7.4567,4214269.0],["2012-07-17",7.4567,7.456675052642822,6.9446,7.2318,5226815.0],["2012-07-18",7.2318,7.4394,7.1937,7.4394,4768249.0],["2012-07-19",7.4394,7.6643,7.3667,7.6124,3087585.0],["2012-07-20",7.6124,7.7854,7.4359,7.692,1712101.0],["2012-07-23",7.692,7.691967964172363,7.4394,7.474,1118603.0],["2012-07-24",7.474,7.692,7.2871,7.6124,1977384.0],["2012-07-25",7.6124,7.6816,7.5086,7.5847,992844.0],["2012-07-26",7.5847,7.6643,7.5432,7.5536,1271329.0],["2012-07-27",7.5536,7.602,7.473976135253906,7.474,875278.0],["2012-07-30",7.474,7.5432,7.1453,7.2594,1517740.0],["2012-07-31",7.2594,7.4048,7.0761,7.0968,1024409.0],["2012-08-01",7.0968,7.2075,6.9273,6.955,2163920.0],["2012-08-02",6.955,7.1141,6.9342,7.0138,1378269.0],["2012-08-03",7.0138,7.2041,6.9376,7.1176,1412986.0],["2012-08-06",7.1176,7.5432,7.117578983306885,7.2975,5709517.0],["2012-08-07",7.2975,7.301,7.1626,7.1729,3133564.0],["2012-08-08",7.1729,7.4325,7.172942161560059,7.3633,9507576.0],["2012-08-09",7.3633,7.363251686096191,7.166,7.301,4328487.0],["2012-08-10",7.301,7.6331,7.300967693328857,7.4359,8520637.0],["2012-08-13",7.4359,7.7058,7.3702,7.5086,6472600.0],["2012-08-14",7.5086,7.6124,7.3702,7.5432,3904148.0],["2012-08-15",7.5432,7.6055,7.2352,7.5293,4275987.0],["2012-08-16",7.5293,7.5293402671813965,7.3044,7.3563,2036755.0],["2012-08-17",7.3563,7.3667,7.1833,7.1972,2078198.0],["2012-08-20",7.1972,7.2318,7.0415,7.1799,1720910.0],["2012-08-21",7.1799,7.5743,7.1556,7.474,4231453.0],["2012-08-22",7.474,7.8027,7.473976135253906,7.6124,6029358.0],["2012-08-23",7.6124,7.6816,7.5501,7.6262,2881085.0],["2012-08-24",7.6262,7.6608,7.473976135253906,7.474,2274800.0],["2012-08-27",7.474,7.473976135253906,6.948,7.3702,2319037.0],["2012-08-28",7.3702,7.5363,7.2767,7.474,1107204.0],["2012-08-29",7.474,7.6885,7.3771,7.5639,2917130.0],["2012-08-30",7.5639,7.602,7.1003,7.2421,3860039.0],["2012-08-31",7.2421,7.2698,7.0934,7.211,2590605.0],["2012-09-03",7.211,7.3079,6.993,7.1972,2595766.0],["2012-09-04",7.1972,7.7162,7.197162628173828,7.5432,6955745.0],["2012-09-05",7.5432,7.7162,7.4394,7.5259,3500282.0],["2012-09-06",7.5259,7.9584,7.525879383087158,7.8373,9542700.0],["2012-09-07",7.8373,8.1626,7.8372955322265625,7.948,10276956.0],["2012-09-10",7.948,8.7439,7.8615,8.3044,10687674.0],["2012-09-11",8.3044,9.1349,8.301,8.858,23941991.0],["2012-09-12",8.858,9.1176,8.6747,8.865,17785695.0],["2012-09-13",8.865,8.864967346191406,8.6539,8.7196,7806910.0],["2012-09-14",8.7196,8.7958,8.4186,8.6158,11718237.0],["2012-09-17",8.6158,8.61583423614502,8.0622,8.166,6780849.0],["2012-09-18",8.166,8.4082,8.0968,8.2698,5015287.0],["2012-09-19",8.2698,8.4705,8.2352,8.3805,7616852.0],["2012-09-20",8.3805,8.380541801452637,7.9584,7.9722,5543517.0],["2012-09-21",7.9722,8.131410598754883,7.7889,8.1314,3416400.0],["2012-09-24",8.1314,8.384,7.8477,8.2387,3790717.0],["2012-09-25",8.2387,8.339,7.9757,8.1314,2763710.0],["2012-09-26",8.1314,8.1764,7.8581,7.9203,2046827.0],["2012-09-27",7.9203,8.2179,7.8408,7.9792,3570145.0],["2012-09-28",7.9792,8.339,7.9688,8.2837,4956081.0],["2012-10-08",8.2837,8.7196,8.28365707397461,8.3563,4599269.0],["2012-10-09",8.3563,8.4774,8.2387,8.429,4137362.0],["2012-10-10",8.429,8.5812,8.3736,8.5016,3737103.0],["2012-10-11",8.5016,8.501648902893066,8.0726,8.166,4261354.0],["2012-10-12",8.166,8.2456,7.785394668579102,7.7854,4168800.0],["2012-10-15",7.7854,7.8892,7.6885,7.8338,2418467.0],["2012-10-16",7.8338,7.9065,7.7508,7.8719,2596483.0],["2012-10-17",7.8719,7.9134,7.4221,7.5259,6397171.0],["2012-10-18",7.5259,7.6885,7.525879383087158,7.6435,3114829.0],["2012-10-19",7.6435,7.64352560043335,7.4463,7.5432,2323181.0],["2012-10-22",7.5432,7.7681,7.5086,7.73,4208345.0],["2012-10-23",7.73,7.8131,7.512,7.5155,4596550.0],["2012-10-24",7.5155,7.515498161315918,7.1799,7.2318,6556440.0],["2012-10-25",7.2318,7.3321,7.0864,7.1902,5881163.0],["2012-10-26",7.1902,7.5432,7.0242,7.5432,3641399.0],["2012-10-29",7.5432,7.5431809425354,7.2075,7.2491,3747594.0],["2012-10-30",7.2491,7.3494,7.1107,7.1383,4165844.0],["2012-10-31",7.1383,7.256,6.9896,7.0311,2769046.0],["2012-11-01",7.0311,7.1833,6.9965,7.1383,2601892.0],["2012-11-02",7.1383,7.2491,7.1037,7.1591,1609311.0],["2012-11-05",7.1591,7.2491,7.128,7.2283,2217576.0],["2012-11-06",7.2283,7.435914993286133,7.1037,7.4359,3528679.0],["2012-11-07",7.4359,7.435914993286133,7.2802,7.3113,1771243.0],["2012-11-08",7.3113,7.311347961425781,7.1556,7.166,2692458.0],["2012-11-09",7.166,7.1937,6.955,7.1695,3311823.0],["2012-11-12",7.1695,7.2456,6.9999,7.121,1630342.0],["2012-11-13",7.121,7.121038436889648,6.8511,6.8719,3164338.0],["2012-11-14",6.8719,6.8857,6.5743,6.8823,1450543.0],["2012-11-15",6.8823,6.88228702545166,6.6816,6.692,930340.0],["2012-11-16",6.692,6.691977024078369,6.2283,6.2975,4138997.0],["2012-11-19",6.2975,6.3563,6.1695,6.2837,2294848.0],["2012-11-20",6.2837,6.3494,6.1349,6.1453,2253354.0],["2012-11-21",6.1453,6.2214,6.0691,6.2076,2536577.0],["2012-11-22",6.2076,6.3494,6.1764,6.256,3027419.0],["2012-11-23",6.256,6.5293,6.2006,6.512,5243195.0],["2012-11-26",6.512,6.5536,6.3702,6.5051,2970792.0],["2012-11-27",6.5051,6.505127429962158,6.1937,6.2837,3192226.0],["2012-11-28",6.2837,6.3321,6.0934,6.2941,1974341.0],["2012-11-29",6.2941,6.3944,6.2249,6.2283,1602120.0],["2012-11-30",6.2283,6.2941,6.228313446044922,6.2941,0.0],["2012-12-03",6.2941,6.2941,6.294056415557861,6.2941,0.0],["2012-12-04",6.2941,6.2941,6.294056415557861,6.2941,0.0],["2012-12-05",6.2941,6.2941,6.294056415557861,6.2941,0.0],["2012-12-06",6.2941,6.2941,6.294056415557861,6.2941,0.0],["2012-12-07",6.2941,6.2941,6.294056415557861,6.2941,0.0],["2012-12-10",6.2941,6.8511,6.294056415557861,6.6089,16293690.0],["2012-12-11",6.6089,6.903,6.5916,6.8857,14061340.0],["2012-12-12",6.8857,6.885746955871582,6.6608,6.7681,7145864.0],["2012-12-13",6.7681,6.7819,6.602,6.6124,3731601.0],["2012-12-14",6.6124,6.8511,6.5328,6.8027,7910843.0],["2012-12-17",6.8027,6.8477,6.6678,6.7439,5971894.0],["2012-12-18",6.7439,6.7439,6.5951,6.6124,4171354.0],["2012-12-19",6.6124,6.7543,6.5397,6.7543,4748539.0],["2012-12-20",6.7543,6.754260063171387,6.5743,6.6193,3744973.0],["2012-12-21",6.6193,6.9134,6.6089,6.8857,7489449.0],["2012-12-24",6.8857,7.1003,6.885746955871582,7.0415,8752359.0],["2012-12-25",7.0415,7.3183,6.955,7.1902,6460958.0],["2012-12-26",7.1902,7.6816,7.1695,7.602,10339903.0],["2012-12-27",7.602,7.6124,7.3529,7.5086,6819125.0],["2012-12-28",7.5086,7.647,7.3633,7.647,5789300.0],["2012-12-31",7.647,7.7093,7.4567,7.5536,3488508.0],["2013-01-04",7.5536,7.6816,7.301,7.3529,4285342.0],["2013-01-07",7.3529,7.4394,7.2318,7.294,4224487.0],["2013-01-08",7.294,7.6124,7.2733,7.602,7015499.0],["2013-01-09",7.602,7.9342,7.4947,7.7023,8514869.0],["2013-01-10",7.7023,7.7335,7.5293,7.5778,4061695.0],["2013-01-11",7.5778,7.7819,7.4671,7.6124,6359620.0],["2013-01-14",7.6124,8.1141,7.5778,7.993,7389960.0],["2013-01-15",7.993,8.166,7.8961,8.1176,6163987.0],["2013-01-16",8.1176,8.2352,7.9549,7.9792,3969877.0],["2013-01-17",7.9792,7.9792,7.7162,7.7404,5072359.0],["2013-01-18",7.7404,7.9376,7.740410327911377,7.8442,3089847.0],["2013-01-21",7.8442,8.0414,7.8131,7.9446,3853204.0],["2013-01-22",7.9446,7.993,7.7335,7.7854,2982112.0],["2013-01-23",7.7854,7.7923,7.4913,7.7681,5911319.0],["2013-01-24",7.7681,7.8027,7.4221,7.474,3171422.0],["2013-01-25",7.474,7.5951,7.3979,7.4809,3176667.0],["2013-01-28",7.4809,7.6816,7.4394,7.6124,7301592.0],["2013-01-29",7.6124,7.8131,7.61238431930542,7.7508,4690260.0],["2013-01-30",7.7508,7.8408,7.4913,7.602,3525367.0],["2013-01-31",7.602,7.6435,7.4359,7.4878,2973807.0],["2013-02-01",7.4878,7.5605,7.2594,7.2664,5306368.0],["2013-02-04",7.2664,7.3321,6.9965,7.0069,5960108.0],["2013-02-05",7.0069,7.2629,6.7819,7.2283,11080009.0],["2013-02-06",7.2283,7.4048,7.1695,7.3356,9395339.0],["2013-02-07",7.3356,7.335570335388184,7.1072,7.2318,3986487.0],["2013-02-08",7.2318,7.5536,7.2317633628845215,7.5017,5526272.0],["2013-02-18",7.5017,7.7854,7.501657962799072,7.7716,7891027.0],["2013-02-19",7.7716,7.8027,7.5674,7.6504,3553448.0],["2013-02-20",7.6504,7.7127,7.5432,7.7023,4139090.0],["2013-02-21",7.7023,8.1487,7.647,7.8373,13507610.0],["2013-02-22",7.8373,8.1314,7.7404,8.0587,10731354.0],["2013-02-25",8.0587,8.2629,7.9273,8.2629,7196656.0],["2013-02-26",8.2629,8.9273,8.2006,8.512,13437168.0],["2013-02-27",8.512,8.7023,8.2698,8.4636,6827497.0],["2013-02-28",8.4636,8.858,8.4324,8.7888,8854797.0],["2013-03-01",8.7888,9.0276,8.6504,8.8165,8365554.0],["2013-03-04",8.8165,8.9792,8.6435,8.8753,10646631.0],["2013-03-05",8.8753,9.058735847473145,8.7577,9.0587,7431055.0],["2013-03-06",9.0587,9.6885,8.9965,9.5847,11789970.0],["2013-03-07",9.5847,9.584684371948242,8.8615,8.9965,10536939.0],["2013-03-08",8.9965,9.0657,8.5466,8.5916,7944471.0],["2013-03-11",8.5916,9.0068,8.591614723205566,8.8165,6741968.0],["2013-03-12",8.8165,8.816522598266602,8.3667,8.4394,6524128.0],["2013-03-13",8.4394,8.7023,8.3286,8.6158,2898300.0],["2013-03-14",8.6158,8.7127,8.5466,8.6089,3793747.0],["2013-03-15",8.6089,9.3321,8.608914375305176,9.2006,11552920.0],["2013-03-18",9.2006,9.339,9.0484,9.2387,7824620.0],["2013-03-19",9.2387,9.5847,8.9965,9.2041,6179897.0],["2013-03-20",9.2041,9.4463,9.1556,9.4013,3778811.0],["2013-03-21",9.4013,9.5674,9.2041,9.3286,5938675.0],["2013-03-22",9.3286,9.4636,9.0968,9.2387,3985073.0],["2013-03-25",9.2387,9.4463,9.0726,9.3079,4773266.0],["2013-03-26",9.3079,9.3252,9.038,9.2387,3427149.0],["2013-03-27",9.2387,9.8131,9.1798,9.4843,8889287.0],["2013-03-28",9.4843,9.6089,9.1349,9.3079,4571636.0],["2013-03-29",9.3079,9.3771,8.8061,8.9619,9186221.0],["2013-04-01",8.9619,9.3771,8.5847,9.2283,6653222.0],["2013-04-02",9.2283,9.339,8.6504,8.685,5598498.0],["2013-04-03",8.685,8.8407,8.4497,8.7473,4692822.0],["2013-04-08",8.7473,8.8234,8.467,8.7542,3535595.0],["2013-04-09",8.7542,9.4048,8.754241943359375,9.2975,7877335.0],["2013-04-10",9.2975,9.3425,9.0657,9.2041,5378404.0],["2013-04-11",9.2041,9.6193,9.1452,9.1971,5141785.0],["2013-04-12",9.1971,9.6124,9.1003,9.3598,6168179.0],["2013-04-15",9.3598,9.8131,9.359771728515625,9.6816,7424204.0],["2013-04-16",9.6816,10.339,9.5016,10.1418,15789511.0],["2013-04-17",10.1418,10.3113,9.9653,10.294,9387126.0],["2013-04-18",10.294,10.29401969909668,10.0726,10.1591,5267110.0],["2013-04-19",10.1591,10.6885,10.1556,10.2248,12357092.0],["2013-04-22",10.2248,10.5085,9.9099,10.4047,10429304.0],["2013-04-23",10.4047,10.7265,10.0656,10.2144,9448936.0],["2013-04-24",10.2144,11.1348,10.211,11.038,15345821.0],["2013-04-25",11.038,11.1487,9.9376,10.0103,20682856.0],["2013-04-26",10.0103,10.010284423828125,9.467,9.4913,16811915.0],["2013-05-02",9.4913,9.9653,9.491259574890137,9.948,8325953.0],["2013-05-03",9.948,10.4428,9.94800090789795,10.2006,8845336.0],["2013-05-06",10.2006,10.8269,10.20059585571289,10.7127,12250975.0],["2013-05-07",10.7127,10.8234,10.3113,10.4532,11991883.0],["2013-05-08",10.4532,10.8926,10.3805,10.5535,9473990.0],["2013-05-09",10.5535,10.7957,10.2075,10.7335,12810104.0],["2013-05-10",10.7335,10.7888,10.3459,10.4117,10855866.0],["2013-05-13",10.4117,11.242107391357422,10.249,11.2421,17214350.0],["2013-05-14",11.2421,11.242107391357422,10.5881,10.6504,15169690.0],["2013-05-15",10.6504,11.0899,10.65041732788086,10.9549,10711297.0],["2013-05-16",10.9549,11.204,10.64,10.9584,13684531.0],["2013-05-17",10.9584,10.9999,10.6608,10.8476,11088644.0],["2013-05-20",10.8476,11.1418,10.6504,11.0068,11552295.0],["2013-05-21",11.0068,11.4532,10.8649,11.3494,14897329.0],["2013-05-22",11.3494,11.349371910095215,10.4739,10.5708,19538509.0],["2013-05-23",10.5708,10.7888,10.3148,10.5639,8510420.0],["2013-05-24",10.5639,10.7058,10.3632,10.6331,11685471.0],["2013-05-27",10.6331,11.0587,10.6331,10.8995,12816152.0],["2013-05-28",10.8995,10.9618,10.7196,10.7957,7274222.0],["2013-05-29",10.7957,10.9342,10.5466,10.647,9044522.0],["2013-05-30",10.647,10.7957,10.5466,10.7265,6530325.0],["2013-05-31",10.7265,10.7957,10.3978,10.3978,9090324.0],["2013-06-03",10.3978,10.4532,10.0068,10.038,8565655.0],["2013-06-04",10.038,10.1902,9.6227,9.8304,10797013.0],["2013-06-05",9.8304,10.076,9.7785,9.9203,8169604.0],["2013-06-06",9.9203,10.0414,9.8338,9.8961,7178986.0],["2013-06-07",9.8961,10.2773,9.896098136901855,10.069,13753528.0],["2013-06-13",10.069,10.068961143493652,9.0968,9.7322,7905565.0],["2013-06-14",9.7322,10.1072,9.732171058654785,10.0204,6316654.0],["2013-06-17",10.0204,10.4335,10.020353317260742,10.2495,8179189.0],["2013-06-18",10.2495,10.5099,10.069,10.3294,6953530.0],["2013-06-19",10.3294,10.3294,10.0377,10.2426,5240090.0],["2013-06-20",10.2426,10.2877,9.5759,9.6107,8114859.0],["2013-06-21",9.6107,9.628,9.2357,9.4787,7978230.0],["2013-06-24",9.4787,9.47871208190918,8.9232,8.9267,6812164.0],["2013-06-25",8.9267,9.2357,8.2218,9.1072,9780198.0],["2013-06-26",9.1072,9.6037,8.9822,9.5725,11060238.0],["2013-06-27",9.5725,9.9822,9.5343,9.5794,12457654.0],["2013-06-28",9.5794,9.7218,9.0933,9.4232,6154893.0],["2013-07-01",9.4232,9.7044,9.2773,9.6801,6406943.0],["2013-07-02",9.6801,9.9023,9.6419,9.8016,6588080.0],["2013-07-03",9.8016,9.9648,9.4614,9.9023,8308271.0],["2013-07-04",9.9023,9.902302742004395,9.6697,9.7113,5525616.0],["2013-07-05",9.7113,9.9926,9.6002,9.6454,9434183.0],["2013-07-08",9.6454,9.645369529724121,8.9857,8.9926,8585510.0],["2013-07-09",8.9926,9.1593,8.8815,9.0273,6291986.0],["2013-07-10",9.0273,9.4995,9.0273,9.4683,8467591.0],["2013-07-11",9.4683,9.7912,9.378,9.7495,7636373.0],["2013-07-12",9.7495,10.062,9.687,9.8051,8056613.0],["2013-07-15",9.8051,10.78420639038086,9.805083274841309,10.7842,9174159.0],["2013-07-16",10.7842,11.864014625549316,10.78420639038086,11.864,41547919.0],["2013-07-17",11.864,11.864014625549316,11.2217,11.3536,39697049.0],["2013-07-18",11.3536,11.6522,11.2668,11.4231,24876714.0],["2013-07-19",11.4231,12.0029,11.2772,11.3883,26995803.0],["2013-07-22",11.3883,11.9751,11.1175,11.8085,19381583.0],["2013-07-23",11.8085,11.9335,11.3953,11.8154,20310238.0],["2013-07-24",11.8154,12.9959,11.68,12.7633,30569129.0],["2013-07-25",12.7633,12.8466,12.0237,12.0446,23617777.0],["2013-07-26",12.0446,12.2772,11.7182,12.0446,12792416.0],["2013-07-29",12.0446,12.2529,11.6244,11.6314,11508811.0],["2013-07-30",11.6314,11.8362,10.9266,11.3883,8952480.0],["2013-07-31",11.3883,11.7494,11.305,11.4231,6023856.0],["2013-08-01",11.4231,12.1973,11.3883,12.0862,9811454.0],["2013-08-02",12.0862,12.6695,11.9786,12.0133,8936534.0],["2013-08-05",12.0133,12.673,11.9161,12.5654,9308026.0],["2013-08-06",12.5654,12.8119,12.3814,12.673,10150063.0],["2013-08-07",12.673,12.7945,12.0828,12.0966,8658408.0],["2013-08-08",12.0966,12.4334,11.8918,12.1105,8802454.0],["2013-08-09",12.1105,12.239,11.4508,11.5099,14950291.0],["2013-08-12",11.5099,11.6939,11.3883,11.5932,8482742.0],["2013-08-13",11.5932,11.798,11.5342,11.6487,5962948.0],["2013-08-14",11.6487,12.2911,11.5272,12.0411,11359978.0],["2013-08-15",12.0411,12.5619,11.9439,12.3709,14683242.0],["2013-08-16",12.3709,12.6313,11.93,12.0828,14197736.0],["2013-08-19",12.0828,12.4994,11.9682,12.4994,10493897.0],["2013-08-20",12.4994,13.2945,12.499399185180664,13.1348,20531152.0],["2013-08-21",13.1348,13.2633,12.8084,13.1105,9333243.0],["2013-08-22",13.1105,13.4994,12.8987,13.0688,8463083.0],["2013-08-23",13.0688,13.5063,12.6695,13.3292,12449543.0],["2013-08-26",13.3292,14.2285,13.107,14.0132,16396514.0],["2013-08-27",14.0132,14.1139,13.4994,13.8361,9335696.0],["2013-08-28",13.8361,13.83614444732666,13.291,13.4577,8484161.0],["2013-08-29",13.4577,13.6695,13.2633,13.4021,4493894.0],["2013-08-30",13.4021,13.5237,12.5931,12.7424,10075233.0],["2013-09-02",12.7424,13.114,12.5966,12.9577,5954987.0],["2013-09-03",12.9577,13.2459,12.8744,13.2285,5215889.0],["2013-09-04",13.2285,13.3466,12.8397,12.8501,5047492.0],["2013-09-05",12.8501,13.4542,12.7772,13.3674,7964345.0],["2013-09-06",13.3674,13.4924,13.1244,13.3639,6417345.0],["2013-09-09",13.3639,13.3778,12.8049,12.9681,10122329.0],["2013-09-10",12.9681,12.9716,12.5168,12.6209,11738876.0],["2013-09-11",12.6209,12.673,11.9786,12.3952,10676448.0],["2013-09-12",12.3952,12.6383,12.0654,12.1973,4986945.0],["2013-09-13",12.1973,12.548,12.0341,12.4091,4844739.0],["2013-09-16",12.4091,12.673,12.1175,12.6105,7059028.0],["2013-09-17",12.6105,12.8188,12.3605,12.3987,4972749.0],["2013-09-18",12.3987,12.732,12.3814,12.6348,3601211.0],["2013-09-23",12.6348,13.3674,12.634811401367188,13.3327,8191167.0],["2013-09-24",13.3327,13.5306,13.048,13.2285,5939571.0],["2013-09-25",13.2285,13.2563,12.6383,12.7598,9039582.0],["2013-09-26",12.7598,13.3327,12.759803771972656,12.9681,7391931.0],["2013-09-27",12.9681,13.7355,12.7667,13.541,10336106.0],["2013-09-30",13.541,13.8674,13.3362,13.673,6903323.0],["2013-10-08",13.673,13.6973,13.3362,13.5688,6666088.0],["2013-10-09",13.5688,14.1486,13.4369,13.9681,8199685.0],["2013-10-10",13.9681,14.0097,13.4195,13.482,5626587.0],["2013-10-11",13.482,13.7806,13.2563,13.2598,6009162.0],["2013-10-14",13.2598,13.4438,12.7286,13.0549,10492520.0],["2013-10-15",13.0549,13.1799,12.8466,12.982,5191104.0],["2013-10-16",12.982,13.291029930114746,12.7772,13.291,11257708.0],["2013-10-17",13.291,13.4959,13.1035,13.3987,8889407.0],["2013-10-18",13.3987,13.398661613464355,13.0202,13.1973,3636986.0],["2013-10-21",13.1973,14.5167,13.197282791137695,14.5167,10395987.0],["2013-10-22",14.5167,15.8673,14.5166654586792,14.9125,28848932.0],["2013-10-23",14.9125,16.4055,14.8986,15.1729,23675477.0],["2013-10-24",15.1729,16.3048,14.5479,15.2111,16648452.0],["2013-10-25",15.2111,15.6659,14.0618,14.5722,18003999.0],["2013-10-28",14.5722,16.0305,14.5132,16.027,19567637.0],["2013-10-29",16.027,16.2492,14.4611,15.5479,22735300.0],["2013-10-30",15.5479,15.7979,15.1034,15.284,9246163.0],["2013-10-31",15.284,15.4437,14.339590072631836,14.3396,9369604.0],["2013-11-01",14.3396,14.8257,13.7389,14.7215,9034341.0],["2013-11-04",14.7215,14.9993,14.3743,14.6694,4090924.0],["2013-11-05",14.6694,14.9125,14.1174,14.843,7342609.0],["2013-11-06",14.843,15.7979,14.6451,14.9993,13443490.0],["2013-11-07",14.9993,15.1729,14.409,14.6868,5969774.0],["2013-11-08",14.6868,14.686795234680176,14.0757,14.166,6304096.0],["2013-11-11",14.166,14.5479,13.9229,14.4056,5441605.0],["2013-11-12",14.4056,14.6521,14.1833,14.4368,6082314.0],["2013-11-13",14.4368,15.4368,14.436807632446289,15.1,15184771.0],["2013-11-14",15.1,16.0235,14.9472,15.7249,14068231.0],["2013-11-15",15.7249,16.527,15.6277,15.7249,17542151.0],["2013-11-18",15.7249,17.2978,15.724939346313477,17.2735,21086766.0],["2013-11-19",17.2735,17.6172,16.8638,17.1311,9170617.0],["2013-11-20",17.1311,17.2145,16.6034,16.8777,9157283.0],["2013-11-21",16.8777,17.4228,16.8117,16.8534,10449512.0],["2013-11-22",16.8534,16.9784,16.4437,16.8395,6643095.0],["2013-11-25",16.8395,18.0477,16.6798,17.5686,13554810.0],["2013-11-26",17.5686,19.1657,17.568603515625,19.1449,18036001.0],["2013-11-27",19.1449,19.5477,18.4679,19.2352,14020376.0],["2013-11-28",19.2352,19.5789,18.829,19.2907,9231651.0],["2013-11-29",19.2907,19.7491,18.9296,19.3324,10623276.0],["2013-12-02",19.3324,19.332406997680664,17.398475646972656,17.3985,23485967.0],["2013-12-03",17.3985,17.9852,16.3569,17.9783,14361698.0],["2013-12-04",17.9783,18.1554,16.9436,16.9992,13452627.0],["2013-12-05",16.9992,17.3186,15.909,16.0756,21416205.0],["2013-12-06",16.0756,16.1451,15.6937,15.9541,8541250.0],["2013-12-09",15.9541,16.558231353759766,15.8534,16.5582,13502615.0],["2013-12-10",16.5582,16.5895,16.034,16.2492,7556148.0],["2013-12-11",16.2492,16.5964,15.9784,16.395,6827390.0],["2013-12-12",16.395,17.277,16.3187,17.0478,12606703.0],["2013-12-13",17.0478,17.7075,16.777,17.5408,8710278.0],["2013-12-16",17.5408,17.54082679748535,16.4888,16.586,8745115.0],["2013-12-17",16.586,16.8568,16.2006,16.4575,5086723.0],["2013-12-18",16.4575,17.0478,16.3221,16.7353,5637840.0],["2013-12-19",16.7353,17.4957,16.6659,17.2214,8685363.0],["2013-12-20",17.2214,17.9089,16.9714,17.2526,9276199.0],["2013-12-23",17.2526,17.6901,16.468,17.2908,5894967.0],["2013-12-24",17.2908,18.4713,17.1901,18.4019,13301909.0],["2013-12-25",18.4019,18.8185,18.1276,18.572,10975614.0],["2013-12-26",18.572,18.7352,17.5165,17.5686,9776645.0],["2013-12-27",17.5686,18.1241,17.395,17.9158,6460529.0],["2013-12-30",17.9158,18.1589,17.3603,17.7353,6980578.0],["2013-12-31",17.7353,17.8603,16.8048,17.145,10291429.0],["2014-01-02",17.145,18.013,16.8777,17.9818,8768879.0],["2014-01-03",17.9818,17.981775283813477,17.3533,17.5651,9027078.0],["2014-01-06",17.5651,17.6693,17.211,17.2908,5325571.0],["2014-01-07",17.2908,17.5339,17.0131,17.3915,5775558.0],["2014-01-08",17.3915,17.8082,17.2145,17.3603,7211715.0],["2014-01-09",17.3603,18.3672,17.0825,17.4992,12252426.0],["2014-01-10",17.4992,17.4992,16.5582,16.5895,10321104.0],["2014-01-13",16.5895,17.0027,16.5339,16.6971,3777305.0],["2014-01-14",16.6971,17.1763,16.527,17.152,5501808.0],["2014-01-15",17.152,17.3499,16.9436,17.3464,6254307.0],["2014-01-16",17.3464,17.7908,17.0165,17.395,6439781.0],["2014-01-17",17.395,17.395,16.4923,16.5443,8611124.0],["2014-01-20",16.5443,16.7353,16.2145,16.2805,4954961.0],["2014-01-21",16.2805,16.3707,15.468,15.718,14094554.0],["2014-01-22",15.718,16.7631,15.7041,16.6277,11627632.0],["2014-01-23",16.6277,17.0131,16.4298,16.8742,10075343.0],["2014-01-24",16.8742,17.027,16.5443,16.9228,8923310.0],["2014-01-27",16.9228,17.4749,16.92279815673828,17.204,9274676.0],["2014-01-28",17.204,17.4957,16.4923,16.5686,8800244.0],["2014-01-29",16.5686,16.5895,16.2006,16.336,10753994.0],["2014-01-30",16.336,16.5096,15.961,16.0756,8215423.0],["2014-02-07",16.0756,17.1207,15.8326,17.0825,10997448.0],["2014-02-10",17.0825,18.2075,17.08251953125,18.1415,18019607.0],["2014-02-11",18.1415,18.1936,17.3221,18.1484,12746476.0],["2014-02-12",18.1484,18.1832,17.7769,18.0026,6055619.0],["2014-02-13",18.0026,19.0269,17.8464,18.0026,12290847.0],["2014-02-14",18.0026,18.5304,17.4401,18.3776,8394626.0],["2014-02-17",18.3776,18.9158,17.9436,18.7005,11256075.0],["2014-02-18",18.7005,18.9678,18.2838,18.3568,8786398.0],["2014-02-19",18.3568,18.6102,17.9436,18.1762,7877212.0],["2014-02-20",18.1762,18.3637,17.6415,18.1311,6634787.0],["2014-02-21",18.1311,18.131071090698242,17.5339,17.7596,6884482.0],["2014-02-24",17.7596,18.1276,17.4228,17.9852,6526637.0],["2014-02-25",17.9852,18.5408,16.7006,16.9089,10936666.0],["2014-02-26",16.9089,16.908912658691406,15.9715,16.1798,11550836.0],["2014-02-27",16.1798,16.6277,15.3847,15.6937,10683723.0],["2014-02-28",15.6937,16.3187,14.7562,15.277,14235808.0],["2014-03-03",15.277,15.7249,14.9298,15.4923,7576019.0],["2014-03-04",15.4923,15.49231243133545,15.2007,15.4194,5328301.0],["2014-03-05",15.4194,15.6729,15.1659,15.225,7183004.0],["2014-03-06",15.225,15.22496509552002,14.5132,15.0062,8242144.0],["2014-03-07",15.0062,15.1729,14.7667,14.9472,5887409.0],["2014-03-10",14.9472,14.947199821472168,14.1903,14.2181,7575025.0],["2014-03-11",14.2181,14.5826,14.0965,14.3396,5753124.0],["2014-03-12",14.3396,14.475,14.0271,14.1833,4023489.0],["2014-03-13",14.1833,14.5132,14.0618,14.409,5312598.0],["2014-03-14",14.409,14.7389,14.1,14.7146,7081577.0],["2014-03-17",14.7146,15.2319,14.5861,15.2076,7306243.0],["2014-03-18",15.2076,15.207603454589844,14.9368,15.0132,4574055.0],["2014-03-19",15.0132,15.0444,14.5306,14.6868,4590253.0],["2014-03-20",14.6868,15.2701,14.478473663330078,14.4785,7323222.0],["2014-03-21",14.4785,14.5722,13.9403,14.4681,4659068.0],["2014-03-24",14.4681,14.4681,13.9577,14.0375,7093272.0],["2014-03-25",14.0375,14.1938,13.8882,14.1313,5023684.0],["2014-03-26",14.1313,14.5757,14.131267547607422,14.4299,4588668.0],["2014-03-27",14.4299,14.4299,13.9472,14.159,4697997.0],["2014-03-28",14.159,14.159042358398438,12.864,13.4021,12102830.0],["2014-03-31",13.4021,13.40213394165039,12.8536,13.0063,4067169.0],["2014-04-01",13.0063,13.2459,12.9508,13.1938,5618604.0],["2014-04-02",13.1938,13.3223,13.0758,13.1244,4170629.0],["2014-04-03",13.1244,13.7424,13.124368667602539,13.7355,5903515.0],["2014-04-04",13.7355,14.3986,13.735451698303223,14.1486,14812593.0],["2014-04-08",14.1486,14.148628234863281,13.6556,13.9681,7740606.0],["2014-04-09",13.9681,14.3674,13.9507,14.2875,6908778.0],["2014-04-10",14.2875,14.4368,14.1695,14.2806,6319003.0],["2014-04-11",14.2806,14.280566215515137,13.8778,14.1278,5902112.0],["2014-04-14",14.1278,14.5653,13.9021,14.4403,8653483.0],["2014-04-15",14.4403,14.784,14.3118,14.409,5911977.0],["2014-04-16",14.409,14.6139,14.1972,14.3188,2884157.0],["2014-04-17",14.3188,14.409,14.1278,14.2771,3571223.0],["2014-04-18",14.2771,14.3639,14.166,14.2701,4024738.0],["2014-04-21",14.2701,14.357,13.9611,14.034,4464863.0],["2014-04-22",14.034,14.1868,13.7667,13.9924,4007115.0],["2014-04-23",13.9924,14.846511840820312,13.99238395690918,14.8465,10241030.0],["2014-04-24",14.8465,15.0132,14.5896,14.6382,6925600.0],["2014-04-25",14.6382,14.8465,14.166,14.2354,3629031.0],["2014-04-28",14.2354,14.235429763793945,13.3674,13.423,5582381.0],["2014-04-29",13.423,13.8431,13.3535,13.6764,3088123.0],["2014-04-30",13.6764,14.0549,13.4056,14.034,2837792.0],["2014-05-05",14.034,14.1313,13.7875,14.0375,2662745.0],["2014-05-06",14.0375,14.3257,13.975,14.1625,3395694.0],["2014-05-07",14.1625,14.2702,14.0514,14.2007,3325963.0],["2014-05-08",14.2007,14.232,13.8882,14.0618,3341816.0],["2014-05-09",14.0618,14.0792,13.4438,13.7493,3548697.0],["2014-05-12",13.7493,13.9472,13.6139,13.9195,3693011.0],["2014-05-13",13.9195,14.0618,13.8118,13.8882,3095103.0],["2014-05-14",13.8882,13.9577,13.7945,13.8917,1552353.0],["2014-05-15",13.8917,14.0132,13.3674,13.6799,4003189.0],["2014-05-16",13.6799,13.679900169372559,13.1938,13.6764,3914116.0],["2014-05-19",13.6764,13.7216,13.0202,13.4716,4748066.0],["2014-05-20",13.4716,13.732,13.3848,13.607,5331644.0],["2014-05-21",13.607,13.8778,13.4021,13.8743,3892659.0],["2014-05-22",13.8743,14.1139,13.7945,13.9854,5343872