{"t":"002371.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",9.7563,10.0505,9.7114,9.7563,3941402.0],["2010-08-23",9.7563,10.0846,9.7253,9.9979,3701488.0],["2010-08-24",9.9979,10.1543,9.86,10.035,2356929.0],["2010-08-25",10.035,10.2193,9.7098,9.7547,2813885.0],["2010-08-26",9.7547,10.0815,9.7098,9.9793,3002553.0],["2010-08-27",9.9793,10.0474,9.7749,9.8926,4348767.0],["2010-08-30",9.8926,10.3989,9.892550468444824,10.3262,5897113.0],["2010-08-31",10.3262,10.6312,10.2193,10.577,4867981.0],["2010-09-01",10.577,10.6545,9.9622,10.2983,6973795.0],["2010-09-02",10.2983,10.4299,10.0892,10.1899,4151159.0],["2010-09-03",10.1899,10.3726,10.1279,10.2518,3424261.0],["2010-09-06",10.2518,10.3401,9.9049,10.066,4468197.0],["2010-09-07",10.066,10.1047,9.9158,10.0753,2105410.0],["2010-09-08",10.0753,10.1248,9.9669,10.0552,2297098.0],["2010-09-09",10.0552,10.2441,9.9746,10.1434,4233464.0],["2010-09-10",10.1434,11.0184,10.1125,10.9177,9487443.0],["2010-09-13",10.9177,12.009506225585938,10.9177,12.0095,18933119.0],["2010-09-14",12.0095,12.6522,12.009506225585938,12.327,11948247.0],["2010-09-15",12.327,12.5438,12.0807,12.2201,6129685.0],["2010-09-16",12.2201,12.4509,11.3854,11.692,7653359.0],["2010-09-17",11.692,12.1551,11.4923,11.9646,5991687.0],["2010-09-20",11.9646,11.964597702026367,11.4597,11.4597,3812312.0],["2010-09-21",11.4597,11.7075,11.3978,11.5387,2958283.0],["2010-09-27",11.5387,11.538727760314941,11.5387,11.5387,0.0],["2010-09-28",11.5387,12.0792,11.538727760314941,11.6858,4158754.0],["2010-09-29",11.6858,11.7292,11.1965,11.2584,3968310.0],["2010-09-30",11.2584,11.3823,11.1469,11.181,4248223.0],["2010-10-08",11.181,12.2991,11.18099594116211,12.1582,5592030.0],["2010-10-11",12.1582,12.2341,11.7044,11.7679,3858352.0],["2010-10-12",11.7679,11.8454,11.6146,11.6224,2760542.0],["2010-10-13",11.6224,11.8082,11.339,11.692,2832504.0],["2010-10-14",11.692,11.7741,11.413289070129395,11.4133,2294596.0],["2010-10-15",11.4133,11.6146,10.67,10.9084,4896443.0],["2010-10-18",10.9084,10.908440589904785,10.2301,10.529,4610686.0],["2010-10-19",10.529,11.1949,10.52902889251709,11.1485,2074717.0],["2010-10-20",11.1485,11.3467,10.9766,11.1407,2249264.0],["2010-10-21",11.1407,11.5341,11.0741,11.3684,1910177.0],["2010-10-22",11.3684,11.5527,11.3359,11.3606,1313328.0],["2010-10-25",11.3606,11.8872,11.360637664794922,11.8872,3744741.0],["2010-10-26",11.8872,12.3502,11.6967,12.3115,4632648.0],["2010-10-27",12.3115,12.6135,12.2155,12.3115,3669709.0],["2010-10-28",12.3115,12.5902,12.2805,12.5871,2327026.0],["2010-10-29",12.5871,12.5902,12.2805,12.4199,2923679.0],["2010-11-01",12.4199,13.0393,12.419888496398926,12.7296,2336712.0],["2010-11-02",12.7296,12.8535,12.2511,12.5438,3301079.0],["2010-11-03",12.5438,12.6042,12.1799,12.44,2080763.0],["2010-11-04",12.44,13.3955,12.3889,13.3181,3506666.0],["2010-11-05",13.3181,13.6201,13.1942,13.394,1821144.0],["2010-11-08",13.394,14.7103,13.393965721130371,14.2782,4384154.0],["2010-11-09",14.2782,14.7289,14.1528,14.461,3480074.0],["2010-11-10",14.461,14.8667,14.2658,14.8652,2428247.0],["2010-11-11",14.8652,15.0216,14.368,14.4068,3606883.0],["2010-11-12",14.4068,14.6158,13.4729,13.9375,6511545.0],["2010-11-15",13.9375,14.2473,13.6294,14.2442,3307239.0],["2010-11-16",14.2442,14.4021,13.3955,13.7827,4023978.0],["2010-11-17",13.7827,13.7827,13.0084,13.1632,2456406.0],["2010-11-18",13.1632,13.4575,13.1632,13.3181,2226039.0],["2010-11-19",13.3181,14.255,13.318085670471191,14.255,3569682.0],["2010-11-22",14.255,15.3096,14.0924,14.7118,4718377.0],["2010-11-23",14.7118,15.0216,14.557,14.8915,3165122.0],["2010-11-24",14.8915,15.6844,14.8667,15.61,3414247.0],["2010-11-25",15.61,15.8392,15.1393,15.7618,3334109.0],["2010-11-26",15.7618,15.9476,15.3437,15.4242,2250711.0],["2010-11-29",15.4242,15.7432,15.4242,15.6565,1909495.0],["2010-11-30",15.6565,15.7633,14.7893,15.562,2806455.0],["2010-12-01",15.562,15.562027931213379,15.099,15.4676,1913185.0],["2010-12-02",15.4676,15.5915,15.1331,15.1547,1719020.0],["2010-12-03",15.1547,15.2229,14.7289,15.0169,1172266.0],["2010-12-06",15.0169,15.1981,14.8218,15.0061,1257458.0],["2010-12-07",15.0061,16.4153,14.7118,16.2512,3415397.0],["2010-12-08",16.2512,17.1215,15.9972,16.739,3626393.0],["2010-12-09",16.739,16.73897361755371,15.9507,16.135,1764769.0],["2010-12-10",16.135,17.0518,15.9507,17.0317,3224037.0],["2010-12-13",17.0317,17.3445,16.7405,17.171,3192327.0],["2010-12-14",17.171,17.26704978942871,16.8025,17.267,2262096.0],["2010-12-15",17.267,17.26704978942871,16.725,16.8799,1784177.0],["2010-12-16",16.8799,17.0502,16.6523,16.6941,1463969.0],["2010-12-17",16.6941,16.8954,16.5702,16.7405,1210730.0],["2010-12-20",16.7405,16.8629,15.6596,16.2635,2847244.0],["2010-12-21",16.2635,17.2671,16.2635498046875,17.1122,3288544.0],["2010-12-22",17.1122,17.112194061279297,16.5082,16.5082,1773563.0],["2010-12-23",16.5082,16.7405,16.0328,16.708,2290369.0],["2010-12-24",16.708,16.708003997802734,15.7463,16.2605,1879491.0],["2010-12-27",16.2605,16.4138,15.6441,15.9492,1598030.0],["2010-12-28",15.9492,15.949186325073242,14.6375,15.0185,2558448.0],["2010-12-29",15.0185,15.3235,14.7134,15.2322,1818484.0],["2010-12-30",15.2322,16.3147,14.8667,16.3147,6707675.0],["2010-12-31",16.3147,17.1896,16.1211,16.8489,3340648.0],["2011-01-04",16.8489,17.1896,16.5082,16.8768,3248804.0],["2011-01-05",16.8768,16.876798629760742,16.262,16.4896,1899772.0],["2011-01-06",16.4896,16.48964500427246,15.9275,16.1815,1389517.0],["2011-01-07",16.1815,16.3379,15.7974,15.9383,1139735.0],["2011-01-10",15.9383,16.2419,15.3375,15.3824,1334064.0],["2011-01-11",15.3824,15.5326,15.1145,15.322,1590095.0],["2011-01-12",15.322,15.8826,15.321993827819824,15.7045,1172184.0],["2011-01-13",15.7045,16.1056,15.3483,15.4552,1579973.0],["2011-01-14",15.4552,15.4552,14.574,14.5879,2181813.0],["2011-01-17",14.5879,14.587949752807617,13.129155158996582,13.1292,5541220.0],["2011-01-18",13.1292,13.129155158996582,12.4276,12.8783,4444024.0],["2011-01-19",12.8783,13.2314,12.6986,13.1942,2326319.0],["2011-01-20",13.1942,13.3181,12.0792,12.0947,3027718.0],["2011-01-21",12.0947,12.711,12.0792,12.3579,2791993.0],["2011-01-24",12.3579,12.9789,12.3192,12.4199,2454922.0],["2011-01-25",12.4199,12.423,11.6827,12.1845,2345020.0],["2011-01-26",12.1845,12.5748,12.1582,12.5128,1964777.0],["2011-01-27",12.5128,12.6955,12.138,12.5902,1365667.0],["2011-01-28",12.5902,12.9867,12.5438,12.917,1213782.0],["2011-01-31",12.917,13.1601,12.8225,12.9309,1717188.0],["2011-02-01",12.9309,13.5457,12.9,13.3181,1683450.0],["2011-02-09",13.3181,13.5504,13.1137,13.3196,1057848.0],["2011-02-10",13.3196,13.7517,13.3026,13.7517,1892740.0],["2011-02-11",13.7517,13.7517,13.75169849395752,13.7517,0.0],["2011-02-14",13.7517,14.3077,13.75169849395752,14.0072,2292953.0],["2011-02-15",14.0072,14.0924,13.9375,13.9375,1363740.0],["2011-02-16",13.9375,14.8311,13.937530517578125,14.6809,2172791.0],["2011-02-17",14.6809,14.9426,14.557,14.7893,1889391.0],["2011-02-18",14.7893,15.562,14.7118,15.3019,2779098.0],["2011-02-21",15.3019,15.8888,15.301860809326172,15.3731,3148739.0],["2011-02-22",15.3731,15.6333,14.9906,15.3793,2860847.0],["2011-02-23",15.3793,16.8799,15.2244,16.8009,4372460.0],["2011-02-24",16.8009,16.800918579101562,15.4861,16.1815,4401478.0],["2011-02-25",16.1815,16.18147087097168,14.5632,14.6019,14066332.0],["2011-02-28",14.6019,14.601883888244629,13.8601,14.4455,5748533.0],["2011-03-01",14.4455,14.8621,14.0614,14.4904,3798754.0],["2011-03-02",14.4904,14.5879,14.2473,14.4006,2176348.0],["2011-03-03",14.4006,14.5492,13.7857666015625,13.7858,2473806.0],["2011-03-04",13.7858,14.2008,13.7641,14.1466,1428215.0],["2011-03-07",14.1466,14.2426,13.7951,13.9391,2102143.0],["2011-03-08",13.9391,14.0212,13.411,13.4745,3339271.0],["2011-03-09",13.4745,13.6232,13.4404,13.5581,1974943.0],["2011-03-10",13.5581,13.8601,13.4807,13.7703,2198720.0],["2011-03-11",13.7703,14.4021,13.770281791687012,14.1714,4368189.0],["2011-03-14",14.1714,14.3247,13.8849,14.0026,1921265.0],["2011-03-15",14.0026,14.002572059631348,13.2019,13.9375,2374152.0],["2011-03-16",13.9375,14.2627,13.6898,14.0645,1197905.0],["2011-03-17",14.0645,14.1636,13.682,13.6898,1485083.0],["2011-03-18",13.6898,13.9205,13.4698,13.538,1153022.0],["2011-03-21",13.538,13.537988662719727,13.4002,13.4389,928006.0],["2011-03-22",13.4389,13.5659,13.3491,13.4683,638490.0],["2011-03-23",13.4683,13.7083,13.3955,13.6278,657514.0],["2011-03-24",13.6278,14.4641,13.6278076171875,14.4625,4117971.0],["2011-03-25",14.4625,14.8017,14.4021,14.718,6117264.0],["2011-03-28",14.718,14.7552,14.1714,14.2008,2970894.0],["2011-03-29",14.2008,14.3077,14.0924,14.0986,1890661.0],["2011-03-30",14.0986,14.2008,13.76408576965332,13.7641,885227.0],["2011-03-31",13.7641,14.0444,13.1865,13.1988,1513698.0],["2011-04-01",13.1988,13.3986,13.1632,13.2887,937281.0],["2011-04-06",13.2887,13.3181,13.0858,13.1632,1135338.0],["2011-04-07",13.1632,13.3909,13.0951,13.1648,745555.0],["2011-04-08",13.1648,13.5194,13.164772987365723,13.4528,777114.0],["2011-04-11",13.4528,13.5767,12.5438,13.0548,3866489.0],["2011-04-12",13.0548,13.1586,12.8535,13.1323,1343232.0],["2011-04-13",13.1323,13.2019,12.9309,13.171,481431.0],["2011-04-14",13.171,13.171,13.0053,13.1152,496203.0],["2011-04-15",13.1152,13.2329,12.7141,13.219,511220.0],["2011-04-18",13.219,13.2561,12.9867,13.0254,878859.0],["2011-04-19",13.0254,13.0254,12.8194,12.9325,1114482.0],["2011-04-20",12.9325,13.2407,12.8163,13.0192,752379.0],["2011-04-21",13.0192,13.2236,13.019203186035156,13.1679,463949.0],["2011-04-22",13.1679,13.167868614196777,13.0393,13.1121,1404990.0],["2011-04-25",13.1121,13.1121187210083,12.868986129760742,12.869,617199.0],["2011-04-26",12.869,13.0053,12.6986,12.8287,2439518.0],["2011-04-27",12.8287,12.8736,12.7281,12.7714,444174.0],["2011-04-28",12.7714,12.8039,12.0854,12.3502,2179577.0],["2011-04-29",12.3502,12.3812,11.9321,12.3533,388531.0],["2011-05-03",12.3533,12.3533,12.353296279907227,12.3533,0.0],["2011-05-04",12.3533,12.8225,12.353296279907227,12.5717,530257.0],["2011-05-05",12.5717,12.7265,12.3889,12.6382,932227.0],["2011-05-06",12.6382,12.6801,12.4168,12.5484,1220523.0],["2011-05-09",12.5484,12.6228,12.3889,12.4632,836528.0],["2011-05-10",12.4632,12.463249206542969,12.1721,12.3858,688699.0],["2011-05-11",12.3858,12.385821342468262,12.2279,12.2805,404352.0],["2011-05-12",12.2805,13.5086,12.28051471710205,12.5438,11001874.0],["2011-05-13",12.5438,12.5