.0],["2014-05-23",13.9854,14.3847,13.6105,14.3708,6996451.0],["2014-05-26",14.3708,15.1312,14.37083911895752,14.9958,12567649.0],["2014-05-27",14.9958,15.1,14.8465,14.9923,5184053.0],["2014-05-28",14.9923,16.3464,14.9298,16.3013,17966743.0],["2014-05-29",16.3013,16.3569,15.8534,16.152,10129184.0],["2014-05-30",16.152,16.7666,15.902,16.7041,15092282.0],["2014-06-03",16.7041,16.9784,16.1451,16.1555,8513214.0],["2014-06-04",16.1555,16.249221801757812,15.8499,16.2492,8567164.0],["2014-06-05",16.2492,16.6659,15.9749,16.4645,6230417.0],["2014-06-06",16.4645,16.527,15.9437,16.1555,6221480.0],["2014-06-09",16.1555,16.155473709106445,15.4715,15.534,6912793.0],["2014-06-10",15.534,16.4923,15.533978462219238,16.3464,11143191.0],["2014-06-11",16.3464,16.3707,16.0409,16.2874,7549554.0],["2014-06-12",16.2874,16.961,16.2006,16.8117,10961471.0],["2014-06-13",16.8117,17.2631,16.3187,16.8152,13976915.0],["2014-06-16",16.8152,17.1874,16.3246,16.9091,13914559.0],["2014-06-17",16.9091,16.909103393554688,16.2828,16.3594,8932285.0],["2014-06-18",16.3594,16.4429,15.9697,16.2133,7304000.0],["2014-06-19",16.2133,16.2133,14.6128,15.0999,11062082.0],["2014-06-20",15.0999,15.3782,14.752,15.3434,5890425.0],["2014-06-23",15.3434,16.1993,15.3365,16.0115,11180463.0],["2014-06-24",16.0115,16.2968,15.8723,16.1785,5717280.0],["2014-06-25",16.1785,16.9648,15.9697,15.9906,12948660.0],["2014-06-26",15.9906,16.3524,15.7331,16.2272,8090727.0],["2014-06-27",16.2272,16.5473,16.088,16.4707,7323456.0],["2014-06-30",16.4707,16.6864,16.3803,16.5264,6385284.0],["2014-07-01",16.5264,16.5612,16.1506,16.3176,6278042.0],["2014-07-02",16.3176,16.5612,16.2063,16.4359,6281314.0],["2014-07-03",16.4359,18.0085,16.2133,17.4449,17867753.0],["2014-07-04",17.4449,17.8346,17.0483,17.5562,12211670.0],["2014-07-07",17.5562,17.6885,17.097,17.2501,8546141.0],["2014-07-08",17.2501,17.939,17.1179,17.9111,11840434.0],["2014-07-09",17.9111,18.1825,17.097,17.257,16255734.0],["2014-07-10",17.257,17.4658,16.763,16.8117,8464711.0],["2014-07-11",16.8117,17.0204,16.5612,16.8256,4725558.0],["2014-07-14",16.8256,16.9509,16.4916,16.8952,5390175.0],["2014-07-15",16.8952,16.923,16.5333,16.6516,5341980.0],["2014-07-16",16.6516,16.7421,15.7958,15.9628,7897782.0],["2014-07-17",15.9628,15.9836,15.6427,15.8653,5047640.0],["2014-07-18",15.8653,16.2828,15.6635,16.1645,4552001.0],["2014-07-21",16.1645,16.1854,15.7262,15.9697,4266445.0],["2014-07-22",15.9697,16.2063,15.8097,16.088,4035393.0],["2014-07-23",16.088,16.1715,15.6427,15.8166,5366736.0],["2014-07-24",15.8166,15.8653,15.1834,15.8375,7958938.0],["2014-07-25",15.8375,16.0671,15.6218,16.0323,4504293.0],["2014-07-28",16.0323,16.4429,15.9071,16.2828,5351943.0],["2014-07-29",16.2828,17.2292,16.2341,16.8395,10631479.0],["2014-07-30",16.8395,17.0274,16.6586,16.9091,6413803.0],["2014-07-31",16.9091,17.0483,16.7143,16.9717,7238667.0],["2014-08-01",16.9717,17.0552,16.4846,16.6586,6387472.0],["2014-08-04",16.6586,16.8952,16.4846,16.8326,4126851.0],["2014-08-05",16.8326,16.9509,16.596,16.923,5877703.0],["2014-08-06",16.923,16.923025131225586,16.6447,16.8395,4868376.0],["2014-08-07",16.8395,17.2431,16.8256,16.9439,7786204.0],["2014-08-08",16.9439,17.2362,16.6238,16.8395,8822852.0],["2014-08-11",16.8395,17.0065,16.763,16.9717,8580352.0],["2014-08-12",16.9717,17.6397,16.971729278564453,17.438,15384425.0],["2014-08-13",17.438,17.437950134277344,16.9439,17.2849,8478322.0],["2014-08-14",17.2849,17.591,17.0344,17.3127,9511188.0],["2014-08-15",17.3127,17.660619735717773,17.1735,17.6606,11311265.0],["2014-08-18",17.6606,18.2034,17.660619735717773,18.0364,11994594.0],["2014-08-19",18.0364,19.6438,18.036376953125,19.1567,21572004.0],["2014-08-20",19.1567,19.8873,18.767,19.5742,21202448.0],["2014-08-21",19.5742,20.6389,19.3307,20.4579,20906697.0],["2014-08-22",20.4579,20.7919,20.0265,20.1796,21706643.0],["2014-08-25",20.1796,20.3257,19.6786,19.8178,13265428.0],["2014-08-26",19.8178,19.817750930786133,19.0454,19.4142,14855325.0],["2014-08-27",19.4142,19.9778,19.3794,19.4211,11783429.0],["2014-08-28",19.4211,19.42111587524414,18.8644,18.9827,6159257.0],["2014-08-29",18.9827,19.7273,18.9827,19.6229,8153258.0],["2014-09-01",19.6229,20.5971,19.4142,20.4092,10701636.0],["2014-09-02",20.4092,21.5713,20.409223556518555,21.0216,15825274.0],["2014-09-03",21.0216,21.0216,20.4301,20.8198,14182950.0],["2014-09-04",20.8198,21.5574,20.6041,21.3625,11984644.0],["2014-09-05",21.3625,22.0445,20.9659,21.3556,12603831.0],["2014-09-09",21.3556,21.355573654174805,20.9102,21.2512,9640445.0],["2014-09-10",21.2512,21.25119400024414,20.785,21.1607,9263261.0],["2014-09-11",21.1607,21.4739,20.8754,21.2025,8419068.0],["2014-09-12",21.2025,21.8079,21.0494,21.7244,11219108.0],["2014-09-15",21.7244,21.9053,21.4043,21.5643,8625351.0],["2014-09-16",21.5643,21.5991,20.3188,20.5136,15109811.0],["2014-09-17",20.5136,20.8615,20.3953,20.7432,9414484.0],["2014-09-18",20.7432,20.9311,20.5345,20.8059,6294618.0],["2014-09-19",20.8059,21.1886,20.611,20.9868,6052375.0],["2014-09-22",20.9868,20.986772537231445,20.3188,20.444,6278475.0],["2014-09-23",20.444,20.5206,20.103,20.4927,6381288.0],["2014-09-24",20.4927,20.84064292907715,20.2561,20.8406,7197386.0],["2014-09-25",20.8406,21.627,20.84064292907715,21.4808,14576979.0],["2014-09-26",21.4808,21.7522,21.2094,21.3486,9186109.0],["2014-09-29",21.3486,22.1976,21.348617553710938,22.0236,14342330.0],["2014-09-30",22.0236,24.2155,22.023590087890625,23.5336,17536022.0],["2014-10-08",23.5336,23.8815,22.9212,23.6449,11464779.0],["2014-10-09",23.6449,24.3477,23.1091,23.3109,11524668.0],["2014-10-10",23.3109,23.4292,22.4063,22.5594,12308861.0],["2014-10-13",22.5594,22.55939292907715,21.8775,22.462,9687329.0],["2014-10-14",22.462,23.6449,22.288,22.8238,11658033.0],["2014-10-15",22.8238,23.4918,22.6846,22.9073,7888415.0],["2014-10-16",22.9073,22.90731430053711,21.9749,22.0305,10026606.0],["2014-10-17",22.0305,22.5385,21.7522,22.2184,6643265.0],["2014-10-20",22.2184,22.7334,22.0862,22.7334,6310715.0],["2014-10-21",22.7334,23.5197,22.733352661132812,22.8656,9626949.0],["2014-10-22",22.8656,23.2483,22.4202,22.462,5488532.0],["2014-10-23",22.462,22.46197509765625,21.8844,21.9331,6690907.0],["2014-10-24",21.9331,22.4063,21.933128356933594,22.128,5015924.0],["2014-10-27",22.128,22.2602,21.4878,21.9749,3799848.0],["2014-10-28",21.9749,23.0882,21.961,22.9978,9854321.0],["2014-10-29",22.9978,23.297,22.8029,23.1022,9079152.0],["2014-10-30",23.1022,23.2344,22.6846,22.7821,6068733.0],["2014-10-31",22.7821,22.9491,22.0793,22.2602,8906991.0],["2014-11-03",22.2602,22.462,22.0584,22.4063,6279476.0],["2014-11-04",22.4063,22.8238,22.0514,22.1558,8198840.0],["2014-11-05",22.1558,22.15580177307129,21.5713,21.5922,9451847.0],["2014-11-06",21.5922,21.954,21.5365,21.8079,5277352.0],["2014-11-07",21.8079,21.9818,21.5713,21.627,7220673.0],["2014-11-10",21.627,21.7452,21.1886,21.4808,6640136.0],["2014-11-11",21.4808,21.6826,20.2561,20.4023,9653424.0],["2014-11-12",20.4023,20.6388,19.8317,20.5971,7778878.0],["2014-11-13",20.5971,20.59709930419922,19.6577,19.7969,7591460.0],["2014-11-14",19.7969,20.2144,19.3446,20.1378,5669706.0],["2014-11-17",20.1378,20.7989,19.769,20.5623,6656869.0],["2014-11-18",20.5623,20.7641,20.3188,20.5554,4505794.0],["2014-11-19",20.5554,21.119,20.3188,21.0355,8914446.0],["2014-11-20",21.0355,21.035484313964844,20.444,20.4718,4459857.0],["2014-11-21",20.4718,20.7015,20.2561,20.4231,4988759.0],["2014-11-24",20.4231,20.7293,20.0335,20.0683,7880321.0],["2014-11-25",20.0683,20.4718,20.0543,20.3883,7793823.0],["2014-11-26",20.3883,21.0842,20.2213,20.9729,13258579.0],["2014-11-27",20.9729,21.0842,20.3883,20.5901,10650036.0],["2014-11-28",20.5901,20.59014129638672,20.0404,20.2422,7215138.0],["2014-12-01",20.2422,20.3883,19.4837,19.5672,9234536.0],["2014-12-02",19.5672,20.0056,19.567243576049805,19.8665,7014904.0],["2014-12-03",19.8665,20.5623,19.4837,20.4371,13214683.0],["2014-12-04",20.4371,20.7989,20.437053680419922,20.618,12911904.0],["2014-12-05",20.618,20.617977142333984,19.3237,20.0543,13386278.0],["2014-12-08",20.0543,20.8267,19.5185,20.11,19140711.0],["2014-12-09",20.11,20.4231,19.4837,19.4977,13047638.0],["2014-12-10",19.4977,20.3118,19.4002,20.3048,10189904.0],["2014-12-11",20.3048,20.8546,20.11,20.7989,10747648.0],["2014-12-12",20.7989,21.3069,20.6667,20.7919,10451746.0],["2014-12-15",20.7919,21.2094,20.451,20.9381,10319058.0],["2014-12-16",20.9381,21.0007,20.444,20.4579,9113624.0],["2014-12-17",20.4579,20.457931518554688,19.9013,19.9291,7580280.0],["2014-12-18",19.9291,20.2005,19.7412,19.8386,6878364.0],["2014-12-19",19.8386,19.8734,19.3446,19.602,7318271.0],["2014-12-22",19.602,19.6647,17.8276,17.9459,11280582.0],["2014-12-23",17.9459,18.3913,17.7441,17.9738,5228205.0],["2014-12-24",17.9738,18.44,17.973752975463867,18.433,3945497.0],["2014-12-25",18.433,19.1149,18.3356,18.7183,4160020.0],["2014-12-26",18.7183,18.71830940246582,18.266,18.4956,5338140.0],["2014-12-29",18.4956,18.49563980102539,17.6119,17.7441,8751530.0],["2014-12-30",17.7441,17.9181,16.9161,17.0413,6000697.0],["2014-12-31",17.0413,17.3057,16.429,16.7003,8484780.0],["2015-01-05",16.7003,17.257,15.8236,17.1527,10703972.0],["2015-01-06",17.1527,18.1686,16.6099,17.8485,15311716.0],["2015-01-07",17.8485,18.0642,17.264,17.5215,9574625.0],["2015-01-08",17.5215,17.7441,17.3962,17.438,6649355.0],["2015-01-09",17.438,18.6905,17.3336,17.9738,14434354.0],["2015-01-12",17.9738,19.0384,17.7998,18.6487,13333470.0],["2015-01-13",18.6487,19.7969,18.44,19.616,20000834.0],["2015-01-14",19.616,20.9311,19.615955352783203,20.4231,28383943.0],["2015-01-15",20.4231,20.6319,19.6438,20.2701,18943073.0],["2015-01-16",20.2701,20.9172,19.9013,20.6041,17419337.0],["2015-01-19",20.6041,21.1538,19.275,19.5533,16713237.0],["2015-01-20",19.5533,20.7919,19.553327560424805,20.6736,15334407.0],["2015-01-21",20.6736,21.4669,20.4997,20.5414,17968823.0],["2015-01-22",20.5414,21.3069,20.3883,21.286,19647275.0],["2015-01-23",21.286,21.4182,20.6458,20.6597,11465792.0],["2015-01-26",20.6597,22.2741,20.659725189208984,22.1558,22048461.0],["2015-01-27",22.1558,22.7264,21.7383,22.2671,16837941.0],["2015-01-28",22.2671,22.4063,21.8844,22.1071,8456087.0],["2015-01-29",22.1071,22.5385,21.7105,22.1558,9141834.0],["2015-01-30",22.1558,22.4759,21.1607,21.2651,11368627.0],["2015-02-02",21.2651,22.0793,20.9102,21.5226,7491374.0],["2015-02-03",21.5226,22.3367,21.3764,21.9749,9427904.0],["2015-02-04",21.9749,22.0862,21.508663177490234,21.5087,6785816.0],["2015-02-05",21.5087,21.9401,21.2234,21.2442,7254881.0],["2015-02-06",21.2442,21.244237899780273,20.2353,20.3188,8969123.0],["2015-02-09",20.3188,20.7363,20.1865,20.2005,5816194.0],["2015-02-10",20.2005,20.7711,19.8943,20.7711,8733964.0],["2015-02-11",20.7711,21.8427,20.771059036254883,21.7731,13688595.0],["2015-02-12",21.7731,23.0186,21.77308464050293,22.1488,23364506.0],["2015-02-13",22.1488,22.8656,21.961,22.7334,17951725.0],["2015-02-16",22.7334,24.5913,22.733352661132812,24.132,27300130.0],["2015-02-17",24.132,24.3199,23.798,24.0763,11866088.0],["2015-02-25",24.0763,24.07634162902832,24.0763,24.0763,0.0],["2015-02-26",24.0763,24.07634162902832,23.1161,23.5405,12175844.0],["2015-02-27",23.5405,24.7026,23.540538787841797,24.0276,11201853.0],["2015-03-02",24.0276,24.6261,23.9928,24.3547,10806468.0],["2015-03-03",24.3547,24.354677200317383,23.5892,23.6519,10826727.0],["2015-03-04",23.6519,24.3338,23.651874542236328,24.125,9263453.0],["2015-03-05",24.125,24.3199,23.1717,23.4362,13040353.0],["2015-03-06",23.4362,23.5892,22.8238,23.3666,12126475.0],["2015-03-09",23.3666,23.7493,22.6846,23.2065,10199987.0],["2015-03-10",23.2065,24.64,23.206527709960938,24.4591,17262464.0],["2015-03-11",24.4591,24.45905303955078,23.8676,24.1877,10292975.0],["2015-03-12",24.1877,24.4938,23.2483,24.1598,9423487.0],["2015-03-13",24.1598,24.967,23.7284,24.7722,13149082.0],["2015-03-16",24.7722,25.642,24.6678,25.1897,20099971.0],["2015-03-17",25.1897,25.301,24.7444,24.9461,15535386.0],["2015-03-18",24.9461,25.050521850585938,24.4591,25.0505,13173893.0],["2015-03-19",25.0505,25.301,24.4243,24.6539,13478394.0],["2015-03-20",24.6539,25.3149,24.5078,24.807,15971210.0],["2015-03-23",24.807,26.4631,24.5982,26.2543,30971221.0],["2015-03-24",26.2543,26.2891,24.9392,25.6838,24237664.0],["2015-03-25",25.6838,27.6112,25.68375015258789,26.9989,32214713.0],["2015-03-26",26.9989,26.9989,26.9988956451416,26.9989,0.0],["2015-03-27",26.9989,26.9989,26.9988956451416,26.9989,0.0],["2015-03-30",26.9989,26.9989,26.9988956451416,26.9989,0.0],["2015-03-31",26.9989,26.9989,26.9988956451416,26.9989,0.0],["2015-04-01",26.9989,26.9989,26.9988956451416,26.9989,0.0],["2015-04-02",26.9989,26.9989,26.9988956451416,26.9989,0.0],["2015-04-03",26.9989,26.9989,26.9988956451416,26.9989,0.0],["2015-04-07",26.9989,26.9989,26.9988956451416,26.9989,0.0],["2015-04-08",26.9989,26.9989,26.9988956451416,26.9989,0.0],["2015-04-09",26.9989,26.9989,26.9988956451416,26.9989,0.0],["2015-04-10",26.9989,26.9989,26.9988956451416,26.9989,0.0],["2015-04-13",26.9989,26.9989,26.9988956451416,26.9989,0.0],["2015-04-14",26.9989,26.9989,26.9988956451416,26.9989,0.0],["2015-04-15",26.9989,26.9989,26.9988956451416,26.9989,0.0],["2015-04-16",26.9989,26.9989,26.9988956451416,26.9989,0.0],["2015-04-17",26.9989,26.9989,26.9988956451416,26.9989,0.0],["2015-04-20",26.9989,26.9989,26.9988956451416,26.9989,0.0],["2015-04-21",26.9989,29.6988,26.9988956451416,29.0864,46090531.0],["2015-04-22",29.0864,30.1998,28.2584,28.8081,25083763.0],["2015-04-23",28.8081,30.2694,27.9731,30.1998,29696814.0],["2015-04-24",30.1998,30.6034,28.8777,29.0795,19623666.0],["2015-04-27",29.0795,29.504,28.2932,28.6341,19071516.0],["2015-04-28",28.6341,28.8429,25.7742,26.0108,30260110.0],["2015-04-29",26.0108,26.8945,24.9392,26.2543,15585455.0],["2015-04-30",26.2543,27.2772,26.0525,26.3378,14400789.0],["2015-05-04",26.3378,26.8249,25.5098,25.8855,11941133.0],["2015-05-05",25.8855,26.143,24.7791,25.816,17501290.0],["2015-05-06",25.816,26.651,25.6002,25.6977,16037007.0],["2015-05-07",25.6977,25.697664260864258,24.3547,24.5078,13053985.0],["2015-05-08",24.5078,25.955127716064453,24.50776481628418,25.9551,17709595.0],["2015-05-11",25.9551,27.4582,25.955127716064453,27.2424,24502057.0],["2015-05-12",27.2424,29.7823,26.7206,29.7336,28927120.0],["2015-05-13",29.7336,31.6611,28.1818,29.9006,32201418.0],["2015-05-14",29.9006,31.0348,29.337,29.3648,22841208.0],["2015-05-15",29.3648,30.3111,28.8777,29.7127,21035906.0],["2015-05-18",29.7127,30.9235,29.0725,30.6243,20193800.0],["2015-05-19",30.6243,31.3062,29.7127,30.0537,17336024.0],["2015-05-20",30.0537,32.9832,30.053668975830078,31.5915,26980808.0],["2015-05-21",31.5915,34.7507,31.59149742126465,34.7507,20289728.0],["2015-05-22",34.7507,38.2229,34.75065231323242,36.5459,35837954.0],["2015-05-25",36.5459,39.5172,34.8759,37.2627,31401964.0],["2015-05-26",37.2627,40.99240493774414,37.262657165527344,40.9924,40472044.0],["2015-05-27",40.9924,41.737,39.4337,39.8651,33465453.0],["2015-05-28",39.8651,40.9924,36.1841,36.2606,30829246.0],["2015-05-29",36.2606,38.2368,34.7924,37.2975,24441244.0],["2015-06-01",37.2975,41.0272,37.29745101928711,41.0202,26415609.0],["2015-06-02",41.0202,43.8384,40.7628,42.7947,25472341.0],["2015-06-03",42.7947,43.0034,39.6633,42.3771,21879287.0],["2015-06-04",42.3771,42.377140045166016,38.3412,40.7419,17337735.0],["2015-06-05",40.7419,43.1426,40.5679,41.1107,19872622.0],["2015-06-08",41.1107,41.11070251464844,37.9098,38.1046,19526726.0],["2015-06-09",38.1046,39.211,36.7408,38.3064,11708560.0],["2015-06-10",38.3064,40.0321,37.6523,39.3084,12256341.0],["2015-06-11",39.3084,40.7002,39.308448791503906,39.9417,12804268.0],["2015-06-12",39.9417,40.7697,39.2945,39.5381,12215687.0],["2015-06-15",39.5381,40.3522,36.7408,36.9287,15257851.0],["2015-06-16",36.9287,37.0052,34.4445,34.8202,13453387.0],["2015-06-17",34.8202,36.2984,32.7494,35.9149,16186206.0],["2015-06-18",35.9149,36.2147,33.9905,34.1509,12848391.0],["2015-06-19",34.1509,36.8701,32.5821,35.4896,24520169.0],["2015-06-23",35.4896,39.03853988647461,34.9318,39.0385,27317180.0],["2015-06-24",39.0385,40.9141,37.651,39.5336,25421955.0],["2015-06-25",39.5336,42.5248,38.7318,39.7846,32510747.0],["2015-06-26",39.7846,39.78459930419922,35.8033,35.8033,17159983.0],["2015-06-29",35.8033,36.9468,32.226497650146484,32.2265,16091551.0],["2015-06-30",32.2265,33.8162,29.0052,33.4676,22495573.0],["2015-07-01",33.4676,34.0951,30.1208,30.1208,20940622.0],["2015-07-02",30.1208,30.120824813842773,27.1087,27.1087,18170260.0],["2015-07-03",27.1087,27.5271,24.39647674560547,24.3965,20592585.0],["2015-07-06",24.3965,26.8299,21.9561,21.9701,26316782.0],["2015-07-07",21.9701,21.97007942199707,19.773761749267578,19.7738,10023852.0],["2015-07-08",19.7738,20.2897,17.7936,19.6831,67456620.0],["2015-07-09",19.6831,21.649343490600586,19.6831,21.6493,15776400.0],["2015-07-10",21.6493,23.8178,21.649343490600586,23.8178,5393192.0],["2015-07-13",23.8178,26.202333450317383,23.817764282226562,26.2023,16063048.0],["2015-07-14",26.2023,28.824,26.202333450317383,28.824,28413547.0],["2015-07-15",28.824,28.823955535888672,25.9443,25.9443,20903089.0],["2015-07-16",25.9443,28.2243,23.3506,27.8548,19334207.0],["2015-07-17",27.8548,30.6438,27.85479164123535,30.2603,16167288.0],["2015-07-20",30.2603,33.119,29.835,32.1289,22143641.0],["2015-07-21",32.1289,33.4606,30.5601,31.9337,13901021.0],["2015-07-22",31.9337,32.5542,30.9924,32.352,13380454.0],["2015-07-23",32.352,34.7923,32.35200119018555,33.9626,16596747.0],["2015-07-24",33.9626,37.3582,33.962623596191406,35.5593,20789138.0],["2015-07-27",35.5593,37.0235,32.00337600708008,32.0034,19408816.0],["2015-07-28",32.0034,33.8162,28.803,30.8181,20471369.0],["2015-07-29",30.8181,33.4676,28.3638,33.4676,16499969.0],["2015-07-30",33.4676,34.7714,31.7105,31.8291,18303889.0],["2015-07-31",31.8291,31.82906723022461,28.6566,29.7513,15447936.0],["2015-08-03",29.7513,29.7792,26.7741,27.1924,15232762.0],["2015-08-04",27.1924,29.8768,27.192415237426758,29.8489,13368192.0],["2015-08-05",29.8489,30.3509,28.3708,28.7752,10650693.0],["2015-08-06",28.7752,29.2702,27.6596,28.4474,6515849.0],["2015-08-07",28.4474,29.9326,28.44744873046875,29.4794,8522866.0],["2015-08-10",29.4794,31.857,29.47936248779297,31.4107,9961642.0],["2015-08-11",31.4107,32.4148,30.846,31.0621,10715478.0],["2015-08-12",31.0621,31.6478,30.4764,30.6438,7016520.0],["2015-08-13",30.6438,31.1806,29.5282,31.1388,7324790.0],["2015-08-14",31.1388,31.6548,30.5392,30.9575,8615961.0],["2015-08-17",30.9575,32.2823,30.957517623901367,32.0731,10608343.0],["2015-08-18",32.0731,32.07310485839844,28.865795135498047,28.8658,12387474.0],["2015-08-19",28.8658,30.581,26.3766,30.5392,11504499.0],["2015-08-20",30.5392,32.0731,28.3498,29.814,11979310.0],["2015-08-21",29.814,29.814041137695312,27.541,27.541,10156415.0],["2015-08-24",27.541,27.541034698486328,24.7869,24.7869,14777362.0],["2015-08-25",24.7869,24.786930084228516,22.3117,22.3117,14356653.0],["2015-08-26",22.3117,23.9154,20.6383,21.5308,12531650.0],["2015-08-27",21.5308,23.3576,21.475,23.0787,9749272.0],["2015-08-28",23.0787,25.3726,23.07868766784668,25.3656,10440644.0],["2015-08-31",25.3656,25.36564064025879,23.3576,23.6365,7719123.0],["2015-09-01",23.6365,23.6364803314209,21.2728,21.2798,7318348.0],["2015-09-02",21.2798,22.5139,20.0666,22.3326,10081701.0],["2015-09-07",22.3326,23.8387,20.1015,20.2549,27042777.0],["2015-09-08",20.2549,21.5308,19.5088,21.2659,12094321.0],["2015-09-09",21.2659,22.7858,20.8057,22.5209,32985931.0],["2015-09-10",22.5209,22.520896911621094,21.4053,21.74,14060250.0],["2015-09-11",21.74,22.5418,21.7399845123291,22.1374,11177295.0],["2015-09-14",22.1374,22.5906,19.92715835571289,19.9272,12493389.0],["2015-09-15",19.9272,19.92715835571289,17.933,17.933,14177113.0],["2015-09-16",17.933,19.725,17.933046340942383,19.725,12537121.0],["2015-09-17",19.725,20.715,19.1741,19.5297,15251963.0],["2015-09-18",19.5297,20.2827,19.4042,20.1572,10031975.0],["2015-09-21",20.1572,21.6075,19.6204,21.482,10861395.0],["2015-09-22",21.482,21.7121,20.8475,21.2589,9651876.0],["2015-09-23",21.2589,21.4541,20.6453,20.8545,6604966.0],["2015-09-24",20.8545,21.4541,20.8544921875,21.3007,6928295.0],["2015-09-25",21.3007,21.5169,20.22,20.4919,7221991.0],["2015-09-28",20.4919,21.2589,20.3594,21.1055,4083703.0],["2015-09-29",21.1055,22.0189,20.5477,21.4611,8457337.0],["2015-09-30",21.4611,22.0328,21.0427,21.4053,5740107.0],["2015-10-08",21.4053,22.8835,21.405311584472656,22.4233,8166242.0],["2015-10-09",22.4233,23.1136,22.1723,22.7928,6598982.0],["2015-10-12",22.7928,22.79281997680664,22.7928,22.7928,0.0],["2015-10-13",22.7928,22.79281997680664,22.7928,22.7928,0.0],["2015-10-14",22.7928,22.79281997680664,22.7928,22.7928,0.0],["2015-10-15",22.7928,22.79281997680664,22.7928,22.7928,0.0],["2015-10-16",22.7928,22.79281997680664,22.7928,22.7928,0.0],["2015-10-19",22.7928,22.79281997680664,22.7928,22.7928,0.0],["2015-10-20",22.7928,22.79281997680664,22.7928,22.7928,0.0],["2015-10-21",22.7928,22.79281997680664,22.7928,22.7928,0.0],["2015-10-22",22.7928,22.79281997680664,22.7928,22.7928,0.0],["2015-10-23",22.7928,22.79281997680664,22.7928,22.7928,0.0],["2015-10-26",22.7928,22.79281997680664,22.7928,22.7928,0.0],["2015-10-27",22.7928,22.79281997680664,22.7928,22.7928,0.0],["2015-10-28",22.7928,22.79281997680664,22.7928,22.7928,0.0],["2015-10-29",22.7928,22.79281997680664,22.7928,22.7928,0.0],["2015-10-30",22.7928,22.79281997680664,22.7928,22.7928,0.0],["2015-11-02",22.7928,22.79281997680664,22.7928,22.7928,0.0],["2015-11-03",22.7928,22.79281997680664,22.7928,22.7928,0.0],["2015-11-04",22.7928,22.79281997680664,22.7928,22.7928,0.0],["2015-11-05",22.7928,22.79281997680664,22.7928,22.7928,0.0],["2015-11-06",22.7928,25.072803497314453,22.79281997680664,25.0728,122230.0],["2015-11-09",25.0728,27.5829,25.072803497314453,27.5829,4359798.0],["2015-11-10",27.5829,30.343942642211914,27.582870483398438,30.3439,515897.0],["2015-11-11",30.3439,33.3769416809082,30.343942642211914,33.3769,478867.0],["2015-11-12",33.3769,36.71672439575195,33.3769416809082,36.7167,653990.0],["2015-11-13",36.7167,40.3912,36.71672439575195,40.3912,1289253.0],["2015-11-16",40.3912,44.42822265625,40.39119338989258,44.4282,71850016.0],["2015-11-17",44.4282,47.9702,43.7031,46.6315,63677170.0],["2015-11-18",46.6315,46.631500244140625,42.9361,44.0308,36984226.0],["2015-11-19",44.0308,48.4374,43.9262,48.4374,48675012.0],["2015-11-20",48.4374,51.1008,48.179378509521484,48.1794,46809462.0],["2015-11-23",48.1794,48.179378509521484,43.3614,43.6124,46252945.0],["2015-11-24",43.6124,44.9442,43.61244583129883,44.8326,22442406.0],["2015-11-25",44.8326,47.4124,44.4143,45.0836,25874192.0],["2015-11-26",45.0836,48.9463,43.3057,47.9005,39477990.0],["2015-11-27",47.9005,48.5629,43.4381,43.9332,28103189.0],["2015-11-30",43.9332,45.4322,40.3006,42.5108,29201120.0],["2015-12-01",42.5108,43.7868,40.3563,41.3813,20329414.0],["2015-12-02",41.3813,42.1831,38.7108,40.8165,20312531.0],["2015-12-03",40.8165,42.1761,40.433,41.3673,18297209.0],["2015-12-04",41.3673,42.5108,39.7428,40.5794,21551801.0],["2015-12-07",40.5794,43.6055,40.57944869995117,43.466,28887109.0],["2015-12-08",43.466,46.7012,42.5526,44.4422,33300090.0],["2015-12-09",44.4422,45.3834,43.0198,43.3126,16918111.0],["2015-12-10",43.3126,44.9581,41.5486,41.9391,16503791.0],["2015-12-11",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2015-12-14",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2015-12-15",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2015-12-16",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2015-12-17",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2015-12-18",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2015-12-21",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2015-12-22",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2015-12-23",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2015-12-24",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2015-12-25",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2015-12-28",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2015-12-29",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2015-12-30",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2015-12-31",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-01-04",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-01-05",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-01-06",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-01-07",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-01-08",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-01-11",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-01-12",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-01-13",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-01-14",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-01-15",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-01-18",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-01-19",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-01-20",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-01-21",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-01-22",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-01-25",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-01-26",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-01-27",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-01-28",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-01-29",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-02-01",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-02-02",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-02-03",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-02-04",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-02-05",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