438,11.8469,12.0792,3666335.0],["2011-05-16",12.0792,12.265,11.6967,11.8314,2087934.0],["2011-05-17",11.8314,11.831414222717285,11.4288,11.5914,1798886.0],["2011-05-18",11.5914,11.59138011932373,11.2429,11.3668,1867013.0],["2011-05-19",11.3668,11.435,11.2786,11.3513,660148.0],["2011-05-20",11.3513,11.3823,11.1314,11.2089,789686.0],["2011-05-23",11.2089,11.208870887756348,10.7629,10.7799,1553893.0],["2011-05-24",10.7799,10.8372,10.3943,10.67,1337899.0],["2011-05-25",10.67,10.7598,10.4996,10.639,1066326.0],["2011-05-26",10.639,10.7907,10.4531,10.4531,719765.0],["2011-05-27",10.4531,10.5104,10.0722,10.1047,1415156.0],["2011-05-30",10.1047,10.3401,9.9297,10.0722,737380.0],["2011-05-31",10.0722,10.3432,10.072188377380371,10.2193,1403284.0],["2011-06-01",10.2193,10.3122,10.2054,10.289,724346.0],["2011-06-02",10.289,10.288994789123535,9.8802,9.97,820645.0],["2011-06-03",9.97,10.2813,9.969982147216797,10.1744,676544.0],["2011-06-07",10.1744,10.2518,10.0815,10.2394,397793.0],["2011-06-08",10.2394,10.4501,10.2131,10.4036,2288897.0],["2011-06-09",10.4036,10.6854,10.3463,10.3773,2216531.0],["2011-06-10",10.3773,10.5306,10.0536,10.0861,847692.0],["2011-06-13",10.0861,10.1852,9.9111,10.0815,462831.0],["2011-06-14",10.0815,10.0815,10.08148193359375,10.0815,0.0],["2011-06-15",10.0815,10.0815,10.08148193359375,10.0815,0.0],["2011-06-16",10.0815,10.0815,10.08148193359375,10.0815,0.0],["2011-06-17",10.0815,10.0815,10.08148193359375,10.0815,0.0],["2011-06-20",10.0815,10.08148193359375,9.4992,9.51,952122.0],["2011-06-21",9.51,9.6773,9.445,9.6215,509540.0],["2011-06-22",9.6215,9.6959,9.524,9.6184,609434.0],["2011-06-23",9.6184,9.8616,9.4496,9.8182,890939.0],["2011-06-24",9.8182,10.2828,9.6974,10.1744,1243483.0],["2011-06-27",10.1744,10.4795,10.0691,10.2642,1619082.0],["2011-06-28",10.2642,10.4439,10.114,10.416,842385.0],["2011-06-29",10.416,10.5228,10.3091,10.3463,763846.0],["2011-06-30",10.3463,10.7226,10.346292495727539,10.687,1346075.0],["2011-07-01",10.687,11.0887,10.5241,10.8588,1230100.0],["2011-07-04",10.8588,11.4032,10.8407,11.3911,1940199.0],["2011-07-05",11.3911,11.9758,11.391080856323242,11.6854,2049850.0],["2011-07-06",11.6854,11.9616,11.512,11.9112,2041749.0],["2011-07-07",11.9112,12.1431,11.6975,11.885,1630539.0],["2011-07-08",11.885,12.1975,11.885028839111328,12.012,1312025.0],["2011-07-11",12.012,12.012046813964844,11.5927,11.9153,1502060.0],["2011-07-12",11.9153,11.915270805358887,11.5927,11.6532,1174783.0],["2011-07-13",11.6532,11.933418273925781,11.4919,11.9334,1714651.0],["2011-07-14",11.9334,12.1572,11.7943,12.1471,1695376.0],["2011-07-15",12.1471,12.5564,12.0987,12.4052,1399626.0],["2011-07-18",12.4052,12.7217,12.1572,12.2782,1041838.0],["2011-07-19",12.2782,12.4697,12.0282,12.1008,1102806.0],["2011-07-20",12.1008,12.3608,12.10075569152832,12.3044,938587.0],["2011-07-21",12.3044,12.4798,12.0987,12.1572,1041653.0],["2011-07-22",12.1572,12.3487,12.0786,12.3387,1065428.0],["2011-07-25",12.3387,12.6169,11.6834,11.8145,1923335.0],["2011-07-26",11.8145,11.9959,11.3225,11.3689,1933968.0],["2011-07-27",11.3689,11.6431,11.1794,11.5685,925825.0],["2011-07-28",11.5685,11.754,11.3125,11.7076,1078608.0],["2011-07-29",11.7076,11.7762,11.2903,11.3467,1619915.0],["2011-08-01",11.3467,11.5463,11.2459,11.4133,722268.0],["2011-08-02",11.4133,11.502,11.1512,11.3104,735191.0],["2011-08-03",11.3104,11.627,11.1995,11.5262,748770.0],["2011-08-04",11.5262,11.7137,11.4919,11.5866,1067362.0],["2011-08-05",11.5866,11.58664321899414,11.1915,11.4314,788350.0],["2011-08-08",11.4314,11.431405067443848,10.5504,10.887,1746163.0],["2011-08-09",10.887,11.2701,10.3165,11.0887,1701486.0],["2011-08-10",11.0887,11.5443,11.088663101196289,11.3407,1571383.0],["2011-08-11",11.3407,11.7318,11.2016,11.6935,1891750.0],["2011-08-12",11.6935,12.2681,11.693498611450195,12.1068,2626421.0],["2011-08-15",12.1068,13.1028,11.9354,12.8024,4616100.0],["2011-08-16",12.8024,13.1088,12.7056,12.9233,4146624.0],["2011-08-17",12.9233,12.9979,12.7862,12.9274,1594167.0],["2011-08-18",12.9274,13.4072,12.8124,13.1048,3063578.0],["2011-08-19",13.1048,13.2056,12.7016,13.2056,1941011.0],["2011-08-22",13.2056,13.504,12.9455,12.9838,2131411.0],["2011-08-23",12.9838,13.387,12.8124,13.3064,1734086.0],["2011-08-24",13.3064,13.5887,13.2661,13.3084,3982220.0],["2011-08-25",13.3084,13.508,13.1653,13.3387,1476759.0],["2011-08-26",13.3387,13.6411,13.2056,13.4536,1007657.0],["2011-08-29",13.4536,13.5887,13.2681,13.3024,1293489.0],["2011-08-30",13.3024,13.4677,13.1048,13.2439,1341039.0],["2011-08-31",13.2439,13.243894577026367,12.7217,12.9012,1443390.0],["2011-09-01",12.9012,12.9818,12.3104,12.4999,1686259.0],["2011-09-02",12.4999,12.5201,12.0987,12.2157,1354870.0],["2011-09-05",12.2157,12.4475,11.9274,12.3689,915774.0],["2011-09-06",12.3689,12.4294,12.133,12.258,483317.0],["2011-09-07",12.258,12.5786,12.2056,12.4758,984218.0],["2011-09-08",12.4758,12.4999,12.3205,12.4697,913733.0],["2011-09-09",12.4697,12.5967,12.2237,12.26,705117.0],["2011-09-13",12.26,12.260028839111328,11.9173,12.2318,760711.0],["2011-09-14",12.2318,12.2479,11.8548,12.0967,1079231.0],["2011-09-15",12.0967,12.2741,11.9677,12.0645,446629.0],["2011-09-16",12.0645,12.1471,11.9677,12.0564,515009.0],["2011-09-19",12.0564,12.0665,11.8568,11.8951,239058.0],["2011-09-20",11.8951,12.262,11.8306,12.1552,441127.0],["2011-09-21",12.1552,12.6048,12.133,12.4979,582009.0],["2011-09-22",12.4979,12.497928619384766,11.8991,12.0685,939496.0],["2011-09-23",12.0685,12.6008,11.7943,12.1995,1403465.0],["2011-09-26",12.1995,12.2016,11.9516,12.0302,437244.0],["2011-09-27",12.0302,12.1874,12.0161,12.0907,407049.0],["2011-09-28",12.0907,12.0907,12.09067440032959,12.0907,0.0],["2011-09-29",12.0907,12.09067440032959,11.1088,11.4919,1452406.0],["2011-09-30",11.4919,11.6935,11.3588,11.6935,363017.0],["2011-10-10",11.6935,11.8165,11.4536,11.4919,245867.0],["2011-10-11",11.4919,11.8709,11.3004,11.4697,398763.0],["2011-10-12",11.4697,11.8145,11.3145,11.8084,642662.0],["2011-10-13",11.8084,12.0342,11.6935,11.9717,733432.0],["2011-10-14",11.9717,11.971721649169922,11.7338,11.7983,383254.0],["2011-10-17",11.7983,11.79833984375,11.7983,11.7983,0.0],["2011-10-18",11.7983,11.79833984375,11.7983,11.7983,0.0],["2011-10-19",11.7983,11.79833984375,11.7983,11.7983,0.0],["2011-10-20",11.7983,11.79833984375,11.7983,11.7983,0.0],["2011-10-21",11.7983,11.79833984375,10.6854,11.3326,1226605.0],["2011-10-24",11.3326,11.4112,10.4596,10.9818,1175745.0],["2011-10-25",10.9818,11.2157,10.7096,11.1512,709273.0],["2011-10-26",11.1512,11.1895,10.9092,11.0846,701677.0],["2011-10-27",11.0846,11.383,11.0362,11.3306,826433.0],["2011-10-28",11.3306,11.6733,11.330596923828125,11.6129,869755.0],["2011-10-31",11.6129,11.8508,11.508,11.6834,988344.0],["2011-11-01",11.6834,11.794304847717285,11.5826,11.7943,702483.0],["2011-11-02",11.7943,11.8951,10.8871,11.8588,5402667.0],["2011-11-03",11.8588,12.3951,11.508,11.9778,4228122.0],["2011-11-04",11.9778,12.1209,11.8366,11.8709,1668195.0],["2011-11-07",11.8709,11.8951,11.6471,11.6693,1100007.0],["2011-11-08",11.6693,11.7338,11.4677,11.4697,1303685.0],["2011-11-09",11.4697,11.631,11.4516,11.6129,1172120.0],["2011-11-10",11.6129,11.612854957580566,11.4213,11.4697,1584238.0],["2011-11-11",11.4697,11.6088,11.3689,11.5403,1045575.0],["2011-11-14",11.5403,12.1754,11.540274620056152,12.0967,1977159.0],["2011-11-15",12.0967,12.1431,11.887,12.0564,1028424.0],["2011-11-16",12.0564,12.506,12.0161,12.0443,2967618.0],["2011-11-17",12.0443,12.8487,12.044304847717285,12.6612,4000965.0],["2011-11-18",12.6612,12.661235809326172,12.6612,12.6612,0.0],["2011-11-21",12.6612,12.661235809326172,12.2318,12.3588,1807399.0],["2011-11-22",12.3588,12.3628,11.9959,12.2378,1054702.0],["2011-11-23",12.2378,12.6008,12.0564,12.4959,1641328.0],["2011-11-24",12.4959,12.6995,12.2802,12.4395,1922290.0],["2011-11-25",12.4395,12.5383,12.1431,12.1975,1413642.0],["2011-11-28",12.1975,12.377,11.8629,11.9495,1182598.0],["2011-11-29",11.9495,12.2741,11.949546813964844,12.0806,1159090.0],["2011-11-30",12.0806,12.0846,11.5241,11.6814,1464599.0],["2011-12-01",11.6814,12.1249,11.681402206420898,11.8044,962644.0],["2011-12-02",11.8044,11.8043851852417,11.2903,11.4778,1252942.0],["2011-12-05",11.4778,11.4919,11.128983497619629,11.129,593692.0],["2011-12-06",11.129,11.481804847717285,10.9032,11.4818,908470.0],["2011-12-07",11.4818,11.5322,11.3306,11.4213,397688.0],["2011-12-08",11.4213,11.5282,11.1895,11.4112,507500.0],["2011-12-09",11.4112,11.411242485046387,11.2258,11.2883,340491.0],["2011-12-12",11.2883,11.4879,11.2661,11.3508,390753.0],["2011-12-13",11.3508,11.350757598876953,10.8346,10.8366,720198.0],["2011-12-14",10.8366,11.0201,10.506,10.5463,583272.0],["2011-12-15",10.5463,10.6915,10.3487,10.504,498218.0],["2011-12-16",10.504,10.7419,10.4435,10.7217,714322.0],["2011-12-19",10.7217,10.9758,10.5907,10.9657,680633.0],["2011-12-20",10.9657,11.4415,10.965681076049805,11.1108,1209459.0],["2011-12-21",11.1108,11.3568,10.5483,10.5564,922739.0],["2011-12-22",10.5564,10.6834,10.2883,10.5241,920440.0],["2011-12-23",10.5241,10.7036,10.4415,10.4879,556654.0],["2011-12-26",10.4879,10.6209,10.1229,10.1431,730389.0],["2011-12-27",10.1431,10.1552,9.6774,9.754,1236281.0],["2011-12-28",9.754,9.879,9.1633,9.8367,1263969.0],["2011-12-29",9.8367,9.8387,9.4758,9.5363,510139.0],["2011-12-30",9.5363,9.756,9.51,9.6774,858538.0],["2012-01-04",9.6774,10.4838,9.67737865447998,9.9596,1997236.0],["2012-01-05",9.9596,10.2943,9.2963,9.4375,3017875.0],["2012-01-06",9.4375,10.1411,9.4173,10.0725,2919917.0],["2012-01-09",10.0725,10.5826,9.9798,10.5806,4001758.0],["2012-01-10",10.5806,10.7862,10.385,10.6875,2651883.0],["2012-01-11",10.6875,10.8871,10.51,10.6008,2211125.0],["2012-01-12",10.6008,10.8649,10.5,10.7479,1957530.0],["2012-01-13",10.7479,10.7822,10.0806,10.1068,2574691.0],["2012-01-16",10.1068,10.10680866241455,9.6693,9.6693,1595081.0],["2012-01-17",9.6693,10.2762,9.3004,10.258,1592218.0],["2012-01-18",10.258,10.4818,9.5766,9.7721,1196789.0],["2012-01-19",9.7721,9.9798,9.5766,9.879,1126941.0],["2012-01-20",9.879,10.1411,9.8407,10.1169,1271502.0],["2012-01-30",10.1169,10.2742,9.879,9.9395,1573172.0],["2012-01-31",9.9395,10.002,9.6875,9.8044,1062128.0],["2012-02-01",9.8044,10.3367,9.6955,10.254,2345795.0],["2012-02-02",10.254,10.3548,10.1008,10.3548,1800178.0],["2012-02-03",10.3548,10.5403,10.2157,10.5121,2001396.0],["2012-02-06",10.5121,10.9818,10.512052536010742,10.8185,2985099.0],["2012-02-07",10.8185,11.0685,10.6471,10.9697,2762652.0],["2012-02-08",10.9697,10.9879,10.6048,10.9677,3703198.0],["2012-02-09",10.9677,11.262,10.7681,11.2338,4161822.0],["2012-02-10",11.2338,11.233823776245117,10.7661,10.8387,7327971.0],["2012-02-13",10.8387,10.9435,10.6451,10.8669,4634496.0],["2012-02-14",10.8669,10.866888999938965,10.5846,10.6794,2897716.0],["2012-02-15",10.6794,10.8205,10.5887,10.7459,2529785.0],["2012-02-16",10.7459,10.7963,10.4838,10.5443,2949018.0],["2012-02-17",10.5443,10.7358,10.504,10.6552,2471825.0],["2012-02-20",10.6552,11.004,10.655195236206055,10.9052,4578304.0],["2012-02-21",10.9052,11.004,10.6875,10.9838,2334632.0],["2012-02-22",10.9838,11.2379,10.8911,11.1794,3674791.0],["2012-02-23",11.1794,11.2399,10.9475,11.0645,3259937.0],["2012-02-24",11.0645,11.1693,10.9637,11.1108,2599239.0],["2012-02-27",11.1108,11.5322,11.1088,11.2822,5497476.0],["2012-02-28",11.2822,11.5181,11.1794,11.4112,3515743.0],["2012-02-29",11.4112,11.411242485046387,11.0524,11.0685,2027669.0],["2012-03-01",11.0685,11.1995,10.9778,11.012,1703225.0],["2012-03-02",11.012,11.012048721313477,11.012,11.012,0.0],["2012-03-05",11.012,11.7943,11.012048721313477,11.5463,4512981.0],["2012-03-06",11.5463,11.546321868896484,11.3064,11.4274,2137622.0],["2012-03-07",11.4274,11.5322,11.2258,11.4112,1922081.0],["2012-03-08",11.4112,11.6895,11.3588,11.6633,2388724.0],["2012-03-09",11.6633,11.8044,11.6088,11.7036,4018107.0],["2012-03-12",11.7036,11.8004,11.5625,11.7499,3531659.0],["2012-03-13",11.7499,12.1975,11.633,12.137,4491198.0],["2012-03-14",12.137,12.137044906616211,10.9233,11.0181,7412102.0],["2012-03-15",11.0181,11.0866,10.6451,10.7862,3593537.0],["2012-03-16",10.7862,11.3245,10.7862,11.3004,3696399.0],["2012-03-19",11.3004,11.3064,11.0,11.3044,2178441.0],["2012-03-20",11.3044,11.304387092590332,11.0282,11.0887,1733105.0],["2012-03-21",11.0887,11.5887,10.875,10.9112,4225531.0],["2012-03-22",10.9112,10.911246299743652,10.6693,10.885,2177518.0],["2012-03-23",10.885,11.008,10.6471,10.7661,2025735.0],["2012-03-26",10.7661,10.9778,10.6875,10.8467,1507324.0],["2012-03-27",10.8467,10.9619,10.4892,10.511,1857983.0],["2012-03-28",10.511,10.5365,9.6821,9.7693,2179734.0],["2012-03-29",9.7693,9.8893,9.453,9.5475,1285464.0],["2012-03-30",9.5475,9.7366,9.5148,9.6166,1293194.0],["2012-04-05",9.6166,10.2165,9.4603,10.1802,1847701.0],["2012-04-06",10.1802,10.8746,10.0711,10.6274,3302880.0],["2012-04-09",10.6274,10.6783,10.2638,10.2711,950030.0],["2012-04-10",10.2711,10.32923412322998,9.9184,10.3292,1073495.0],["2012-04-11",10.3292,10.362,10.042,10.1474,771619.0],["2012-04-12",10.1474,10.282,10.0347,10.2638,846963.0],["2012-04-13",10.2638,10.6892,10.2347,10.671,1721009.0],["2012-04-16",10.671,11.1109,10.4347,10.9837,2815244.0],["2012-04-17",10.9837,10.983675003051758,10.5437,10.5946,1289676.0],["2012-04-18",10.5946,10.8346,10.594645500183105,10.7037,1405269.0],["2012-04-19",10.7037,11.0055,10.6892,10.9073,2466090.0],["2012-04-20",10.9073,11.0237,10.8346,10.9437,1072564.0],["2012-04-23",10.9437,11.1618,10.8819,11.02,1810962.0],["2012-04-24",11.02,11.02003288269043,10.3838,10.7655,1345931.0],["2012-04-25",10.7655,10.831,10.1765,10.2929,2144726.0],["2012-04-26",10.2929,10.3947,9.842,10.1802,2096963.0],["2012-04-27",10.1802,10.2529,9.7802,10.1438,2114661.0],["2012-05-02",10.1438,10.6092,10.1438,10.6092,1530886.0],["2012-05-03",10.6092,10.751,10.4819,10.6056,941341.0],["2012-05-04",10.6056,10.7583,10.5256,10.5547,1069048.0],["2012-05-07",10.5547,10.5837,10.431,10.5765,1972692.0],["2012-05-08",10.5765,10.6528,10.4965,10.5256,1034140.0],["2012-05-09",10.5256,10.5256,10.1802,10.2492,801133.0],["2012-05-10",10.2492,10.3147,9.8857,10.1365,876444.0],["2012-05-11",10.1365,10.242,10.0166,10.1802,680589.0],["2012-05-14",10.1802,10.2638,10.0384,10.0529,750022.0],["2012-05-15",10.0529,10.0893,9.8166,9.8566,757852.0],["2012-05-16",9.8566,9.9657,9.5984,9.6348,744789.0],["2012-05-17",9.6348,9.853,9.5984,9.7984,448947.0],["2012-05-18",9.7984,9.8457,9.6712,9.7984,545321.0],["2012-05-21",9.7984,9.8893,9.6348,9.8166,608944.0],["2012-05-22",9.8166,9.9984,9.6893,9.9111,690252.0],["2012-05-23",9.9111,9.9148,9.6893,9.7293,691950.0],["2012-05-24",9.7293,9.882,9.6421,9.6712,627733.0],["2012-05-25",9.6712,9.7402,9.2785,9.3367,1997732.0],["2012-05-28",9.3367,9.5221,9.0894,9.4785,958956.0],["2012-05-29",9.4785,9.6239,9.3548,9.573,930028.0],["2012-05-30",9.573,9.5948,9.4348,9.5294,882657.0],["2012-05-31",9.5294,9.7475,9.5221,9.5984,1000717.0],["2012-06-01",9.5984,9.7402,9.5621,9.5948,683999.0],["2012-06-04",9.5948,9.594809532165527,9.3003,9.3985,656734.0],["2012-06-05",9.3985,9.4457,9.3185,9.3694,840947.0],["2012-06-06",9.3694,9.4457,9.3439,9.3985,679849.0],["2012-06-07",9.3985,9.7002,9.3839,9.4421,692909.0],["2012-06-08",9.4421,9.6166,9.3839,9.5221,780912.0],["2012-06-11",9.5221,10.242,9.5220947265625,10.0638,2371607.0],["2012-06-12",10.0638,10.063823699951172,9.8929,10.0275,1032247.0],["2012-06-13",10.0275,10.1329,9.9511,10.1075,1106149.0],["2012-06-14",10.1075,10.3874,10.042,10.2238,1787958.0],["2012-06-15",10.2238,10.3801,10.0202,10.1329,1039643.0],["2012-06-18",10.1329,10.2783,10.042,10.1474,1068484.0],["2012-06-19",10.1474,10.2529,10.0456,10.1802,815991.0],["2012-06-20",10.1802,10.3256,10.1111,10.1693,729288.0],["2012-06-21",10.1693,10.2638,9.9075,10.1438,876760.0],["2012-06-25",10.1438,10.1584,9.7839,9.8602,867985.0],["2012-06-26",9.8602,9.8893,9.3839,9.6348,976149.0],["2012-06-27",9.6348,9.7039,9.5403,9.5621,578763.0],["2012-06-28",9.5621,9.6603,9.453,9.453,400129.0],["2012-06-29",9.453,9.7148,9.3076,9.693,382538.0],["2012-07-02",9.693,9.9875,9.6239,9.8166,487212.0],["2012-07-03",9.8166,10.4492,9.7621,10.2529,2132603.0],["2012-07-04",10.2529,10.3438,10.1911,10.2711,760908.0],["2012-07-05",10.2711,10.2747,9.962,10.002,693989.0],["2012-07-06",10.002,10.362,9.9984,10.3583,1516673.0],["2012-07-09",10.3583,10.5365,10.1874,10.2456,1438281.0],["2012-07-10",10.2456,10.4274,9.9984,10.322,758254.0],["2012-07-11",10.322,10.8092,10.2165,10.751,2015388.0],["2012-07-12",10.751,10.8273,10.4565,10.7183,1189306.0],["2012-07-13",10.7183,10.71826457977295,10.5437,10.5983,713734.0],["2012-07-16",10.5983,10.598284721374512,10.2165,10.2347,1318393.0],["2012-07-17",10.2347,10.3256,10.1365,10.2529,450662.0],["2012-07-18",10.2529,10.282,10.0711,10.2674,969834.0],["2012-07-19",10.2674,10.4601,10.1656,10.4165,1113201.0],["2012-07-20",10.4165,10.4638,10.1838,10.2347,520651.0],["2012-07-23",10.2347,10.2456,10.0347,10.1511,441134.0],["2012-07-24",10.1511,10.3365,10.082,10.1947,574033.0],["2012-07-25",10.1947,10.2238,9.9257,10.0166,572994.0],["2012-07-26",10.0166,10.016559600830078,9.6675,9.8929,757965.0],["2012-07-27",9.8929,9.9911,9.8711,9.9475,240586.0],["2012-07-30",9.9475,10.0311,9.8239,9.9002,242465.0],["2012-07-31",9.9002,9.9148,9.6239,9.8239,307886.0],["2012-08-01",9.8239,9.98383617401123,9.82386302947998,9.9838,214145.0],["2012-08-02",9.9838,9.9984,9.8166,9.8748,197634.0],["2012-08-03",9.8748,9.962,9.8166,9.9584,237708.0],["2012-08-06",9.9584,10.3547,9.8857,10.3401,537597.0],["2012-08-07",10.3401,10.5365,10.282,10.3401,382187.0],["2012-08-08",10.3401,10.5365,10.202,10.362,412163.0],["2012-08-09",10.362,10.4129,10.2056,10.3438,440240.0],["2012-08-10",10.3438,10.7219,10.343780517578125,10.6565,2007765.0],["2012-08-13",10.6565,10.6746,10.4274,10.6165,1615007.0],["2012-08-14",10.6165,10.9073,10.3692,10.8637,1340933.0],["2012-08-15",10.8637,11.1764,10.7546,10.9073,1643665.0],["2012-08-16",10.9073,11.0164,10.7655,10.8891,573588.0],["2012-08-17",10.8891,10.94,10.5437,10.8564,847875.0],["2012-08-20",10.8564,10.9001,10.5801,10.8528,432272.0],["2012-08-21",10.8528,11.1255,10.852787971496582,11.0709,1519773.0],["2012-08-22",11.0709,11.1618,10.7983,10.9037,982278.0],["2012-08-23",10.9037,10.9873,10.6201,10.8055,708453.0],["2012-08-24",10.8055,10.8092,10.3365,10.5437,755767.0],["2012-08-27",10.5437,10.543746948242188,10.180168151855469,10.1802,939940.0],["2012-08-28",10.1802,10.3983,10.1256,10.3947,775056.0],["2012-08-29",10.3947,10.7583,10.2165,10.5547,1587902.0],["2012-08-30",10.5547,10.7255,10.5074,10.5547,1010858.0],["2012-08-31",10.5547,10.7074,10.4238,10.5801,439392.0],["2012-09-03",10.5801,10.911,10.58010482788086,10.8964,1204491.0],["2012-09-04",10.8964,10.98,10.7437,10.8455,908134.0],["2012-09-05",10.8455,10.9001,10.6892,10.7655,767812.0],["2012-09-06",10.7655,10.8346,10.591,10.6383,555627.0],["2012-09-07",10.6383,11.0891,10.638277053833008,10.9691,2020469.0],["2012-09-10",10.9691,11.2491,10.911,11.1982,1693704.0],["2012-09-11",11.1982,11.1982,11.0891,11.1437,1060673.0],["2012-09-12",11.1437,11.1618,10.871,10.9364,1380412.0],["2012-09-13",10.9364,11.5981,10.871,11.4163,3522636.0],["2012-09-14",11.4163,11.9981,11.3182,11.7763,4550574.0],["2012-09-17",11.7763,11.8708,11.1618,11.1691,2888438.0],["2012-09-18",11.1691,11.169100761413574,10.7619,10.98,1884346.0],["2012-09-19",10.98,11.016400337219238,10.8055,11.0164,1861153.0],["2012-09-20",11.0164,11.016400337219238,10.7255,10.9073,1215540.0],["2012-09-21",10.9073,10.907322883605957,10.6201,10.8855,896753.0],["2012-09-24",10.8855,10.907322883605957,10.7292,10.9073,829971.0],["2012-09-25",10.9073,10.9364,10.7255,10.7801,364402.0],["2012-09-26",10.7801,10.8819,10.6019,10.6892,526770.0],["2012-09-27",10.6892,10.8891,10.5874,10.8273,671943.0],["2012-09-28",10.8273,11.0891,10.7255,11.0528,752274.0],["2012-10-08",11.0528,11.14,10.871,10.9219,441601.0],["2012-10-09",10.9219,11.1182,10.921866416931152,11.0964,687198.0],["2012-10-10",11.0964,11.1255,10.9909,11.0964,519941.0],["2012-10-11",11.0964,11.1182,10.7619,10.8092,696238.0],["2012-10-12",10.8092,10.94,10.7255,10.791,336201.0],["2012-10-15",10.791,10.871,10.6528,10.7037,371090.0],["2012-10-16",10.7037,10.8637,10.703720092773438,10.8346,281272.0],["2012-10-17",10.8346,10.9001,10.7546,10.831,241269.0],["2012-10-18",10.831,11.0528,10.7983,10.9837,389140.0],["2012-10-19",10.9837,11.1618,10.9437,11.0055,344879.0],["2012-10-22",11.0055,11.0055,10.8382,11.0055,446998.0],["2012-10-23",11.0055,11.0528,10.8019,10.9073,262170.0],["2012-10-24",10.9073,10.9328,10.7801,10.8382,249458.0],["2012-10-25",10.8382,10.9182,10.761892318725586,10.7619,225660.0],["2012-10-26",10.7619,10.8419,10.431,10.431,509760.0],["2012-10-29",10.431,10.6528,10.202,10.3583,405540.0],["2012-10-30",10.3583,10.4201,10.2383,10.3038,588338.0],["2