-02-15",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-02-16",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-02-17",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-02-18",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-02-19",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-02-22",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-02-23",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-02-24",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-02-25",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-02-26",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-02-29",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-03-01",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-03-02",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-03-03",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-03-04",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-03-07",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-03-08",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-03-09",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-03-10",41.9391,41.9391,41.93906784057617,41.9391,0.0],["2016-03-11",41.9391,41.93906784057617,37.7486,37.7486,212939.0],["2016-03-14",37.7486,37.74864959716797,33.976566314697266,33.9766,1579197.0],["2016-03-15",33.9766,33.976566314697266,30.581,30.6368,47594473.0],["2016-03-16",30.6368,30.8181,29.0401,29.319,23173027.0],["2016-03-17",29.319,30.7832,28.8728,30.337,32823736.0],["2016-03-18",30.337,31.2085,29.577,30.2115,49779189.0],["2016-03-21",30.2115,32.4357,30.211471557617188,32.4357,45311030.0],["2016-03-22",32.4357,32.4356689453125,31.2364,31.341,33961550.0],["2016-03-23",31.341,31.5153,30.2254,31.083,28116069.0],["2016-03-24",31.083,31.083017349243164,29.7722,29.7722,28744753.0],["2016-03-25",29.7722,31.097,29.7722,30.3788,32847641.0],["2016-03-28",30.3788,30.9366,29.6467,30.1139,24607661.0],["2016-03-29",30.1139,30.11385154724121,27.9664,28.4196,26692408.0],["2016-03-30",28.4196,29.6049,28.419559478759766,29.5073,22454863.0],["2016-03-31",29.5073,31.2016,29.1796,30.4276,31426437.0],["2016-04-01",30.4276,30.427614212036133,29.0052,29.2841,18323739.0],["2016-04-05",29.2841,30.6019,29.284137725830078,30.1836,21588571.0],["2016-04-06",30.1836,30.8529,29.8768,30.2603,22479193.0],["2016-04-07",30.2603,30.4485,29.2841,29.2911,21332303.0],["2016-04-08",29.2911,29.291109085083008,27.9803,28.5241,19389381.0],["2016-04-11",28.5241,29.5491,28.524141311645508,29.1098,17424252.0],["2016-04-12",29.1098,29.10982894897461,27.9873,28.2941,20599921.0],["2016-04-13",28.2941,29.1098,28.294055938720703,28.5799,24001437.0],["2016-04-14",28.5799,29.1447,28.579923629760742,29.0122,16358967.0],["2016-04-15",29.0122,29.061,28.6148,28.803,13004688.0],["2016-04-18",28.803,28.803037643432617,28.1058,28.2313,11419710.0],["2016-04-19",28.2313,30.3161,28.1197,29.7792,33392263.0],["2016-04-20",29.7792,29.9744,26.8856,27.9942,30205480.0],["2016-04-21",27.9942,27.99424171447754,26.795,26.8229,17080543.0],["2016-04-22",26.8229,27.1436,26.3627,27.032,13243197.0],["2016-04-25",27.032,27.03204345703125,26.3557,26.6067,8927174.0],["2016-04-26",26.6067,27.7293,26.5719,27.3109,14052855.0],["2016-04-27",27.3109,27.8548,26.9484,27.29,14491314.0],["2016-04-28",27.29,27.4922,26.4952,26.9553,11206059.0],["2016-04-29",26.9553,27.2133,26.7043,26.8438,8735222.0],["2016-05-03",26.8438,27.7642,26.4254,27.7502,17154631.0],["2016-05-04",27.7502,28.0221,27.3458,27.4225,13255338.0],["2016-05-05",27.4225,27.7293,27.304,27.5968,10172469.0],["2016-05-06",27.5968,27.8827,26.3348,26.3488,18531852.0],["2016-05-09",26.3488,26.348751068115234,23.7759,24.006,18392352.0],["2016-05-10",24.006,24.2501,23.3576,23.5389,11547391.0],["2016-05-11",23.5389,23.9363,23.2739,23.3227,11037427.0],["2016-05-12",23.3227,23.322723388671875,22.3117,23.0369,12048645.0],["2016-05-13",23.0369,23.8666,22.7649,23.755,14459771.0],["2016-05-16",23.755,23.755014419555664,23.1624,23.6992,12409840.0],["2016-05-17",23.6992,24.264,23.4203,23.9014,15782689.0],["2016-05-18",23.9014,23.90143394470215,22.3187,22.8347,14116648.0],["2016-05-19",22.8347,24.0897,22.8207,23.2879,17576048.0],["2016-05-20",23.2879,24.4034,22.7998,24.3337,20434817.0],["2016-05-23",24.3337,24.7311,24.1245,24.3267,16853344.0],["2016-05-24",24.3267,24.326745986938477,23.6365,23.7062,11152530.0],["2016-05-25",23.7062,24.3686,23.706207275390625,23.7759,11602037.0],["2016-05-26",23.7759,23.9712,23.0159,23.8317,11716346.0],["2016-05-27",23.8317,25.3238,23.7271,24.7242,23256012.0],["2016-05-30",24.7242,27.1994,24.6126,27.1994,30880676.0],["2016-05-31",27.1994,29.2841,27.199384689331055,28.6148,50641674.0],["2016-06-01",28.6148,30.2115,28.2941,29.6537,47273170.0],["2016-06-02",29.6537,30.0511,29.0052,29.3887,32647636.0],["2016-06-03",29.3887,30.5671,29.0819,29.1238,35754731.0],["2016-06-06",29.1238,30.33,29.1029,30.2951,31542624.0],["2016-06-07",30.2951,30.29513931274414,29.5282,29.8559,21750441.0],["2016-06-08",29.8559,29.855873107910156,28.9355,29.2144,21271284.0],["2016-06-13",29.2144,29.7583,26.7043,26.9275,25754799.0],["2016-06-14",26.9275,27.1436,26.1047,26.7462,20760138.0],["2016-06-15",26.7462,29.4236,26.3348,29.4236,35610999.0],["2016-06-16",29.4236,30.1975,29.0052,29.2772,37570643.0],["2016-06-17",29.2772,29.8698,28.5172,28.9774,25964690.0],["2016-06-20",28.9774,31.5014,28.6008,30.9575,48584974.0],["2016-06-21",30.9575,32.6309,29.9884,30.4485,46652316.0],["2016-06-22",30.4485,30.5322,29.326,30.5322,28414803.0],["2016-06-23",30.5322,30.53219985961914,29.5381,29.6707,24228928.0],["2016-06-24",29.6707,30.4386,27.2412,29.552,32506341.0],["2016-06-27",29.552,31.416,29.3914,31.1577,35221244.0],["2016-06-28",31.1577,31.9676,30.7249,31.3462,34159648.0],["2016-06-29",31.3462,32.6727,31.1507,31.1787,30809278.0],["2016-06-30",31.1787,31.4091,30.4805,30.683,21855396.0],["2016-07-01",30.683,31.3881,30.3898,30.5783,17146487.0],["2016-07-04",30.5783,31.2066,30.0198,30.9972,20513019.0],["2016-07-05",30.9972,31.4649,30.7249,31.1647,18231435.0],["2016-07-06",31.1647,31.416,30.3758,30.5504,18559174.0],["2016-07-07",30.5504,30.6062,29.7196,30.0198,20479745.0],["2016-07-08",30.0198,30.6271,29.9569,30.0826,14174993.0],["2016-07-11",30.0826,30.2222,29.5032,29.5101,16552569.0],["2016-07-12",29.5101,29.6358,28.2744,29.3635,20688899.0],["2016-07-13",29.3635,30.3409,29.363521575927734,30.2292,19081452.0],["2016-07-14",30.2292,30.229206085205078,29.6288,29.7405,11299435.0],["2016-07-15",29.7405,29.8801,28.9726,29.0214,12022759.0],["2016-07-18",29.0214,29.196,28.6235,28.9865,8255451.0],["2016-07-19",28.9865,29.5171,28.8399,29.5032,11878236.0],["2016-07-20",29.5032,29.6498,29.0284,29.3077,11326201.0],["2016-07-21",29.3077,30.6132,29.1331,30.2292,25480842.0],["2016-07-22",30.2292,30.229206085205078,29.2728,29.3007,15830422.0],["2016-07-25",29.3007,29.3426,28.6235,28.7631,11744554.0],["2016-07-26",28.7631,29.1611,28.763124465942383,29.0843,7197076.0],["2016-07-27",29.0843,31.2415,29.08426284790039,29.9081,54292399.0],["2016-07-28",29.9081,30.3409,28.065,28.7422,35586736.0],["2016-07-29",28.7422,28.742183685302734,27.297,27.332,19725796.0],["2016-08-01",27.332,27.331951141357422,25.2655,25.831,16275868.0],["2016-08-02",25.831,26.5082,25.830963134765625,26.194,9853731.0],["2016-08-03",26.194,26.2429,25.7193,26.2219,8787881.0],["2016-08-04",26.2219,27.297,26.22191619873047,27.1784,16888689.0],["2016-08-05",27.1784,27.178359985351562,26.5431,26.557,10267512.0],["2016-08-08",26.557,26.9759,25.9357,26.8642,7790733.0],["2016-08-09",26.8642,27.4297,26.6478,27.4297,11731999.0],["2016-08-10",27.4297,28.051,27.1644,27.1714,14313308.0],["2016-08-11",27.1714,27.17137908935547,26.4314,26.5151,10451743.0],["2016-08-12",26.5151,26.7176,26.2429,26.6687,7225851.0],["2016-08-15",26.6687,27.6601,26.4593,27.4087,11679338.0],["2016-08-16",27.4087,27.5763,27.318,27.4087,9093750.0],["2016-08-17",27.4087,27.9742,27.0806,27.7229,10765165.0],["2016-08-18",27.7229,27.8556,27.0178,27.2202,11749276.0],["2016-08-19",27.2202,27.311,26.9131,27.1295,7032220.0],["2016-08-22",27.1295,27.2342,26.4593,26.4663,8190425.0],["2016-08-23",26.4663,26.7106,26.2708,26.4034,6006516.0],["2016-08-24",26.4034,26.8642,26.403432846069336,26.5919,5238267.0],["2016-08-25",26.5919,26.6687,25.9496,26.2708,7771147.0],["2016-08-26",26.2708,27.1993,26.270788192749023,26.7595,12432324.0],["2016-08-29",26.7595,27.7857,26.75948143005371,27.7508,17997124.0],["2016-08-30",27.7508,27.750829696655273,27.1155,27.2272,11194064.0],["2016-08-31",27.2272,27.3669,26.5291,26.8921,8833367.0],["2016-09-01",26.8921,27.1295,26.55,26.564,6199624.0],["2016-09-02",26.564,26.7385,26.18,26.3266,7126333.0],["2016-09-05",26.3266,26.6129,26.2289,26.3057,5037794.0],["2016-09-06",26.3057,26.8223,26.0264,26.7176,7227897.0],["2016-09-07",26.7176,26.8293,26.4593,26.4732,6793681.0],["2016-09-08",26.4732,26.6548,26.3197,26.4942,4968041.0],["2016-09-09",26.4942,26.8433,26.4593,26.4942,7055930.0],["2016-09-12",26.4942,26.494192123413086,25.0141,25.0281,12940247.0],["2016-09-13",25.0281,25.426,25.028106689453125,25.1538,6697116.0],["2016-09-14",25.1538,25.4121,24.8606,25.063,5846919.0],["2016-09-19",25.063,25.454,25.063013076782227,25.3004,3972110.0],["2016-09-20",25.3004,25.5238,25.1328,25.4051,4729929.0],["2016-09-21",25.4051,25.4749,25.2236,25.3562,3460206.0],["2016-09-22",25.3562,25.6215,25.2864,25.4819,5540046.0],["2016-09-23",25.4819,26.2498,25.481897354125977,25.9915,12025804.0],["2016-09-26",25.9915,26.0055,25.07,25.077,7964575.0],["2016-09-27",25.077,25.2026,24.5883,25.1189,5652271.0],["2016-09-28",25.1189,25.3213,24.9304,24.9513,4145878.0],["2016-09-29",24.9513,25.1817,24.8536,24.8885,3645228.0],["2016-09-30",24.8885,25.056,24.8187,24.8815,3593252.0],["2016-10-10",24.8815,25.9357,24.881498336791992,25.7262,9020845.0],["2016-10-11",25.7262,25.9008,25.5517,25.6704,7133652.0],["2016-10-12",25.6704,26.6897,25.5517,26.4663,16494745.0],["2016-10-13",26.4663,26.5989,26.0544,26.3127,6396209.0],["2016-10-14",26.3127,26.7385,26.1242,26.2219,6838796.0],["2016-10-17",26.2219,26.5012,25.7681,25.7961,6593462.0],["2016-10-18",25.7961,26.1381,25.6983,26.1172,5966712.0],["2016-10-19",26.1172,26.2149,25.803,25.8659,6077985.0],["2016-10-20",25.8659,26.1381,25.7402,26.0404,5519584.0],["2016-10-21",26.0404,26.0963,25.4749,25.6774,6709855.0],["2016-10-24",25.6774,26.0334,25.4819,25.9078,5593906.0],["2016-10-25",25.9078,26.0474,25.831,25.9287,4574700.0],["2016-10-26",25.9287,25.9357,25.5587,25.6844,5591330.0],["2016-10-27",25.6844,25.7262,25.2096,25.3143,7161344.0],["2016-10-28",25.3143,25.5238,25.1887,25.2236,4581415.0],["2016-10-31",25.2236,25.44,25.056,25.3842,5170003.0],["2016-11-01",25.3842,25.803,25.2794,25.6913,6291068.0],["2016-11-02",25.6913,25.69133758544922,25.1468,25.2026,6190201.0],["2016-11-03",25.2026,25.5308,25.0491,25.2375,5158908.0],["2016-11-04",25.2375,25.4191,25.0281,25.0909,4811907.0],["2016-11-07",25.0909,25.2515,24.8187,24.8955,4300711.0],["2016-11-08",24.8955,25.1887,24.895463943481445,25.0072,4050230.0],["2016-11-09",25.0072,25.0909,24.2881,24.5673,7778526.0],["2016-11-10",24.5673,25.0351,24.567340850830078,24.9583,6744121.0],["2016-11-11",24.9583,25.1328,24.8466,25.084,6607073.0],["2016-11-14",25.084,25.3493,25.0072,25.1817,7477212.0],["2016-11-15",25.1817,25.2585,24.8606,25.1957,5601051.0],["2016-11-16",25.1957,25.6076,25.1189,25.3492,8583274.0],["2016-11-17",25.3492,25.3492488861084,24.8745,24.9304,5943474.0],["2016-11-18",24.9304,25.0211,24.7698,24.8396,3589845.0],["2016-11-21",24.8396,25.0281,24.4417,24.7907,4582742.0],["2016-11-22",24.7907,25.2026,24.7838,25.1328,6304645.0],["2016-11-23",25.1328,25.6564,25.132829666137695,25.2236,10138109.0],["2016-11-24",25.2236,25.4889,24.8536,24.9024,5358693.0],["2016-11-25",24.9024,25.0909,24.4626,25.077,6272032.0],["2016-11-28",25.077,25.076976776123047,24.7628,24.7977,6110453.0],["2016-11-29",24.7977,25.2306,24.6581,24.7698,6802511.0],["2016-11-30",24.7698,25.056,24.6092,24.9723,5524174.0],["2016-12-01",24.9723,24.972257614135742,24.6162,24.6721,7266540.0],["2016-12-02",24.6721,24.8117,23.7226,23.7366,10824207.0],["2016-12-05",23.7366,23.8762,23.3945,23.7017,4556108.0],["2016-12-06",23.7017,23.8622,23.6179,23.6458,2955838.0],["2016-12-07",23.6458,23.8692,23.6039,23.8413,4152940.0],["2016-12-08",23.8413,23.932,23.6528,23.6807,3663050.0],["2016-12-09",23.6807,23.6877,23.2688,23.6109,7064761.0],["2016-12-12",23.6109,23.6737,22.0122,22.3403,8033532.0],["2016-12-13",22.3403,22.3403,21.335,21.8237,5722172.0],["2016-12-14",21.8237,21.823671340942383,21.2303,21.4257,4531565.0],["2016-12-15",21.4257,22.0052,21.3001,21.6212,3978977.0],["2016-12-16",21.6212,21.9563,21.5165,21.8097,3652669.0],["2016-12-19",21.8097,21.8446,21.5025,21.5514,2277549.0],["2016-12-20",21.5514,21.7678,21.3769,21.5235,3528485.0],["2016-12-21",21.5235,21.9005,21.52347755432129,21.8167,3802975.0],["2016-12-22",21.8167,23.562,21.81669044494629,22.9197,13150702.0],["2016-12-23",22.9197,23.7156,22.5707,23.4084,13979797.0],["2016-12-26",23.4084,23.40843963623047,22.7312,23.185,7761740.0],["2016-12-27",23.185,23.2688,22.6265,22.7382,5799182.0],["2016-12-28",22.7382,22.8848,22.5009,22.5846,4079023.0],["2016-12-29",22.5846,22.822,22.4799,22.5637,3291618.0],["2016-12-30",22.5637,23.2479,22.4869,22.9965,5534428.0],["2017-01-03",22.9965,23.6807,22.996538162231445,23.1292,6155925.0],["2017-01-04",23.1292,23.3177,22.9058,23.0733,6903113.0],["2017-01-05",23.0733,23.4154,22.7243,22.7522,8435318.0],["2017-01-06",22.7522,22.8779,22.5078,22.5218,4612630.0],["2017-01-09",22.5218,22.6754,22.2495,22.5777,4282592.0],["2017-01-10",22.5777,22.6545,22.4869,22.6195,4123708.0],["2017-01-11",22.6195,22.7871,22.5078,22.5358,4206882.0],["2017-01-12",22.5358,22.7173,21.9982,21.9982,5668327.0],["2017-01-13",21.9982,22.0959,21.6422,21.6631,4539741.0],["2017-01-16",21.6631,21.9773,20.2808,21.2303,7107486.0],["2017-01-17",21.2303,21.4188,20.588,21.2093,6495364.0],["2017-01-18",21.2093,21.2721,20.8742,20.8812,3684685.0],["2017-01-19",20.8812,20.9929,20.6787,20.8812,3327980.0],["2017-01-20",20.8812,21.4048,20.8742,21.3071,4728435.0],["2017-01-23",21.3071,21.5584,21.3001,21.3629,3634955.0],["2017-01-24",21.3629,21.8027,21.1744,21.5584,5346411.0],["2017-01-25",21.5584,21.7399,21.342,21.6352,4146382.0],["2017-01-26",21.6352,21.7539,21.5235,21.5723,3113855.0],["2017-02-03",21.5723,21.684,21.4327,21.5723,2718497.0],["2017-02-06",21.5723,21.6771,21.3769,21.6073,2962176.0],["2017-02-07",21.6073,21.8865,21.607250213623047,21.7469,5145707.0],["2017-02-08",21.7469,21.8935,21.5165,21.8935,5158064.0],["2017-02-09",21.8935,22.2565,21.8167,21.9912,7126838.0],["2017-02-10",21.9912,22.2984,21.7608,21.9563,6750460.0],["2017-02-13",21.9563,21.956317901611328,21.6631,21.8307,5662248.0],["2017-02-14",21.8307,21.9144,21.7748,21.8027,3974094.0],["2017-02-15",21.8027,21.8376,21.3629,21.6003,6361573.0],["2017-02-16",21.6003,21.7469,21.4397,21.6212,3866728.0],["2017-02-17",21.6212,21.705,21.3978,21.5584,4524485.0],["2017-02-20",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-02-21",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-02-22",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-02-23",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-02-24",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-02-27",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-02-28",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-01",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-02",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-03",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-06",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-07",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-08",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-09",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-10",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-13",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-14",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-15",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-16",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-17",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-20",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-21",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-22",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-23",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-24",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-27",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-28",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-29",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-30",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-03-31",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-04-05",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-04-06",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-04-07",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-04-10",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-04-11",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-04-12",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-04-13",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-04-14",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-04-17",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-04-18",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-04-19",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-04-20",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-04-21",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-04-24",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-04-25",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-04-26",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-04-27",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-04-28",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-05-02",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-05-03",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-05-04",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-05-05",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-05-08",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-05-09",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-05-10",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-05-11",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-05-12",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-05-15",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-05-16",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-05-17",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-05-18",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-05-19",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-05-22",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-05-23",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-05-24",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-05-25",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-05-26",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-05-31",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-06-01",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-06-02",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-06-05",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-06-06",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-06-07",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-06-08",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-06-09",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-06-12",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-06-13",21.5584,21.5584,21.55838394165039,21.5584,0.0],["2017-06-14",21.5584,21.597549438476562,21.55838394165039,21.5975,0.0],["2017-06-15",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-06-16",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-06-19",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-06-20",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-06-21",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-06-22",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-06-23",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-06-26",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-06-27",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-06-28",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-06-29",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-06-30",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-07-03",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-07-04",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-07-05",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-07-06",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-07-07",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-07-10",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-07-11",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-07-12",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-07-13",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-07-14",21.5975,21.597549438476562,21.5975,21.5975,0.0],["2017-07-17",21.5975,21.597549438476562,19.4014,19.4014,1845756.0],["2017-07-18",19.4014,19.401424407958984,17.464078903198242,17.4641,26541904.0],["2017-07-19",17.4641,17.562,16.5619,16.9395,24628396.0],["2017-07-20",16.9395,17.597,16.7787,17.506,22490673.0],["2017-07-21",17.506,18.2964,17.506044387817383,17.7089,18043030.0],["2017-07-24",17.7089,17.708871841430664,17.2403,17.4641,9512562.0],["2017-07-25",17.4641,17.8487,17.4361,17.583,9450815.0],["2017-07-26",17.583,17.582975387573242,17.1633,17.3382,7023289.0],["2017-07-27",17.3382,17.8068,17.0724,17.7229,12642291.0],["2017-07-28",17.7229,17.722862243652344,17.3102,17.3802,7995443.0],["2017-07-31",17.3802,17.4991,17.2403,17.3941,6611683.0],["2017-08-01",17.3941,17.4431,17.2613,17.3242,5434283.0],["2017-08-02",17.3242,17.499,16.8066,16.8276,12059502.0],["2017-08-03",16.8276,17.2822,16.7297,17.0444,7810746.0],["2017-08-04",17.0444,17.4011,16.9675,17.2333,7945803.0],["2017-08-07",17.2333,17.2333,16.9605,16.9955,7063619.0],["2017-08-08",16.9955,17.1633,16.8906,16.9605,5945771.0],["2017-08-09",16.9605,17.0444,16.8486,16.9185,5798661.0],["2017-08-10",16.9185,17.0095,16.6877,16.7157,8289458.0],["2017-08-11",16.7157,16.8976,16.5618,16.6738,6090072.0],["2017-08-14",16.6738,17.0304,16.67375373840332,17.0235,9448946.0],["2017-08-15",17.0235,17.9677,17.023456573486328,17.6949,20227274.0],["2017-08-16",17.6949,18.1705,17.4221,17.9676,17519443.0],["2017-08-17",17.9676,19.6672,17.8557,18.7859,26949444.0],["2017-08-18",18.7859,19.2685,18.4642,18.5621,18709710.0],["2017-08-21",18.5621,20.0309,18.56214141845703,19.4714,25716229.0],["2017-08-22",19.4714,19.47136688232422,18.9678,19.0587,15387106.0],["2017-08-23",19.0587,19.7092,18.6041,19.1426,16870041.0],["2017-08-24",19.1426,19.1916,18.709,18.737,8384252.0],["2017-08-25",18.737,19.2336,18.73699378967285,19.2336,10673896.0],["2017-08-28",19.2336,19.898,19.233570098876953,19.6602,15788078.0],["2017-08-29",19.6602,19.7721,19.3455,19.4644,8169270.0],["2017-08-30",19.4644,19.6462,19.3245,19.4364,7826969.0],["2017-08-31",19.4364,19.898,19.4363956451416,19.7231,10698479.0],["2017-09-01",19.7231,19.9749,19.3804,19.8071,10828900.0],["2017-09-04",19.8071,21.08,19.6882,20.5554,22615610.0],["2017-09-05",20.5554,21.2968,20.4505,20.5065,18044695.0],["2017-09-06",20.5065,21.2968,20.1498,21.052,22244140.0],["2017-09-07",21.052,21.3248,20.6324,20.6743,18073579.0],["2017-09-08",20.6743,20.9051,20.1778,20.3806,12472613.0],["2017-09-11",20.3806,20.5275,20.1917,20.4645,9898237.0],["2017-09-12",20.4645,20.9611,20.1498,20.7513,17305153.0],["2017-09-13",20.7513,20.751272201538086,20.3526,20.3946,8882644.0],["2017-09-14",20.3946,20.8352,20.2197,20.3456,10902740.0],["2017-09-15",20.3456,20.3736,19.9679,20.0449,8566421.0],["2017-09-18",20.0449,21.8773,20.04487419128418,21.5556,31969890.0],["2017-09-19",21.5556,22.4998,21.3458,21.8004,40054888.0],["2017-09-20",21.8004,23.982511520385742,21.800373077392578,23.9825,49319576.0],["2017-09-21",23.9825,25.8569,23.982511520385742,24.6399,83785570.0],["2017-09-22",24.6399,25.6891,23.465,25.2834,65045336.0],["2017-09-25",25.2834,25.6471,23.6398,23.7167,48552759.0],["2017-09-26",23.7167,23.716737747192383,22.6047,23.2621,42727894.0],["2017-09-27",23.2621,24.0594,22.8914,23.6748,34792516.0],["2017-09-28",23.6748,26.0457,23.3111,25.1715,55623117.0],["2017-09-29",25.1715,26.0038,24.7588,26.0038,58241445.0],["2017-10-09",26.0038,26.8361,25.5492,25.6681,58461047.0],["2017-10-10",25.6681,26.1367,25.1785,25.787,31180243.0],["2017-10-11",25.787,25.786970138549805,23.3251,23.7237,47293751.0],["2017-10-12",23.7237,24.3812,23.6188,24.0944,23257882.0],["2017-10-13",24.0944,24.3602,23.6538,24.0385,16863766.0],["2017-10-16",24.0385,24.2693,23.36,23.395,17985707.0],["2017-10-17",23.395,24.2483,23.36,23.8426,17788919.0],["2017-10-18",23.8426,24.9897,23.84263038635254,24.7099,32315346.0],["2017-10-19",24.7099,24.7169,23.4999,23.8636,22008669.0],["2017-10-20",23.8636,24.1993,23.5139,24.1644,15208077.0],["2017-10-23",24.1644,24.164358139038086,23.5699,23.6958,14149219.0],["2017-10-24",23.6958,23.695756912231445,21.8353,22.0382,35025169.0],["2017-10-25",22.0382,22.3319,21.8423,22.1501,11409011.0],["2017-10-26",22.1501,23.0803,22.1151,22.6467,21697557.0],["2017-10-27",22.6467,22.646650314331055,22.1081,22.3809,11572116.0],["2017-10-30",22.3809,22.8914,21.8633,22.4508,19029758.0],["2017-10-31",22.4508,22.8215,22.0312,22.7166,15267557.0],["2017-11-01",22.7166,24.9407,22.5487,24.542,44604220.0],["2017-11-02",24.542,24.8987,24.0035,24.612,35947045.0],["2017-11-03",24.612,26.0108,24.2343,25.4932,49558344.0],["2017-11-06",25.4932,26.7591,25.0526,25.6751,52151505.0],["2017-11-07",25.6751,27.8992,25.2694,27.5914,70366313.0],["2017-11-08",27.5914,27.6334,26.941,27.4725,43516068.0