012-10-31",10.3038,10.3438,10.2492,10.3329,190193.0],["2012-11-01",10.3329,10.6092,10.332870483398438,10.6092,425228.0],["2012-11-02",10.6092,10.6528,10.4892,10.5365,353070.0],["2012-11-05",10.5365,10.5583,10.3002,10.322,339743.0],["2012-11-06",10.322,10.3838,10.1802,10.3038,381631.0],["2012-11-07",10.3038,10.3947,10.2565,10.2965,201225.0],["2012-11-08",10.2965,10.3838,10.2093,10.3256,733087.0],["2012-11-09",10.3256,10.3947,10.2747,10.3183,197856.0],["2012-11-12",10.3183,10.3947,10.2747,10.3365,233906.0],["2012-11-13",10.3365,10.336507797241211,10.2456,10.2602,194351.0],["2012-11-14",10.2602,10.3511,10.2456,10.3438,103547.0],["2012-11-15",10.3438,10.3438,10.1438,10.2165,259929.0],["2012-11-16",10.2165,10.2238,9.8275,10.1802,649728.0],["2012-11-19",10.1802,10.3183,9.9366,10.2093,178035.0],["2012-11-20",10.2093,10.2602,10.0711,10.1874,180630.0],["2012-11-21",10.1874,10.2674,9.4603,10.2238,161316.0],["2012-11-22",10.2238,10.2492,10.1038,10.2129,210748.0],["2012-11-23",10.2129,10.2165,10.0347,10.0893,329132.0],["2012-11-26",10.0893,10.1075,9.4748,10.0347,442921.0],["2012-11-27",10.0347,10.034738540649414,9.6712,9.7002,238191.0],["2012-11-28",9.7002,9.7402,8.7477,8.7731,1181841.0],["2012-11-29",8.7731,8.7804,8.471355438232422,8.4714,469635.0],["2012-11-30",8.4714,8.9004,8.3841,8.7695,321437.0],["2012-12-03",8.7695,9.264,8.769489288330078,8.944,521432.0],["2012-12-04",8.944,9.0167,8.7259,8.8422,363098.0],["2012-12-05",8.8422,9.1985,8.8277,9.1803,3679611.0],["2012-12-06",9.1803,9.2349,9.024,9.1876,568314.0],["2012-12-07",9.1876,9.7439,9.187603950500488,9.6712,717951.0],["2012-12-10",9.6712,9.8748,9.4894,9.8057,1341068.0],["2012-12-11",9.8057,9.805682182312012,9.5257,9.7148,678950.0],["2012-12-12",9.7148,9.882,9.5548,9.733,579009.0],["2012-12-13",9.733,9.9984,9.5839,9.6603,354339.0],["2012-12-14",9.6603,10.162,9.6384,10.162,1095543.0],["2012-12-17",10.162,10.3074,9.9802,10.2492,485260.0],["2012-12-18",10.2492,10.3147,10.1184,10.2492,380397.0],["2012-12-19",10.2492,10.362,9.9984,10.3074,572451.0],["2012-12-20",10.3074,10.3438,10.1802,10.3438,399621.0],["2012-12-21",10.3438,10.5038,10.2165,10.5038,583929.0],["2012-12-24",10.5038,10.652820587158203,10.402,10.6528,1688879.0],["2012-12-25",10.6528,10.9619,10.652820587158203,10.9437,3770061.0],["2012-12-26",10.9437,11.0128,10.7801,11.0128,1771475.0],["2012-12-27",11.0128,11.489,10.9073,11.3909,3353405.0],["2012-12-28",11.3909,11.4527,11.2273,11.42,1813579.0],["2012-12-31",11.42,11.9544,11.419968605041504,11.7981,4775552.0],["2013-01-04",11.7981,11.9253,11.2891,11.569,1694916.0],["2013-01-07",11.569,11.569036483764648,11.2709,11.3727,1057946.0],["2013-01-08",11.3727,11.4818,11.2055,11.4091,691291.0],["2013-01-09",11.4091,11.4454,11.3073,11.34,963230.0],["2013-01-10",11.34,11.4709,11.0528,11.1982,1301022.0],["2013-01-11",11.1982,11.9072,11.0528,11.8999,6529447.0],["2013-01-14",11.8999,12.1798,11.5981,12.0599,3412176.0],["2013-01-15",12.0599,12.6161,11.9253,12.2271,2793611.0],["2013-01-16",12.2271,12.4707,11.7072,12.1071,1769766.0],["2013-01-17",12.1071,12.107131004333496,11.8526,11.9908,802283.0],["2013-01-18",11.9908,12.2162,11.9181,12.1035,1148188.0],["2013-01-21",12.1035,12.3616,12.0671,12.3253,999356.0],["2013-01-22",12.3253,12.4634,12.1071,12.3253,1114319.0],["2013-01-23",12.3253,12.325277328491211,11.6708,12.2162,1514019.0],["2013-01-24",12.2162,12.216202735900879,11.8163,12.2126,1968453.0],["2013-01-25",12.2126,12.3071,11.9581,12.2526,789231.0],["2013-01-28",12.2526,12.6161,11.9544,12.3544,3103550.0],["2013-01-29",12.3544,12.354362487792969,12.1071,12.3071,1095263.0],["2013-01-30",12.3071,13.107,12.307097434997559,13.0088,4044400.0],["2013-01-31",13.0088,13.0888,12.7325,13.0343,1124914.0],["2013-02-01",13.0343,13.0852,12.8016,13.0197,1151955.0],["2013-02-04",13.0197,13.1251,12.8343,13.0452,658905.0],["2013-02-05",13.0452,13.3069,12.9652,13.2888,1946840.0],["2013-02-06",13.2888,13.6705,13.1179,13.5105,2347037.0],["2013-02-07",13.5105,13.510539054870605,13.2342,13.3978,1022198.0],["2013-02-08",13.3978,13.8159,13.376,13.5033,1629568.0],["2013-02-18",13.5033,13.6451,13.0888,13.2524,1279176.0],["2013-02-19",13.2524,13.252402305603027,12.6598,12.8706,1585151.0],["2013-02-20",12.8706,12.9943,12.7834,12.9434,1419060.0],["2013-02-21",12.9434,12.943358421325684,12.5761,12.8306,1237466.0],["2013-02-22",12.8306,12.9034,12.6161,12.7143,824048.0],["2013-02-25",12.7143,12.8343,12.5071,12.6561,1017449.0],["2013-02-26",12.6561,12.7252,12.4998,12.667,790452.0],["2013-02-27",12.667,12.8343,12.438,12.5616,1219614.0],["2013-02-28",12.5616,12.7979,12.4889,12.7943,1735827.0],["2013-03-01",12.7943,13.0706,12.7252,13.0161,1044117.0],["2013-03-04",13.0161,13.0706,12.5071,12.7216,917462.0],["2013-03-05",12.7216,13.1324,12.5071,12.9943,874060.0],["2013-03-06",12.9943,13.3324,12.8743,13.2706,1895545.0],["2013-03-07",13.2706,13.27057933807373,12.7288,13.0888,950945.0],["2013-03-08",13.0888,13.1615,12.7834,13.0997,701770.0],["2013-03-11",13.0997,13.099698066711426,12.8343,12.8888,327231.0],["2013-03-12",12.8888,12.9579,12.3216,12.4671,824080.0],["2013-03-13",12.4671,12.467071533203125,12.0635,12.2635,624196.0],["2013-03-14",12.2635,12.4307,12.198,12.3471,356688.0],["2013-03-15",12.3471,12.5362,12.0999,12.3398,585856.0],["2013-03-18",12.3398,12.33981990814209,11.9253,12.1362,2250220.0],["2013-03-19",12.1362,12.1689,11.929,12.1399,4726879.0],["2013-03-20",12.1399,12.7216,12.0126,12.6707,3836168.0],["2013-03-21",12.6707,13.0633,12.5834,13.0524,1356493.0],["2013-03-22",13.0524,13.8159,12.8416,13.7614,5578583.0],["2013-03-25",13.7614,13.761406898498535,13.3142,13.5251,1507939.0],["2013-03-26",13.5251,13.5905,13.2379,13.5614,669915.0],["2013-03-27",13.5614,13.6705,13.3142,13.5796,989209.0],["2013-03-28",13.5796,13.6523,13.3142,13.416,547065.0],["2013-03-29",13.416,13.8668,13.2778,13.845,2435651.0],["2013-04-01",13.845,13.8450288772583,13.3433,13.4451,1042742.0],["2013-04-02",13.4451,13.4524,13.0161,13.1979,664148.0],["2013-04-03",13.1979,13.3069,12.787,12.9397,1179519.0],["2013-04-08",12.9397,13.3978,12.6089,13.2342,954417.0],["2013-04-09",13.2342,13.234219551086426,12.9434,13.0524,886059.0],["2013-04-10",13.0524,13.0742,12.4998,12.6707,812959.0],["2013-04-11",12.6707,12.707,12.2526,12.5434,1097636.0],["2013-04-12",12.5434,12.7252,12.3253,12.6416,964550.0],["2013-04-15",12.6416,12.6525,12.1108,12.3616,914962.0],["2013-04-16",12.3616,12.361635208129883,11.9253,12.1798,2556981.0],["2013-04-17",12.1798,12.2489,11.9617,12.2017,1115858.0],["2013-04-18",12.2017,12.3616,12.009,12.3253,927026.0],["2013-04-19",12.3253,12.8161,12.325277328491211,12.6816,1090416.0],["2013-04-22",12.6816,12.907,12.4344,12.8706,1319546.0],["2013-04-23",12.8706,12.907,12.4707,12.6525,900023.0],["2013-04-24",12.6525,13.1251,12.4343,13.1179,1783668.0],["2013-04-25",13.1179,13.3069,12.9106,12.9724,1550167.0],["2013-04-26",12.9724,13.1615,12.6343,13.1179,1538851.0],["2013-05-02",13.1179,13.1979,13.0197,13.1251,684792.0],["2013-05-03",13.1251,13.2597,13.0415,13.216,1194841.0],["2013-05-06",13.216,13.4087,13.1106,13.3433,1905535.0],["2013-05-07",13.3433,13.4342,13.2197,13.3433,2217118.0],["2013-05-08",13.3433,13.6014,13.2633,13.5251,4081938.0],["2013-05-09",13.5251,14.0232,13.4524,13.8159,4898234.0],["2013-05-10",13.8159,15.172,13.7066,14.9825,5666749.0],["2013-05-13",14.9825,15.2303,14.4211,15.0918,5475645.0],["2013-05-14",15.0918,15.5293,14.5888,15.0481,3130154.0],["2013-05-15",15.0481,15.4126,14.5888,15.2231,2564473.0],["2013-05-16",15.2231,15.624,15.07,15.1793,4267395.0],["2013-05-17",15.1793,15.2303,14.8002,15.1283,2218765.0],["2013-05-20",15.1283,15.6459,14.8002,15.5438,2942981.0],["2013-05-21",15.5438,15.8209,15.347,15.5949,2277497.0],["2013-05-22",15.5949,15.7626,15.2449,15.4272,1970098.0],["2013-05-23",15.4272,15.5001,15.0408,15.3251,1593700.0],["2013-05-24",15.3251,15.7115,15.1283,15.6678,2747565.0],["2013-05-27",15.6678,15.7844,15.1501,15.3543,2591870.0],["2013-05-28",15.3543,15.4199,14.8002,15.1137,1758497.0],["2013-05-29",15.1137,15.266802787780762,14.946,15.2668,1161722.0],["2013-05-30",15.2668,15.6751,15.266802787780762,15.6022,4505074.0],["2013-05-31",15.6022,15.6022,15.3178,15.4199,1536987.0],["2013-06-03",15.4199,15.419906616210938,14.9168,15.0189,2400449.0],["2013-06-04",15.0189,15.018916130065918,14.0347,14.4794,2335514.0],["2013-06-05",14.4794,14.479401588439941,14.144,14.3336,1495386.0],["2013-06-06",14.3336,14.4794,14.2534,14.3482,2252902.0],["2013-06-07",14.3482,14.5596,13.9107,14.2898,881956.0],["2013-06-13",14.2898,14.28984260559082,13.4879,13.6628,796668.0],["2013-06-14",13.6628,14.1805,13.5389,14.0347,952152.0],["2013-06-17",14.0347,14.4284,13.8597,13.969,691378.0],["2013-06-18",13.969,14.3263,13.8159,14.0128,1681096.0],["2013-06-19",14.0128,14.2607,13.8524,14.1659,1187211.0],["2013-06-20",14.1659,14.2024,13.2691,13.8305,1257723.0],["2013-06-21",13.8305,13.8524,13.1233,13.8524,621060.0],["2013-06-24",13.8524,13.8524,13.1962,13.692,2212847.0],["2013-06-25",13.692,14.0565,12.9775,13.8524,3490187.0],["2013-06-26",13.8524,14.4357,13.852397918701172,14.3263,2547613.0],["2013-06-27",14.3263,14.4211,13.7212,14.2169,1483689.0],["2013-06-28",14.2169,14.3628,13.867,14.3628,1797399.0],["2013-07-01",14.3628,14.545,14.0347,14.5086,822845.0],["2013-07-02",14.5086,14.7564,14.2169,14.5596,1012246.0],["2013-07-03",14.5596,14.5742,14.2534,14.37,846926.0],["2013-07-04",14.37,14.5596,14.0857,14.2461,871122.0],["2013-07-05",14.2461,14.3336,13.9618,13.9836,708702.0],["2013-07-08",13.9836,13.983631134033203,12.8098,13.6264,1549467.0],["2013-07-09",13.6264,13.6337,13.0358,13.5608,781162.0],["2013-07-10",13.5608,13.7795,13.2619,13.7795,707848.0],["2013-07-11",13.7795,14.2388,13.5024,13.9982,1077858.0],["2013-07-12",13.9982,14.0347,13.7139,13.9253,598251.0],["2013-07-15",13.9253,13.9836,13.7139,13.9253,886029.0],["2013-07-16",13.9253,14.1076,13.9253,14.042,811999.0],["2013-07-17",14.042,14.2534,13.706583023071289,13.7066,1044233.0],["2013-07-18",13.7066,13.8014,13.2691,13.5608,724601.0],["2013-07-19",13.5608,13.7066,13.1962,13.517,755742.0],["2013-07-22",13.517,13.5608,13.2473,13.5024,562360.0],["2013-07-23",13.5024,13.8014,13.3056,13.743,864834.0],["2013-07-24",13.743,13.743037223815918,13.4879,13.5899,744450.0],["2013-07-25",13.5899,14.2898,13.589932441711426,13.9909,1977569.0],["2013-07-26",13.9909,13.998215675354004,13.7066,13.9982,912944.0],["2013-07-29",13.9982,14.1003,13.3785,13.4222,884105.0],["2013-07-30",13.4222,13.5316,12.8682,12.9046,989019.0],["2013-07-31",12.9046,13.1452,12.6786,13.0869,846852.0],["2013-08-01",13.0869,13.415,12.9775,13.3785,1022199.0],["2013-08-02",13.3785,13.4879,13.24,13.2691,547196.0],["2013-08-05",13.2691,13.3858,13.1744,13.3348,525622.0],["2013-08-06",13.3348,13.4806,13.1962,13.4806,736169.0],["2013-08-07",13.4806,13.6045,13.291,13.3129,809620.0],["2013-08-08",13.3129,13.692,13.1233,13.6264,1481634.0],["2013-08-09",13.6264,14.946,13.415,14.4065,4401880.0],["2013-08-12",14.4065,14.4065,14.093,14.144,1646805.0],["2013-08-13",14.144,14.9096,14.0128,14.4357,1771619.0],["2013-08-14",14.4357,14.5086,14.0711,14.0784,1292301.0],["2013-08-15",14.0784,14.2024,13.5754,13.6337,1433182.0],["2013-08-16",13.6337,13.692,13.1233,13.342,1203795.0],["2013-08-19",13.342,13.6701,13.24,13.6337,516132.0],["2013-08-20",13.6337,14.0711,13.5243,13.6191,1372472.0],["2013-08-21",13.6191,13.619095802307129,13.3275,13.5316,970088.0],["2013-08-22",13.5316,13.5389,13.3202,13.3858,753386.0],["2013-08-23",13.3858,13.466,13.1306,13.3348,572040.0],["2013-08-26",13.3348,13.4587,13.2035,13.3858,516928.0],["2013-08-27",13.3858,13.4587,13.3056,13.3566,684190.0],["2013-08-28",13.3566,13.356626510620117,13.0869,13.2254,1034646.0],["2013-08-29",13.2254,13.342,13.065,13.2327,700290.0],["2013-08-30",13.2327,13.2618,13.014,13.0504,1221457.0],["2013-09-02",13.0504,13.1671,12.9848,13.0942,583615.0],["2013-09-03",13.0942,13.5681,13.094161987304688,13.4295,2032403.0],["2013-09-04",13.4295,13.6264,13.2691,13.4441,1286899.0],["2013-09-05",13.4441,13.6483,13.3056,13.6045,1190215.0],["2013-09-06",13.6045,13.641,13.2691,13.3275,1392043.0],["2013-09-09",13.3275,13.466,13.1306,13.3348,1401667.0],["2013-09-10",13.3348,13.334755897521973,13.1087,13.116,1605232.0],["2013-09-11",13.116,13.1962,12.7807,12.8681,1161580.0],["2013-09-12",12.8681,13.2327,12.8681,12.9775,1532441.0],["2013-09-13",12.9775,12.9994,12.4963,12.8973,2670451.0],["2013-09-16",12.8973,12.897310256958008,12.2411,12.3943,5871268.0],["2013-09-17",12.3943,12.4015,12.1318,12.2849,2520774.0],["2013-09-18",12.2849,12.3943,12.0443,12.2995,2344087.0],["2013-09-23",12.2995,12.8317,12.299470901489258,12.6494,3634202.0],["2013-09-24",12.6494,12.649425506591797,12.3724,12.4672,3636422.0],["2013-09-25",12.4672,12.7588,12.467158317565918,12.7223,5586543.0],["2013-09-26",12.7223,12.7734,12.5255,12.6348,4004266.0],["2013-09-27",12.6348,12.8754,12.5401,12.6859,2353938.0],["2013-09-30",12.6859,13.1233,12.685880661010742,13.1015,2449241.0],["2013-10-08",13.1015,13.8961,12.9775,13.8524,4708596.0],["2013-10-09",13.8524,13.9982,13.7139,13.9836,2726916.0],["2013-10-10",13.9836,14.2096,13.743,14.093,2398677.0],["2013-10-11",14.093,14.092991828918457,13.7722,13.8159,1961289.0],["2013-10-14",13.8159,13.8305,13.5826,13.6337,1954115.0],["2013-10-15",13.6337,13.8378,13.5608,13.6483,1722325.0],["2013-10-16",13.6483,13.648255348205566,12.9046,13.2327,2388780.0],["2013-10-17",13.2327,13.342,12.9775,13.2837,1521597.0],["2013-10-18",13.2837,13.3785,13.1452,13.3566,534170.0],["2013-10-21",13.3566,13.5826,13.2181,13.4806,2227716.0],["2013-10-22",13.4806,13.5608,13.2327,13.3785,1728619.0],["2013-10-23",13.3785,14.144,13.378499984741211,14.0784,6808440.0],["2013-10-24",14.0784,14.7273,13.9982,14.4357,6760034.0],["2013-10-25",14.4357,14.5742,13.867,14.2898,3438173.0],["2013-10-28",14.2898,14.4211,13.6847,14.0638,1673796.0],["2013-10-29",14.0638,14.063828468322754,13.5024,14.0347,2326276.0],["2013-10-30",14.0347,14.034666061401367,13.7066,14.0201,1103062.0],["2013-10-31",14.0201,14.129444122314453,13.415,14.1294,2251334.0],["2013-11-01",14.1294,14.129444122314453,13.5826,13.6264,1552879.0],["2013-11-04",13.6264,13.6555,13.1525,13.24,1661049.0],["2013-11-05",13.24,13.4077,12.8754,13.3785,1398055.0],["2013-11-06",13.3785,13.415,13.0942,13.2327,665485.0],["2013-11-07",13.2327,13.2327,12.9192,12.9338,924978.0],["2013-11-08",12.9338,12.933765411376953,12.6203,12.6786,780892.0],["2013-11-11",12.6786,12.7515,12.3286,12.7515,1368003.0],["2013-11-12",12.7515,12.8317,12.5474,12.8244,1068410.0],["2013-11-13",12.8244,13.1015,12.6859,12.7807,1051726.0],["2013-11-14",12.7807,13.3712,12.5838,13.3275,2179881.0],["2013-11-15",13.3275,13.6628,13.2837,13.5608,2469522.0],["2013-11-18",13.5608,13.7357,13.3858,13.6337,3824300.0],["2013-11-19",13.6337,13.7795,13.5243,13.5753,1582278.0],["2013-11-20",13.5753,13.6483,13.4587,13.6118,1575401.0],["2013-11-21",13.6118,13.611804962158203,13.1962,13.3202,1184112.0],["2013-11-22",13.3202,13.3785,13.0577,13.0723,1060025.0],["2013-11-25",13.0723,13.9399,12.9702,13.6337,4695349.0],["2013-11-26",13.6337,14.8512,13.5972,14.7127,14617428.0],["2013-11-27",14.7127,16.1052,14.4721,15.9084,16943835.0],["2013-11-28",15.9084,16.6812,15.7115,16.1052,11602695.0],["2013-11-29",16.1052,16.5864,16.10523796081543,16.55,8614057.0],["2013-12-02",16.55,16.549968719482422,14.895,15.3105,10725809.0],["2013-12-03",15.3105,16.0907,14.9825,15.8938,6057111.0],["2013-12-04",15.8938,17.4759,15.7844,16.3312,6612756.0],["2013-12-05",16.3312,16.5208,15.7115,15.8646,4244096.0],["2013-12-06",15.8646,16.0105,15.0189,15.1501,4503350.0],["2013-12-09",15.1501,15.6022,15.0189,15.522,3497658.0],["2013-12-10",15.522,15.52197551727295,15.172,15.3907,1942039.0],["2013-12-11",15.3907,15.573,15.0262,15.1064,2291849.0],["2013-12-12",15.1064,15.1866,14.946,15.121,2563155.0],["2013-12-13",15.121,15.5147,14.946,15.3543,4244525.0],["2013-12-16",15.3543,15.3616,14.5742,14.7564,3996120.0],["2013-12-17",14.7564,14.8366,14.37,14.7273,2467297.0],["2013-12-18",14.7273,14.9752,14.5304,14.7637,2750225.0],["2013-12-19",14.7637,15.3762,14.7419,15.296,6847251.0],["2013-12-20",15.296,15.6751,14.9387,15.1647,5590213.0],["2013-12-23",15.1647,15.2814,14.4794,15.0408,2392104.0],["2013-12-24",15.0408,15.6095,14.9533,15.5293,7676814.0],["2013-12-25",15.5293,15.8209,15.3689,15.7115,3636249.0],["2013-12-26",15.7115,16.1854,15.5366,15.8646,4500951.0],["2013-12-27",15.8646,17.0895,15.864642143249512,16.7104,8683713.0],["2013-12-30",16.7104,16.710365295410156,16.1125,16.4479,4553952.0],["2013-12-31",16.4479,16.5354,15.6459,15.6824,4370093.0],["2014-01-02",15.6824,16.0323,15.6095,15.9667,2301926.0],["2014-01-03",15.9667,16.0979,15.573,15.6751,1963056.0],["2014-01-06",15.6751,15.9521,15.0554,15.2376,2149056.0],["2014-01-07",15.2376,15.5293,14.9606,15.1647,1737332.0],["2014-01-08",15.1647,15.4491,15.1647,15.3105,2559907.0],["2014-01-09",15.3105,15.3762,15.0189,15.0335,1733327.0],["2014-01-10",15.0335,15.0918,14.5815,14.7346,2462205.0],["2014-01-13",14.7346,14.9387,14.2169,14.8731,3059708.0],["2014-01-14",14.8731,15.164732933044434,14.443,15.1647,2630664.0],["2014-01-15",15.1647,15.4272,15.0262,15.3835,2320018.0],["2014-01-16",15.3835,15.7115,15.2376,15.2449,2017645.0],["2014-01-17",15.2449,15.4564,14.8075,15.1647,1353084.0],["2014-01-20",15.1647,15.164732933044434,14.6471,14.7273,1831551.0],["2014-01-21",14.7273,15.1283,14.727287292480469,15.1283,2462991.0],["2014-01-22",15.1283,15.6313,14.9168,15.5876,1997991.0],["2014-01-23",15.5876,16.2948,15.3835,16.0396,3304193.0],["2014-01-24",16.0396,16.55,15.9594,16.3458,5676307.0],["2014-01-27",16.3458,16.7687,15.8865,16.1927,3202848.0],["2014-01-28",16.1927,17.4613,16.1125,16.9072,6554634.0],["2014-01-29",16.9072,16.9874,16.5354,16.6375,2348272.0],["2014-01-30",16.6375,16.8999,16.5208,16.6958,1786014.0],["2014-02-07",16.6958,16.8051,16.2,16.55,3402959.0],["2014-02-10",16.55,18.1321,16.549968719482422,18.081,10660308.0],["2014-02-11",18.081,18.7518,17.8696,18.2997,7522205.0],["2014-02-12",18.2997,18.8101,18.2487,18.3362,5037088.0],["2014-02-13",18.3362,18.4456,17.7602,17.7602,3477706.0],["2014-02-14",17.7602,18.4091,17.5707,18.2925,4381272.0],["2014-02-17",18.2925,18.7372,18.0008,18.5914,4719319.0],["2014-02-18",18.5914,19.1236,18.3727,18.6497,7142557.0],["2014-02-19",18.6497,18.8538,18.4601,18.6424,2561229.0],["2014-02-20",18.6424,18.9195,18.3435,18.7518,4065070.0],["2014-02-21",18.7518,19.4808,18.5987,18.6643,4567518.0],["2014-02-24",18.6643,18.664281845092773,17.4978,18.1904,5574569.0],["2014-02-25",18.1904,18.2195,16.4552,16.6958,4950155.0],["2014-02-26",16.6958,16.6958,15.8719,16.4333,5404893.0],["2014-02-27",16.4333,16.601,15.748,15.9157,4915591.0],["2014-02-28",15.9157,16.1417,15.5366,16.1344,2699171.0],["2014-03-03",16.1344,17.177,16.0979,16.6739,4281302.0],["2014-03-04",16.6739,16.7322,16.1854,16.2511,2357835.0],["2014-03-05",16.2511,16.7906,16.25105094909668,16.4406,1715605.0],["2014-03-06",16.4406,16.6666,16.0834,16.2073,2288421.0],["2014-03-07",16.2073,16.55,16.1198,16.1927,1650349.0],["2014-03-10",16.1927,16.192724227905273,14.6398,15.8938,3032199.0],["2014-03-11",15.8938,15.89380168914795,15.1866,15.2668,2030881.0],["2014-03-12",15.2668,15.266802787780762,14.7054,15.07,2681455.0],["2014-03-13",15.07,15.296,14.9241,15.2741,1585334.0],["2014-03-14",15.2741,15.274090766906738,14.545,14.8366,2742206.0],["2014-03-17",14.8366,15.1647,14.545,14.8148,4401681.0],["2014-03-18",14.8148,14.8804,14.5159,14.8221,6355593.0],["2014-03-19",14.8221,14.822066307067871,14.0711,14.4575,5503659.0],["2014-03-20",14.4575,14.5815,13.706583023071289,13.7066,5718670.0],["2014-03-21",13.7066,13.9836,13.2181,13.8524,6440060.0],["2014-03-24",13.8524,14.1294,13.7722,14.042,3002113.0],["2014-03-25",14.042,14.0638,13.4368,13.6701,3885683.0],["2014-03-26",13.6701,13.7795,13.466,13.4879,3714217.0],["2014-03-27",13.4879,13.743,13.466,13.5316,3049852.0],["2014-03-28",13.5316,13.8524,12.4744,13.1233,9256138.0],["2014-03-31",13.1233,13.7285,12.8681,13.1452,7474249.0],["2014-04-01",13.1452,14.4575,13.145196914672852,14.4211,10550884.0],["2014-04-02",14.4211,14.5669,14.0274,14.4211,6463569.0],["2014-04-03",14.4211,14.5086,14.2242,14.3628,2959075.0],["2014-04-04",14.3628,14.5086,14.2971,14.4429,2140713.0],["2014-04-08",14.4429,14.6981,14.3044,14.669,3212809.0],["2014-04-09",14.669,14.7492,14.3627,14.5013,2910524.0],["2014-04-10",14.5013,14.6252,14.4138,14.4575,2180146.0],["2014-04-11",14.4575,14.494,14.2242,14.3628,1680642.0],["2014-04-14",14.3628,14.545,14.3263,14.3992,2477333.0],["2014-04-15",14.3992,15.1283,14.2534,14.8366,6815356.0],["2014-04-16",14.8366,15.5293,14.6981,15.2231,5556776.0],["2014-04-17",15.2231,15.4928,15.0845,15.2303,2860802.0],["2014-04-18",15.2303,15.2887,15.0554,15.1501,1730550.0],["2014-04-21",15.1501,15.4564,15.0189,15.1283,1952546.