],["2017-11-09",27.4725,29.27,27.0669,28.3957,59307219.0],["2017-11-10",28.3957,29.207,27.9062,28.5356,46930410.0],["2017-11-13",28.5356,29.9694,28.0111,29.4588,55197149.0],["2017-11-14",29.4588,29.458833694458008,27.2767,27.5914,57865906.0],["2017-11-15",27.5914,28.039,26.1087,26.8221,46036528.0],["2017-11-16",26.8221,27.6264,26.3535,27.5285,41893978.0],["2017-11-17",27.5285,28.8713,26.9829,26.9969,53477907.0],["2017-11-20",26.9969,29.696626663208008,26.996931076049805,29.6966,83233749.0],["2017-11-21",29.6966,32.2984,29.696626663208008,31.8368,101864906.0],["2017-11-22",31.8368,34.9701,31.2983,34.9072,106711067.0],["2017-11-23",34.9072,36.4948,33.2356,34.4875,106120151.0],["2017-11-24",34.4875,35.5296,31.4941,32.1725,88792256.0],["2017-11-27",32.1725,33.2216,31.1234,31.606,69750936.0],["2017-11-28",31.606,34.7673,30.8087,34.7673,85768544.0],["2017-11-29",34.7673,36.0192,33.4454,34.2707,94908869.0],["2017-11-30",34.2707,34.7393,31.8228,33.5224,72537585.0],["2017-12-01",33.5224,36.0192,32.9978,35.1869,92903020.0],["2017-12-04",35.1869,35.18693923950195,33.2216,33.7811,66000791.0],["2017-12-05",33.7811,33.781131744384766,30.431,31.3402,71534456.0],["2017-12-06",31.3402,33.956,30.7737,33.5783,73654603.0],["2017-12-07",33.5783,33.578311920166016,31.9067,32.0886,54542509.0],["2017-12-08",32.0886,35.096,31.6969,33.5783,92679695.0],["2017-12-11",33.5783,35.4317,33.2286,35.2359,87985693.0],["2017-12-12",35.2359,36.334,34.4106,35.2569,75253702.0],["2017-12-13",35.2569,35.9913,34.5015,35.7954,63224283.0],["2017-12-14",35.7954,38.0965,35.5716,36.9005,101954788.0],["2017-12-15",36.9005,37.1732,34.7603,36.1241,77805983.0],["2017-12-18",36.1241,36.1241455078125,33.2286,34.1029,60587668.0],["2017-12-19",34.1029,34.9002,33.3965,34.4246,47435805.0],["2017-12-20",34.4246,34.6204,32.6621,33.8441,60579864.0],["2017-12-21",33.8441,35.3758,32.8719,34.7743,63279313.0],["2017-12-22",34.7743,35.124,33.7112,34.1169,42876523.0],["2017-12-25",34.1169,34.3896,32.9279,33.0468,38942491.0],["2017-12-26",33.0468,33.1797,31.3332,32.746,53176657.0],["2017-12-27",32.746,34.0259,32.1795,32.5992,46367125.0],["2017-12-28",32.5992,33.914,31.5361,33.5643,60626960.0],["2017-12-29",33.5643,34.4316,32.6201,33.5643,60017867.0],["2018-01-02",33.5643,33.7042,32.5782,33.0188,44908082.0],["2018-01-03",33.0188,34.6624,32.7111,34.4246,65087028.0],["2018-01-04",34.4246,35.5856,34.0049,34.8372,74810455.0],["2018-01-05",34.8372,34.83723449707031,33.71119689941406,33.7112,44322539.0],["2018-01-08",33.7112,33.71119689941406,32.1795,32.9698,46408384.0],["2018-01-09",32.9698,33.1517,32.4173,32.83,25568079.0],["2018-01-10",32.83,33.1936,31.9697,32.3124,31438164.0],["2018-01-11",32.3124,33.1657,31.9837,32.8579,33468089.0],["2018-01-12",32.8579,33.1866,31.8927,31.8927,29326845.0],["2018-01-15",31.8927,31.89274787902832,28.7035,28.8294,64494640.0],["2018-01-16",28.8294,29.1511,28.116,28.5007,32306624.0],["2018-01-17",28.5007,29.4448,26.9899,29.0462,44917268.0],["2018-01-18",29.0462,29.04618263244629,27.9761,27.9761,25440578.0],["2018-01-19",27.9761,28.5006,27.6264,27.6824,22638963.0],["2018-01-22",27.6824,28.3328,26.927,28.0111,25843793.0],["2018-01-23",28.0111,28.5216,27.9062,28.095,19782219.0],["2018-01-24",28.095,30.7667,27.7313,30.0044,50837116.0],["2018-01-25",30.0044,30.2142,29.3749,29.3749,29735678.0],["2018-01-26",29.3749,29.9134,29.0322,29.1231,19677928.0],["2018-01-29",29.1231,29.5148,27.4166,27.7873,27932021.0],["2018-01-30",27.7873,27.9621,27.1648,27.4096,16506953.0],["2018-01-31",27.4096,27.409584045410156,24.9547,25.5911,33607534.0],["2018-02-01",25.5911,26.0597,25.1505,25.4583,22980080.0],["2018-02-02",25.4583,26.0877,24.3812,25.6051,19714353.0],["2018-02-05",25.6051,26.1577,24.8148,25.1995,16648260.0],["2018-02-06",25.1995,25.19947052001953,23.2341,23.36,24994529.0],["2018-02-07",23.36,24.6539,23.0103,24.0525,28223604.0],["2018-02-08",24.0525,25.1785,23.7797,24.9966,27975891.0],["2018-02-09",24.9966,25.1575,23.437,23.8986,25382209.0],["2018-02-12",23.8986,25.3883,23.898584365844727,25.2554,24991481.0],["2018-02-13",25.2554,25.6331,24.9197,24.9687,23586857.0],["2018-02-14",24.9687,25.1715,24.1993,24.3392,15922477.0],["2018-02-22",24.3392,26.77312660217285,24.339204788208008,26.7731,38693703.0],["2018-02-23",26.7731,29.0252,26.7731,28.6335,64482216.0],["2018-02-26",28.6335,30.41,28.2139,29.5987,62369365.0],["2018-02-27",29.5987,30.2002,29.0392,29.7106,48207273.0],["2018-02-28",29.7106,30.3191,28.9623,29.7945,45017670.0],["2018-03-01",29.7945,32.0466,29.235,31.4451,66283241.0],["2018-03-02",31.4451,31.445138931274414,30.1512,30.6618,48405292.0],["2018-03-05",30.6618,33.5573,30.431,33.1517,66938775.0],["2018-03-06",33.1517,33.8441,32.3124,32.83,59652321.0],["2018-03-07",32.83,34.2497,32.5922,33.0747,55755598.0],["2018-03-08",33.0747,33.07474136352539,32.0676,32.4872,39480140.0],["2018-03-09",32.4872,33.7322,32.2425,33.5364,47712171.0],["2018-03-12",33.5364,34.6554,33.2636,34.1658,47175986.0],["2018-03-13",34.1658,35.2009,33.5014,33.6902,51382727.0],["2018-03-14",33.6902,34.1588,32.1795,32.3614,49218081.0],["2018-03-15",32.3614,34.1798,32.0816,34.1169,56623923.0],["2018-03-16",34.1169,34.2288,32.6971,33.1727,44265467.0],["2018-03-19",33.1727,35.2009,32.8369,34.2987,65141648.0],["2018-03-20",34.2987,34.5295,33.4944,34.4735,41548745.0],["2018-03-21",34.4735,35.8793,34.1168,34.1868,66480727.0],["2018-03-22",34.1868,35.6415,33.0118,33.7671,79008424.0],["2018-03-23",33.7671,33.767147064208984,30.7807,32.3054,66000782.0],["2018-03-26",32.3054,35.5366,32.2774,35.4597,81056132.0],["2018-03-27",35.4597,37.2082,35.124,36.8865,88287019.0],["2018-03-28",36.8865,36.88649368286133,35.6765,36.1661,53796940.0],["2018-03-29",36.1661,36.9354,34.8722,35.5996,56178748.0],["2018-03-30",35.5996,36.5787,35.2219,36.3479,61776991.0],["2018-04-02",36.3479,37.9496,35.6066,36.1661,79734071.0],["2018-04-03",36.1661,36.16610336303711,34.1868,35.3758,49747588.0],["2018-04-04",35.3758,35.4317,33.7182,34.0539,41980300.0],["2018-04-09",34.0539,34.05390167236328,30.7807,32.1585,66561133.0],["2018-04-10",32.1585,32.5782,31.2983,32.3893,40979814.0],["2018-04-11",32.3893,32.8509,31.9137,31.9977,36789384.0],["2018-04-12",31.9977,33.0538,31.99766731262207,32.3683,40383052.0],["2018-04-13",32.3683,32.9419,32.0326,32.6621,36310682.0],["2018-04-16",32.6621,33.6762,32.1585,33.5294,48957997.0],["2018-04-17",33.5294,34.9701,32.5012,34.2917,71051222.0],["2018-04-18",34.2917,37.7188,34.29170608520508,37.7188,112043385.0],["2018-04-19",37.7188,40.4744,37.718780517578125,38.0335,148074871.0],["2018-04-20",38.0335,41.7893,37.1103,40.6703,137277712.0],["2018-04-23",40.6703,42.4957,39.5582,40.915,117349366.0],["2018-04-24",40.915,42.076,39.1665,41.3347,93977300.0],["2018-04-25",41.3347,41.7264,39.6421,40.0058,85106247.0],["2018-04-26",40.0058,41.2158,39.7261,39.8939,75013690.0],["2018-04-27",39.8939,40.7752,36.8445,37.1732,90424261.0],["2018-05-02",37.1732,37.8656,36.3969,37.6279,52908086.0],["2018-05-03",37.6279,37.8726,35.5646,37.6279,62253990.0],["2018-05-04",37.6279,40.6353,36.8655,39.2505,84602680.0],["2018-05-07",39.2505,39.845,38.4881,39.789,55512849.0],["2018-05-08",39.789,39.78900909423828,37.439,38.4531,67471442.0],["2018-05-09",38.4531,39.4052,37.8861,38.3831,48371314.0],["2018-05-10",38.3831,38.38314437866211,36.8221,37.5081,52037938.0],["2018-05-11",37.5081,37.9421,36.682,36.7871,43598676.0],["2018-05-14",36.7871,36.8151,35.282,35.52,51189447.0],["2018-05-15",35.52,36.367,35.359,36.332,39060396.0],["2018-05-16",36.332,36.367,35.632,35.828,32131725.0],["2018-05-17",35.828,36.619,35.534,36.108,34188355.0],["2018-05-18",36.108,36.241,34.7779,35.408,36144608.0],["2018-05-21",35.408,37.3261,35.233,37.1791,57776668.0],["2018-05-22",37.1791,37.3121,36.556,37.1651,38302695.0],["2018-05-23",37.1651,38.3621,36.8221,37.3191,57678827.0],["2018-05-24",37.3191,37.6411,36.101,36.171,37693041.0],["2018-05-25",36.171,36.171024322509766,34.2599,34.2669,46693006.0],["2018-05-28",34.2669,35.107,33.2939,34.3579,31939392.0],["2018-05-29",34.3579,35.072,33.9659,34.4489,25871934.0],["2018-05-30",34.4489,36.052,33.8119,34.6449,46562570.0],["2018-05-31",34.6449,34.988,32.7688,33.9379,40979657.0],["2018-06-01",33.9379,33.937896728515625,31.9918,32.1668,37333836.0],["2018-06-04",32.1668,33.7979,32.16679763793945,32.9368,37796957.0],["2018-06-05",32.9368,33.9519,32.7898,33.8679,38050205.0],["2018-06-06",33.8679,33.8679,32.9368,33.4409,32158392.0],["2018-06-07",33.4409,33.8119,32.8528,32.9438,24201664.0],["2018-06-08",32.9438,33.2519,32.0968,32.7338,28312796.0],["2018-06-11",32.7338,33.0908,32.2438,32.2858,18131975.0],["2018-06-12",32.2858,32.6078,31.5088,32.4188,24335186.0],["2018-06-13",32.4188,33.4409,32.0688,32.4888,35796881.0],["2018-06-14",32.4888,33.4479,31.8518,33.3219,39532694.0],["2018-06-15",33.3219,34.0849,32.6708,33.7909,51151467.0],["2018-06-19",33.7909,33.790889739990234,30.4097,31.1307,48991415.0],["2018-06-20",31.1307,31.7468,30.2487,30.8647,36735959.0],["2018-06-21",30.8647,30.864721298217773,27.9246,28.0996,52315775.0],["2018-06-22",28.0996,28.5406,26.9515,27.9386,34616574.0],["2018-06-25",27.9386,28.2956,27.0215,27.1755,27247608.0],["2018-06-26",27.1755,28.6246,26.2585,28.1836,40096237.0],["2018-06-27",28.1836,29.1006,27.8686,28.2466,35932555.0],["2018-06-28",28.2466,28.9256,28.0016,28.0786,25216767.0],["2018-06-29",28.0786,30.885725021362305,28.078569412231445,30.8857,55091213.0],["2018-07-02",30.8857,31.1237,29.9477,30.4727,47995785.0],["2018-07-03",30.4727,33.4549,30.1787,32.4048,65167926.0],["2018-07-04",32.4048,32.404808044433594,31.4458,31.9918,44612345.0],["2018-07-05",31.9918,32.7688,30.9767,31.2497,41455061.0],["2018-07-06",31.2497,33.0768,30.8787,31.1657,56826169.0],["2018-07-09",31.1657,32.1948,30.6967,32.0968,39389997.0],["2018-07-10",32.0968,32.1318,31.6348,31.9778,25957564.0],["2018-07-11",31.9778,31.97779083251953,29.4576,30.5357,43745961.0],["2018-07-12",30.5357,33.0138,30.2417,32.1808,59047371.0],["2018-07-13",32.1808,32.5168,31.7958,32.4048,39236769.0],["2018-07-16",32.4048,33.1469,32.2858,32.5238,37414122.0],["2018-07-17",32.5238,33.4549,32.0828,33.4479,46762964.0],["2018-07-18",33.4479,33.8749,32.4748,32.4818,40705868.0],["2018-07-19",32.4818,32.5868,31.3897,31.7608,29522457.0],["2018-07-20",31.7608,32.9088,31.4318,32.7268,33781971.0],["2018-07-23",32.7268,33.6859,32.4118,33.2099,38635543.0],["2018-07-24",33.2099,33.8539,32.6568,33.3849,41224872.0],["2018-07-25",33.3849,35.702,33.1258,34.2319,60158392.0],["2018-07-26",34.2319,34.231910705566406,32.8318,32.9158,37108004.0],["2018-07-27",32.9158,33.2869,32.5518,32.9018,18160462.0],["2018-07-30",32.9018,33.2449,31.2918,31.6558,29172832.0],["2018-07-31",31.6558,32.1178,30.8647,31.1727,22952222.0],["2018-08-01",31.1727,32.1598,30.9137,30.9487,24147496.0],["2018-08-02",30.9487,30.948728561401367,29.5417,30.6267,25480871.0],["2018-08-03",30.6267,30.7317,29.4576,29.4856,20617124.0],["2018-08-06",29.4856,29.9967,28.8626,29.2756,19340957.0],["2018-08-07",29.2756,30.5007,29.1356,30.4517,25607508.0],["2018-08-08",30.4517,30.451702117919922,29.3456,29.4016,21780562.0],["2018-08-09",29.4016,31.5788,29.1986,31.0607,42658167.0],["2018-08-10",31.0607,31.6348,30.8507,31.4808,31967325.0],["2018-08-13",31.4808,33.0418,30.9487,32.7548,44360067.0],["2018-08-14",32.7548,32.75482940673828,31.7118,31.8378,26422284.0],["2018-08-15",31.8378,33.0418,31.5578,32.2718,43160622.0],["2018-08-16",32.2718,32.8738,31.5578,31.6978,38586152.0],["2018-08-17",31.6978,32.4328,30.1717,30.4167,34345684.0],["2018-08-20",30.4167,31.1237,29.9267,31.0117,24781129.0],["2018-08-21",31.0117,31.4108,30.4027,31.0257,23588810.0],["2018-08-22",31.0257,31.2637,30.2977,30.3187,16640148.0],["2018-08-23",30.3187,31.4388,30.1367,31.0397,28570684.0],["2018-08-24",31.0397,31.6278,30.6337,31.1517,22621837.0],["2018-08-27",31.1517,32.2578,30.9347,32.2018,34301982.0],["2018-08-28",32.2018,32.5518,31.8238,32.0898,24695301.0],["2018-08-29",32.0898,32.3278,31.7118,32.2928,25577429.0],["2018-08-30",32.2928,32.3418,31.1237,31.1517,25640886.0],["2018-08-31",31.1517,31.4318,30.2697,30.4167,20917555.0],["2018-09-03",30.4167,30.5217,29.1846,30.3467,22771681.0],["2018-09-04",30.3467,31.2777,29.9617,30.9277,24181618.0],["2018-09-05",30.9277,30.9277286529541,29.2126,29.3386,35887749.0],["2018-09-06",29.3386,29.9267,28.9186,29.4016,20130824.0],["2018-09-07",29.4016,29.6887,27.3015,27.3995,37315362.0],["2018-09-10",27.3995,27.4555,26.0275,26.0765,26011668.0],["2018-09-11",26.0765,26.7065,25.9785,26.3845,17014557.0],["2018-09-12",26.3845,27.0215,26.3635,26.5525,17716447.0],["2018-09-13",26.5525,27.0915,26.0975,26.7065,16804445.0],["2018-09-14",26.7065,26.8185,26.1115,26.1955,15232417.0],["2018-09-17",26.1955,26.19546127319336,24.7254,25.2364,15930891.0],["2018-09-18",25.2364,25.8804,25.1524,25.7614,15892397.0],["2018-09-19",25.7614,26.9165,25.6494,26.3985,25226706.0],["2018-09-20",26.3985,26.6925,26.0415,26.1185,14906923.0],["2018-09-21",26.1185,26.7765,25.7684,26.6995,20571568.0],["2018-09-25",26.6995,27.0495,26.3075,26.7065,16481142.0],["2018-09-26",26.7065,27.1965,26.4265,26.8325,21046127.0],["2018-09-27",26.8325,27.0145,26.2515,26.2725,15290874.0],["2018-09-28",26.2725,26.5665,26.1395,26.3915,10943908.0],["2018-10-08",26.3915,26.391475677490234,24.1583,24.3474,18446485.0],["2018-10-09",24.3474,24.9634,24.3404,24.6134,12428565.0],["2018-10-10",24.6134,27.0775,24.2984,25.6564,25385715.0],["2018-10-11",25.6564,26.4615,24.4524,25.4114,37900929.0],["2018-10-12",25.4114,25.411420822143555,22.8703,23.9343,43827830.0],["2018-10-15",23.9343,24.2214,22.6673,22.8003,24824547.0],["2018-10-16",22.8003,23.1783,20.7562,21.1692,32788069.0],["2018-10-17",21.1692,22.3172,20.7982,21.8062,31413519.0],["2018-10-18",21.8062,21.806217193603516,20.9802,21.0572,20040730.0],["2018-10-19",21.0572,21.0572,21.057174682617188,21.0572,0.0],["2018-10-22",21.0572,21.0572,21.057174682617188,21.0572,0.0],["2018-10-23",21.0572,21.0572,21.057174682617188,21.0572,0.0],["2018-10-24",21.0572,21.0572,21.057174682617188,21.0572,0.0],["2018-10-25",21.0572,21.0572,21.057174682617188,21.0572,0.0],["2018-10-26",21.0572,22.8003,21.057174682617188,21.5052,29126513.0],["2018-10-29",21.5052,22.1632,21.4002,21.7222,18376697.0],["2018-10-30",21.7222,21.722211837768555,19.8181,21.0082,25603636.0],["2018-10-31",21.0082,21.9322,21.0081729888916,21.6172,23942408.0],["2018-11-01",21.6172,22.7513,21.617206573486328,22.0512,34926763.0],["2018-11-02",22.0512,23.2063,22.051233291625977,23.1713,40359961.0],["2018-11-05",23.1713,23.1713,22.2752,22.7863,28860622.0],["2018-11-06",22.7863,23.0523,22.4083,22.8073,20688696.0],["2018-11-07",22.8073,23.2203,22.6533,22.6673,25853471.0],["2018-11-08",22.6673,22.9963,22.1772,22.1842,18708925.0],["2018-11-09",22.1842,22.3802,21.7292,21.7432,14516351.0],["2018-11-12",21.7432,22.5273,21.7012,22.4643,19367904.0],["2018-11-13",22.4643,22.9473,21.9392,22.7373,26373681.0],["2018-11-14",22.7373,24.0603,22.6043,23.6263,47731905.0],["2018-11-15",23.6263,23.8013,23.2553,23.7173,30363719.0],["2018-11-16",23.7173,24.2564,23.6753,24.0113,30397461.0],["2018-11-19",24.0113,24.01133918762207,23.3533,23.6823,21456797.0],["2018-11-20",23.6823,24.4174,23.1713,23.6613,33741262.0],["2018-11-21",23.6613,23.66132164001465,22.7863,23.3323,21094118.0],["2018-11-22",23.3323,23.7523,23.3323,23.3673,17017134.0],["2018-11-23",23.3673,24.1373,22.8283,22.9963,34416787.0],["2018-11-26",22.9963,23.2553,22.0162,22.4013,21721258.0],["2018-11-27",22.4013,22.7863,22.4012508392334,22.5763,13682369.0],["2018-11-28",22.5763,23.0173,22.3032,23.0173,17147326.0],["2018-11-29",23.0173,23.6683,22.2682,22.2892,22624419.0],["2018-11-30",22.2892,22.5413,21.8132,22.3943,15885681.0],["2018-12-03",22.3943,23.4933,22.39425277709961,23.3113,27777863.0],["2018-12-04",23.3113,23.7103,23.1503,23.5283,21428202.0],["2018-12-05",23.5283,23.5283145904541,22.9613,23.1293,17064468.0],["2018-12-06",23.1293,23.3323,22.7373,22.9963,17570174.0],["2018-12-07",22.9963,23.3113,22.8633,22.8703,12147266.0],["2018-12-10",22.8703,22.9193,22.3382,22.3873,13192973.0],["2018-12-11",22.3873,22.8003,22.3312,22.5483,9770944.0],["2018-12-12",22.5483,22.6253,22.3312,22.4223,8362880.0],["2018-12-13",22.4223,22.7513,22.2612,22.5413,13472174.0],["2018-12-14",22.5413,22.541257858276367,21.6312,21.6312,15054475.0],["2018-12-17",21.6312,21.7712,21.3512,21.6662,7676006.0],["2018-12-18",21.6662,21.8062,21.3512,21.5192,7755778.0],["2018-12-19",21.5192,21.6732,21.1132,21.2462,6706611.0],["2018-12-20",21.2462,21.4562,21.1132,21.2952,6851803.0],["2018-12-21",21.2952,21.4562,21.1272,21.2112,7315215.0],["2018-12-24",21.2112,21.6102,21.1272,21.5962,10176198.0],["2018-12-25",21.5962,21.59620475769043,20.7282,21.4772,13064646.0],["2018-12-26",21.4772,21.5892,21.16218376159668,21.1622,7205591.0],["2018-12-27",21.1622,21.5542,20.64415168762207,20.6442,12420427.0],["2018-12-28",20.6442,20.8262,20.2171,20.2311,11126051.0],["2019-01-02",20.2311,20.4971,20.23113250732422,20.3361,6782769.0],["2019-01-03",20.3361,20.7212,20.2171,20.3571,8427162.0],["2019-01-04",20.3571,20.8612,19.8111,20.7772,13275786.0],["2019-01-07",20.7772,21.7992,20.77716064453125,21.6312,20470998.0],["2019-01-08",21.6312,21.631208419799805,21.2182,21.3442,11356374.0],["2019-01-09",21.3442,22.3172,21.1482,21.5822,23187876.0],["2019-01-10",21.5822,21.8622,21.2392,21.3442,13627181.0],["2019-01-11",21.3442,21.7572,21.344192504882812,21.4422,9362874.0],["2019-01-14",21.4422,21.5262,21.0222,21.0432,9692842.0],["2019-01-15",21.0432,21.5122,20.9592,21.4562,11701266.0],["2019-01-16",21.4562,22.0162,21.3722,21.4982,12959157.0],["2019-01-17",21.4982,21.5612,20.9382,21.0572,10861501.0],["2019-01-18",21.0572,21.4702,20.9102,21.3092,11805989.0],["2019-01-21",21.3092,21.9112,21.2462,21.8902,19667152.0],["2019-01-22",21.8902,21.9882,21.3652,21.4842,14753507.0],["2019-01-23",21.4842,21.4842,21.1482,21.3232,7603970.0],["2019-01-24",21.3232,23.3043,21.2672,22.4923,41281949.0],["2019-01-25",22.4923,22.9473,22.0792,22.1632,28572965.0],["2019-01-28",22.1632,22.6323,22.0302,22.0722,18150154.0],["2019-01-29",22.0722,22.072233200073242,21.0152,21.4562,18661945.0],["2019-01-30",21.4562,21.5542,20.9312,20.9662,12203335.0],["2019-01-31",20.9662,21.4422,20.7562,21.0922,12179696.0],["2019-02-01",21.0922,21.8622,20.9942,21.6592,17086612.0],["2019-02-11",21.6592,22.5413,21.659208297729492,22.4923,24328630.0],["2019-02-12",22.4923,22.6673,22.3172,22.5903,22690598.0],["2019-02-13",22.5903,24.3614,22.5623,23.7943,44623687.0],["2019-02-14",23.7943,23.794326782226562,23.3533,23.5493,27555199.0],["2019-02-15",23.5493,24.2004,23.4303,23.5493,27146115.0],["2019-02-18",23.5493,24.7814,23.5213,24.5854,40927111.0],["2019-02-19",24.5854,25.0404,24.1934,24.6764,38619180.0],["2019-02-20",24.6764,24.67637825012207,23.8643,24.2914,27199256.0],["2019-02-21",24.2914,24.9214,23.8013,23.8363,39119435.0],["2019-02-22",23.8363,24.6764,23.8153,24.6414,32754310.0],["2019-02-25",24.6414,26.8535,24.641376495361328,26.6015,61813727.0],["2019-02-26",26.6015,27.5605,25.6984,26.3775,58913261.0],["2019-02-27",26.3775,26.8885,25.7124,26.1325,36164831.0],["2019-02-28",26.1325,26.7345,25.9715,26.4895,25872879.0],["2019-03-01",26.4895,26.7065,25.9154,26.3215,21601738.0],["2019-03-04",26.3215,27.6445,26.321468353271484,26.7485,49336376.0],["2019-03-05",26.7485,29.2336,26.2515,28.9606,67912526.0],["2019-03-06",28.9606,29.3876,27.9246,28.4706,59279749.0],["2019-03-07",28.4706,29.2266,27.9736,28.4846,47372729.0],["2019-03-08",28.4846,31.3337,28.1276,30.0107,103050944.0],["2019-03-11",30.0107,31.4878,29.0866,30.4097,78272344.0],["2019-03-12",30.4097,31.3338,29.8007,31.1657,79693977.0],["2019-03-13",31.1657,31.165742874145508,28.7716,28.9816,59955357.0],["2019-03-14",28.9816,28.981618881225586,27.0985,27.6095,42089596.0],["2019-03-15",27.6095,28.0926,27.2315,27.4905,28118815.0],["2019-03-18",27.4905,28.1066,27.0845,28.1066,27892913.0],["2019-03-19",28.1066,29.1286,27.7916,28.5616,31805340.0],["2019-03-20",28.5616,28.5616,27.4765,27.9246,24563865.0],["2019-03-21",27.9246,29.1216,27.924558639526367,28.6176,42214246.0],["2019-03-22",28.6176,29.5346,28.4356,28.9466,31942924.0],["2019-03-25",28.9466,29.8777,28.1766,29.3106,40210285.0],["2019-03-26",29.3106,29.5416,27.3785,27.5815,36931907.0],["2019-03-27",27.5815,28.4636,26.7555,27.9666,28548667.0],["2019-03-28",27.9666,30.7177,27.7636,28.6596,57955258.0],["2019-03-29",28.6596,31.5228,27.9176,31.5228,109438778.0],["2019-04-01",31.5228,33.2169,31.52275848388672,32.5238,91452782.0],["2019-04-02",32.5238,35.779,32.5238151550293,35.163,110658960.0],["2019-04-03",35.163,35.162967681884766,33.5389,34.4279,60458598.0],["2019-04-04",34.4279,35.884,34.0079,34.5819,53602058.0],["2019-04-08",34.5819,34.58192825317383,32.2018,32.7828,59999463.0],["2019-04-09",32.7828,33.2939,32.2088,32.6918,30376104.0],["2019-04-10",32.6918,33.2169,31.7538,32.8388,35536336.0],["2019-04-11",32.8388,32.9718,31.2637,31.6418,34169108.0],["2019-04-12",31.6418,31.8658,31.1307,31.5578,15546654.0],["2019-04-15",31.5578,32.6288,31.2357,31.2637,26135925.0],["2019-04-16",31.2637,32.2368,30.2977,32.1598,39176803.0],["2019-04-17",32.1598,32.6568,31.4878,31.7118,30417612.0],["2019-04-18",31.7118,31.9568,31.0117,31.4668,19137794.0],["2019-04-19",31.4668,32.0618,31.3478,31.5998,22827114.0],["2019-04-22",31.5998,32.0548,31.0187,31.3618,25090721.0],["2019-04-23",31.3618,31.4668,29.6257,29.7377,32340448.0],["2019-04-24",29.7377,31.7468,29.6607,31.3408,36059652.0],["2019-04-25",31.3408,31.4318,29.1776,29.3246,29941008.0],["2019-04-26",29.3246,30.1087,29.1916,29.4576,20784242.0],["2019-05-06",29.4576,29.457645416259766,26.202463150024414,26.2025,30465986.0],["2019-05-07",26.2025,26.7275,26.0975,26.4965,21062238.0],["2019-05-08",26.4965,27.9526,25.5164,26.8885,26780366.0],["2019-05-09",26.8885,27.9176,26.888504028320312,27.1125,21484524.0],["2019-05-10",27.1125,29.2616,26.4615,29.2266,40388023.0],["2019-05-13",29.2266,29.5136,28.4986,28.7156,29592029.0],["2019-05-14",28.7156,29.5276,28.4076,28.8136,24269764.0],["2019-05-15",28.8136,29.1776,28.6596,29.0936,21789628.0],["2019-05-16",29.0936,29.4786,28.4076,28.7506,18405664.0],["2019-05-17",28.7506,31.62342643737793,28.7506046295166,31.6234,94439614.0],["2019-05-20",31.6234,31.62342643737793,31.6234,31.6234,0.0],["2019-05-21",31.6234,31.62342643737793,31.6234,31.6234,0.0],["2019-05-22",31.6234,31.62342643737793,31.6234,31.6234,0.0],["2019-05-23",31.6234,31.62342643737793,31.6234,31.6234,0.0],["2019-05-24",31.6234,31.62342643737793,31.6234,31.6234,0.0],["2019-05-27",31.6234,31.62342643737793,31.6234,31.6234,0.0],["2019-05-28",31.6234,31.62342643737793,31.6234,31.6234,0.0],["2019-05-29",31.6234,31.62342643737793,31.6234,31.6234,0.0],["2019-05-30",31.6234,31.62342643737793,31.6234,31.6234,0.0],["2019-05-31",31.6234,31.62342643737793,31.6234,31.6234,0.0],["2019-06-03",31.6234,34.7851,31.62342643737793,34.7851,2454246.0],["2019-06-04",34.7851,37.0634,33.6564,34.2733,134041909.0],["2019-06-05",34.2733,34.4906,32.1632,32.9764,80963104.0],["2019-06-06",32.9764,32.976409912109375,30.4948,30.5649,57607575.0],["2019-06-10",30.5649,31.1607,30.0181,30.7752,39677428.0],["2019-06-11",30.7752,31.8267,29.4432,31.7496,57744508.0],["2019-06-12",31.7496,32.6259,31.0626,31.4061,46607614.0],["2019-06-13",31.4061,31.6935,30.677,30.8803,30669439.0],["2019-06-14",30.8803,31.2659,29.3871,29.4432,33061431.0],["2019-06-17",29.4432,30.004,28.8123,29.6535,25421474.0],["2019-06-18",29.6535,29.8638,28.8123,29.1418,21370002.0],["2019-06-19",29.1418,30.5859,29.141780853271484,29.7937,36025313.0],["2019-06-20",29.7937,30.8102,29.4292,30.4667,31737624.0],["2019-06-21",30.4667,33.2989,30.46672248840332,31.7075,45970312.0],["2019-06-24",31.7075,31.8968,31.0205,31.357,23795804.0],["2019-06-25",31.357,31.8197,30.628,30.9715,24506906.0],["2019-06-26",30.9715,31.6795,30.8593,31.2098,21344359.0],["2019-06-27",31.2098,32.1422,31.209815979003906,31.7426,30613237.0],["2019-06-28",31.7426,31.742597579956055,30.7401,30.9224,21205507.0],["2019-07-01",30.9224,32.5838,30.922391891479492,32.2964,40182628.0],["2019-07-02",32.2964,32.4576,31.6725,31.8688,23128497.0],["2019-07-03",31.8688,31.86878204345703,30.9785,31.0416,18417277.0],["2019-07-04",31.0416,31.3711,30.7051,30.8523,13030718.0],["2019-07-05",30.8523,31.343,30.852291107177734,31.2589,13443716.0],["2019-07-08",31.2589,31.5253,29.5063,29.5063,26621889.0],["2019-07-09",29.5063,29.8638,29.1488,29.5273,13479206.0],["2019-07-10",29.5273,30.1302,29.4432,29.6746,13686172.0],["2019-07-11",29.6746,29.997,29.1418,29.3451,12104701.0],["2019-07-12",29.3451,29.6956,29.1137,29.5694,8834738.0],["2019-07-15",29.5694,30.677,29.0927,30.5088,20196513.0],["2019-07-16",30.5088,31.1537,30.2003,30.656,18312416.0],["2019-07-17",30.656,32.1632,30.6560001373291,31.7496,41359468.0],["2019-07-18",31.7496,31.749610900878906,30.9434,31.1537,21334336.0],["2019-07-19",31.1537,31.5393,31.0977,31.4972,17996777.0],["2019-07-22",31.4972,32.037,30.0531,30.2284,21689513.0],["2019-07-23",30.2284,31.2308,30.1302,31.0416,17930493.0],["2019-07-24",31.0416,31.8688,31.041568756103516,31.4622,25060868.0],["2019-07-25",31.4622,34.4976,31.46218490600586,33.5933,73045403.0],["2019-07-26",33.5933,33.9999,33.2638,33.5653,42930079.0],["2019-07-29",33.5653,34.1051,33.404,33.7966,30941295.0],["2019-07-30",33.7966,33.9088,32.5137,32.717,39986746.0],["2019-07-31",32.717,34.6939,32.4997,34.035,55043142.0],["2019-08-01",34.035,34.4766,33.5092,34.07,37012405.0],["2019-08-02",34.07,34.8131,33.0675,34.6238,56266289.0],["2019-08-05",34.6238,35.0304,33.5162,33.6845,47253834.0],["2019-08-06",33.6845,33.684452056884766,31.9669,32.8222,43200683.0],["2019-08-07",32.8222,33.0816,31.4762,31.5113,35864719.0],["2019-08-08",31.5113,32.731,31.4061,32.5628,34005903.0],["2019-08-09",32.5628,32.9133,31.1537,31.308,33633405.0],["2019-08-12",