0],["2014-04-22",15.1283,15.1866,14.2534,14.4357,4875431.0],["2014-04-23",14.4357,14.7273,14.3627,14.5961,2132264.0],["2014-04-24",14.5961,14.7783,14.3773,14.5961,1766404.0],["2014-04-25",14.5961,14.895,14.3482,14.6106,3258508.0],["2014-04-28",14.6106,14.610635757446289,13.8524,14.3846,1893811.0],["2014-04-29",14.3846,14.5086,14.1513,14.4867,1184746.0],["2014-04-30",14.4867,14.5596,14.2826,14.4138,1176410.0],["2014-05-05",14.4138,14.4867,13.867,14.2169,2245086.0],["2014-05-06",14.2169,14.2607,13.9909,14.2169,2128239.0],["2014-05-07",14.2169,14.2534,13.6337,13.6483,2330224.0],["2014-05-08",13.6483,13.8232,13.4004,13.8014,1759648.0],["2014-05-09",13.8014,13.801362991333008,13.24,13.5972,2423725.0],["2014-05-12",13.5972,13.8524,13.3493,13.8524,2654864.0],["2014-05-13",13.8524,13.852397918701172,13.2983,13.4514,3616286.0],["2014-05-14",13.4514,13.6847,13.342,13.4879,1323575.0],["2014-05-15",13.4879,13.5608,12.9483,13.4004,2564007.0],["2014-05-16",13.4004,13.400370597839355,12.8171,13.1817,1665875.0],["2014-05-19",13.1817,13.3275,13.065,13.2983,1003263.0],["2014-05-20",13.2983,13.4077,12.6494,12.9338,2696055.0],["2014-05-21",12.9338,13.3785,12.7588,13.2764,3411207.0],["2014-05-22",13.2764,13.4295,13.1233,13.1379,1414980.0],["2014-05-23",13.1379,13.3639,13.1087,13.3566,1546071.0],["2014-05-26",13.3566,13.7795,13.2327,13.4004,2971541.0],["2014-05-27",13.4004,13.4368,13.1452,13.2764,2190141.0],["2014-05-28",13.2764,14.1076,13.1452,13.9472,4802598.0],["2014-05-29",13.9472,14.4284,13.8524,14.0711,4218189.0],["2014-05-30",14.0711,14.3627,13.9034,14.2242,3395904.0],["2014-06-03",14.2242,14.3263,13.852397918701172,13.8524,3351775.0],["2014-06-04",13.8524,13.9326,12.9848,13.342,5992173.0],["2014-06-05",13.342,13.4441,13.1379,13.3639,2221414.0],["2014-06-06",13.3639,13.5243,13.0431,13.2837,2024235.0],["2014-06-09",13.2837,13.291,13.0869,13.24,1179569.0],["2014-06-10",13.24,13.415,13.1816,13.3493,1836773.0],["2014-06-11",13.3493,13.3785,13.2035,13.2983,1499023.0],["2014-06-12",13.2983,13.3056,13.1306,13.2181,1272770.0],["2014-06-13",13.2181,13.4587,13.21810531616211,13.4222,2705290.0],["2014-06-16",13.4222,13.9982,13.42224407196045,13.8378,3375426.0],["2014-06-17",13.8378,13.9253,13.560768127441406,13.5608,1927395.0],["2014-06-18",13.5608,13.6045,13.3129,13.466,1298727.0],["2014-06-19",13.466,13.6774,13.0723,13.2691,1804959.0],["2014-06-20",13.2691,13.3712,13.1525,13.3056,1053641.0],["2014-06-23",13.3056,13.4514,13.1452,13.2691,1648177.0],["2014-06-24",13.2691,13.8961,13.269140243530273,13.692,4129135.0],["2014-06-25",13.692,14.3627,13.692001342773438,13.7066,7147627.0],["2014-06-26",13.7066,13.9618,13.4733,13.8597,3501315.0],["2014-06-27",13.8597,14.2096,13.859687805175781,14.144,3207008.0],["2014-06-30",14.144,14.7273,14.1149,14.6252,5642335.0],["2014-07-01",14.6252,14.7273,14.4357,14.545,4240077.0],["2014-07-02",14.545,14.6763,14.4648,14.5742,3707653.0],["2014-07-03",14.5742,14.57418155670166,14.3628,14.4721,2532802.0],["2014-07-04",14.4721,14.9118,14.4062,14.6773,3569260.0],["2014-07-07",14.6773,14.7213,14.4941,14.5527,2054623.0],["2014-07-08",14.5527,14.582025527954102,14.3988,14.582,1917652.0],["2014-07-09",14.582,15.1902,14.5087,14.7579,6494278.0],["2014-07-10",14.7579,14.9924,14.3695,14.6113,4482205.0],["2014-07-11",14.6113,14.6187,14.3842,14.5894,2887463.0],["2014-07-14",14.5894,14.7652,14.5087,14.7139,2221042.0],["2014-07-15",14.7139,15.3734,14.5894,14.9997,3184733.0],["2014-07-16",14.9997,16.1208,14.6993,16.0695,5843503.0],["2014-07-17",16.0695,16.06954002380371,15.5566,15.857,4647704.0],["2014-07-18",15.857,15.8644,15.5346,15.6445,3729333.0],["2014-07-21",15.6445,16.0402,15.2635,15.454,5234857.0],["2014-07-22",15.454,15.7178,15.095,15.4613,2907458.0],["2014-07-23",15.4613,15.4833,14.9704,15.1609,4048146.0],["2014-07-24",15.1609,15.2782,14.4208,14.56,4132314.0],["2014-07-25",14.56,14.8458,14.5527,14.7286,2068291.0],["2014-07-28",14.7286,14.8605,14.2889,14.7286,4059477.0],["2014-07-29",14.7286,14.8678,14.604,14.7579,3890794.0],["2014-07-30",14.7579,15.1243,14.6553,15.0876,3573759.0],["2014-07-31",15.0876,15.498,14.9557,15.2562,3443177.0],["2014-08-01",15.2562,15.6079,15.1096,15.3881,5228763.0],["2014-08-04",15.3881,15.7032,15.2782,15.5493,2914205.0],["2014-08-05",15.5493,15.8131,15.454,15.7838,3124723.0],["2014-08-06",15.7838,16.1135,15.6812,15.9596,3105372.0],["2014-08-07",15.9596,16.0842,15.6152,15.6152,3669108.0],["2014-08-08",15.6152,15.6958,15.4247,15.6299,2301162.0],["2014-08-11",15.6299,16.0329,15.5419,16.0109,2927681.0],["2014-08-12",16.0109,16.4872,15.8497,16.3773,4059679.0],["2014-08-13",16.3773,16.5971,16.0622,16.2894,3165037.0],["2014-08-14",16.2894,16.3407,16.1208,16.2088,2218102.0],["2014-08-15",16.2088,16.3407,16.0476,16.2161,2640759.0],["2014-08-18",16.2161,16.5971,15.9743,16.5751,4013641.0],["2014-08-19",16.5751,16.9928,16.4945,16.9122,3594781.0],["2014-08-20",16.9122,16.9269,16.6997,16.7217,5213438.0],["2014-08-21",16.7217,16.9195,16.3773,16.5678,3387263.0],["2014-08-22",16.5678,17.176,16.4872,17.0881,4296014.0],["2014-08-25",17.0881,17.198,16.7144,16.729,2209890.0],["2014-08-26",16.729,16.8023,16.1941,16.4433,4430008.0],["2014-08-27",16.4433,16.5532,16.3773,16.4506,2404521.0],["2014-08-28",16.4506,16.6777,16.3846,16.5385,1795559.0],["2014-08-29",16.5385,16.6777,16.4872,16.5605,1424787.0],["2014-09-01",16.5605,16.9195,16.56049346923828,16.8536,2406681.0],["2014-09-02",16.8536,17.1833,16.6191,17.0661,2563632.0],["2014-09-03",17.0661,17.2127,16.7657,16.9635,4914186.0],["2014-09-04",16.9635,16.963512420654297,16.7657,16.9342,1808433.0],["2014-09-05",16.9342,17.5864,16.6484,17.5058,4986354.0],["2014-09-09",17.5058,17.505762100219727,17.0954,17.3079,2379885.0],["2014-09-10",17.3079,17.3665,17.1101,17.242,2114467.0],["2014-09-11",17.242,17.4325,16.8902,16.9855,2975049.0],["2014-09-12",16.9855,17.4178,16.9415,17.4032,2796507.0],["2014-09-15",17.4032,17.4764,17.1394,17.3812,3651658.0],["2014-09-16",17.3812,17.381189346313477,16.282,16.4872,5874009.0],["2014-09-17",16.4872,16.5458,15.8277,16.282,4896201.0],["2014-09-18",16.282,17.0661,16.0695,16.3333,3812557.0],["2014-09-19",16.3333,16.6338,16.326,16.5825,1547874.0],["2014-09-22",16.5825,16.8243,16.282,16.7803,3668356.0],["2014-09-23",16.7803,17.9088,16.6411,17.645,9489536.0],["2014-09-24",17.645,17.9967,17.4178,17.8721,4929407.0],["2014-09-25",17.8721,18.2825,17.5497,17.5864,4121855.0],["2014-09-26",17.5864,17.9161,17.5204,17.7842,2674236.0],["2014-09-29",17.7842,18.3777,17.784210205078125,18.1726,3145408.0],["2014-09-30",18.1726,18.5316,18.0773,18.3484,2848158.0],["2014-10-08",18.3484,18.9053,18.07,18.5756,5988138.0],["2014-10-09",18.5756,18.5829,17.9601,18.2165,4938746.0],["2014-10-10",18.2165,18.2678,18.0333,18.1726,2040630.0],["2014-10-13",18.1726,18.1872,17.5864,17.7622,3633033.0],["2014-10-14",17.7622,18.0407,17.5131,17.5864,3942191.0],["2014-10-15",17.5864,18.539,17.586360931396484,18.4217,7437541.0],["2014-10-16",18.4217,18.6709,18.2459,18.3338,4400732.0],["2014-10-17",18.3338,18.5683,17.8795,18.451,4352541.0],["2014-10-20",18.451,18.6782,18.2678,18.5096,3156906.0],["2014-10-21",18.5096,18.898,18.3411,18.451,2745052.0],["2014-10-22",18.451,18.5316,17.8795,18.0846,3160036.0],["2014-10-23",18.0846,18.092,17.601,17.8355,2323958.0],["2014-10-24",17.8355,18.451,17.7696,18.2971,3196315.0],["2014-10-27",18.2971,18.3411,17.9308,18.3045,2113696.0],["2014-10-28",18.3045,18.6342,18.30447006225586,18.5756,2979275.0],["2014-10-29",18.5756,19.4036,18.517,19.3743,5809881.0],["2014-10-30",19.3743,19.5648,19.1252,19.3597,3065170.0],["2014-10-31",19.3597,19.3963,18.6489,18.7295,3271966.0],["2014-11-03",18.7295,19.0153,18.5609,19.0153,2595464.0],["2014-11-04",19.0153,19.2131,18.7661,18.9493,2791905.0],["2014-11-05",18.9493,18.9786,18.6122,18.964,1157037.0],["2014-11-06",18.964,19.1032,18.8101,19.0519,1151712.0],["2014-11-07",19.0519,19.5868,18.876,18.8834,4862147.0],["2014-11-10",18.8834,19.0959,18.4657,18.9053,3477143.0],["2014-11-11",18.9053,18.90534019470215,17.8941,18.07,3044241.0],["2014-11-12",18.07,18.3191,17.9894,18.2165,1438557.0],["2014-11-13",18.2165,18.3118,17.8502,18.1799,1851126.0],["2014-11-14",18.1799,18.2605,17.7476,17.9454,2086897.0],["2014-11-17",17.9454,18.6122,17.8721,18.2971,2744089.0],["2014-11-18",18.2971,18.3924,17.9527,18.2458,870624.0],["2014-11-19",18.2458,18.7221,18.2239,18.5316,3638268.0],["2014-11-20",18.5316,18.539,18.2971,18.539,1889709.0],["2014-11-21",18.539,18.7441,18.4071,18.5463,1843156.0],["2014-11-24",18.5463,19.0372,18.3191,18.964,5076338.0],["2014-11-25",18.964,19.1911,18.9053,19.0372,1878689.0],["2014-11-26",19.0372,19.0519,18.6635,18.9053,2381560.0],["2014-11-27",18.9053,19.0446,18.7002,18.7954,1761836.0],["2014-11-28",18.7954,19.389,18.3924,19.2351,4130424.0],["2014-12-01",19.2351,19.5868,18.5609,19.0299,3569123.0],["2014-12-02",19.0299,19.1032,18.6855,18.9053,2147463.0],["2014-12-03",18.9053,18.92,18.539,18.7441,3156455.0],["2014-12-04",18.7441,19.1252,18.6928,18.898,3342307.0],["2014-12-05",18.898,18.964,18.2312,18.942,6025338.0],["2014-12-08",18.942,18.964,18.6415,18.8687,4411234.0],["2014-12-09",18.8687,18.86870002746582,18.30447006225586,18.3045,3449846.0],["2014-12-10",18.3045,18.539,17.6303,18.3265,2655337.0],["2014-12-11",18.3265,18.5609,18.004,18.3777,2395905.0],["2014-12-12",18.3777,20.217,18.2678,20.217,6661766.0],["2014-12-15",20.217,21.3161,20.151,20.9571,7370316.0],["2014-12-16",20.9571,22.2394,20.664,21.47,4720747.0],["2014-12-17",21.47,21.5286,20.9571,21.001,3051637.0],["2014-12-18",21.001,21.8364,20.7373,21.0743,3842280.0],["2014-12-19",21.0743,21.2502,20.4075,20.5687,2777807.0],["2014-12-22",20.5687,20.568714141845703,19.3084,19.8726,3000541.0],["2014-12-23",19.8726,20.0558,19.4036,19.4036,2093669.0],["2014-12-24",19.4036,20.1144,19.345,19.4329,3767181.0],["2014-12-25",19.4329,19.9678,19.43292999267578,19.7407,1678167.0],["2014-12-26",19.7407,20.4441,19.4989,20.4148,7890462.0],["2014-12-29",20.4148,20.642,19.6381,19.8433,4220588.0],["2014-12-30",19.8433,19.9239,18.942,19.0812,3586335.0],["2014-12-31",19.0812,19.3084,17.9601,19.1252,8898213.0],["2015-01-05",19.1252,19.12516975402832,18.1066,18.3631,3443335.0],["2015-01-06",18.3631,18.6709,17.8502,18.6196,6092409.0],["2015-01-07",18.6196,18.6855,18.2459,18.3411,2536695.0],["2015-01-08",18.3411,18.6855,18.1946,18.3558,3276606.0],["2015-01-09",18.3558,18.6269,18.1579,18.1872,3079772.0],["2015-01-12",18.1872,18.2312,16.8463,17.2786,4780896.0],["2015-01-13",17.2786,17.3958,16.8243,17.0881,3542427.0],["2015-01-14",17.0881,17.6963,17.0001,17.6596,3219382.0],["2015-01-15",17.6596,17.8721,17.3812,17.4398,1791184.0],["2015-01-16",17.4398,17.5644,17.0368,17.4032,2319283.0],["2015-01-19",17.4032,17.579,16.9342,17.5131,2802087.0],["2015-01-20",17.5131,18.1286,17.3079,17.7915,4075829.0],["2015-01-21",17.7915,18.2458,17.7329,18.1652,2759400.0],["2015-01-22",18.1652,18.6709,18.1066,18.6122,3389030.0],["2015-01-23",18.6122,18.6489,18.1726,18.1946,1905171.0],["2015-01-26",18.1946,18.3631,17.9527,18.2458,2390526.0],["2015-01-27",18.2458,18.3338,17.9674,18.1726,2269707.0],["2015-01-28",18.1726,18.7148,17.9161,18.6489,3650266.0],["2015-01-29",18.6489,19.4256,18.3997,19.3597,9304953.0],["2015-01-30",19.3597,19.359655380249023,18.5829,18.8174,4036150.0],["2015-02-02",18.8174,18.817407608032227,17.7402,17.9674,2149996.0],["2015-02-03",17.9674,18.2459,17.8135,18.0333,2187344.0],["2015-02-04",18.0333,18.1579,17.8135,18.0773,2436724.0],["2015-02-05",18.0773,18.1946,17.8355,17.8795,2176857.0],["2015-02-06",17.8795,18.1359,17.7549,18.0187,2502790.0],["2015-02-09",18.0187,18.4217,17.9527,18.0993,1662538.0],["2015-02-10",18.0993,18.1652,17.7696,18.0187,1109241.0],["2015-02-11",18.0187,18.539,18.018692016601562,18.4364,2288309.0],["2015-02-12",18.4364,18.5976,18.3924,18.4071,1612386.0],["2015-02-13",18.4071,19.6381,18.40705680847168,19.5795,9691860.0],["2015-02-16",19.5795,21.536,19.5648,21.2209,18776226.0],["2015-02-17",21.2209,21.492,20.2976,20.8325,8628493.0],["2015-02-25",20.8325,20.832515716552734,20.8325,20.8325,0.0],["2015-02-26",20.8325,21.3235,20.6127,20.6933,4149936.0],["2015-02-27",20.6933,21.1036,20.1437,20.151,4636793.0],["2015-03-02",20.151,21.4773,20.15104103088379,21.1696,7241074.0],["2015-03-03",21.1696,21.5433,20.9717,21.2209,6235292.0],["2015-03-04",21.2209,22.364,21.1842,21.6092,10202554.0],["2015-03-05",21.6092,21.895,21.045,21.2136,3722988.0],["2015-03-06",21.2136,21.3088,20.5101,20.62,3876973.0],["2015-03-09",20.62,20.7519,20.5321,20.6786,2370820.0],["2015-03-10",20.6786,20.9351,20.5614,20.8105,2197828.0],["2015-03-11",20.8105,20.8618,20.0851,20.3635,4658975.0],["2015-03-12",20.3635,21.961,19.9678,21.2502,7325266.0],["2015-03-13",21.2502,21.2722,20.7299,20.8472,3758802.0],["2015-03-16",20.8472,21.3601,20.664,21.111,5997892.0],["2015-03-17",21.111,22.0049,21.110960006713867,21.514,8748137.0],["2015-03-18",21.514,22.2028,21.47,21.9317,6906632.0],["2015-03-19",21.9317,21.931657791137695,21.3967,21.492,4938538.0],["2015-03-20",21.492,21.5799,20.5174,21.5653,7856686.0],["2015-03-23",21.5653,21.565275192260742,21.1476,21.3308,11264373.0],["2015-03-24",21.3308,22.7743,21.3235,22.723,18150531.0],["2015-03-25",22.723,22.8256,21.983,22.342,8957073.0],["2015-03-26",22.342,22.34200668334961,21.3015,21.9243,8721612.0],["2015-03-27",21.9243,22.6791,21.6386,22.6424,8027257.0],["2015-03-30",22.6424,22.9575,21.9097,22.5105,9471061.0],["2015-03-31",22.5105,22.8549,22.1881,22.4299,12321755.0],["2015-04-01",22.4299,22.6058,22.0416,22.4959,7591044.0],["2015-04-02",22.4959,22.6351,22.0562,22.4299,7913417.0],["2015-04-03",22.4299,23.2653,22.1442,22.9942,12835737.0],["2015-04-07",22.9942,24.5916,22.9502,23.7782,10121542.0],["2015-04-08",23.7782,23.9907,22.789,23.3019,8415566.0],["2015-04-09",23.3019,23.30192756652832,22.0709,22.6058,6305399.0],["2015-04-10",22.6058,23.2873,22.3787,23.1041,6319626.0],["2015-04-13",23.1041,23.6756,23.0821,23.2433,7667865.0],["2015-04-14",23.2433,23.243309020996094,22.4226,22.7157,6209010.0],["2015-04-15",22.7157,22.9355,21.8364,22.0123,5833127.0],["2015-04-16",22.0123,22.4226,21.1183,22.3567,5319896.0],["2015-04-17",22.3567,22.4446,21.895,22.0342,6354150.0],["2015-04-20",22.0342,22.1881,21.2502,21.6166,7385929.0],["2015-04-21",21.6166,22.5252,21.61656951904297,22.2907,6907486.0],["2015-04-22",22.2907,23.3606,22.2687,22.7817,6734454.0],["2015-04-23",22.7817,23.3459,22.6058,23.0748,8632978.0],["2015-04-24",23.0748,23.2653,21.983,23.2433,9974191.0],["2015-04-27",23.2433,24.5403,23.243309020996094,23.9028,14055585.0],["2015-04-28",23.9028,23.9687,23.0162,23.7416,8244177.0],["2015-04-29",23.7416,25.5588,23.3752,25.2071,11971422.0],["2015-04-30",25.2071,27.2808,24.9213,26.7972,12414042.0],["2015-05-04",26.7972,27.464,26.2843,26.7459,6143318.0],["2015-05-05",26.7459,27.2589,25.5076,26.3649,7146357.0],["2015-05-06",26.3649,26.4528,24.1812,24.8261,6568495.0],["2015-05-07",24.8261,25.9106,24.2545,24.9067,5420661.0],["2015-05-08",24.9067,26.1597,24.90668296813965,26.0498,6079981.0],["2015-05-11",26.0498,26.8851,25.6541,26.7826,8817192.0],["2015-05-12",26.7826,27.039031982421875,26.4748,27.039,5566405.0],["2015-05-13",27.039,28.3946,26.5261,27.486,6733185.0],["2015-05-14",27.486,28.0283,26.8045,27.1123,5962424.0],["2015-05-15",27.1123,27.9257,26.5408,26.9658,6794254.0],["2015-05-18",26.9658,28.0356,26.6067,27.552,6326432.0],["2015-05-19",27.552,29.274,27.3468,28.783,7754236.0],["2015-05-20",28.783,30.1166,28.7171,29.4425,10716034.0],["2015-05-21",29.4425,32.38821792602539,29.2447,32.3882,9323872.0],["2015-05-22",32.3882,33.4727,31.5235,32.6447,8249022.0],["2015-05-25",32.6447,35.9055,31.5162,34.8796,9634941.0],["2015-05-26",34.8796,36.3891,34.44,36.3378,10288729.0],["2015-05-27",36.3378,37.7227,35.9641,37.2098,8878858.0],["2015-05-28",37.2098,37.7887,34.44,35.1214,10731685.0],["2015-05-29",35.1214,35.6857,32.2637,35.3926,9330215.0],["2015-06-01",35.3926,37.1512,35.0994,36.5503,5049203.0],["2015-06-02",36.5503,38.4702,35.9055,38.3456,9180770.0],["2015-06-03",38.3456,42.178,37.9572,42.178,13614859.0],["2015-06-04",42.178,43.1452,38.9318,39.5913,13682228.0],["2015-06-05",39.5913,42.4124,39.5912971496582,41.5405,11909914.0],["2015-06-08",41.5405,41.7676,38.4702,41.306,7149088.0],["2015-06-09",41.306,41.4452,39.4154,40.1189,5323630.0],["2015-06-10",40.1189,41.3206,38.8365,40.6318,4424761.0],["2015-06-11",40.6318,41.665,40.3021,41.6064,5763588.0],["2015-06-12",41.6064,44.1857,41.5991,43.6728,7371866.0],["2015-06-15",43.6728,44.1857,39.3055,39.3055,9155122.0],["2015-06-16",39.3055,39.7232,37.5908,38.1038,7485129.0],["2015-06-17",38.1038,39.496,34.6232,38.2503,9229144.0],["2015-06-18",38.2503,38.8366,35.9128,36.5503,4418845.0],["2015-06-19",36.5503,37.2245,33.7218,35.2826,5129194.0],["2015-06-23",35.2826,36.074,32.249,34.418,4815483.0],["2015-06-24",34.418,35.1727,32.9671,34.2201,4956736.0],["2015-06-25",34.2201,34.8869,32.608,32.8279,4832709.0],["2015-06-26",32.8279,32.827877044677734,29.545089721679688,29.5451,4307816.0],["2015-06-29",29.5451,30.3731,26.592,26.592,6627430.0],["2015-06-30",26.592,28.1382,23.9321,27.8451,10316790.0],["2015-07-01",27.8451,28.1015,25.060565948486328,25.0606,6736020.0],["2015-07-02",25.0606,25.060565948486328,22.5545,22.5545,5734057.0],["2015-07-03",22.5545,23.2873,20.297595977783203,20.2976,11674284.0],["2015-07-06",20.2976,22.2761,18.2678,18.2678,19769231.0],["2015-07-07",18.2678,18.26782989501953,16.44325065612793,16.4433,3813104.0],["2015-07-08",16.4433,17.3519,14.8019,16.3407,46768222.0],["2015-07-09",16.3407,17.974729537963867,15.3881,17.9747,13569429.0],["2015-07-10",17.9747,19.770002365112305,17.974729537963867,19.77,4937215.0],["2015-07-13",19.77,21.7485,19.770002365112305,21.7485,10856859.0],["2015-07-14",21.7485,23.6097,20.6493,22.5618,17174000.0],["2015-07-15",22.5618,22.56183624267578,20.3049,20.3049,7804197.0],["2015-07-16",20.3049,21.6898,18.2825,20.4222,9452425.0],["2015-07-17",20.4222,22.2541,20.422164916992188,21.8511,7144232.0],["2015-07-20",21.8511,22.9868,21.3967,21.7631,8501059.0],["2015-07-21",21.7631,22.4446,20.5907,22.0782,5999728.0],["2015-07-22",22.0782,23.4412,21.5653,23.3752,9540794.0],["2015-07-23",23.3752,24.1813,22.5545,23.9248,8582761.0],["2015-07-24",23.9248,26.0132,22.8036,23.8881,10652740.0],["2015-07-27",23.8881,24.5403,21.4993,21.4993,8821477.0],["2015-07-28",21.4993,22.3274,19.3523,19.9019,9415380.0],["2015-07-29",19.9019,21.3235,19.4989,21.2868,5639415.0],["2015-07-30",21.2868,22.3713,20.4808,21.3821,6195046.0],["2015-07-31",21.3821,21.4627,20.1803,21.3235,4142071.0],["2015-08-03",21.3235,21.323463439941406,19.2717,20.2243,4804826.0],["2015-08-04",20.2243,22.1295,18.2019,22.0416,7002297.0],["2015-08-05",22.0416,22.408,21.1842,21.2502,5323070.0],["2015-08-06",21.2502,21.3967,19.7847,20.5174,3359877.0],["2015-08-07",20.5174,21.3821,20.517419815063477,21.2355,3817288.0],["2015-08-10",21.2355,23.3606,21.235530853271484,23.3606,6599126.0],["2015-08-11",23.3606,24.511,23.360553741455078,24.1739,8530851.0],["2015-08-12",24.1739,24.6575,23.5364,23.7269,4444021.0],["2015-08-13",23.7269,24.7675,22.789,24.5623,5449844.0],["2015-08-14",24.5623,25.2804,24.0347,24.6649,5465514.0],["2015-08-17",24.6649,25.5662,23.6537,25.3903,8102619.0],["2015-08-18",25.3903,26.4748,22.8549,22.8549,8644939.0],["2015-08-19",22.8549,24.4304,20.6493,24.2545,6732436.0],["2015-08-20",24.2545,24.8041,23.0455,23.3166,5648216.0],["2015-08-21",23.3166,23.316587448120117,21.47,22.4226,4393430.0],["2015-08-24",22.4226,22.422609329223633,20.18035316467285,20.1804,2166750.0],["2015-08-25",20.1804,20.18035316467285,18.1652,18.1652,2173365.0],["2015-08-26",18.1652,18.6855,16.347986221313477,16.348,6971773.0],["2015-08-27",16.348,17.2933,15.029,17.198,6536436.0],["2015-08-28",17.198,18.539,16.8683,18.539,6358058.0],["2015-08-31",18.539,18.538955688476562,16.6851,17.22,4320591.0],["2015-09-01",17.22,17.219980239868164,15.497982025146484,15.498,3253061.0],["2015-09-02",15.498,15.6738,13.9518,13.9518,5930498.0],["2015-09-07",13.9518,14.8019,13.951848030090332,14.0398,3965377.0],["2015-09-08",14.0398,14.7652,13.2997,14.6553,5507019.0],["2015-09-09",14.6553,15.8644,14.655301094055176,15.7544,6937852.0],["2015-09-10",15.7544,15.7618,15.0803,15.1169,3925723.0],["2015-09-11",15.1169,15.454,15.029,15.3148,3111274.0],["2015-09-14",15.3148,15.5126,13.7833,13.7833,4301687.0],["2015-09-15",13.7833,13.783312797546387,12.4057,12.4057,4838767.0],["2015-09-16",12.4057,13.6441,12.3105,13.6441,5553613.0],["2015-09-17",13.6441,14.2889,13.2264,13.2264,5046610.0],["2015-09-18",13.2264,13.776,13.0579,13.5195,3015712.0],["2015-09-21",13.5195,14.3256,13.1898,14.2523,3983532.0],["2015-09-22",14.2523,14.8971,14.179,14.5087,5848170.0],["2015-09-23",14.5087,14.508749008178711,13.9225,14.179,4761266.0],["2015-09-24",14.179,14.6919,14.17900562286377,14.582,5224817.0],