31.308,33.5302,31.3009,33.5092,41260818.0],["2019-08-13",33.5092,33.509185791015625,32.7661,33.0255,25013950.0],["2019-08-14",33.0255,34.5047,33.025482177734375,33.3199,44839439.0],["2019-08-15",33.3199,35.2618,32.2473,35.0164,59093422.0],["2019-08-16",35.0164,35.3178,34.5888,35.1145,45115845.0],["2019-08-19",35.1145,36.3063,34.9112,35.7525,52523357.0],["2019-08-20",35.7525,35.7805,34.9884,35.1426,32163519.0],["2019-08-21",35.1426,36.2292,34.715,35.7174,36402645.0],["2019-08-22",35.7174,35.717430114746094,34.3014,34.764,41120786.0],["2019-08-23",34.764,35.1636,33.9438,34.4906,26789638.0],["2019-08-26",34.4906,34.8061,33.8317,34.4416,26205222.0],["2019-08-27",34.4416,36.2152,34.3785,35.7595,49566895.0],["2019-08-28",35.7595,36.11,35.3669,35.8927,27886197.0],["2019-08-29",35.8927,36.3063,35.402,35.6123,32408222.0],["2019-08-30",35.6123,39.1525,35.612274169921875,37.435,81289470.0],["2019-09-02",37.435,39.0403,37.1545,38.2271,62189948.0],["2019-09-03",38.2271,40.3723,38.164,39.1735,67345564.0],["2019-09-04",39.1735,42.0688,39.17350387573242,41.8234,74037960.0],["2019-09-05",41.8234,42.7207,40.7999,41.2626,66412150.0],["2019-09-06",41.2626,41.6972,39.7343,40.5265,52181199.0],["2019-09-09",40.5265,41.774322509765625,40.0358,41.7743,50585367.0],["2019-09-10",41.7743,41.774322509765625,39.2927,40.0358,52493530.0],["2019-09-11",40.0358,40.7929,39.6642,40.225,33379309.0],["2019-09-12",40.225,40.87,39.8395,40.4073,28690839.0],["2019-09-16",40.4073,41.4869,40.1059,40.7298,33141193.0],["2019-09-17",40.7298,40.729793548583984,38.6968,38.8791,39870197.0],["2019-09-18",38.8791,39.4048,38.3743,39.0123,26264552.0],["2019-09-19",39.0123,39.5801,39.012271881103516,39.538,23051624.0],["2019-09-20",39.538,40.87,39.3838,40.3863,38717467.0],["2019-09-23",40.3863,41.543,39.6502,41.543,45306510.0],["2019-09-24",41.543,41.9215,40.7859,40.7999,41861874.0],["2019-09-25",40.7999,40.799896240234375,37.8626,37.9677,48819363.0],["2019-09-26",37.9677,38.1991,35.7595,36.2082,36334685.0],["2019-09-27",36.2082,36.8882,35.9348,36.5096,20278441.0],["2019-09-30",36.5096,37.0143,35.815574645996094,35.8156,17618954.0],["2019-10-08",35.8156,36.5937,35.1566,35.5632,16323034.0],["2019-10-09",35.5632,36.6147,34.9814,36.5727,19208868.0],["2019-10-10",36.5727,36.8881,36.124,36.7409,19505516.0],["2019-10-11",36.7409,36.740936279296875,35.7595,36.1871,16287416.0],["2019-10-14",36.1871,37.8626,36.1871223449707,37.5261,27465458.0],["2019-10-15",37.5261,37.5261,36.2292,36.3273,17323008.0],["2019-10-16",36.3273,36.811,36.075,36.3063,12563539.0],["2019-10-17",36.3063,36.5517,35.5842,35.6543,13389673.0],["2019-10-18",35.6543,36.0609,34.3364,34.3364,22722036.0],["2019-10-21",34.3364,34.8341,33.7546,34.4626,14757761.0],["2019-10-22",34.4626,35.1636,34.4345,35.0304,14813268.0],["2019-10-23",35.0304,35.2618,34.5607,34.8692,12292152.0],["2019-10-24",34.8692,35.5632,34.7991,35.1216,15446797.0],["2019-10-25",35.1216,35.8226,34.715,35.8156,17131812.0],["2019-10-28",35.8156,37.0704,35.7875,36.9583,26415606.0],["2019-10-29",36.9583,36.958255767822266,35.7244,35.7244,19493860.0],["2019-10-30",35.7244,37.1545,35.0865,36.2923,21910834.0],["2019-10-31",36.2923,36.4044,35.451,35.7244,16069365.0],["2019-11-01",35.7244,36.0679,35.2968,35.7735,13087981.0],["2019-11-04",35.7735,36.7339,35.6824,36.4535,18380669.0],["2019-11-05",36.4535,36.769,35.8576,36.5937,23667770.0],["2019-11-06",36.5937,36.6638,32.9343,32.9343,60684123.0],["2019-11-07",32.9343,34.063,32.8432,33.2428,36312201.0],["2019-11-08",33.2428,33.8597,33.1166,33.2989,21141346.0],["2019-11-11",33.2989,33.298885345458984,31.3921,31.6445,28942095.0],["2019-11-12",31.6445,31.9319,30.7612,31.8337,20603876.0],["2019-11-13",31.8337,32.4436,31.336,32.1772,21723461.0],["2019-11-14",32.1772,32.7731,31.7987,32.5628,20374090.0],["2019-11-15",32.5628,32.8642,31.7636,32.1632,22006888.0],["2019-11-18",32.1632,32.4997,31.8407,32.0721,13464413.0],["2019-11-19",32.0721,32.5348,31.7987,32.5137,18439183.0],["2019-11-20",32.5137,32.7521,31.9739,31.9809,15932571.0],["2019-11-21",31.9809,32.1702,31.357,31.6164,14857733.0],["2019-11-22",31.6164,32.03,30.5649,30.7541,22573621.0],["2019-11-25",30.7541,30.8383,29.7727,30.3265,15438073.0],["2019-11-26",30.3265,31.0275,30.1653,30.9154,15338548.0],["2019-11-27",30.9154,31.9739,30.5088,31.5393,21360114.0],["2019-11-28",31.5393,31.5463,30.9925,31.1607,12054914.0],["2019-11-29",31.1607,31.4552,30.9574,31.4061,11106043.0],["2019-12-02",31.4061,32.0721,31.1678,31.6795,16288511.0],["2019-12-03",31.6795,32.0721,31.2589,31.988,15872507.0],["2019-12-04",31.988,34.1892,31.7005,33.1937,36669441.0],["2019-12-05",33.1937,33.8176,32.8082,33.4251,27827134.0],["2019-12-06",33.4251,35.023414611816406,33.42506408691406,35.0234,44764857.0],["2019-12-09",35.0234,35.9558,34.5678,34.8972,37178357.0],["2019-12-10",34.8972,35.5772,34.1611,35.3529,31363388.0],["2019-12-11",35.3529,35.6053,34.2102,34.2873,29042836.0],["2019-12-12",34.2873,35.6123,34.28733444213867,34.8131,32106716.0],["2019-12-13",34.8131,35.3529,34.3084,35.2267,30798887.0],["2019-12-16",35.2267,36.089,35.0024,36.089,36724003.0],["2019-12-17",36.089,36.0889778137207,35.3038,35.7735,37606237.0],["2019-12-18",35.7735,36.3694,35.5772,35.6824,28848752.0],["2019-12-19",35.6824,35.68238067626953,34.729,34.9042,24998609.0],["2019-12-20",34.9042,35.5141,34.6729,34.75,18013864.0],["2019-12-23",34.75,36.068,33.7896,34.9042,39447324.0],["2019-12-24",34.9042,35.0234,33.9298,34.6659,24875952.0],["2019-12-25",34.6659,38.0589,34.4556,37.2246,68599890.0],["2019-12-26",37.2246,37.22464370727539,36.3904,37.0914,35216535.0],["2019-12-27",37.0914,37.435,36.2361946105957,36.2362,29360136.0],["2019-12-30",36.2362,36.2361946105957,34.8482,36.0329,27102227.0],["2019-12-31",36.0329,36.4465,35.5282,35.6403,17857490.0],["2020-01-02",35.6403,37.0494,35.640316009521484,36.6568,28600168.0],["2020-01-03",36.6568,36.9863,36.0539,36.4255,21675073.0],["2020-01-06",36.4255,37.0003,35.7945,36.5096,26236370.0],["2020-01-07",36.5096,36.8531,36.2432,36.6919,19455506.0],["2020-01-08",36.6919,36.691864013671875,35.26176452636719,35.2618,32024284.0],["2020-01-09",35.2618,36.0049,35.26176452636719,35.8787,21781476.0],["2020-01-10",35.8787,37.0003,35.87866973876953,36.6919,36411054.0],["2020-01-13",36.6919,38.4514,36.3694,38.2061,48794189.0],["2020-01-14",38.2061,38.2622,37.1125,37.1195,35029610.0],["2020-01-15",37.1195,38.4164,37.0143,38.4094,36564304.0],["2020-01-16",38.4094,39.2226,37.7644,38.3112,32284879.0],["2020-01-17",38.3112,38.7248,37.7013,37.7855,27445995.0],["2020-01-20",37.7855,39.4539,37.5051,39.2436,41082314.0],["2020-01-21",39.2436,40.6527,38.6758,39.9376,45311471.0],["2020-01-22",39.9376,41.9776,39.0193,41.1925,46980882.0],["2020-01-23",41.1925,42.202,38.5636,39.1455,54635532.0],["2020-02-03",39.1455,39.14546585083008,35.2337,35.2337,4466272.0],["2020-02-04",35.2337,35.9908,32.3174,35.6684,44083699.0],["2020-02-05",35.6684,36.9162,34.9884,35.3108,44939823.0],["2020-02-06",35.3108,36.5376,34.8622,36.3063,36578735.0],["2020-02-07",36.3063,38.9071,35.8997,38.7389,53083627.0],["2020-02-10",38.7389,39.2156,37.9116,38.5776,39717495.0],["2020-02-11",38.5776,39.1875,37.9958,38.0659,31721375.0],["2020-02-12",38.0659,39.7694,37.6523,39.538,48388563.0],["2020-02-13",39.538,41.1995,38.6618,40.0989,61945294.0],["2020-02-14",40.0989,41.9005,39.6923,40.2391,58253489.0],["2020-02-17",40.2391,41.2696,40.23906707763672,41.1154,48538158.0],["2020-02-18",41.1154,43.0782,40.7718,43.0081,63445078.0],["2020-02-19",43.0081,47.1372,42.2721,44.9149,81234274.0],["2020-02-20",44.9149,46.0927,43.7582,45.1112,58985064.0],["2020-02-21",45.1112,46.47822570800781,44.277,46.4782,60979097.0],["2020-02-24",46.4782,49.1772,46.338,49.0019,58594249.0],["2020-02-25",49.0019,49.00193405151367,44.4172,47.677,71887717.0],["2020-02-26",47.677,47.6769905090332,42.9591,43.1624,65950277.0],["2020-02-27",43.1624,44.6836,42.7698,43.4498,40041951.0],["2020-02-28",43.4498,43.44977951049805,40.2671,40.6246,48263311.0],["2020-03-02",40.6246,42.5314,40.6246337890625,42.0617,36599955.0],["2020-03-03",42.0617,44.0667,41.7813,41.9426,41706212.0],["2020-03-04",41.9426,42.4754,40.0288,41.2906,35637682.0],["2020-03-05",41.2906,42.4052,40.3793,41.4939,35604622.0],["2020-03-06",41.4939,41.49391174316406,40.3863,40.5756,24487482.0],["2020-03-09",40.5756,40.575565338134766,37.498,37.5822,34953878.0],["2020-03-10",37.5822,39.7133,37.5051,39.6782,34345858.0],["2020-03-11",39.6782,40.169,38.6477,38.6618,27014430.0],["2020-03-12",38.6618,39.0684,37.7855,38.2341,21612923.0],["2020-03-13",38.2341,39.2366,36.103,38.6547,33682647.0],["2020-03-16",38.6547,39.1034,35.7525,36.1731,30512772.0],["2020-03-17",36.1731,37.5541,35.6684,37.0494,25016214.0],["2020-03-18",37.0494,40.6387,37.04938888549805,38.9352,55730120.0],["2020-03-19",38.9352,40.2811,38.6267,40.0007,42690140.0],["2020-03-20",40.0007,40.2741,38.4374,39.1665,31916784.0],["2020-03-23",39.1665,39.16649627685547,35.7525,36.103,28643675.0],["2020-03-24",36.103,37.1055,34.9814,36.6498,26078414.0],["2020-03-25",36.6498,37.7574,36.649803161621094,37.0003,22233199.0],["2020-03-26",37.0003,37.442,36.2783,36.4956,15024289.0],["2020-03-27",36.4956,37.0564,35.9418,35.9768,13702907.0],["2020-03-30",35.9768,35.97681427001953,34.2663,34.9533,17901973.0],["2020-03-31",34.9533,35.8576,34.953311920166016,35.0374,11852178.0],["2020-04-01",35.0374,35.7945,34.6729,35.0374,16275557.0],["2020-04-02",35.0374,38.5426,35.03743362426758,38.5426,48169226.0],["2020-04-03",38.5426,42.258,38.54258346557617,41.1855,90046514.0],["2020-04-07",41.1855,43.6951,41.18545913696289,43.3937,68794883.0],["2020-04-08",43.3937,44.1298,42.5385,43.6321,49650224.0],["2020-04-09",43.6321,43.9405,42.3772,42.7908,38255575.0],["2020-04-10",42.7908,44.305,41.6271,41.8795,51948232.0],["2020-04-13",41.8795,42.5665,41.3607,41.8164,30796084.0],["2020-04-14",41.8164,43.1133,41.2836,43.0432,41319796.0],["2020-04-15",43.0432,43.04318618774414,40.6597,40.7368,55935602.0],["2020-04-16",40.7368,42.1879,40.19,41.7883,39107752.0],["2020-04-17",41.7883,43.3096,41.2205,41.7393,52904309.0],["2020-04-20",41.7393,43.7652,41.2275,43.7442,57100274.0],["2020-04-21",43.7442,43.74421310424805,41.9215,42.4894,44234850.0],["2020-04-22",42.4894,42.938,41.7813,42.7698,27664826.0],["2020-04-23",42.7698,42.7697868347168,41.2205,41.571,31121906.0],["2020-04-24",41.571,41.57102966308594,38.5566,39.1174,54618207.0],["2020-04-27",39.1174,39.51,38.4865,38.9632,22471290.0],["2020-04-28",38.9632,41.9566,38.4935,41.8514,57348992.0],["2020-04-29",41.8514,41.85143280029297,41.0873,41.3467,27580593.0],["2020-04-30",41.3467,43.625,41.34669876098633,43.1834,52510163.0],["2020-05-06",43.1834,45.0621,42.8048,44.5995,54684642.0],["2020-05-07",44.5995,44.8308,43.6391,43.8844,35837802.0],["2020-05-08",43.8844,45.0481,43.7022,44.0807,37354268.0],["2020-05-11",44.0807,44.7817,42.931,43.6741,36756934.0],["2020-05-12",43.6741,48.04152297973633,43.4708,48.0415,75595082.0],["2020-05-13",48.0415,50.6283,48.04152297973633,49.2122,90830581.0],["2020-05-14",49.2122,50.1586,48.5813,48.6374,62798446.0],["2020-05-15",48.6374,50.8246,48.6234,49.2122,64603652.0],["2020-05-18",49.2122,51.3574,47.7962,47.9854,70196973.0],["2020-05-19",47.9854,52.822547912597656,47.985443115234375,52.8225,75336591.0],["2020-05-20",52.8225,54.7364,51.8832,53.0679,82778688.0],["2020-05-21",53.0679,53.9442,50.4741,51.4906,64352853.0],["2020-05-22",51.4906,52.2056,49.4226,50.4741,58390502.0],["2020-05-25",50.4741,51.1681,48.6514,49.3875,43643372.0],["2020-05-26",49.3875,50.5442,49.38750076293945,49.9904,40597570.0],["2020-05-27",49.9904,50.3619,47.7962,48.364,51242705.0],["2020-05-28",48.364,49.5557,47.4947,49.5347,50949304.0],["2020-05-29",49.5347,49.53471755981445,47.9854,48.2028,37947926.0],["2020-06-01",48.2028,51.4415,48.2027587890625,50.9228,51275840.0],["2020-06-02",50.9228,51.4415,50.3269,50.9578,39492173.0],["2020-06-03",50.9578,53.7549,50.3339,52.0794,53017685.0],["2020-06-04",52.0794,52.423,50.7265,51.105,35819674.0],["2020-06-05",51.105,51.105018615722656,51.105,51.105,0.0],["2020-06-08",51.105,51.105018615722656,45.9945,46.4502,88400908.0],["2020-06-09",46.4502,47.2143,45.9244,46.8147,34251844.0],["2020-06-10",46.8147,46.814720153808594,45.9314,46.2118,26515580.0],["2020-06-11",46.2118,46.5343,45.2374,45.2795,40707644.0],["2020-06-12",45.2795,45.3636,43.8704,44.8028,41788157.0],["2020-06-15",44.8028,45.0201,43.3586,43.3657,43037912.0],["2020-06-16",43.3657,44.6205,43.36566162109375,44.5784,32496598.0],["2020-06-17",44.5784,45.7001,44.1929,45.5669,41818423.0],["2020-06-18",45.5669,46.2469,44.943,45.9525,34945326.0],["2020-06-19",45.9525,46.1347,45.3285,45.637,29449831.0],["2020-06-22",45.637,46.8778,45.636993408203125,46.2679,37789012.0],["2020-06-23",46.2679,49.058,45.9034,48.392,67844963.0],["2020-06-24",48.392,50.6564,48.0205,50.1867,64675809.0],["2020-06-29",50.1867,52.0164,49.8712,50.6423,55564508.0],["2020-06-30",50.6423,51.2803,50.1797,50.9999,39110341.0],["2020-07-01",50.9999,56.1034,50.9998664855957,56.1034,89419026.0],["2020-07-02",56.1034,61.7116,56.103355407714844,61.7116,33912239.0],["2020-07-03",61.7116,67.8807,61.71158981323242,67.8807,102323279.0],["2020-07-06",67.8807,74.6666,67.88065338134766,74.6666,27125895.0],["2020-07-07",74.6666,82.1326,74.66659545898438,82.1326,9868969.0],["2020-07-08",82.1326,88.8204,75.7111,84.5091,109477731.0],["2020-07-09",84.5091,92.99851989746094,84.5090560913086,92.9985,90710254.0],["2020-07-10",92.9985,96.9804,88.3297,90.4678,89226831.0],["2020-07-13",90.4678,94.6389,87.846,94.4146,66309315.0],["2020-07-14",94.4146,96.5878,85.0208,88.9606,86597025.0],["2020-07-15",88.9606,91.8348,85.9882,89.0307,66201777.0],["2020-07-16",89.0307,89.03069305419922,80.1276,80.1276,58631655.0],["2020-07-17",80.1276,83.1775,75.7632,81.2906,55728945.0],["2020-07-20",81.2906,88.733,81.29061889648438,88.733,54808923.0],["2020-07-21",88.733,91.7352,85.2959,87.3301,49147653.0],["2020-07-22",87.3301,90.2761,86.2919,87.0495,38025924.0],["2020-07-23",87.0495,87.309,82.1394,86.9934,46777601.0],["2020-07-24",86.9934,88.3682,81.2836,81.8939,51449857.0],["2020-07-27",81.8939,90.0868,81.2345,88.3752,62585638.0],["2020-07-28",88.3752,90.0657,85.0083,88.4103,34270338.0],["2020-07-29",88.4103,92.8785,87.5966,90.3182,51063309.0],["2020-07-30",90.3182,90.4024,86.2779,86.9513,43076115.0],["2020-07-31",86.9513,89.5747,86.8601,89.0065,40254016.0],["2020-08-03",89.0065,97.86580657958984,89.00653839111328,97.8658,71219426.0],["2020-08-04",97.8658,97.86580657958984,88.4524,89.2941,67396135.0],["2020-08-05",89.2941,96.9399,89.29412078857422,93.2152,57713652.0],["2020-08-06",93.2152,102.53743743896484,91.195,102.5374,77219459.0],["2020-08-07",102.5374,112.7926,99.3669,109.4256,88152513.0],["2020-08-10",109.4256,112.2314,100.1104,101.857,65179299.0],["2020-08-11",101.857,104.6979,97.1503,99.6194,45011793.0],["2020-08-12",99.6194,100.2507,91.188,96.6242,45315561.0],["2020-08-13",96.6242,99.9421,94.7654,95.3967,32049208.0],["2020-08-14",95.3967,97.5502,93.2924,96.4489,25835166.0],["2020-08-17",96.4489,102.7619,96.0982,100.9311,33070050.0],["2020-08-18",100.9311,105.6238,99.6054,101.2678,36315013.0],["2020-08-19",101.2678,101.26781463623047,95.046,95.4037,35663041.0],["2020-08-20",95.4037,97.01,91.8895,93.7483,26800323.0],["2020-08-21",93.7483,95.0109,86.9583,90.0798,44080367.0],["2020-08-24",90.0798,91.0688,87.8141,88.8522,23599707.0],["2020-08-25",88.8522,89.701,85.0855,85.5554,30394608.0],["2020-08-26",85.5554,88.0315,84.3209,84.8399,23966381.0],["2020-08-27",84.8399,90.3463,82.3007,88.6418,36002815.0],["2020-08-28",88.6418,90.4094,86.3621,89.5466,23132380.0],["2020-08-31",89.5466,90.7672,88.3822,88.6278,17536320.0],["2020-09-01",88.6278,90.8794,86.9794,89.9254,21741321.0],["2020-09-02",89.9254,90.4726,87.3301,88.1297,16135368.0],["2020-09-03",88.1297,88.12972259521484,85.1977,86.4883,16901896.0],["2020-09-04",86.4883,90.1359,84.875,87.274,22483999.0],["2020-09-07",87.274,87.5405,79.6913,81.1644,35730353.0],["2020-09-08",81.1644,81.9219,77.9447,79.4599,20613942.0],["2020-09-09",79.4599,80.2244,76.1069,77.7974,20489538.0],["2020-09-10",77.7974,81.7887,77.79742431640625,78.7794,18725509.0],["2020-09-11",78.7794,80.6523,78.562,80.0771,15229733.0],["2020-09-14",80.0771,81.2275,78.085,78.5971,16073757.0],["2020-09-15",78.5971,81.5642,77.7974,79.9088,18106356.0],["2020-09-16",79.9088,79.90876770019531,78.1341,78.5269,11021916.0],["2020-09-17",78.5269,80.8066,76.4647,79.2073,19540536.0],["2020-09-18",79.2073,80.7715,77.6782,80.526,19325471.0],["2020-09-21",80.526,87.6808,80.52603912353516,84.6435,37588735.0],["2020-09-22",84.6435,85.6747,82.946,83.6405,17195352.0],["2020-09-23",83.6405,84.875,81.1293,83.0022,14886828.0],["2020-09-24",83.0022,83.00215911865234,80.989,81.01,9457834.0],["2020-09-25",81.01,82.0552,80.526,80.8136,8420796.0],["2020-09-28",80.8136,81.7606,78.4918,80.014,11548640.0],["2020-09-29",80.014,84.7558,80.01398468017578,82.6935,18399944.0],["2020-09-30",82.6935,83.7878,81.9079,83.3248,11697121.0],["2020-10-09",83.3248,85.4712,83.1705,83.886,16065035.0],["2020-10-12",83.886,88.6488,83.88597869873047,87.3581,24870127.0],["2020-10-13",87.3581,91.4195,86.313,90.9285,29005580.0],["2020-10-14",90.9285,92.3805,88.3822,88.726,19571643.0],["2020-10-15",88.726,89.9956,87.0004,87.4423,12013075.0],["2020-10-16",87.4423,88.0526,84.8961,85.5765,12598791.0],["2020-10-19",85.5765,88.0315,85.57646179199219,87.0425,11280304.0],["2020-10-20",87.0425,88.8592,86.8952,88.5787,12587427.0],["2020-10-21",88.5787,88.57865905761719,79.7193832397461,79.7194,36478051.0],["2020-10-22",79.7194,80.3717,75.0548,77.573,23745122.0],["2020-10-23",77.573,79.2214,75.4406,76.2472,14110034.0],["2020-10-26",76.2472,76.24722290039062,71.5475,72.5296,23543492.0],["2020-10-27",72.5296,73.5046,70.3761,71.793,19706770.0],["2020-10-28",71.793,75.3564,71.7439,74.2271,19271361.0],["2020-10-29",74.2271,75.672,71.9544,73.6659,16714502.0],["2020-10-30",73.6659,78.2884,73.6658935546875,75.2933,26520986.0],["2020-11-02",75.2933,76.1069,70.341,72.3822,26906110.0],["2020-11-03",72.3822,75.9737,71.5405,75.9666,20701260.0],["2020-11-04",75.9666,76.64,74.3744,75.3003,12721222.0],["2020-11-05",75.3003,77.11,73.1819,74.8163,20965319.0],["2020-11-06",74.8163,75.9456,73.231,74.1429,15792672.0],["2020-11-09",74.1429,81.5572,74.14288330078125,81.5572,36971621.0],["2020-11-10",81.5572,81.6063,76.5769,77.1451,42974078.0],["2020-11-11",77.1451,77.14507293701172,71.8001,72.733,29394680.0],["2020-11-12",72.733,73.6449,71.5475,72.263,18821270.0],["2020-11-13",72.263,72.26300811767578,65.0381,66.904,57471006.0],["2020-11-16",66.904,71.9263,64.5681,69.6115,40155733.0],["2020-11-17",69.6115,70.1166,66.8549,68.9171,18816886.0],["2020-11-18",68.9171,69.4292,67.2827,68.5313,13556809.0],["2020-11-19",68.5313,71.0916,67.409,69.8991,16255775.0],["2020-11-20",69.8991,75.3845,69.89913940429688,73.4555,26508374.0],["2020-11-23",73.4555,74.0727,71.4072,72.9154,14098164.0],["2020-11-24",72.9154,74.0727,71.9684,72.9855,11070482.0],["2020-11-25",72.9855,73.7431,70.2007,70.79,15233627.0],["2020-11-26",70.79,73.1398,70.2148,71.1968,9719229.0],["2020-11-27",71.1968,71.8001,69.5835,70.6286,8430665.0],["2020-11-30",70.6286,71.6878,68.882,70.4603,11698755.0],["2020-12-01",70.4603,71.6317,69.2187,71.5475,13998088.0],["2020-12-02",71.5475,76.4226,71.54753875732422,75.7562,29668571.0],["2020-12-03",75.7562,77.4397,74.9215,75.195,17961060.0],["2020-12-04",75.195,76.6611,74.5076,76.0859,13230169.0],["2020-12-07",76.0859,79.2634,76.08589935302734,77.7203,15966286.0],["2020-12-08",77.7203,78.3235,74.7742,78.071,17066833.0],["2020-12-09",78.071,81.9991,77.0188,78.9759,23541458.0],["2020-12-10",78.9759,79.6142,75.9456,79.3196,17942751.0],["2020-12-11",79.3196,79.31956481933594,76.156,76.626,21521134.0],["2020-12-14",76.626,79.2634,76.1069,79.2424,17053587.0],["2020-12-15",79.2424,81.2696,78.1411,80.5962,15323501.0],["2020-12-16",80.5962,80.59619903564453,78.0008,79.9789,12866614.0],["2020-12-17",79.9789,82.7356,79.1232,79.2634,15982631.0],["2020-12-18",79.2634,81.2836,78.9829,80.6663,13598306.0],["2020-12-21",80.6663,87.2178,80.3156,84.6856,23063595.0],["2020-12-22",84.6856,86.4463,83.1424,83.4581,17893379.0],["2020-12-23",83.4581,90.2761,82.6164,89.1538,29937901.0],["2020-12-24",89.1538,95.6703,89.1538314819336,92.3805,27284281.0],["2020-12-25",92.3805,92.9416,88.0736,91.2722,18809061.0],["2020-12-28",91.2722,91.7141,88.9434,89.2029,13610272.0],["2020-12-29",89.2029,91.5037,85.7729,89.4414,16951491.0],["2020-12-30",89.4414,94.7303,87.6808,92.5909,19468201.0],["2020-12-31",92.5909,95.6492,91.188,93.8605,18536442.0],["2021-01-04",93.8605,101.359,93.86054229736328,99.5002,22802010.0],["2021-01-05",99.5002,104.5155,98.1323,101.4642,22533532.0],["2021-01-06",101.4642,103.6668,99.6124,100.9802,17592264.0],["2021-01-07",100.9802,106.5357,99.9561,104.8662,23314687.0],["2021-01-08",104.8662,105.8342,98.1253,98.7356,23933359.0],["2021-01-11",98.7356,105.5537,98.735595703125,100.7487,23857249.0],["2021-01-12",100.7487,104.277,99.5984,101.0083,19846896.0],["2021-01-13",101.0083,105.5677,100.7698,102.32,25388854.0],["2021-01-14",102.32,102.31997680664062,92.08588409423828,92.0859,40221812.0],["2021-01-15",92.0859,92.7523,87.5335,89.6028,30008178.0],["2021-01-18",89.6028,93.6501,85.843,92.8014,28550569.0],["2021-01-19",92.8014,92.80135345458984,89.2941,90.3533,19659810.0],["2021-01-20",90.3533,92.2963,89.8202,91.146,14555492.0],["2021-01-21",91.146,94.3796,89.8272,92.2472,23763405.0],["2021-01-22",92.2472,95.2564,91.0898,92.5629,20899997.0],["2021-01-25",92.5629,95.0951,89.0837,91.2441,20971272.0],["2021-01-26",91.2441,93.5238,88.4664,91.5037,18866380.0],["2021-01-27",91.5037,91.5036849975586,85.4923,89.8904,18760628.0],["2021-01-28",89.8904,89.89035034179688,85.6115,85.6536,12432593.0],["2021-01-29",85.6536,88.733,83.1915,84.7768,13979268.0],["2021-02-01",84.7768,87.1196,84.1736,85.1065,9974375.0],["2021-02-02",85.1065,86.2078,83.2617,84.5594,12196276.0],["2021-02-03",84.5594,86.5795,81.0872,82.5392,17168278.0],["2021-02-04",82.5392,83.3318,79.7895,81.5081,15376173.0],["2021-02-05",81.5081,82.5532,77.8606,77.9026,13881765.0],["2021-02-08",77.9026,81.0381,77.90264129638672,79.5721,10900066.0],["2021-02-09",79.5721,83.0934,78.9899,81.6624,14025775.0],["2021-02-10",81.6624,82.1253,80.2104,81.3678,9422476.0],["2021-02-18",81.3678,86.2008,81.36778259277344,82.6444,19496582.0],["2021-02-19",82.6444,82.64442443847656,74.7742,77.8255,27296239.0],["2021-02-22",77.8255,81.6343,77.3836,77.4607,15623309.0],["2021-02-23",77.4607,78.8215,74.1288,77.58,15208945.0],["2021-02-24",77.58,79.6142,76.8084,78.3936,15455605.0],["2021-02-25",78.3936,82.4691,78.39364624023438,80.2805,16782237.0],["2021-02-26",80.2805,80.28054809570312,76.5418,77.8605,11141542.0],["2021-03-01",77.8605,84.1736,77.86054992675781,84.1455,20705109.0],["2021-03-02",84.1455,85.0363,80.6733,82.3638,19626186.0],["2021-03-03",82.3638,82.36383056640625,80.021,82.2025,11855452.0],["2021-03-04",82.2025,83.4721,78.5129,79.1582,15241352.0],["2021-03-05",79.1582,80.2805,76.0999,79.4599,9573821.0],["2021-03-08",79.4599,80.7645,72.1648,73.0907,19781505.0],["2021-03-09",73.0907,73.4134,67.9772,68.0403,18742880.0],["2021-03-10",68.0403,70.5515,68.0403060913086,68.384,10043775.0],["2021-03-11",68.384,71.7229,68.2928,71.5125,12758834.0],["2021-03-12",71.5125,73.5116,70.4954,70.9794,9774234.0],["2021-03-15",70.9794,71.1477,68.0754,68.7418,8982706.0],["2021-03-16",68.7418,69.5274,66.7777,68.0473,8001218.0],["2021-03-17",68.0473,72.6769,67.3529,70.8812,13520248.0],["2021-03-18",70.8812,71.6457,70.2358,71.0986,6819356.0],["2021-03-19",71.0986,74.1148,69.4432,72.6137,13595834.0],["2021-03-22",72.6137,72.8803,71.0074,72.0245,8441692.0],["2021-03-23",72.0245,73.1188,70.9864,71.2599,6391565.0],["2021-03-24",71.2599,72.5997,69.8781,70.1517,6493641.0],["2021-03-25",70.1517,72.2069,69.0925,72.1087,6922204.0],["2021-03-26",72.1087,73.3011,71.4072,72.7049,8851991.0],["2021-03-29",72.7049,78.2113,72.70491790771484,75.6861,16262437.0],["2021-03-30",75.6861,78.2604,75.68607330322266,76.2612,11758577.0],["2021-03-31",76.2612,76.3033,74.5006,75.0478,7371726.0],["2021-04-01",75.0478,78.562,75.0477523803711,77.5098,12130667.0],["2021-04-02",77.5098,80.7084,77.50981903076172,79.9368,14650589.0],["2021-04-06",79.9368,81.3608,77.4537,77.8255,11609435.0],["2021-04-07",77.8255,78.3095,74.199,76.3244,13590349.0],["2021-04-08",76.3244,77.5659,75.3213,76.5138,6869495.0],["2021-04-09",76.5138,78.9758,76.0648,76.7032,7319879.0],["2021-04-12",76.7032,76.70316314697266,70.2779,71.1267,14186893.0],["2021-04-13",71.1267,73.3853,71.12666320800781,72.0105,7154017.0],["2021-04-14",72.0105,73.4695,71.2249,71.5125,9104031.0],["2021-04-15",71.5125,74.1429,70.0394,73.1048,16802556.0],["2021-04-16",73.1048,75.8123,73.10475158691406,74.3463,15019632.0],["2021-04-19",74.3463,75.7001,73.7922,75.2933,12806724.0],["2021-04-20",75.2933,75.7562,74.5217,74.669,8601856.0],["2021-04-21",74.669,78.7374,73.3713,78.562,17926986.0],["2021-04-22",78.562,79.4248,75.4897,76.3665,21531611.0],["2021-04-23",76.3665,76.3664779663086,74.7531,75.3634,12068876.0],["2021-04-26",75.3634,79.1793,75.36339569091797,77.3836,17515984.0],["2021-04-27",77.3836,78.548,75.6159,78.0149,10840290.0],["2021-04-28",78.0149,79.2494,77.0048,78.9478,10664166.0],["2021-04-29",78.9478,81.0451,78.3375,79.4388,14670896.0],["2021-04-30",79.4388,86.4252,79.43881225585938,82.1464,32282001.0],["2021-05-06",82.1464,86.8741,82.14639282226562,86.1446,25734537.0],["2021-05-07",86.1446,89.0767,84.6014,85.2257,24199864.0],["2021-05-10",85.2257,85.22573852539062,81.1293,82.0692,19112103.0],["2021-05-11",82.0692,86.0745,80.3226,85.0083,19500017.0],["2021-05-12",85.0083,86.6918,83.8229,86.341,13912880.0],["2021-05-13",86.341,86.3410415649414,83.1915,83.4721,11298015.0],["2021-05-14",83.4721,90.9145,82.5322,89.8202,23924474.0],["2021-05-17",89.8202,93.5168,88.8101,89.0697,22696591.0],["2021-05-18",89.0697,91.7422,88.3893,89.3993,15191274.0],["2021-05-19",89.3993,91.9666,88.8452,91.16,15519123.0],["2021-05-20",91.16,91.15997314453125,88.249,89.4274,14508954.0],["2021-05-21",89.4274,90.7181,88.4594,89.4765,10789941.0],["2021-05-24",89.4765,93.7423,88.827,93.5316,17787760.0],["2021-05-25",93.5316,95.1607,92.3379,94.8096,16057416.0],["2021-05-26",94.8096,95.8419,92.5486,92.7733,12127248.0],["2021-05-27",92.7733,95.8489,92.5345,94.5849,13763991.0],["2021-05-28",94.5849,95.9542,93.2297,93.5316,11198540.0],["2021-05-31",93.5316,98.77,93.3912,97.7167,18233497.0],["2021-06-01",97.7167,101.2979,96.6915,98.5172,14759915.0],["2021-06-02",98.5172,99.5635,94.7956,95.4978,14209160.0],["2021-06-03",95.4978,96.7617,92.689,92.9418,13235069.0],["2021-06-04",92.9418,94.3743,89.8803,92.9699,16111158.0],["2021-06-07",92.9699,98.3065,92.96989440917969,97.0356,17584263.0],["2021-06-08",97.0356,98.9947,94.9079,96.6002,13608535.0],["2021-06-09",96.6002,101.031,96.6002197265625,100.9749,18325082.0],["2021-06-10",100.9749,100.97486114501953,98.3697,99.9286,12360583.0],["2021-06-11",99.9286,100.6799,96.2561,98.5874,14208991.0],["2021-06-15",98.5874,99.2124,95.1678,98.8894,13781177.0],["2021-06-16",98.8894,100.2797,91.8675,92.7663,15615359.0],["2021-06-17",92.7663,99.0087,92.7031,98.7279,19830324.0],["2021-06-18",98.7279,102.2248,98.447,99.7179,18449109.0],["2021-06-21",99.7179,105.1037,97.183,104.4156,22030089.0],["2021-06-22",104.4156,105.2933,102.3582,102.941,14546120.0],["2021-06-23",102.941,107.0839,102.6952,105.0616,15757482.0],["2021-06-24",105.0616,105.9253,103.1376,103.7134,10761816.0],["2021-06-25",103.7134,105.6795,100.8765,103.1657,13855786.0],["2021-06-28",103.1657,106.7328,103.16568756103516,106.3817,14418123.0],["2021-06-29",106.3817,106.3817138671875,102.8427,105.0897,11434585.0],["2021-06-30",105.0897,109.5416,104.6262,108.2706,17224849.0],["2021-07-01",108.2706,110.1665,105.3284,105.3284,13181184.0],["2021-07-02",105.3284,105.32843780517578,101.8175,103.2219,13033473.0],["2021-07-05",103.2219,113.193,103.22187042236328,110.3561,23931183.0],["2021-07-06",110.3561,114.7378,105.3284,108.7481,19700932.0],["2021-07-07",108.7481,119.62500762939453,106.7328,119.625,24149675.0],["2021-07-08",119.625,122.8832,117.8274,120.2008,20573409.0],["2021-07-09",120.2008,123.2834,117.2586,119.604,16641460.0],["2021-07-12",119.604,120.7766,113.7688,117.8625,28910857.0],["2021-07-13",117.8625,117.86251831054688,108.2074,110.5948,28598126.0],["2021-07-14",110.5948,114.3867,110.3842,110.9951,14895264.0],["2021-07-15",110.9951,113.4809,108.2776,112.4065,14818856.0],["2021-07-16",112.4065,119.4214,110.8055,116.0509,17568417.0],["2021-07-19",116.0509,122.8832,112.7787,113.7336,17195473.0],["2021-07-20",113.7336,118.6841,110.6651,118.2347,11483152.0],["2021-07-21",118.2347,122.3916,116.8443,121.1277,13338304.0],["2021-07-22",121.1277,124.112,118.67,122.2863,9450552.0],["2021-07-23",122.2863,122.6725,116.1211,120.0955,12689014.0],["2021-07-26",120.0955,130.6775,120.0744,126.8435,19883986.0],["2021-07-27",126.8435,137.7064,123.5011,124.6527,27601133.0],["2021-07-28",124.6527,130.186,115.1591,126.0079,19665119.0],["2021-07-29",126.0079,133.416,126.00791931152344,133.1983,17344316.0],["2021-07-30",133.1983,137.4045,130.6002,134.1674,14979663.0],["2021-08-02",134.1674,137.4185,130.3123,134.8064,13487562.0],["2021-08-03",134.8064,134.8063507080078,124.2876,125.699,15963572.0],["2021-08-04",125.699,132.7138,125.3408,131.5693,12523080.0],["2021-08-05",131.5693,143.9489,130.2562,139.7357,19262545.0],["2021-08-06",139.7357,143.1694,133.7952,137.4115,14295500.0],["2021-08-09",137.4115,138.7527,133.1351,135.5507,11339661.0],["2021-08-10",135.5507,144.3,134.8204,140.4309,16402026.0],["2021-08-11",140.4309,141.414,135.1645,139.7357,9814687.0],["2021-08-12",139.7357,140.4239,135.2838,136.6461,9450942.0],["2021-08-13",136.6461,137.5589,131.7027,134.708,11256662.0],["2021-08-16",134.708,136.6812,131.7167,132.6927,8548785.0],["2021-08-17",132.6927,136.4986,127.7283,129.1046,16024775.0],["2021-08-18",129.1046,135.2417,127.8547,131.1269,13532078.0],["2021-08-19",131.1269,140.0798,128.3251,137.8538,14706414.0],["2021-08-20",137.8538,151.6378173828125,137.8538360595703,151.6378,33105268.0],["2021-08-23",151.6378,160.3941,147.6915,159.0881,24664069.0],["2021-08-24",159.0881,163.6383,150.9708,158.8564,23410855.0],["2021-08-25",158.8564,174.7399,158.0348,161.4966,28508543.0],["2021-08-26",161.4966,172.542,161.49658203125,166.9245,18441870.0],["2021-08-27",166.9245,170.8427,159.397,161.8547,18435271.0],["2021-08-30",161.8547,168.1042,156.5883,157.2905,19671458.0],["2021-08-31",157.2905,163.2591,154.9241,157.0798,14948611.0],["2021-09-01",157.0798,161.8617,148.5833,157.15,18027995.0],["2021-09-02",157.15,158.2946,150.8163,155.9493,13666814.0],["2021-09-03",155.9493,157.2905,148.169,151.7361,15433352.0],["2021-09-06",151.7361,154.9381,145.2549,153.5759,13059628.0],["2021-09-07",153.5759,160.5556,151.9819,155.0996,12348468.0],["2021-09-08",155.0996,156.167,149.2223,151.0761,11377527.0],["2021-09-09",151.0761,152.6068,147.5651,150.9567,10356651.0],["2021-09-10",150.9567,160.2748,147.4668,156.8621,15525787.0],["2021-09-13",156.8621,157.2904,141.1752,141.1752,24502585.0],["2021-09-14",141.1752,146.7576,138.9142,140.7188,17829157.0],["2021-09-15",140.7188,147.6705,131.3165,146.4767,21664206.0],["2021-09-16",146.4767,146.47674560546875,135.2979,138.2611,15157019.0],["2021-09-17",138.2611,143.0009,135.5226,140.8592,10427778.0],["2021-09-22",140.8592,148.7448,136.927,144.7985,13325753.0],["2021-09-23",144.7985,150.2686,141.0559,146.4065,12815926.0],["2021-09-24",146.4065,150.1983,143.9489,146.9683,8065738.0],["2021-09-27",146.9683,148.162,139.0335,144.5527,9483503.0],["2021-09-28",144.5527,150.9708,141.7721,146.7927,8498150.0],["2021-09-29",146.7927,148.7097,141.2103,142.0178,8166351.0],["2021-09-30",142.0178,147.3194,141.9968,145.2128,7932435.0],["2021-10-08",145.2128,148.6956,133.409,135.4945,17466018.0],["2021-10-11",135.4945,144.0893,135.3822,140.3677,12291225.0],["2021-10-12",140.3677,140.9294,133.4933,135.5226,8759468.0],["2021-10-13",135.5226,135.5226,127.637,133.3598,17713493.0],["2021-10-14",133.3598,141.0839,132.0116,137.1587,11733785.0],["2021-10-15",137.1587,145.9009,135.7332,144.7985,11461227.0],["2021-10-18",144.7985,144.7985076904297,140.5643,142.7973,7903587.0],["2021-10-19",142.7973,149.0046,142.1934,148.0567,8917591.0],["2021-10-20",148.0567,150.402,144.7915,146.2029,9217904.0],["2021-10-21",146.2029,146.202880859375,141.1401,141.8423,6311273.0],["2021-10-22",141.8423,143.6399,140.4379,140.9996,7978527.0],["2021-10-25",140.9996,147.1228,140.0798,146.4627,9346126.0],["2021-10-26",146.4627,146.4626922607422,137.6221,138.4016,16550666.0],["2021-10-27",138.4016,139.6374,135.9439,138.4718,11015363.0],["2021-10-28",138.4718,139.9394,136.934,139.1248,8474931.0],["2021-10-29",139.1248,143.036,137.9873,142.2987,12650250.0],["2021-11-01",142.2987,147.2843,142.2987060546875,145.2549,10632361.0],["2021-11-02",145.2549,155.0224,145.25494384765625,154.573,17987751.0],["2021-11-03",154.573,155.7105,149.8472,151.6378,9748684.0],["2021-11-04",151.6378,158.428,151.6378173828125,156.167,12565961.0],["2021-11-05",156.167,160.1694,151.1112,152.1364,9533168.0],["2021-11-08",152.1364,154.0183,146.9893,153.2529,8221765.0],["2021-11-09",153.2529,158.3789,151.7291,157.5854,10998018.0],["2021-11-10",157.5854,160.6469,155.7667,157.5011,10575304.0],["2021-11-11",157.5011,160.2748,152.656,155.4718,11278998.0],["2021-11-12",155.4718,159.7481,153.3652,157.9576,8965152.0],["2021-11-15",157.9576,160.022,149.4962,149.777,12315350.0],["2021-11-16",149.777,155.6754,149.5804,150.8233,11584480.0],["2021-11-17",150.8233,152.024,143.8786,149.5804,10983224.0],["2021-11-18",149.5804,150.0438,145.606,148.0356,8986249.0],["2021-11-19",148.0356,149.2153,143.9488,146.547,9125090.0],["2021-11-22",146.547,153.9902,146.5399,153.0352,12889168.0],["2021-11-23",153.0352,153.03518676757812,146.0554,146.8278,11240384.0],["2021-11-24",146.8278,147.8109,143.1764,143.2115,9530192.0],["2021-11-25",143.2115,144.9951,141.4982,142.6709,7060250.0],["2021-11-26",142.6709,144.5106,141.9827,144.2016,6011434.0],["2021-11-29",144.2016,149.0046,141.9125,147.3896,10470680.0],["2021-11-30",147.3896,162.1285400390625,147.3896026611328,162.1285,25246627.0],["2021-12-01",162.1285,167.6758,160.998,163.0484,24646792.0],["2021-12-02",163.0484,166.3768,158.0629,159.7903,11167993.0],["2021-12-03",159.7903,162.908,159.1232,161.7142,9217673.0],["2021-12-06",161.7142,163.7928,158.2103,159.6217,8118752.0],["2021-12-07",159.6217,162.5569,151.5395,153.7655,10728899.0],["2021-12-08",153.7655,157.0658,152.2417,153.5337,8434281.0],["2021-12-09",153.5337,155.8861,149.9104,154.4817,11195118.0],["2021-12-10",154.4817,160.015,151.5887,154.7907,17063484.0],["2021-12-13",154.7907,162.2269,154.6994,159.1864,13407429.0],["2021-12-14",159.1864,160.3871,153.7795,158.6949,8789725.0],["2021-12-15",158.6949,159.5375,156.511,157.0026,7190526.0],["2021-12-16",157.0026,157.0025634765625,145.0653,151.6378,18153467.0],["2021-12-17",151.6378,153.4284,146.6944,146.7366,8138118.0],["2021-12-20",146.7366,148.4499,143.029,143.8084,8778546.0],["2021-12-21",143.8084,146.0203,141.6176,143.7874,7029779.0],["2021-12-22",143.7874,144.4334,140.5643,142.2636,10737730.0],["2021-12-23",142.2636,145.7114,141.2174,142.1372,10180568.0],["2021-12-24",142.1372,145.2268,141.1401,144.7072,8776464.0],["2021-12-27",144.7072,147.4387,141.8774,142.1793,7293494.0],["2021-12-28",142.1793,147.8741,140.0026,146.8068,11907130.0],["2021-12-29",146.8068,151.371,145.8097,149.1451,9833339.0],["2021-12-30",149.1451,164.0596,149.1450653076172,164.0596,19753154.0],["2021-12-31",164.0596,164.05955505371094,154.4606,157.9926,15932580.0],["2022-01-04",157.9926,160.8435,153.7936,160.1624,10446168.0],["2022-01-05",160.1624,160.16241455078125,150.6056,152.024,11030523.0],["2022-01-06",152.024,152.4945,146.0554,149.9175,9458414.0],["2022-01-07",149.9175,155.6684,147.2281,148.1479,6613863.0],["2022-01-10",148.1479,148.14794921875,141.1401,143.9489,10984235.0],["2022-01-11",143.9489,145.3532,139.3846,140.2764,8870617.0],["2022-01-12",140.2764,151.041,139.1599,150.0439,12743739.0],["2022-01-13",150.0439,152.0872,144.7283,148.9344,6982083.0],["2022-01-14",148.9344,156.0125,146.7576,152.972,8620619.0],["2022-01-17",152.972,159.3619,151.8836,154.6994,6657684.0],["2022-01-18",154.6994,157.9927,153.92,155.226,6051867.0],["2022-01-19",155.226,167.5144,155.2260284423828,159.6428,14671274.0],["2022-01-20",159.6428,164.7618,155.535,156.2021,9913535.0],["2022-01-21",156.2021,156.2020721435547,151.0269,152.2979,7527984.0],["2022-01-24",152.2979,161.3491,152.2978973388672,158.8283,8298439.0],["2022-01-25",158.8283,163.2591,156.8621,156.8621,6008385.0],["2022-01-26",156.8621,159.397,152.9158,155.0435,5412168.0],["2022-01-27",155.0435,157.7469,150.1281,151.4623,4839192.0],["2022-01-28",151.4623,156.0054,146.6944,150.6197,7087438.0],["2022-02-07",150.6197,154.2851,146.5118,147.1157,5816122.0],["2022-02-08",147.1157,147.11572265625,134.1884,136.2669,15925024.0],["2022-02-09",136.2669,139.5251,132.0819,139.0476,11156271.0],["2022-02-10",139.0476,142.5375,136.934,138.0715,7022660.0],["2022-02-11",138.0715,140.2202,136.0843,137.4045,6590113.0],["2022-02-14",137.4045,137.4044647216797,130.8249,132.5804,13493643.0],["2022-02-15",132.5804,138.3173,131.1199,138.2611,8681273.0],["2022-02-16",138.2611,139.5953,135.0451,136.295,6231141.0],["2022-02-17",136.295,138.3313,134.2235,137.6642,6163308.0],["2022-02-18",137.6642,138.9774,135.3821,137.6362,4054916.0],["2022-02-21",137.6362,140.789,137.0463,140.143,6933251.0],["2022-02-22",140.143,141.6668,135.6701,140.3677,6435301.0],["2022-02-23",140.3677,148.5833,139.497,147.1157,12604854.0],["2022-02-24",147.1157,152.1013,145.7394,149.4049,11994515.0],["2022-02-25",149.4049,151.1674,147.2491,149.0678,6268849.0],["2022-02-28",149.0678,158.9055,149.06781005859375,155.4016,12145114.0],["2022-03-01",155.4016,158.3227,152.7894,155.8861,6949008.0],["2022-03-02",155.8861,156.9323,152.5998,155.7527,6721969.0],["2022-03-03",155.7527,156.9394,150.5494,151.6027,6687213.0],["2022-03-04",151.6027,157.9927,150.0579,154.0042,7046189.0],["2022-03-07",154.0042,156.9394,149.6506,150.6688,5824202.0],["2022-03-08",150.6688,152.9931,146.5329,148.8642,6460055.0],["2022-03-09",148.8642,151.1814,140.3045,146.6172,9492949.0],["2022-03-10",146.6172,151.1744,145.3532,145.922,7026230.0],["2022-03-11",145.922,148.3165,142.8394,147.7968,7466626.0],["2022-03-14",147.7968,149.8402,144.6581,146.7927,6300094.0],["2022-03-15",146.7927,148.8501,140.7539,140.9996,7797460.0],["2022-03-16",140.9996,148.1479,138.1066,147.4598,8855967.0],["2022-03-17",147.4598,152.5086,147.45980834960938,150.6899,9836916.0],["2022-03-18",150.6899,150.6899,141.1401,144.637,11482595.0],["2022-03-21",144.637,150.4441,144.6370086669922,150.1913,8871745.0],["2022-03-22",150.1913,152.2558,142.383,143.0852,10473559.0],["2022-03-23",143.0852,146.0273,140.4379,144.4193,9761672.0],["2022-03-24",144.4193,145.1285,140.5784,141.8423,4713787.0],["2022-03-25",141.8423,143.9489,137.5941,140.3537,8635871.0],["2022-03-28",140.3537,142.9728,137.7696,140.6345,5065507.0],["2022-03-29",140.6345,147.4387,140.6345,144.7634,6533507.0],["2022-03-30",144.7634,145.908,141.7089,144.7845,6142185.0],["2022-03-31",144.7845,144.7845,141.8914,143.6258,3784040.0],["2022-04-01",143.6258,147.3896,142.1934,144.6089,4806331.0],["2022-04-06",144.6089,144.60891723632812,139.8691,141.0909,4545639.0],["2022-04-07",141.0909,141.9968,135.4875,137.278,7477667.0],["2022-04-08",137.278,137.6292,132.3697,134.1674,9286626.0],["2022-04-11",134.1674,134.1673583984375,121.7456,122.1037,18857130.0],["2022-04-12",122.1037,130.1578,122.10372924804688,126.4643,13210947.0],["2022-04-13",126.4643,126.46434020996094,120.7977,122.2512,8729479.0],["2022-04-14",122.2512,124.098,116.1211,121.0224,17073555.0],["2022-04-15",121.0224,124.9897,119.0211,122.1108,9350733.0],["2022-04-18",122.1108,127.7915,120.1587,127.4966,7534277.0],["2022-04-19",127.4966,127.7915,124.8212,125.3268,6640489.0],["2022-04-20",125.3268,127.0963,122.0125,122.2161,5063539.0],["2022-04-21",122.2161,123.5151,117.3289,117.9678,9497279.0],["2022-04-22",117.9678,119.2318,114.5973,118.8245,8662739.0],["2022-04-25",118.8245,119.934,111.1917,111.3392,10075728.0],["2022-04-26",111.3392,120.0182,109.2186,114.4569,13917486.0],["2022-04-27",114.4569,123.8381,113.4598,122.813,14764723.0],["2022-04-28",122.813,125.0459,118.8105,122.834,8936137.0],["2022-04-29",122.834,129.9051,121.6192,128.5007,12058973.0],["2022-05-05",128.5007,138.9493,126.8365,133.4581,12504957.0],["2022-05-06",133.4581,133.45814514160156,128.5217,130.6423,4547580.0],["2022-05-09",130.6423,136.618,128.7465,133.3879,6690241.0],["2022-05-10",133.3879,135.663,127.7985,130.0596,9746058.0],["2022-05-11",130.0596,134.1112,128.0443,130.0104,9381768.0],["2022-05-12",130.0104,135.4383,127.1033,133.416,7289779.0],["2022-05-13",133.416,135.6349,131.2041,132.6155,5851537.0],["2022-05-16",132.6155,134.1182,129.9051,131.5552,4390025.0],["2022-05-17",131.5552,134.1744,130.0104,133.3247,7653610.0],["2022-05-18",133.3247,133.7039,130.2562,132.5032,5490755.0],["2022-05-19",132.5032,133.416,128.929,132.5032,7120754.0],["2022-05-20",132.5032,133.2053,129.2099,130.6845,9072958.0],["2022-05-23",130.6845,132.0116,128.0583,131.3094,6282805.0],["2022-05-24",131.3094,132.7138,125.5164,125.6919,8316733.0],["2022-05-25",125.6919,129.1186,123.5854,126.345,6295092.0],["2022-05-26",126.345,131.7027,124.3648,128.1426,8527081.0],["2022-05-27",128.1426,131.5622,127.8055,128.5007,5038028.0],["2022-05-30",128.5007,129.1678,124.758,126.7452,9582748.0],["2022-05-31",126.7452,126.74520111083984,118.663,124.5684,18147281.0],["2022-06-01",124.5684,125.8183,120.1446,123.3607,15673558.0],["2022-06-02",123.3607,130.9092,122.181,130.1157,13982190.0],["2022-06-06",130.1157,138.851,128.5569,136.1686,14927958.0],["2022-06-07",136.1686,136.16860961914062,131.485,133.1773,10701679.0],["2022-06-08",133.1773,133.3177,129.8067,131.9625,9550741.0],["2022-06-09",131.9625,133.416,128.7886,129.2029,10752282.0],["2022-06-10",129.2029,142.1232,128.5428,142.1232,27741967.0],["2022-06-13",142.1232,143.2607,138.1066,140.2272,14752246.0],["2022-06-14",140.2272,140.2272491455078,133.4301,137.6292,15831102.0],["2022-06-15",137.6292,139.0125,135.017,136.2458,11261436.0],["2022-06-16",136.2458,141.1401,134.8976,137.7275,7991296.0],["2022-06-17",137.7275,139.3846,134.8204,138.6052,7701959.0],["2022-06-20",138.6052,141.8423,134.1112,135.5928,14015882.0],["2022-06-21",135.5928,135.59280395507812,130.8039,132.8753,10354432.0],["2022-06-22",132.8753,132.87533569335938,127.7985,127.8687,13969724.0],["2022-06-23",127.8687,134.687,126.8857,134.4693,15683085.0],["2022-06-24",134.4693,134.46929931640625,124.744,129.4487,36948169.0],["2022-06-27",129.4487,137.5449,127.0963,134.7502,24092648.0],["2022-06-28",134.7502,138.2892,131.3094,137.1657,12844119.0],["2022-06-29",137.1657,137.6713,132.4119,132.5593,10281851.0],["2022-06-30",132.5593,135.4032,128.3602,133.2194,11917559.0],["2022-07-01",133.2194,146.2099,133.21939086914062,141.7018,24311255.0],["2022-07-04",141.7018,149.7068,139.0335,147.2983,18091734.0],["2022-07-05",147.2983,148.3235,144.3,147.1508,9081333.0],["2022-07-06",147.1508,149.4821,145.3532,146.7225,7217273.0],["2022-07-07",146.7225,147.6634,143.1413,146.1608,7631160.0],["2022-07-08",146.1608,148.7799,144.6511,144.7985,6765172.0],["2022-07-11",144.7985,144.7985076904297,140.2764,142.8675,7105669.0],["2022-07-12",142.8675,144.651,139.1599,140.9294,6756618.0],["2022-07-13",140.9294,141.8423,138.3805,139.8832,6439882.0],["2022-07-14",139.8832,147.9584,139.7357,145.4796,7430448.0],["2022-07-15",145.4796,146.884,144.2648,144.4685,5986339.0],["2022-07-18",144.4685,145.922,139.3846,141.1471,8703048.0],["2022-07-19",141.1471,143.7242,139.511,141.0418,5141621.0],["2022-07-20",141.0418,145.8939,141.0417938232422,144.651,6865448.0],["2022-07-21",144.651,152.7192,143.5697,149.5664,10139478.0],["2022-07-22",149.5664,156.0827,147.8109,154.0534,9569340.0],["2022-07-25",154.0534,158.9757,151.6729,152.5366,7700387.0],["2022-07-26",152.5366,154.3202,150.9637,154.1517,4682650.0],["2022-07-27",154.1517,155.535,151.5887,152.024,5773387.0],["2022-07-28",152.024,157.466,151.3499,157.2202,7316409.0],["2022-07-29",157.2202,157.22024536132812,147.7968,148.1409,11067739.0],["2022-08-01",148.1409,152.8386,144.651,150.2194,7989580.0],["2022-08-02",150.2194,152.0943,147.6705,148.8291,6924026.0],["2022-08-03",148.8291,158.2033,148.82907104492188,155.0786,10066817.0],["2022-08-04",155.0786,158.6949,152.7965,153.4284,10298130.0],["2022-08-05",153.4284,160.0992,153.0773,154.6081,10591512.0],["2022-08-08",154.6081,164.7196,153.6391,164.2983,13975526.0],["2022-08-09",164.2983,165.8853,159.2987,165.0146,8629963.0],["2022-08-10",165.0146,175.8985,163.1186,169.2839,10785472.0],["2022-08-11",169.2839,171.6432,165.7238,167.6267,8171487.0],["2022-08-12",167.6267,169.7894,162.6692,163.6102,7380336.0],["2022-08-15",163.6102,166.1381,161.5036,164.7337,7596672.0],["2022-08-16",164.7337,170.0071,163.9753,165.7729,5829597.0],["2022-08-17",165.7729,165.7729034423828,161.7143,165.155,4811231.0],["2022-08-18",165.155,166.7349,162.6622,164.6564,5729026.0],["2022-08-19",164.6564,165.2814,159.1723,159.8535,6078074.0],["2022-08-22",159.8535,163.1537,157.8522,161.4966,6015942.0],["2022-08-23",161.4966,171.9311,161.49658203125,169.9299,10590414.0],["2022-08-24",169.9299,174.8225,157.5865,159.0639,9365983.0],["2022-08-25",159.0639,167.0023,159.06385803222656,162.0088,6924102.0],["2022-08-26",162.0088,163.0331,154.7007,155.1734,8301054.0],["2022-08-29",155.1734,159.0146,152.1399,155.7151,6708154.0],["2022-08-30",155.7151,156.1091,148.7222,152.1694,11323751.0],["2022-08-31",152.1694,156.5129,150.7118,153.6567,8778497.0],["2022-09-01",153.6567,160.1079,152.8195,153.4991,6924656.0],["2022-09-02",153.4991,154.4347,149.2639,152.3861,5091143.0],["2022-09-05",152.3861,154.1393,150.0322,152.2778,4210009.0],["2022-09-06",152.2778,158.0789,150.1996,156.6508,7721542.0],["2022-09-07",156.6508,161.989,155.7644,160.7776,6609742.0],["2022-09-08",160.7776,163.9687,157.1728,161.1026,6075326.0],["2022-09-09",161.1026,163.496,158.0789,160.0685,3482783.0],["2022-09-13",160.0685,163.496,157.8622,160.423,4463083.0],["2022-09-14",160.423,165.6628,156.6114,164.215,8301449.0],["2022-09-15",164.215,167.4356,155.6265,160.0488,8757454.0],["2022-09-16",160.0488,162.1959,157.094,157.1925,7204165.0],["2022-09-19",157.1925,158.5222,151.3323,153.243,7740776.0],["2022-09-20",153.243,154.3363,149.2147,153.6173,6038502.0],["2022-09-21",153.6173,153.8044,149.7072,151.5785,3804374.0],["2022-09-22",151.5785,154.1393,145.7281,148.6237,9227810.0],["2022-09-23",148.6237,150.4951,145.8463,147.7275,7196546.0],["2022-09-26",147.7275,149.4511,144.2901,144.3098,8480541.0],["2022-09-27",144.3098,149.0177,143.6007,148.5745,5976524.0],["2022-09-28",148.5745,148.9291,144.0439,145.6001,5003035.0],["2022-09-29",145.6001,147.7373,138.0162,141.6899,13057304.0],["2022-09-30",141.6899,145.5114,140.8429,141.8278,5658343.0],["2022-10-10",141.8278,141.8278350830078,128.0489,134.3425,9441623.0],["2022-10-11",134.3425,140.2421,133.85,137.6715,6634519.0],["2022-10-12",137.6715,143.6007,136.1941,142.9014,7258116.0],["2022-10-13",142.9014,146.782,140.9414,145.0584,8081375.0],["2022-10-14",145.0584,147.7373,142.2612,146.3584,5924884.0],["2022-10-17",146.3584,152.2187,144.6053,149.7072,7529501.0],["2022-10-18",149.7072,153.4695,147.3827,151.2732,5520663.0],["2022-10-19",151.2732,153.1544,149.8057,150.1996,3363251.0],["2022-10-20",150.1996,153.9915,147.4418,152.6619,5685289.0],["2022-10-21",152.6619,153.0066,148.5253,152.1694,4497834.0],["2022-10-24",152.1694,163.8407,152.16944885253906,160.5412,11217996.0],["2022-10-25",160.5412,162.0186,157.7638,158.6699,6052330.0],["2022-10-26",158.6699,160.5806,154.6613,159.1722,6450745.0],["2022-10-27",159.1722,160.4427,155.3014678955078,155.3015,6545382.0],["2022-10-28",155.3015,164.9832,155.3014678955078,160.8269,13220084.0],["2022-10-31",160.8269,164.4711,158.5714,161.6345,7710851.0],["2022-11-01",161.6345,162.0186,155.725,158.6502,8651077.0],["2022-11-02",158.6502,160.295,154.2378,154.8287,9768221.0],["2022-11-03",154.8287,159.8321,153.568,157.7835,6206986.0],["2022-11-04",157.7835,159.7139,156.1091,159.1624,6330322.0],["2022-11-07",159.1624,159.8518,150.6921,153.1051,12182243.0],["2022-11-08",153.1051,153.8241,150.6034,153.5779,4022642.0],["2022-11-09",153.5779,156.4046,151.1845,151.5293,4390573.0],["2022-11-10",151.5293,151.52926635742188,147.3729,147.8358,3978147.0],["2022-11-11",147.8358,151.677,145.9152,146.4963,8883544.0],["2022-11-14",146.4963,146.9494,142.3203,146.516,7277696.0],["2022-11-15",146.516,150.239,143.9946,149.2048,14499935.0],["2022-11-16",149.2048,149.20484924316406,139.661,141.0498,20743987.0],["2022-11-17",141.0498,144.5757,139.4443,143.2658,12362644.0],["2022-11-18",143.2658,145.275,139.1095,139.3065,8143298.0],["2022-11-21",139.3065,141.818,137.9374,140.6952,7589696.0],["2022-11-22",140.6952,142.1529,138.4693,139.0701,4880522.0],["2022-11-23",139.0701,140.3406,135.2388,138.4397,8873880.0],["2022-11-24",138.4397,139.4837,136.6078,138.5579,5362832.0],["2022-11-25",138.5579,139.0701,134.3228,134.7365,7717802.0],["2022-11-28",134.7365,134.9236,129.0239,132.9439,9595592.0],["2022-11-29",132.9439,133.9485,129.0535,129.7134,12799382.0],["2022-11-30",129.7134,130.4915,128.1178,129.5065,9564865.0],["2022-12-01",129.5065,135.1304,128.4822,135.1107,18715593.0],["2022-12-02",135.1107,137.4942,132.9932,134.963,10068014.0],["2022-12-05",134.963,136.3911,132.5795,133.8993,7441808.0],["2022-12-06",133.8993,135.9183,131.2203,134.9334,8661467.0],["2022-12-07",134.9334,136.9033,133.5447,135.3372,7919407.0],["2022-12-08",135.3372,136.8737,132.6386,133.2591,6971633.0],["2022-12-09",133.2591,134.2243,131.5847,133.7515,8863709.0],["2022-12-12",133.7515,136.5585,130.5013,134.894,12509380.0],["2022-12-13",134.894,135.4259,128.6792,129.0436,11471738.0],["2022-12-14",129.0436,132.2151,126.4336,127.4481,15160371.0],["2022-12-15",127.4481,130.3043,125.1926,128.4822,8967663.0],["2022-12-16",128.4822,129.6937,126.0889,127.6845,6491369.0],["2022-12-19",127.6845,127.68445587158203,122.9962,125.2222,14295007.0],["2022-12-20",125.2222,129.0042,124.2963,126.2268,8674494.0],["2022-12-21",126.2268,128.2655,123.8039,124.2175,6055103.0],["2022-12-22",124.2175,125.0744,121.8734,122.1295,6565672.0],["2022-12-23",122.1295,122.9076,119.8741,120.8294,6388230.0],["2022-12-26",120.8294,124.5426,120.6522,124.0206,11127442.0],["2022-12-27",124.0206,132.7075,123.1735,131.634,14213657.0],["2022-12-28",131.634,133.4561,130.1861,131.8309,9218155.0],["2022-12-29",131.8309,133.4856,130.9741,131.9097,6382221.0],["2022-12-30",131.9097,134.4607,129.5262,129.8316,7942392.0],["2023-01-03",129.8316,132.7272,127.6647,132.2052,7269895.0],["2023-01-04",132.2052,134.3326,130.5013,132.4908,7193823.0],["2023-01-05",132.4908,136.401,131.8014,132.9538,9500301.0],["2023-01-06",132.9538,132.95375061035156,123.1144,124.8873,27726063.0],["2023-01-09",124.8873,127.3988,123.6561,124.0009,14655596.0],["2023-01-10",124.0009,124.1781,121.4696,122.1788,13895871.0],["2023-01-11",122.1788,123.7842,120.2089,120.9181,10817883.0],["2023-01-12",120.9181,121.4105,117.6974,118.5346,16993037.0],["2023-01-13",118.5346,118.53458404541016,115.3336,116.3284,17140940.0],["2023-01-16",116.3284,119.1354,115.0381,117.7959,14549272.0],["2023-01-17",117.7959,124.1388,117.1853,122.1295,21027902.0],["2023-01-18",122.1295,122.5727,120.6817,122.1295,10425085.0],["2023-01-19",122.1295,125.5669,121.4401,124.6903,14348076.0],["2023-01-20",124.6903,125.7836,123.863,124.0993,8995523.0],["2023-01-30",124.0993,127.7041,122.1394,127.3299,14545501.0],["2023-01-31",127.3299,127.32987213134766,123.5084,123.9024,11093708.0],["2023-02-01",123.9024,126.4435,123.90237426757812,125.6457,9036168.0],["2023-02-02",125.6457,127.5466,124.5524,125.0941,10563069.0],["2023-02-03",125.0941,125.557,123.1144,125.36,7625771.0],["2023-02-06",125.36,125.8427,123.1341,124.1978,6784275.0],["2023-02-07",124.1978,124.5032,121.2431,122.5432,8134864.0],["2023-02-08",122.5432,124.1978,120.1597,120.7211,6836510.0],["2023-02-09",120.7211,124.93653106689453,119.6771,124.9365,13350591.0],["2023-02-10",124.9365,126.5518,121.4499,122.1295,11312486.0],["2023-02-13",122.1295,122.12952423095703,117.9929,118.6725,18926802.0],["2023-02-14",118.6725,121.3022,118.2194,119.7165,12394156.0],["2023-02-15",119.7165,119.7165,116.3776,118.3475,15047234.0],["2023-02-16",118.3475,118.34745025634766,114.26,114.9101,17155548.0],["2023-02-17",114.9101,114.91008758544922,110.803,110.9015,17668973.0],["2023-02-20",110.9015,112.4084,109.4143,112.3986,11677995.0],["2023-02-21",112.3986,114.6245,111.6697,113.5115,9997753.0],["2023-02-22",113.5115,113.51151275634766,110.0052,110.6454,13579027.0],["2023-02-23",110.6454,111.2955,109.6703,110.2711,11428820.0],["2023-02-24",110.2711,112.7728,110.1136,110.8621,15762700.0],["2023-02-27",110.8621,111.3742,108.1437,108.1634,13361971.0],["2023-02-28",108.1634,109.4734,103.0813,109.2271,28446023.0],["2023-03-01",109.2271,111.4432,109.2173,110.6257,18383845.0],["2023-03-02",110.6257,110.803,106.8042,106.8929,18780305.0],["2023-03-03",106.8929,109.7688,106.8141,107.7399,14200353.0],["2023-03-06",107.7399,111.8864,107.73990631103516,111.4333,26071097.0],["2023-03-07",111.4333,111.43333435058594,107.5331,107.5429,17618783.0],["2023-03-08",107.5429,108.3112,105.2678,107.5823,13983820.0],["2023-03-09",107.5823,108.9809,106.233,106.3512,11212261.0],["2023-03-10",106.3512,106.3511734008789,104.1548,104.2139,12766007.0],["2023-03-13",104.2139,105.3761,102.4411,104.2632,12325322.0],["2023-03-14",104.2632,104.8049,101.3084,104.2632,17000763.0],["2023-03-15",104.2632,106.6565,102.5494,102.8449,14977568.0],["2023-03-16",102.8449,102.8744,99.9197,100.1856,13821137.0],["2023-03-17",100.1856,102.2047,100.18560791015625,100.9932,12924929.0],["2023-03-20",100.9932,100.99324035644531,98.4915,99.181,16034655.0],["2023-03-21",99.181,100.2841,98.0779,99.4568,14754757.0],["2023-03-22",99.4568,99.9197,97.5066,98.6097,17272844.0],["2023-03-23",98.6097,108.46874237060547,97.8809,108.4687,53103194.0],["2023-03-24",108.4687,112.1819,107.5626,110.606,63067779.0],["2023-03-27",110.606,112.0538,105.2481,106.1739,48861485.0],["2023-03-28",106.1739,106.17389678955078,101.0425,101.072,35265820.0],["2023-03-29",101.072,105.1397,100.097,102.7267,34661600.0],["2023-03-30",102.7267,112.7728,102.72669219970703,110.3893,60551171.0],["2023-03-31",110.3893,113.4426,108.1437,109.4537,49018857.0],["2023-04-03",109.4537,114.5949,109.45365905761719,114.4275,56789183.0],["2023-04-04",114.4275,118.1603,112.369,113.6986,62230597.0],["2023-04-06",113.6986,123.7743,112.1622,119.1748,62838666.0],["2023-04-07",119.1748,123.0849,117.6482,121.381,41656459.0],["2023-04-10",121.381,121.7356,114.2502,115.5306,47691957.0],["2023-04-11",115.5306,117.7959,113.8562,116.6238,30859367.0],["2023-04-12",116.6238,118.4656,114.2601,117.0178,30382429.0],["2023-04-13",117.0178,117.01781463623047,110.5666,111.2659,38766217.0],["2023-04-14",111.2659,114.4176,110.1234,114.201,32594430.0],["2023-04-17",114.201,114.2108,111.7978,112.4971,21237147.0],["2023-04-18",112.4971,112.49705505371094,109.8082,111.5909,22112604.0],["2023-04-19",111.5909,113.7676,110.606,110.6257,25507793.0],["2023-04-20",110.6257,112.7334,109.0794,111.1477,27679849.0],["2023-04-21",111.1477,111.14771270751953,103.16,103.16,38047538.0],["2023-04-24",103.16,104.2829,101.0326,101.7319,23080063.0],["2023-04-25",101.7319,106.164,101.1508,102.9237,26676528.0],["2023-04-26",102.9237,104.7655,99.6045,103.6131,23751128.0],["2023-04-27",103.6131,104.864,102.1357,104.0563,17765106.0],["2023-04-28",104.0563,104.6867,103.229,104.401,15238074.0],["2023-05-04",104.401,104.40103912353516,99.8409,101.3577,18572459.0],["2023-05-05",101.3577,102.4214,99.4666,99.6833,13972220.0],["2023-05-08",99.6833,100.6682,98.6688,99.3386,13046650.0],["2023-05-09",99.3386,100.7175,97.5854,99.506,15033183.0],["2023-05-10",99.506,99.50601196289062,94.1678,94.4337,26712494.0],["2023-05-11",94.4337,95.5861,93.7443,93.764,13224414.0],["2023-05-12",93.764,94.3352,88.1007,88.1302,36075014.0],["2023-05-15",88.1302,91.2327,87.559,90.8092,19761717.0],["2023-05-16",90.8092,91.3411,89.7258,90.8781,13286245.0],["2023-05-17",90.8781,92.8283,89.7258,92.8283,17726374.0],["2023-05-18",92.8283,92.9859,91.213,91.8138,12582093.0],["2023-05-19",91.8138,94.9754,91.6956,93.6852,19231174.0],["2023-05-22",93.6852,95.0246,92.3161,93.1829,10891699.0],["2023-05-23",93.1829,94.9262,92.4343,92.8381,12480659.0],["2023-05-24",92.8381,94.0102,91.4297,92.5427,10213015.0],["2023-05-25",92.5427,94.1087,91.9813,93.4291,10661747.0],["2023-05-26",93.4291,94.2072,92.5919,93.2321,10636480.0],["2023-05-29",93.2321,94.6504,92.1881,92.2176,12689809.0],["2023-05-30",92.2176,92.21763610839844,89.8046,91.8434,17927055.0],["2023-05-31",91.8434,92.7495,90.041,90.76,14370478.0],["2023-06-01",90.76,92.5624,89.3811,91.607,11950878.0],["2023-06-02",91.607,95.4974,91.60699462890625,94.1875,17694176.0],["2023-06-05",94.1875,94.5519,89.6667,89.9523,26539071.0],["2023-06-06",89.9523,89.95233917236328,86.6923,87.0271,18565559.0],["2023-06-07",87.0271,87.9333,85.3035,85.6778,15629325.0],["2023-06-08",85.6778,86.1604,84.3482,84.555,12487201.0],["2023-06-09",84.555,85.74674224853516,83.2648,85.7467,15937001.0],["2023-06-12",85.7467,85.74674224853516,84.4565,84.4565,11455503.0],["2023-06-13",84.4565,86.6036,83.1564,86.5248,23122402.0],["2023-06-14",86.5248,86.5642,85.0672,85.1952,14841392.0],["2023-06-15",85.1952,88.7409,84.7815,88.1795,24437047.0],["2023-06-16",88.1795,88.9773,86.8695,88.6916,16323904.0],["2023-06-19",88.6916,89.0068,87.7658,88.1302,12815721.0],["2023-06-20",88.1302,94.0102,87.8545,92.3457,34948485.0],["2023-06-21",92.3457,92.5722,88.4947,88.5242,20958595.0],["2023-06-26",88.5242,88.52420043945312,86.3278,87.0665,14037810.0],["2023-06-27",87.0665,89.4303,87.06653594970703,88.2977,13035655.0],["2023-06-28",88.2977,88.29768371582031,86.2687,87.3325,11782483.0],["2023-06-29",87.3325,90.2577,87.0468,88.0711,12529958.0],["2023-06-30",88.0711,93.7541,87.1552,91.8434,29712787.0],["2023-07-03",91.8434,93.1927,91.2623,92.0994,15361420.0],["2023-07-04",92.0994,94.217,91.4986,92.6215,16302023.0],["2023-07-05",92.6215,96.7483,92.3851,95.064,33487883.0],["2023-07-06",95.064,95.06404113769531,92.2472,93.3897,17648085.0],["2023-07-07",93.3897,93.38968658447266,90.8289,91.6759,11848293.0],["2023-07-10",91.6759,93.567,91.5873,92.454,7981655.0],["2023-07-11",92.454,95.2019,92.3851,94.1579,14951399.0],["2023-07-12",94.1579,94.4041,91.6267,92.1093,11048618.0],["2023-07-13",92.1093,94.6996,92.10929107666016,93.5473,12671022.0],["2023-07-14",93.5473,94.7883,91.2032,92.0896,13792454.0],["2023-07-17",92.0896,92.089599609375,90.6221,91.1933,7394619.0],["2023-07-18",91.1933,92.2767,91.0751,91.3805,7101940.0],["2023-07-19",91.3805,91.9911,89.0364,89.4402,9564181.0],["2023-07-20",89.4402,90.563,88.5242,88.7113,7871690.0],["2023-07-21",88.7113,89.125,87.5393,87.6772,6962008.0],["2023-07-24",87.6772,88.1204,86.7612,86.8893,5542660.0],["2023-07-25",86.8893,88.8197,86.88925170898438,88.7212,7496187.0],["2023-07-26",88.7212,89.1939,88.2681,88.5636,5305718.0],["2023-07-27",88.5636,88.6424,86.7514,87.0173,8960645.0],["2023-07-28",87.0173,88.1499,86.1801,87.9037,7701350.0],["2023-07-31",87.9037,94.1579,87.5393,91.8729,21336839.0],["2023-08-01",91.8729,94.9262,91.7252,93.7837,21367158.0],["2023-08-02",93.7837,93.78366088867188,92.5624,92.8578,8114836.0],["2023-08-03",92.8578,93.567,91.932,93.0548,6915209.0],["2023-08-04",93.0548,93.7639,91.538,92.5033,10364970.0],["2023-08-07",92.5033,93.2518,91.9419,92.2176,7098008.0],["2023-08-08",92.2176,92.4343,91.2327,91.6168,6259151.0],["2023-08-09",91.6168,91.8729,90.7206,90.8585,4716191.0],["2023-08-10",90.8585,91.8434,90.6221,91.3017,4023994.0],["2023-08-11",91.3017,91.30166625976562,88.1401,88.1499,9579348.0],["2023-08-14",88.1499,88.14994049072266,86.3574,87.4605,6784032.0],["2023-08-15",87.4605,87.9136,84.3876,84.9096,9628648.0],["2023-08-16",84.9096,85.5695,83.5898,83.7868,7799874.0],["2023-08-17",83.7868,85.8846,82.7526,85.1755,8388656.0],["2023-08-18",85.1755,88.0613,84.9194,86.1112,12783454.0],["2023-08-21",86.1112,87.165,84.683,85.471,6765457.0],["2023-08-22",85.471,86.5445,83.511,85.7664,7042057.0],["2023-08-23",85.7664,85.76644134521484,81.2654,81.551,11739021.0],["2023-08-24",81.551,89.70610046386719,81.55101013183594,89.7061,27901449.0],["2023-08-25",89.7061,91.2918,88.6621,89.7357,29760628.0],["2023-08-28",89.7357,95.1231,89.73565673828125,91.5971,23649124.0],["2023-08-29",91.5971,93.9412,91.0062,92.9859,17772715.0],["2023-08-30",92.9859,94.8375,91.5183,92.3161,16246300.0],["2023-08-31",92.3161,92.9366,90.8092,91.3312,12355676.0],["2023-09-01",91.3312,91.8729,89.9819,90.4645,10303313.0],["2023-09-04",90.4645,91.73503112792969,89.9819,91.735,11138093.0],["2023-09-05",91.735,92.2472,90.1395,90.6221,10553202.0],["2023-09-06",90.6221,92.7003,89.3614,92.6904,16682686.0],["2023-09-07",92.6904,92.69039916992188,89.6076,89.6076,11939437.0],["2023-09-08",89.6076,94.1382,88.7409,92.8086,19902668.0],["2023-09-11",92.8086,93.3306,91.5282,92.4048,12497064.0],["2023-09-12",92.4048,92.40476989746094,90.5137,90.5925,9231190.0],["2023-09-13",90.5925,91.0062,87.6772,88.8,10440729.0],["2023-09-14",88.8,88.9379,87.0173,87.5393,8737387.0],["2023-09-15",87.5393,89.0068,86.4756,87.7264,8738520.0],["2023-09-18",87.7264,87.72642517089844,86.0127,86.5741,8424492.0],["2023-09-19",86.5741,87.165,85.2543,86.9089,8476715.0],["2023-09-20",86.9089,88.1992,84.9194,84.9982,8317804.0],["2023-09-21",84.9982,87.2241,83.8163,85.6778,8289350.0],["2023-09-22",85.6778,87.6575,85.0967,87.3029,9049630.0],["2023-09-25",87.3029,87.6575,86.2884,86.9976,6213146.0],["2023-09-26",86.9976,87.0173,85.1459,85.4217,7635356.0],["2023-09-27",85.4217,86.4559,85.0967,85.4611,5534912.0],["2023-09-28",85.4611,86.1801,85.1066,85.8846,6748507.0],["2023-10-09",85.8846,87.4605,85.1952,87.1552,8379920.0],["2023-10-10",87.1552,87.8348,86.7021,87.2635,7285478.0],["2023-10-11",87.2635,87.8939,78.8031,80.2017,33870547.0],["2023-10-12",80.2017,80.2706,77.9167,79.4728,22777039.0],["2023-10-13",79.4728,79.47283172607422,76.7151,77.2962,17876686.0],["2023-10-16",77.2962,77.29617309570312,73.0019,73.258,22832831.0],["2023-10-17",73.258,73.5732,72.4405,73.3664,12308690.0],["2023-10-18",73.3664,73.3663558959961,71.1897,71.3177,11840012.0],["2023-10-19",71.3177,74.8437,70.5298,72.4799,20018557.0],["2023-10-20",72.4799,72.9428,71.367,71.692,9621739.0],["2023-10-23",71.692,71.6919937133789,69.5153,69.8798,10509445.0],["2023-10-24",69.8798,71.6329,69.4365,70.6972,10448898.0],["2023-10-25",70.6972,72.6178,70.69722747802734,71.3867,12024614.0],["2023-10-26",71.3867,71.38668060302734,69.7025,70.7366,9398554.0],["2023-10-27",70.7366,72.8641,70.0078,72.8247,13076575.0],["2023-10-30",72.8247,74.9028,71.6034,74.499,19771391.0],["2023-10-31",74.499,74.6763,73.2285,74.1641,12196462.0],["2023-11-01",74.1641,75.346,73.7702,73.7997,9020438.0],["2023-11-02",73.7997,74.3611,72.4208,72.5095,8929632.0],["2023-11-03",72.5095,74.7846,72.50948333740234,74.2134,12154920.0],["2023-11-06",74.2134,76.7643,74.21337890625,76.6166,15695002.0],["2023-11-07",76.6166,76.8924,75.7203,76.6166,10247771.0],["2023-11-08",76.6166,77.572,75.7991,76.587,12457642.0],["2023-11-09",76.587,77.1189,75.8089,76.1143,8896986.0],["2023-11-10",76.1143,76.6166,75.3854,75.6809,7729103.0],["2023-11-13",75.6809,77.2075,75.68090057373047,77.1189,11927036.0],["2023-11-14",77.1189,79.5812,76.8234,78.3796,15353683.0],["2023-11-15",78.3796,79.1675,77.3159,77.5522,9951021.0],["2023-11-16",77.5522,77.55224609375,76.29155731201172,76.2916,7210266.0],["2023-11-17",76.2916,77.0105,75.868,76.3703,5277226.0],["2023-11-20",76.3703,77.6015,75.4445,76.5378,9138677.0],["2023-11-21",76.5378,76.9219,75.4938,75.6021,7577300.0],["2023-11-22",75.6021,75.6809,74.2626,74.2626,7494576.0],["2023-11-23",74.2626,75.4544,73.7702,75.0506,7181173.0],["2023-11-24",75.0506,75.0506,73.1398,73.2383,7473019.0],["2023-11-27",73.2383,73.4747,72.1057,72.6375,7594445.0],["2023-11-28",72.6375,73.13,72.1549,72.6769,5377272.0],["2023-11-29",72.6769,73.3664,72.2436,72.2928,5792702.0],["2023-11-30",72.2928,72.29280090332031,70.9829,71.3571,6569520.0],["2023-12-01",71.3571,72.1254,70.1654,71.3276,8752542.0],["2023-12-04",71.3276,71.9678,70.4904,70.4904,8046567.0],["2023-12-05",70.4904,70.49040222167969,67.969,67.969,10997262.0],["2023-12-06",67.969,69.2199,67.7228,68.2251,8053411.0],["2023-12-07",68.2251,68.3433,66.3341,66.8659,10671665.0],["2023-12-08",66.8659,67.2205,65.5855,66.8758,14610189.0],["2023-12-11",66.8758,67.3879,65.1522,67.2205,12661260.0],["2023-12-12",67.2205,67.6539,66.5803,66.8265,9755670.0],["2023-12-13",66.8265,67.1023,65.2605,65.4673,8282138.0],["2023-12-14",65.4673,66.728,65.4181,65.4673,7121745.0],["2023-12-15",65.4673,66.2356,64.8074,64.8074,7558922.0],["2023-12-18",64.8074,64.80744171142578,63.0247,63.202,9386168.0],["2023-12-19",63.202,64.1475,62.8869,63.6846,7307007.0],["2023-12-20",63.6846,63.9013,62.3452,62.3747,6236856.0],["2023-12-21",62.3747,63.527,62.0595,63.4877,10826840.0],["2023-12-22",63.4877,64.4824,62.7884,63.7142,9055762.0],["2023-12-25",63.7142,65.359,63.6945,64.7582,10268163.0],["2023-12-26",64.7582,64.75819396972656,63.1429,63.4877,6930864.0],["2023-12-27",63.4877,63.921,62.749,63.1134,8774974.0],["2023-12-28",63.1134,66.275,62.6209,65.9499,18048209.0],["2023-12-29",65.9499,67.0531,65.7628,66.4325,12191481.0],["2024-01-02",66.4325,66.43254852294922,65.0635,65.0635,8557094.0],["2024-01-03",65.0635,65.06351470947266,62.552,63.3104,12010027.0],["2024-01-04",63.3104,63.310367584228516,60.1783,61.4292,11055124.0],["2024-01-05",61.4292,62.6899,60.3064,60.6708,8732429.0],["2024-01-08",60.6708,60.7299,58.6911,58.701,10085494.0],["2024-01-09",58.701,60.0405,58.5335,58.8979,8491671.0],["2024-01-10",58.8979,59.3904,57.5585,58.3168,8768708.0],["2024-01-11",58.3168,59.9814,57.8638,59.7154,11115361.0],["2024-01-12",59.7154,59.7647,58.504,58.5926,8766085.0],["2024-01-15",58.5926,59.0752,57.4403,58.0312,7717578.0],["2024-01-16",58.0312,58.4055,57.2236,58.2184,8646706.0],["2024-01-17",58.2184,58.21835708618164,56.2485,56.2485,9227189.0],["2024-01-18",56.2485,58.0017,55.4015,57.8145,14618748.0],["2024-01-19",57.8145,58.5828,57.2433,57.3024,8952511.0],["2024-01-22",57.3024,57.4206,55.0666,55.3818,10107560.0],["2024-01-23",55.3818,57.1546,54.7909,56.9281,11987488.0],["2024-01-24",56.9281,57.2728,54.4363,56.6917,12221591.0],["2024-01-25",56.6917,58.1494,55.9137,58.0706,15569321.0],["2024-01-26",58.0706,58.07061767578125,57.0463,57.3122,10381599.0],["2024-01-29",57.3122,58.1987,55.371952056884766,55.372,8864432.0],["2024-01-30",55.372,55.371952056884766,52.7718,52.9195,11447591.0],["2024-01-31",52.9195,54.2196,51.5111,51.5308,12667730.0],["2024-02-01",51.5308,53.4809,50.9004,52.171,11902031.0],["2024-02-02",52.171,52.4665,48.0639,49.4428,14648207.0],["2024-02-05",49.4428,49.4427604675293,45.6016,47.6798,15740586.0],["2024-02-06",47.6798,51.7376,47.207,51.4717,17587019.0],["2024-02-07",51.4717,53.0574,51.1171,51.8755,17505281.0],["2024-02-08",51.8755,54.6924,51.8754997253418,54.1605,18263465.0],["2024-02-19",54.1605,56.2879,54.16050720214844,55.1947,17321281.0],["2024-02-20",55.1947,55.6576,53.8847,55.2341,12442794.0],["2024-02-21",55.2341,57.4994,54.4855,56.3963,20222909.0],["2024-02-22",56.3963,58.435,56.39625930786133,57.6077,17422195.0],["2024-02-23",57.6077,58.3661,57.0562,58.1691,14900618.0],["2024-02-26",58.1691,60.6412,57.6964,59.4593,23491086.0],["2024-02-27",59.4593,65.40824127197266,58.3759,65.4082,27436048.0],["2024-02-28",65.4082,70.4116,64.0786,64.0983,60298521.0],["2024-02-29",64.0983,70.51010131835938,63.9506,70.5101,60093489.0],["2024-03-01",70.5101,76.4787,70.51010131835938,75.1195,89763236.0],["2024-03-04",75.1195,75.11949920654297,72.2534,73.3467,60031118.0],["2024-03-05",73.3467,74.2232,71.0715,71.8693,42076414.0],["2024-03-06",71.8693,72.3913,69.6335,70.7169,31114348.0],["2024-03-07",70.7169,71.6822,68.3433,68.7373,32074854.0],["2024-03-08",68.7373,70.4805,68.3433,70.0767,29098910.0],["2024-03-11",70.0767,70.07673645019531,68.4319,69.8798,25156172.0],["2024-03-12",69.8798,72.4701,69.4562,70.6283,33268495.0],["2024-03-13",70.6283,71.3867,69.1312,69.4956,25723032.0],["2024-03-14",69.4956,69.49563598632812,66.6098,67.6834,27960099.0],["2024-03-15",67.6834,68.3531,66.6098,68.2743,17934433.0],["2024-03-18",68.2743,70.0078,68.27433776855469,69.8798,23366173.0],["2024-03-19",69.8798,70.9238,68.94408416748047,68.9441,21526316.0],["2024-03-20",68.9441,69.6729,68.1168,69.0229,14725725.0],["2024-03-21",69.0229,70.1654,67.6637,67.6834,22427660.0],["2024-03-22",67.6834,68.1561,65.9992,66.0287,20172491.0],["2024-03-25",66.0287,66.2848,63.9998,64.0097,17266449.0],["2024-03-26",64.0097,64.5612,62.6308,63.3104,16452384.0],["2024-03-27",63.3104,63.4975,60.3556,60.4049,17839636.0],["2024-03-28",60.4049,66.2848,60.2473,64.5711,33629360.0],["2024-03-29",64.5711,64.57106018066406,63.1331,63.921,9784645.0],["2024-04-01",63.921,64.5218,63.4778,64.3741,16271181.0],["2024-04-02",64.3741,64.5612,62.8869,63.3793,12889783.0],["2024-04-03",63.3793,63.8028,61.9807,62.6308,12858969.0],["2024-04-08",62.6308,62.6308,60.729888916015625,60.7299,11759637.0],["2024-04-09",60.7299,61.7148,60.1291,61.3208,9824788.0],["2024-04-10",61.3208,61.320838928222656,58.0608,58.4547,16919066.0],["2024-04-11",58.4547,59.8533,58.1297,58.4646,13214629.0],["2024-04-12",58.4646,59.4889,58.0608,58.2873,12282988.0],["2024-04-15",58.2873,60.8185,57.7948,59.6169,18701671.0],["2024-04-16",59.6169,59.9026,57.7751,57.8638,14393400.0],["2024-04-17",57.8638,61.6065,57.86378860473633,61.4095,22779241.0],["2024-04-18",61.4095,61.409481048583984,59.3904,59.8435,19288208.0],["2024-04-19",59.8435,59.84346389770508,58.4646,58.8783,12979531.0],["2024-04-22",58.8783,59.7253,56.5145,59.1639,13001348.0],["2024-04-23",59.1639,59.7844,58.3759,58.5729,9050810.0],["2024-04-24",58.5729,59.9518,58.4646,59.6859,12999817.0],["2024-04-25",59.6859,59.8238,58.6616,58.7305,10902012.0],["2024-04-26",58.7305,58.73051452636719,54.1704,57.0069,35642012.0],["2024-04-29",57.0069,59.3707,56.5342,58.8783,22861366.0],["2024-04-30",58.8783,58.9472,56.9281,57.6176,15819290.0],["2024-05-06",57.6176,59.5283,57.617557525634766,58.3267,15046534.0],["2024-05-07",58.3267,58.6813,57.4206,57.7259,13139993.0],["2024-05-08",57.7259,57.9032,55.5,55.825,16616669.0],["2024-05-09",55.825,60.0306,55.7462,59.3412,33755462.0],["2024-05-10",59.3412,59.34115982055664,57.7948,58.5237,18025385.0],["2024-05-13",58.5237,58.523677825927734,56.8099,56.938,16105383.0],["2024-05-14",56.938,57.9524,56.2978,56.6326,12664248.0],["2024-05-15",56.6326,56.63264465332031,55.7561,55.8053,11650704.0],["2024-05-16",55.8053,58.2479,54.9681,56.3076,25897366.0],["2024-05-17",56.3076,57.2728,55.0666,56.8395,21008711.0],["2024-05-20",56.8395,57.9524,56.4849,57.2925,16515799.0],["2024-05-21",57.2925,57.29253387451172,56.1599,56.2387,11898385.0],["2024-05-22",56.2387,56.7607,55.7068,56.6326,12672407.0],["2024-05-23",56.6326,56.672,55.2341,55.2538,13097586.0],["2024-05-24",55.2538,55.5098,52.9294,53.018,19670285.0],["2024-05-27",53.018,54.1507,51.9051,54.1113,16503421.0],["2024-05-28",54.1113,55.825,53.6877,54.259,20761242.0],["2024-05-29",54.259,54.5151,53.2051,53.934,10626298.0],["2024-05-30",53.934,55.5295,53.2248,54.8401,17748083.0],["2024-05-31",54.8401,55.2636,54.4658,54.5249,13720031.0],["2024-06-03",54.5249,55.431,54.2885,55.0863,15786205.0],["2024-06-04",55.0863,55.086326599121094,54.0719,54.8401,12756120.0],["2024-06-05",54.8401,58.4055,54.6727,56.9872,38613492.0],["2024-06-06",56.9872,57.7062,55.9235,56.0712,26660132.0],["2024-06-07",56.0712,56.8592,54.5643,54.9287,20278798.0],["2024-06-11",54.9287,58.6025,54.2688,58.1199,37411723.0],["2024-06-12",58.1199,58.2085,57.3221,57.4895,24172126.0],["2024-06-13",57.4895,58.4547,57.4895,57.6471,26114540.0],["2024-06-14",57.6471,57.6471061706543,56.2879,57.0759,19307252.0],["2024-06-17",57.0759,58.6025,56.6326,58.1199,22582699.0],["2024-06-18",58.1199,59.0851,57.785,58.2282,22181437.0],["2024-06-19",58.2282,58.4941,57.2433,57.8145,17030635.0],["2024-06-20",57.8145,59.0752,57.3516,57.716,23983605.0],["2024-06-21",57.716,57.71604919433594,55.7068,56.4357,19451087.0],["2024-06-24",56.4357,56.6151,53.7744,53.8641,18560784.0],["2024-06-25",53.8641,54.1232,50.9336,51.432,23046706.0],["2024-06-26",51.432,53.1962,50.8639,52.8175,15567667.0],["2024-06-27",52.8175,52.81747817993164,51.50177001953125,51.5018,11465535.0],["2024-06-28",51.5018,53.9239,51.1629,52.4287,18432742.0],["2024-07-01",52.4287,52.648,51.4021,52.4088,10909938.0],["2024-07-02",52.4088,52.6281,51.3523,51.5915,10901001.0],["2024-07-03",51.5915,51.8207,50.0964,50.7841,14014034.0],["2024-07-04",50.7841,50.9835,49.3588,49.4584,12554911.0],["2024-07-05",49.4584,49.7575,48.372,49.5681,11331354.0],["2024-07-08",49.5681,50.1163,48.382,48.6012,10412507.0],["2024-07-09",48.6012,51.2925,48.2325,51.0134,21737165.0],["2024-07-10",51.0134,51.2825,50.5349,50.7442,11406907.0],["2024-07-11",50.7442,52.0898,50.74424743652344,51.6513,13766395.0],["2024-07-12",51.6513,51.8207,51.0433,51.5018,9500342.0],["2024-07-15",51.5018,51.9802,50.9137,51.0433,8124815.0],["2024-07-16",51.0433,53.256,50.6147,52.8773,21141223.0],["2024-07-17",52.8773,53.3757,52.049983978271484,52.05,14473184.0],["2024-07-18",52.05,52.049983978271484,50.2558,51.8407,16106866.0],["2024-07-19",51.8407,54.7213,51.442,53.9139,28124004.0],["2024-07-22",53.9139,55.9772,53.91389465332031,54.8708,26238173.0],["2024-07-23",54.8708,55.1698,52.5583,52.6181,17513927.0],["2024-07-24",52.6181,53.5451,52.0301,52.1696,14650612.0],["2024-07-25",52.1696,52.6082,51.4519,51.9802,11313020.0],["2024-07-26",51.9802,53.2062,51.6812,52.8175,13417483.0],["2024-07-29",52.8175,53.0866,51.6712,51.6812,10261685.0],["2024-07-30",51.6812,52.3091,50.6645,52.2892,11119498.0],["2024-07-31",52.2892,53.874,51.731,53.7444,16272871.0],["2024-08-01",53.7444,54.6116,53.2261,53.8541,17051083.0],["2024-08-02",53.8541,53.854087829589844,51.8905,52.1198,14634308.0],["2024-08-05",52.1198,52.349,49.727569580078125,49.7276,19397340.0],["2024-08-06",49.7276,50.824,49.727569580078125,50.7941,11694640.0],["2024-08-07",50.7941,51.3921,50.4253,50.4951,8423232.0],["2024-08-08",50.4951,50.9336,49.6379,50.1163,9199510.0],["2024-08-09",50.1163,50.9336,49.7475,49.7475,8686682.0],["2024-08-12",49.7475,49.8173,49.1395,49.608,5090612.0],["2024-08-13",49.608,50.0565,49.4186,50.0366,6137874.0],["2024-08-14",50.0366,50.216,49.3388,49.3588,4943934.0],["2024-08-15",49.3588,50.1362,49.1495,49.6678,6984399.0],["2024-08-16",49.6678,49.917,49.279,49.3189,5873920.0],["2024-08-19",49.3189,49.7375,48.4019,48.4617,8952461.0],["2024-08-20",48.4617,48.5614,46.7473,46.7971,12264774.0],["2024-08-21",46.7971,46.8968,46.0496,46.1094,7568503.0],["2024-08-22",46.1094,46.3486,45.0628,45.0827,9095083.0],["2024-08-23",45.0827,45.8104,43.6674,45.7107,9828856.0],["2024-08-26",45.7107,46.6576,45.6908,46.1094,6840163.0],["2024-08-27",46.1094,46.1093864440918,45.1525,45.4416,5804163.0],["2024-08-28",45.4416,45.7107,44.7737,45.5711,5615288.0],["2024-08-29",45.5711,46.3087,45.2622,45.93,6547638.0],["2024-08-30",45.93,47.9235,45.92997360229492,47.445,13209437.0],["2024-09-02",47.445,47.5746,46.1991,46.219,8078260.0],["2024-09-03",46.219,47.0962,45.93,46.8968,6018940.0],["2024-09-04",46.8968,47.3454,46.3586,47.0563,6658090.0],["2024-09-05",47.0563,47.8936,47.05629348754883,47.6643,5614355.0],["2024-09-06",47.6643,47.8039,46.3087,46.3087,6626598.0],["2024-09-09",46.3087,46.7074,45.7705,46.1094,4534995.0],["2024-09-10",46.1094,46.7074,45.4316,46.5081,4912087.0],["2024-09-11",46.5081,46.5978,46.0895,46.229,3311227.0],["2024-09-12",46.229,47.0463,45.4416,45.5313,5616784.0],["2024-09-13",45.5313,45.7107,44.8136,44.8934,4905291.0],["2024-09-18",44.8934,45.3319,44.3551,45.0429,4396870.0],["2024-09-19",45.0429,46.528,45.042869567871094,46.0396,7326104.0],["2024-09-20",46.0396,46.229,45.5313,45.91,5600246.0],["2024-09-23",45.91,46.4483,45.5811,45.7207,4548634.0],["2024-09-24",45.7207,47.5048,45.6509,47.4849,12403235.0],["2024-09-25",47.4849,49.6279,47.484893798828125,48.382,17385191.0],["2024-09-26",48.382,53.2162,48.2025,53.2162,35838803.0],["2024-09-27",53.2162,57.8112,53.21617126464844,56.5154,41929562.0],["2024-09-30",56.5154,62.166934967041016,56.51539611816406,62.1669,54061882.0],["2024-10-08",62.1669,68.3866195678711,62.166934967041016,68.3866,29446218.0],["2024-10-09",68.3866,74.7558,68.3866195678711,70.7688,108698386.0],["2024-10-10",70.7688,70.76883697509766,64.7684,66.4828,55961466.0],["2024-10-11",66.4828,66.48283386230469,61.2998,61.9875,42426028.0],["2024-10-14",61.9875,67.7786,61.549,66.7819,48241963.0],["2024-10-15",66.7819,68.7754,65.217,65.5658,38856889.0],["2024-10-16",65.5658,68.1374,63.5923,66.6124,34520976.0],["2024-10-17",66.6124,67.659,65.6456,65.9346,28472311.0],["2024-10-18",65.9346,72.3238,64.9877,70.5994,61550319.0],["2024-10-21",70.5994,76.55,70.0811,72.5032,73551503.0],["2024-10-22",72.5032,72.6128,69.9415,70.6991,40594515.0],["2024-10-23",70.6991,71.2672,69.3335,69.5329,32335802.0],["2024-10-24",69.5329,70.2705,68.4564,69.2837,20113740.0],["2024-10-25",69.2837,70.5695,68.8352,69.503,21791069.0],["2024-10-28",69.503,69.5129,67.7786,68.6458,23411338.0],["2024-10-29",68.6458,70.5994,67.9182,67.9879,32910305.0],["2024-10-30",67.9879,67.98792266845703,65.8848,66.4928,30620385.0],["2024-10-31",66.4928,67.4497,65.4662,66.7619,30203938.0],["2024-11-01",66.7619,66.76193237304688,63.9511,63.971,30021864.0],["2024-11-04",63.971,65.5559,63.971,65.2369,16791392.0],["2024-11-05",65.2369,67.9979,64.9678,67.9381,33885108.0],["2024-11-06",67.9381,70.4299,67.5793,69.6226,41739549.0],["2024-11-07",69.6226,71.0679,68.6557,70.2107,32019509.0],["2024-11-08",70.2107,73.2308,70.21066284179688,70.9184,45844350.0],["2024-11-11",70.9184,77.9255,70.91835021972656,77.7161,72238217.0],["2024-11-12",77.7161,77.71614837646484,73.46,74.6362,51384072.0],["2024-11-13",74.6362,75.4635,72.4733,74.397,32613640.0],["2024-11-14",74.397,74.39698791503906,70.7688,70.9582,29529400.0],["2024-11-15",70.9582,71.6659,67.7886,67.8284,28427812.0],["2024-11-18",67.8284,68.287,64.7884,65.3167,27075420.0],["2024-11-19",65.3167,67.4497,64.7884,67.4397,25686670.0],["2024-11-20",67.4397,67.9182,66.3433,67.2105,20188666.0],["2024-11-21",67.2105,68.2172,66.5825,67.3101,16514508.0],["2024-11-22",67.3101,67.8783,64.5292,64.5492,21596122.0],["2024-11-25",64.5492,64.9578,62.4161,63.5026,18283534.0],["2024-11-26",63.5026,64.1604,63.2135,63.2434,11309712.0],["2024-11-27",63.2434,64.88804626464844,62.2367,64.888,16890869.0],["2024-11-28",64.888,66.1539,64.599,64.7286,16097580.0],["2024-11-29",64.7286,66.7719,64.1505,65.7652,18917493.0],["2024-12-02",65.7652,66.4131,65.2867,66.2835,16156154.0],["2024-12-03",66.2835,66.7121,64.589,65.4263,14549029.0],["2024-12-04",65.4263,67.7786,65.4262924194336,65.7552,23168896.0],["2024-12-05",65.7552,65.75521850585938,64.7983,64.9678,14542173.0],["2024-12-06",64.9678,66.2735,64.6588,66.0044,15798489.0],["2024-12-09",66.0044,66.00440216064453,64.5492,64.9678,12418068.0],["2024-12-10",64.9678,67.659,64.96778869628906,65.5359,17696179.0],["2024-12-11",65.5359,66.2337,65.2867,65.6854,12533032.0],["2024-12-12",65.6854,66.6323,65.1671,66.5925,14887497.0],["2024-12-13",66.5925,66.59247589111328,65.0077,65.1472,17933516.0],["2024-12-16",65.1472,67.3301,64.7983,65.1472,19024874.0],["2024-12-17",65.1472,65.5858,64.2302,64.5392,12008463.0],["2024-12-18",64.5392,66.1539,63.991,65.815,19375983.0],["2024-12-19",65.815,68.3268,64.7884,67.968,38124880.0],["2024-12-20",67.968,70.3203,66.9812,68.6657,37786386.0],["2024-12-23",68.6657,70.6492,67.0809,67.5194,34669651.0],["2024-12-24",67.5194,68.0278,65.9645,67.7587,23628050.0],["2024-12-25",67.7587,68.4066,66.6623,66.9812,19110132.0],["2024-12-26",66.9812,68.9448,66.443,68.7654,25856672.0],["2024-12-27",68.7654,69.7522,67.669,67.8982,27944993.0],["2024-12-30",67.8982,68.3268,66.8217,67.0909,18614061.0],["2024-12-31",67.0909,67.2005,63.9511,64.1604,25362368.0],["2025-01-02",64.1604,64.16043090820312,59.9043,60.612,24391165.0],["2025-01-03",60.612,60.9808,59.1069,59.2365,15491664.0],["2025-01-06",59.2365,59.7548,58.3992,58.7082,10542517.0],["2025-01-07",58.7082,60.323,58.70823669433594,60.1635,12313790.0],["2025-01-08",60.1635,60.163482666015625,57.1732,59.2066,16255234.0],["2025-01-09",59.2066,60.6619,58.788,59.8844,14366285.0],["2025-01-10",59.8844,60.8014,58.3594,58.4192,13461043.0],["2025-01-13",58.4192,58.7581,57.2929,57.7613,10207968.0],["2025-01-14",57.7613,59.7548,56.316,59.6751,24621576.0],["2025-01-15",59.6751,59.9542,58.6185,58.7581,14648138.0],["2025-01-16",58.7581,59.5056,58.3594,59.0272,14325303.0],["2025-01-17",59.0272,61.3197,58.5288,60.6619,23329442.0],["2025-01-20",60.6619,61.1802,59.9143,59.9741,14363877.0],["2025-01-21",59.9741,60.4027,59.406,60.2133,12402805.0],["2025-01-22",60.2133,60.2532,59.3063,59.4857,12020294.0],["2025-01-23",59.4857,61.0606,59.0073,59.0272,15545957.0],["2025-01-24",59.0272,59.685,58.8079,59.6252,11800618.0],["2025-01-27",59.6252,60.1834,58.8976,58.9275,12020260.0],["2025-02-05",58.9275,60.9808,58.92751693725586,60.602,19929163.0],["2025-02-06",60.602,62.0075,60.0439,61.9576,24169838.0],["2025-02-07",61.9576,64.4295,61.4692,63.064,33828384.0],["2025-02-10",63.064,64.29,63.0142,63.7817,22746065.0],["2025-02-11",63.7817,64.7784,62.8248,63.6222,21432251.0],["2025-02-12",63.6222,65.6655,63.0241,65.4163,28224657.0],["2025-02-13",65.4163,65.41632080078125,63.4228,63.4727,19699569.0],["2025-02-14",63.4727,64.9977,62.7351,64.4993,19733972.0],["2025-02-17",64.4993,66.3034,64.49932098388672,65.0475,20410160.0],["2025-02-18",65.0475,65.0575,61.4692,62.0274,28264900.0],["2025-02-19",62.0274,63.9212,61.9975,63.9013,21868630.0],["2025-02-20",63.9013,63.9312,62.6952,63.3531,15636832.0],["2025-02-21",63.3531,65.9346,63.2933,65.7153,40011809.0],["2025-02-24",65.7153,66.0343,64.5691,65.0874,26078797.0],["2025-02-25",65.0874,65.7153,63.8714,64.5292,20720675.0],["2025-02-26",64.5292,66.1439,63.6321,65.7353,30154697.0],["2025-02-27",65.7353,66.2835,63.3531,64.6189,27329356.0],["2025-02-28",64.6189,64.61892700195312,61.3795,61.4493,28188067.0],["2025-03-03",61.4493,62.9045,60.9409,61.5988,16303823.0],["2025-03-04",61.5988,67.7587,61.0805,67.7587,51056248.0],["2025-03-05",67.7587,70.6492,67.75867462158203,68.4763,91637614.0],["2025-03-06",68.4763,70.2705,68.4265,69.7422,57610466.0],["2025-03-07",69.7422,71.9948,68.9548,69.3535,61109398.0],["2025-03-10",69.3535,71.0479,69.0245,70.3402,42963971.0],["2025-03-11",70.3402,72.7623,68.6557,71.347,46231425.0],["2025-03-12",71.347,71.9649,70.4299,70.4698,36432468.0],["2025-03-13",70.4698,71.0479,68.576,69.0744,32968626.0],["2025-03-14",69.0744,70.0213,68.6956,69.6724,27509671.0],["2025-03-17",69.6724,69.67242431640625,68.1175,68.4365,25395077.0],["2025-03-18",68.4365,70.4299,68.43646240234375,68.7255,24664323.0],["2025-03-19",68.7255,69.0445,67.4397,67.6889,20079285.0],["2025-03-20",67.6889,70.7688,67.4297,68.4963,36633918.0],["2025-03-21",68.4963,69.1741,65.7851,65.9845,28951352.0],["2025-03-24",65.9845,66.3433,64.3498,65.8848,19290194.0],["2025-03-25",65.8848,68.9548,65.3366,68.1673,35359599.0],["2025-03-26",68.1673,69.6425,67.2802,68.8451,22634355.0],["2025-03-27",68.8451,69.4531,67.5294,67.8783,19312768.0],["2025-03-28",67.8783,67.87828063964844,65.9346,66.4529,16673743.0],["2025-03-31",66.4529,66.45293426513672,64.6987,65.526,14515396.0],["2025-04-01",65.526,67.2603,65.52596282958984,66.1041,14364397.0],["2025-04-02",66.1041,68.7754,65.6854,67.3101,18123291.0],["2025-04-03",67.3101,68.9747,66.5925,67.6391,18620883.0],["2025-04-07",67.6391,67.6390609741211,60.8712,62.9045,39877436.0],["2025-04-08",62.9045,64.4893,61.2101,62.5756,25311517.0],["2025-04-09",62.5756,68.8352,61.1702,68.8352,58875644.0],["2025-04-10",68.8352,70.7589,67.8783,69.0843,67379125.0],["2025-04-11",69.0843,72.9417,68.4763,71.4666,72969284.0],["2025-04-14",71.4666,71.9151,70.0711,70.3602,37192640.0],["2025-04-15",70.3602,70.5097,68.2271,69.1641,26668880.0],["2025-04-16",69.1641,69.5727,67.7886,68.8651,20587288.0],["2025-04-17",68.8651,69.7621,68.2172,68.2471,24279578.0],["2025-04-18",68.2471,68.2471,66.6623,67.35,19487219.0],["2025-04-21",67.35,68.277,67.0709,68.0278,15122439.0],["2025-04-22",68.0278,68.6856,67.2902,67.4596,16931975.0],["2025-04-23",67.4596,67.8882,66.3134,66.4828,22316755.0],["2025-04-24",66.4828,67.1108,65.0575,65.2369,17814339.0],["2025-04-25",65.2369,66.114,64.7884,65.7253,12492738.0],["2025-04-28",65.7253,66.114,64.9479,65.2369,10347774.0],["2025-04-29",65.2369,65.23690795898438,62.6254,64.1804,19529510.0],["2025-04-30",64.1804,64.7585,63.692,63.7717,16498654.0],["2025-05-06",63.7717,65.5858,63.77169418334961,65.5858,17296499.0],["2025-05-07",65.5858,66.5825,65.1671,65.6057,16322713.0],["2025-05-08",65.6057,66.2536,65.0874,65.9645,12592902.0],["2025-05-09",65.9645,65.96453094482422,64.5093,64.6289,12071144.0],["2025-05-12",64.6289,67.4297,64.62889099121094,66.8317,23209189.0],["2025-05-13",66.8317,66.9214,65.815,65.8948,14349176.0],["2025-05-14",65.8948,66.2237,65.4861,65.9346,10156494.0],["2025-05-15",65.9346,65.93463134765625,64.1006,64.1006,11793010.0],["2025-05-16",64.1006,64.609,63.5524,64.1405,9995915.0],["2025-05-19",64.1405,64.6987,63.6222,64.4694,8815900.0],["2025-05-20",64.4694,64.7585,64.1006,64.4196,6640910.0],["2025-05-21",64.4196,64.7385,64.1106,64.1804,5920790.0],["2025-05-22",64.1804,65.2369,63.8514,64.3598,10584219.0],["2025-05-23",64.3598,64.3797,62.8248,62.8746,10330650.0],["2025-05-26",62.8746,64.29,62.87462615966797,64.2501,9283753.0],["2025-05-27",64.2501,64.8581,63.682,63.9411,6780534.0],["2025-05-28",63.9411,64.2003,63.0142,63.1936,6064568.0],["2025-05-29",63.1936,64.29,63.19358444213867,63.7916,11271354.0],["2025-05-30",63.7916,64.0408,62.7949,63.7617,8909869.0],["2025-06-03",63.7617,64.2302,62.9643,64.0308,8053797.0],["2025-06-04",64.0308,64.29,63.8315,64.0408,6766858.0],["2025-06-05",64.0408,64.888,63.8514,64.6289,10403368.0],["2025-06-06",64.6289,65.516,64.1704,64.2402,8743631.0],["2025-06-09",64.2402,64.6389,64.0209,64.3299,7562680.0],["2025-06-10",64.3299,64.3299,62.6354,62.9843,13617796.0],["2025-06-11",62.9843,63.4428,62.9045,62.9843,6915152.0],["2025-06-12",62.9843,62.9942,62.6354,62.7052,6482748.0],["2025-06-13",62.7052,62.7849,61.6885,61.7682,9396704.0],["2025-06-16",61.7682,62.7251,61.7483,62.466,7154756.0],["2025-06-17",62.466,62.4959,61.8679,62.3164,5556408.0],["2025-06-18",62.3164,62.8746,62.1271,62.6952,7123225.0],["2025-06-19",62.6952,62.8348,61.7483,61.9676,8470215.0],["2025-06-20",61.9676,62.2566,61.5589,61.6985,5073509.0],["2025-06-23",61.6985,62.755,61.3197,62.446,8109240.0],["2025-06-24",62.446,63.1238,62.3164,63.0441,12862880.0],["2025-06-25",63.0441,65.1173,62.8547,64.29,19168954.0],["2025-06-26",64.29,64.55,63.689998626708984,63.69,11886776.0],["2025-06-27",63.69,64.53,63.65,63.87,11909167.0],["2025-06-30",63.87,66.42,63.869998931884766,65.86,23581192.0],["2025-07-01",65.86,66.2,65.15,65.52,13190580.0],["2025-07-02",65.52,65.5199966430664,64.55,64.91,9518944.0],["2025-07-03",64.91,65.2,64.5,64.78,7760159.0],["2025-07-04",64.78,65.28,64.4,64.73,9122105.0],["2025-07-07",64.73,64.95,64.01,64.24,7216011.0],["2025-07-08",64.24,65.6,64.23999786376953,65.5,12999837.0],["2025-07-09",65.5,65.72,65.08,65.19,7678479.0],["2025-07-10",65.19,66.08,65.0,65.82,11715461.0],["2025-07-11",65.82,66.42,65.44,66.11,11623032.0],["2025-07-14",66.11,66.79,65.9,66.62,11206624.0],["2025-07-15",66.62,67.25,65.7,66.09,11803035.0],["2025-07-16",66.09,67.79,66.0,66.37,13218576.0],["2025-07-17",66.37,67.97,65.89,67.9,17876349.0],["2025-07-18",67.9,68.19,67.22,67.65,10749101.0],["2025-07-21",67.65,68.0,67.23,67.57,8875228.0],["2025-07-22",67.57,67.83,66.7,67.26,10816417.0],["2025-07-23",67.26,68.24,66.84,67.4,13297743.0],["2025-07-24",67.4,68.5,67.26,67.98,11421559.0],["2025-07-25",67.98,68.59,67.6,68.49,12159741.0],["2025-07-28",68.49,69.25,68.22,68.48,11158222.0],["2025-07-29",68.48,73.5,68.18,73.2,51678514.0],["2025-07-30",73.2,73.19999694824219,70.92,71.58,27483236.0],["2025-07-31",71.58,71.6,69.28,69.54,22150157.0],["2025-08-01",69.54,73.57,69.54,72.12,38265253.0],["2025-08-04",72.12,74.0,71.61,73.98,29072976.0],["2025-08-05",73.98,75.49,73.2,73.98,33361518.0],["2025-08-06",73.98,78.0,73.9800033569336,76.9,41792341.0],["2025-08-07",76.9,78.47,76.27,76.7,39978171.0],["2025-08-08",76.7,77.6,75.62,76.2,25862527.0],["2025-08-11",76.2,76.23,74.91,75.07,25336319.0],["2025-08-12",75.07,75.97,73.58,74.59,25745883.0],["2025-08-13",74.59,75.67,74.38,75.25,23213490.0],["2025-08-14",75.25,76.2,73.44,73.57,27852714.0],["2025-08-15",73.57,77.98,73.41,77.42,35929544.0],["2025-08-18",77.42,83.19,77.41999816894531,80.84,41745201.0],["2025-08-19",80.84,86.77,80.83999633789062,82.2,59163196.0],["2025-08-20",82.2,82.2,79.11,81.86,34664632.0],["2025-08-21",81.86,83.88,80.12,80.45,30965205.0],["2025-08-22",80.45,84.48,80.44999694824219,82.68,44526442.0],["2025-08-25",82.68,84.5,80.21,81.89,54726807.0],["2025-08-26",81.89,81.9,80.02,81.13,28203887.0],["2025-08-27",81.13,86.0,80.8,81.93,65292539.0],["2025-08-28",81.93,83.78,80.8,83.52,53913438.0],["2025-08-29",83.52,83.5199966430664,80.61,81.57,36762649.0],["2025-09-01",81.57,83.66,80.88,82.21,34338772.0],["2025-09-02",82.21,82.20999908447266,77.06,77.55,43371527.0],["2025-09-03",77.55,79.25,75.38,75.85,30139738.0],["2025-09-04",75.85,77.28,71.85,72.98,33975586.0],["2025-09-05",72.98,74.76,72.01,74.61,22960697.0],["2025-09-08",74.61,75.39,74.0,75.12,17108574.0],["2025-09-09",75.12,75.12000274658203,73.24,73.7,15584224.0],["2025-09-10",73.7,76.85,73.69999694824219,75.38,26754752.0],["2025-09-11",75.38,77.68,74.21,77.6,28849608.0],["2025-09-12",77.6,79.21,77.01,78.33,28016627.0],["2025-09-15",78.33,80.68,78.33000183105469,78.64,27581951.0],["2025-09-16",78.64,79.22,77.72,78.43,18988890.0],["2025-09-17",78.43,78.89,76.93,77.67,21234247.0],["2025-09-18",77.67,81.49,77.61,78.66,42449997.0],["2025-09-19",78.66,81.3,78.66,79.45,31567226.0],["2025-09-22",79.45,80.8,78.9,80.18,21798876.0],["2025-09-23",80.18,80.18000030517578,77.46,79.26,25247676.0],["2025-09-24",79.26,82.0,78.41,81.79,41042923.0],["2025-09-25",81.79,85.32,80.81,84.0,43818246.0],["2025-09-26",84.0,92.4,84.0,89.0,85167386.0],["2025-09-29",89.0,89.0,85.29,87.4,48348969.0],["2025-09-30",87.4,91.5,87.4000015258789,90.31,45453023.0],["2025-10-09",90.31,94.83,89.58,92.78,52131432.0],["2025-10-10",92.78,92.77999877929688,86.08,86.24,39747456.0],["2025-10-13",86.24,88.45,82.6,88.22,33855541.0],["2025-10-14",88.22,91.55,83.18,83.89,42541763.0],["2025-10-15",83.89,86.45,82.82,85.53,24503513.0],["2025-10-16",85.53,87.25,83.68,84.21,28270978.0],["2025-10-17",84.21,84.3,79.23,79.44,29255610.0],["2025-10-20",79.44,82.56,79.44000244140625,80.57,22493446.0],["2025-10-21",80.57,82.58,80.56999969482422,81.97,20340690.0],["2025-10-22",81.97,81.97000122070312,80.11,80.88,13743153.0],["2025-10-23",80.88,81.09,78.1,79.72,18620075.0],["2025-10-24",79.72,83.07,79.72000122070312,82.4,27256380.0],["2025-10-27",82.4,84.74,82.4000015258789,84.74,30212416.0],["2025-10-28",84.74,88.72,84.73999786376953,86.92,47271496.0],["2025-10-29",86.92,88.55,86.5,87.42,28965978.0],["2025-10-30",87.42,87.43,85.06,85.13,25525408.0],["2025-10-31",85.13,85.13,81.64,81.74,31468681.0],["2025-11-03",81.74,83.56,79.29,83.51,32658591.0],["2025-11-04",83.51,83.51000213623047,80.51,80.99,20928839.0],["2025-11-05",80.99,80.98999786376953,78.8,79.79,23855778.0],["2025-11-06",79.79,82.18,79.79000091552734,81.18,22400651.0],["2025-11-07",81.18,81.18000030517578,78.93,79.18,18999071.0],["2025-11-10",79.18,80.35,77.7,78.83,23530445.0],["2025-11-11",78.83,79.78,77.23,77.26,17944429.0],["2025-11-12",77.26,77.26000213623047,75.15,76.02,18507707.0],["2025-11-13",76.02,77.59,75.6,77.55,18189536.0],["2025-11-14",77.55,77.55000305175781,74.8499984741211,74.85,19415976.0],["2025-11-17",74.85,76.29,74.8499984741211,75.6,12896981.0],["2025-11-18",75.6,77.11,75.18,76.23,16656048.0],["2025-11-19",76.23,76.2300033569336,74.76,75.22,14245191.0],["2025-11-20",75.22,76.15,74.33,74.65,13899928.0],["2025-11-21",74.65,74.6500015258789,71.92,72.23,19720447.0],["2025-11-24",72.23,73.76,72.2,73.11,13788677.0],["2025-11-25",73.11,76.35,73.11000061035156,75.02,21026418.0],["2025-11-26",75.02,76.32,74.51,75.5,17546441.0],["2025-11-27",75.5,76.51,74.9,75.02,14359511.0],["2025-11-28",75.02,76.16,74.61,76.06,13011189.0],["2025-12-01",76.06,77.7,75.99,77.69,17782741.0],["2025-12-02",77.69,77.99,75.9,76.22,13872171.0],["2025-12-03",76.22,77.13,75.87,76.06,11472832.0],["2025-12-04",76.06,76.73,75.29,76.41,9860780.0],["2025-12-05",76.41,76.88,75.33,76.73,10016637.0],["2025-12-08",76.73,77.75,76.73,77.41,16066267.0],["2025-12-09",77.41,77.9,76.81,77.04,12068746.0],["2025-12-10",77.04,77.8,75.8,77.23,11844214.0],["2025-12-11",77.23,77.6,75.81,75.95,13630957.0],["2025-12-12",75.95,77.41,75.36,77.02,16741733.0],["2025-12-15",77.02,77.0199966430664,74.9,75.15,13675726.0],["2025-12-16",75.15,75.39,73.2,73.72,13060889.0],["2025-12-17",73.72,75.42,73.0,75.06,12214212.0],["2025-12-18",75.06,77.5,74.33,76.49,21826028.0],["2025-12-19",76.49,77.13,75.81,75.85,14104775.0],["2025-12-22",75.85,77.58,75.8499984741211,77.16,16624782.0],["2025-12-23",77.16,77.48,76.16,76.51,14701416.0],["2025-12-24",76.51,77.98,76.3,77.92,20291531.0],["2025-12-25",77.92,79.47,77.36,79.17,24613006.0],["2025-12-26",79.17,82.0,79.16999816894531,80.22,29654547.0],["2025-12-29",80.22,80.79,78.62,78.81,23558638.0],["2025-12-30",78.81,78.81,78.80999755859375,78.81,0.0],["2025-12-31",78.81,78.81,78.80999755859375,78.81,0.0],["2026-01-05",78.81,78.81,78.80999755859375,78.81,0.0],["2026-01-06",78.81,78.81,78.80999755859375,78.81,0.0],["2026-01-07",78.81,78.81,78.80999755859375,78.81,0.0],["2026-01-08",78.81,78.81,78.80999755859375,78.81,0.0],["2026-01-09",78.81,78.81,78.80999755859375,78.81,0.0],["2026-01-12",78.81,78.81,78.80999755859375,78.81,0.0],["2026-01-13",78.81,78.81,78.80999755859375,78.81,0.0],["2026-01-14",78.81,78.81,78.80999755859375,78.81,0.0],["2026-01-15",78.81,86.69000244140625,78.80999755859375,86.69,12036853.0],["2026-01-16",86.69,91.99,83.85,86.04,99071521.0],["2026-01-19",86.04,86.36,82.95,84.5,47255787.0],["2026-01-20",84.5,85.3,81.4,82.05,40015319.0],["2026-01-21",82.05,88.0,81.11,86.36,61749302.0],["2026-01-22",86.36,87.99,84.74,85.02,40634782.0],["2026-01-23",85.02,88.23,84.68,87.92,52023925.0],["2026-01-26",87.92,87.95,84.03,84.29,40731755.0],["2026-01-27",84.29,86.4,82.12,85.8,38149907.0],["2026-01-28",85.8,89.11,85.80000305175781,87.91,49527629.0],["2026-01-29",87.91,87.91000366210938,84.08,84.26,36445633.0],["2026-01-30",84.26,85.38,81.79,84.11,31168241.0],["2026-02-02",84.11,84.11000061035156,79.76,79.78,33307646.0],["2026-02-03",79.78,81.3,79.69,81.29,21118806.0],["2026-02-04",81.29,81.29000091552734,77.8,78.8,26993092.0],["2026-02-05",78.8,78.80000305175781,76.5,77.48,17751844.0],["2026-02-06",77.48,77.56,76.02,76.56,16690283.0],["2026-02-09",76.56,78.07,76.55999755859375,78.0,17575942.0],["2026-02-10",78.0,78.93,77.55,77.94,14852510.0],["2026-02-11",77.94,77.97,77.21,77.31,12023703.0],["2026-02-12",77.31,78.66,77.30999755859375,78.51,16352958.0],["2026-02-13",78.51,78.85,77.48999786376953,77.49,13679498.0],["2026-02-24",77.49,79.15,77.48999786376953,78.83,16378614.0],["2026-02-25",78.83,79.41,78.07,78.72,18420215.0],["2026-02-26",78.72,80.51,78.57,80.18,21159965.0],["2026-02-27",80.18,80.18000030517578,78.52,79.7,15507415.0],["2026-03-02",79.7,80.45,78.4,79.95,21559526.0],["2026-03-03",79.95,80.17,75.08,75.13,27968519.0],["2026-03-04",75.13,76.38,73.99,74.48,16249095.0],["2026-03-05",74.48,76.18,74.4800033569336,74.91,14419134.0],["2026-03-06",74.91,75.5,74.48,75.16,10806888.0],["2026-03-09",75.16,75.16000366210938,72.0,73.82,17739067.0],["2026-03-10",73.82,75.86,73.81999969482422,75.29,13434059.0],["2026-03-11",75.29,75.95,74.88,75.53,11535409.0],["2026-03-12",75.53,76.34,74.42,75.21,13671175.0],["2026-03-13",75.21,75.20999908447266,73.62,73.74,12647437.0],["2026-03-16",73.74,74.66,72.7,74.57,14241824.0],["2026-03-17",74.57,74.7,72.6,72.71,12438041.0],["2026-03-18",72.71,74.78,72.6,74.6,14970293.0],["2026-03-19",74.6,74.5999984741211,72.06,72.5,13845863.0],["2026-03-20",72.5,73.0,70.3,70.36,14502320.0],["2026-03-23",70.36,70.36000061035156,66.41,66.48,18827290.0],["2026-03-24",66.48,67.6,66.0,67.4,11517091.0],["2026-03-25",67.4,69.35,67.4000015258789,68.98,12357408.0],["2026-03-26",68.98,68.9800033569336,67.49,67.72,9169740.0],["2026-03-27",67.72,68.54,66.63,67.89,8676752.0],["2026-03-30",67.89,67.88999938964844,66.0,67.63,11458517.0],["2026-03-31",67.63,68.18,65.9,66.04,12649762.0],["2026-04-01",66.04,67.67,66.04000091552734,67.4,10350853.0],["2026-04-02",67.4,67.4000015258789,65.42,65.9,11357588.0],["2026-04-03",65.9,66.38,64.8,64.92,8873197.0],["2026-04-07",64.92,66.17,64.91999816894531,65.58,8340714.0],["2026-04-08",65.58,69.02,65.58000183105469,69.01,16849631.0],["2026-04-09",69.01,69.01000213623047,67.66,68.48,13250152.0],["2026-04-10",68.48,70.36,68.4800033569336,69.38,13598515.0],["2026-04-13",69.38,70.68,68.55,70.27,15127451.0],["2026-04-14",70.27,71.5,70.2699966430664,71.04,16167700.0],["2026-04-15",71.04,71.57,70.08,70.18,14810653.0],["2026-04-16",70.18,71.35,70.1,70.99,12478392.0],["2026-04-17",70.99,73.71,70.61,72.89,21277009.0],["2026-04-20",72.89,73.31,72.65,73.12,16922431.0],["2026-04-21",73.12,73.12000274658203,69.86,70.27,24995543.0],["2026-04-22",70.27,72.64,69.81,72.43,24573291.0],["2026-04-23",72.43,73.4,71.08,71.36,19525702.0],["2026-04-24",71.36,72.35,70.86,71.1,15449481.0],["2026-04-27",71.1,73.59,71.0999984741211,73.36,26136960.0],["2026-04-28",73.36,76.6,73.36000061035156,74.43,37880347.0],["2026-04-29",74.43,76.18,73.22,75.88,30984350.0],["2026-04-30",75.88,77.68,75.24,77.32,34271829.0],["2026-05-06",77.32,81.76,77.31999969482422,79.05,51569453.0],["2026-05-07",79.05,79.36,78.08,79.01,31651512.0],["2026-05-08",79.01,79.01000213623047,76.09,77.36,36697905.0],["2026-05-11",77.36,82.76,77.36000061035156,81.94,59476649.0],["2026-05-12",81.94,81.94000244140625,79.07,79.59,37019152.0],["2026-05-13",79.59,82.05,77.53,82.0,42034311.0],["2026-05-14",82.0,82.76,78.7,78.8,33572278.0],["2026-05-15",78.8,80.48,76.68,77.27,38241859.0],["2026-05-18",77.27,79.77,76.89,78.33,27186824.0],["2026-05-19",78.33,81.0,76.21,80.97,39339309.0],["2026-05-20",80.97,81.99,79.68,81.3,37656968.0],["2026-05-21",81.3,82.96,77.41,77.89,50167593.0],["2026-05-22",77.89,79.98,77.55,79.73,31882842.0],["2026-05-25",79.73,85.07,79.7300033569336,85.02,68019923.0],["2026-05-26",85.02,85.0199966430664,80.89,82.95,52802575.0],["2026-05-27",82.95,89.53,82.94999694824219,85.06,82776050.0],["2026-05-28",85.06,86.73,83.38,86.3,61267617.0],["2026-05-29",86.3,86.30000305175781,78.2248,79.012,66266590.0],["2026-06-01",79.012,80.7556,76.2221,76.2321,44971375.0],["2026-06-02",76.2321,77.3779,74.7276,75.9133,31463231.0],["2026-06-03",75.9133,78.6334,75.7439,76.81,38249245.0],["2026-06-04",76.81,77.8761,75.0863,76.9893,26657691.0],["2026-06-05",76.9893,77.4676,72.7647,74.8671,37981645.0],["2026-06-08",74.8671,74.86708068847656,69.3572,69.7258,33953970.0],["2026-06-09",69.7258,73.512,69.725830078125,73.4124,28540491.0],["2026-06-10",73.4124,75.0564,71.6687,72.7349,24024411.0],["2026-06-11",72.7349,72.9341,70.3436,71.1606,22463031.0],["2026-06-12",71.1606,73.7312,70.6026,71.2503,25920488.0],["2026-06-15",71.2503,74.4885,70.9613,74.4885,28567822.0],["2026-06-16",74.4885,77.7964,74.1896,76.4314,32213260.0],["2026-06-17",76.4314,80.5264,75.7738,79.7094,39638842.0],["2026-06-18",79.7094,81.5826,79.271,80.098,39328204.0],["2026-06-22",80.098,82.1804,79.6895,81.6623,43474278.0],["2026-06-23",81.6623,83.9241,79.5699,81.6125,42118918.0],["2026-06-24",81.6125,83.5454,79.8788,83.3362,36749310.0],["2026-06-25",83.3362,88.5671,82.569,87.1822,66287328.0],["2026-06-26",87.1822,87.3217,82.5092,83.675,47972373.0],["2026-06-29",83.675,86.8534,80.8154,85.04,46792223.0],["2026-06-30",85.04,90.2,83.4,88.75,57406131.0],["2026-07-01",88.75,91.79,85.6,86.41,61055255.0],["2026-07-02",86.41,88.21,81.3,83.55,51702449.0],["2026-07-03",83.55,84.4,81.12,81.76,38145194.0],["2026-07-06",81.76,84.55,77.89,83.2,51693747.0],["2026-07-07",83.2,84.79,81.03,82.0,35195694.0],["2026-07-08",82.0,86.19,79.84,83.51,55123388.0],["2026-07-09",83.51,87.1,82.4,87.09,67233248.0],["2026-07-10",87.09,90.2,85.58,85.83,89230953.0],["2026-07-13",85.83,86.62,80.25,81.74,64793271.0],["2026-07-14",81.74,81.89,74.0,78.22,69247892.0],["2026-07-15",78.22,79.22,72.05,72.24,56746804.0],["2026-07-16",72.24,74.33,69.55,70.16,49582062.0],["2026-07-17",70.16,70.16000366210938,64.01,64.1,52215573.0],["2026-07-20",64.1,65.49,60.56,61.77,42858442.0],["2026-07-21",61.77,65.45,59.81,65.28,43065929.0],["2026-07-22",65.28,67.48,63.8,66.24,44300577.0],["2026-07-23",66.24,66.23999786376953,64.26,65.2,24157749.0],["2026-07-24",65.2,65.91,64.02,64.5,22369872.0],["2026-07-27",64.5,66.43,62.68,66.0,24403636.0],["2026-07-28",66.0,66.0,63.42,63.82,19293796.0],["2026-07-29",63.82,65.09,62.66,64.86,21904650.0],["2026-07-30",64.86,65.8,63.48,64.7,23908445.0],["2026-07-31",64.7,67.52,64.69999694824219,65.02,32367296.0],["2026-08-03",65.02,65.0199966430664,63.81,64.1,18685977.0],["2026-08-04",64.1,65.7,64.0999984741211,65.55,21950553.0],["2026-08-05",65.55,67.85,65.11,67.2,31824209.0],["2026-08-06",67.2,67.19999694824219,65.71,66.5,24074655.0],["2026-08-07",66.5,67.35,65.42,67.22,27680498.0],["2026-08-10",67.22,68.02,66.23,68.0,24211173.0],["2026-08-11",68.0,68.19,67.1,67.3,16910831.0],["2026-08-12",67.3,67.65,66.86,67.28,14669162.0],["2026-08-13",67.28,68.0,66.1,66.14,22914053.0],["2026-08-14",66.14,67.9,65.53,67.89,27283757.0],["2026-08-17",67.89,68.48,66.0,68.3,33996760.0],["2026-08-18",68.3,68.30000305175781,66.0,66.38,29060252.0],["2026-08-19",66.38,66.37999725341797,62.0,62.27,29756297.0],["2026-08-20",62.27,63.79,62.27000045776367,62.81,16497968.0],["2026-08-21",62.81,63.12,62.25,62.65,12242648.0],["2026-08-24",62.65,62.650001525878906,60.49,60.99,16888658.0],["2026-08-25",60.99,61.69,60.2,61.46,10733126.0],["2026-08-26",61.46,61.97,61.28,61.59,9824356.0],["2026-08-27",61.59,63.45,61.59000015258789,63.25,16513453.0],["2026-08-28",63.25,63.46,62.73,62.78,12763719.0],["2026-08-31",62.78,63.93,61.58,63.87,14458568.0],["2026-09-01",63.87,63.869998931884766,63.17,63.35,11056416.0],["2026-09-02",63.35,63.349998474121094,62.35,62.6,8703132.0],["2026-09-03",62.6,63.17,62.51,62.76,9038948.0],["2026-09-04",62.76,63.21,61.78,62.08,11767429.0],["2026-09-07",62.08,62.53,61.78,62.04,9011277.0],["2026-09-08",62.04,62.1,61.31,61.43,9893875.0],["2026-09-09",61.43,61.75,60.9,61.21,8887833.0],["2026-09-10",61.21,61.21,60.42,60.5,7901311.0],["2026-09-11",60.5,60.5,58.5,59.09,15054618.0],["2026-09-14",59.09,59.78,58.53,59.36,6919176.0]]}