["2015-09-25",14.582,14.582025527954102,13.5928,13.7467,4522212.0],["2015-09-28",13.7467,14.2889,13.5635,14.1937,2740635.0],["2015-09-29",14.1937,14.193659782409668,13.7906,13.9079,2343924.0],["2015-09-30",13.9079,14.2669,13.907882690429688,14.1277,2191201.0],["2015-10-08",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-10-09",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-10-12",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-10-13",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-10-14",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-10-15",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-10-16",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-10-19",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-10-20",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-10-21",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-10-22",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-10-23",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-10-26",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-10-27",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-10-28",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-10-29",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-10-30",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-02",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-03",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-04",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-05",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-06",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-09",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-10",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-11",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-12",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-13",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-16",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-17",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-18",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-19",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-20",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-23",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-24",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-25",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-26",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-27",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-11-30",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-01",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-02",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-03",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-04",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-07",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-08",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-09",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-10",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-11",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-14",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-15",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-16",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-17",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-18",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-21",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-22",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-23",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-24",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-25",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-28",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-29",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-30",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2015-12-31",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2016-01-04",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2016-01-05",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2016-01-06",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2016-01-07",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2016-01-08",14.1277,14.12770938873291,14.1277,14.1277,0.0],["2016-01-11",14.1277,15.541947364807129,14.12770938873291,15.5419,175232.0],["2016-01-12",15.5419,17.095409393310547,15.541947364807129,17.0954,767017.0],["2016-01-13",17.0954,18.8027,15.6079,16.2601,33694039.0],["2016-01-14",16.2601,17.7256,14.8019,17.3665,21483327.0],["2016-01-15",17.3665,18.6855,16.7657,18.0773,22990289.0],["2016-01-18",18.0773,19.887245178222656,17.5131,19.8872,16734882.0],["2016-01-19",19.8872,21.4554,19.8579,21.045,30474172.0],["2016-01-20",21.045,21.045015335083008,19.7847,19.9239,20345620.0],["2016-01-21",19.9239,19.923879623413086,17.930763244628906,17.9308,19438991.0],["2016-01-22",17.9308,19.1252,17.8795,18.9566,16282969.0],["2016-01-25",18.9566,20.8545,18.7295,20.8545,21082385.0],["2016-01-26",20.8545,22.4959,19.6967,20.6273,29771826.0],["2016-01-27",20.6273,21.8364,18.7002,21.7998,20652429.0],["2016-01-28",21.7998,22.4886,19.792,19.9312,17290913.0],["2016-01-29",19.9312,20.5174,18.9273,20.2976,15184918.0],["2016-02-01",20.2976,20.297595977783203,18.2678,18.3777,14356400.0],["2016-02-02",18.3777,19.3084,18.0333,18.9493,11550759.0],["2016-02-03",18.9493,18.94930648803711,17.2273,18.6928,11763218.0],["2016-02-04",18.6928,20.5614,18.692838668823242,20.5614,19992815.0],["2016-02-05",20.5614,20.7666,19.6528,19.748,15080953.0],["2016-02-15",19.748,20.2756,18.6855,20.151,10658637.0],["2016-02-16",20.151,21.8364,20.0045,21.2355,18015216.0],["2016-02-17",21.2355,23.3532,20.7666,22.3713,20366748.0],["2016-02-18",22.3713,23.0015,21.6092,21.6532,15680854.0],["2016-02-19",21.6532,22.2394,21.2502,21.9536,12016641.0],["2016-02-22",21.9536,23.1554,21.9023,22.1222,13569348.0],["2016-02-23",22.1222,22.122177124023438,20.9498,21.2648,12241459.0],["2016-02-24",21.2648,21.4627,20.4075,20.9571,13114897.0],["2016-02-25",20.9571,20.957080841064453,18.861371994018555,18.8614,13729699.0],["2016-02-26",18.8614,19.2644,17.0808,18.2385,11836863.0],["2016-02-29",18.2385,18.4071,16.4139,16.4139,8958844.0],["2016-03-01",16.4139,16.5898,14.8825,16.2088,12111406.0],["2016-03-02",16.2088,17.8282,15.7544,17.6157,14657261.0],["2016-03-03",17.6157,18.0773,17.219980239868164,17.22,12865687.0],["2016-03-04",17.22,17.219980239868164,15.542,15.5639,12448952.0],["2016-03-07",15.5639,16.37,15.498,15.901,6777290.0],["2016-03-08",15.901,16.0695,14.6626,16.0182,8539045.0],["2016-03-09",16.0182,16.018245697021484,15.2415,15.5346,5342319.0],["2016-03-10",15.5346,15.9157,15.1756,15.5346,5173649.0],["2016-03-11",15.5346,15.534618377685547,15.0583,15.3588,4380967.0],["2016-03-14",15.3588,16.707,15.358756065368652,16.3846,10260471.0],["2016-03-15",16.3846,16.8756,16.1282,16.4359,8880084.0],["2016-03-16",16.4359,16.751,15.8131,16.0036,6993430.0],["2016-03-17",16.0036,17.2933,16.00358772277832,17.0001,9591359.0],["2016-03-18",17.0001,18.3924,17.00014877319336,17.9894,39927953.0],["2016-03-21",17.9894,19.792,17.7329,19.792,25984932.0],["2016-03-22",19.792,21.067,19.0519,19.9898,26111376.0],["2016-03-23",19.9898,20.2243,19.1984,20.1584,16138114.0],["2016-03-24",20.1584,20.158369064331055,19.0665,19.0959,15225197.0],["2016-03-25",19.0959,19.7114,18.6855,19.5648,12312373.0],["2016-03-28",19.5648,20.0631,18.8321,18.8614,10279201.0],["2016-03-29",18.8614,19.279,18.1213,18.473,11449020.0],["2016-03-30",18.473,20.2243,18.473007202148438,19.8213,16531419.0],["2016-03-31",19.8213,20.7372,19.4256,19.9459,15790777.0],["2016-04-01",19.9459,19.945863723754883,19.0446,19.2864,8725615.0],["2016-04-05",19.2864,20.0485,19.0519,19.7114,10720109.0],["2016-04-06",19.7114,19.9312,19.4183,19.8066,10020630.0],["2016-04-07",19.8066,20.0191,18.9127,18.9566,9892208.0],["2016-04-08",18.9566,18.956632614135742,17.8062,18.3045,10413265.0],["2016-04-11",18.3045,18.9786,18.30447006225586,18.6122,8881621.0],["2016-04-12",18.6122,18.6855,18.0993,18.4071,6089357.0],["2016-04-13",18.4071,19.0372,18.40705680847168,18.5243,13903135.0],["2016-04-14",18.5243,19.4109,18.52429962158203,19.3303,11445498.0],["2016-04-15",19.3303,20.239,19.330341339111328,19.6601,17197929.0],["2016-04-18",19.6601,19.66008949279785,18.6855,18.7881,9669812.0],["2016-04-19",18.7881,19.0153,18.3777,18.6122,9114105.0],["2016-04-20",18.6122,18.854,16.751,16.8389,18334128.0],["2016-04-21",16.8389,16.8463,16.1282,16.2088,8894348.0],["2016-04-22",16.2088,16.6191,15.8057,16.5825,6657934.0],["2016-04-25",16.5825,16.707,16.1062,16.4213,4941356.0],["2016-04-26",16.4213,16.8902,16.3773,16.8463,6890043.0],["2016-04-27",16.8463,16.9782,16.5605,16.6045,4598051.0],["2016-04-28",16.6045,16.8756,16.1648,16.7803,6556570.0],["2016-04-29",16.7803,16.817,16.5092,16.6557,3292721.0],["2016-05-03",16.6557,17.2713,16.5019,17.2566,7485498.0],["2016-05-04",17.2566,18.985946655273438,17.0441,18.9859,22836180.0],["2016-05-05",18.9859,19.2937,18.3191,18.8614,19378240.0],["2016-05-06",18.8614,18.8687,17.6303,17.8648,13260208.0],["2016-05-09",17.8648,17.86481475830078,16.6777,16.9489,10316195.0],["2016-05-10",16.9489,17.5864,16.7876,17.1467,8620443.0],["2016-05-11",17.1467,17.4178,16.6704,16.6851,5622110.0],["2016-05-12",16.6851,16.6851,16.685062408447266,16.6851,0.0],["2016-05-13",16.6851,16.6851,16.685062408447266,16.6851,0.0],["2016-05-16",16.6851,16.6851,16.685062408447266,16.6851,0.0],["2016-05-17",16.6851,16.6851,16.685062408447266,16.6851,0.0],["2016-05-18",16.6851,16.6851,16.685062408447266,16.6851,0.0],["2016-05-19",16.6851,17.4325,15.0583,16.6631,9018903.0],["2016-05-20",16.6631,17.0734,16.1282,17.0221,7830731.0],["2016-05-23",17.0221,18.3045,16.8756,18.0993,13102082.0],["2016-05-24",18.0993,18.1726,17.3079,17.5644,8033482.0],["2016-05-25",17.5644,18.8907,17.564380645751953,18.3411,19738679.0],["2016-05-26",18.3411,18.3997,17.3665,18.3191,11375672.0],["2016-05-27",18.3191,19.6381,18.319124221801758,19.1618,25337229.0],["2016-05-30",19.1618,21.0817,19.0959,21.0817,25468360.0],["2016-05-31",21.0817,22.5692,20.598,22.0196,44450757.0],["2016-06-01",22.0196,24.2252,21.7924,23.2726,40670006.0],["2016-06-02",23.2726,24.4231,22.9136,23.8149,32536726.0],["2016-06-03",23.8149,24.1153,23.2873,23.3899,20648520.0],["2016-06-06",23.3899,23.8149,22.9502,23.5657,18394345.0],["2016-06-07",23.5657,24.1006,23.0821,23.8002,17022725.0],["2016-06-08",23.8002,24.3425,23.1407,24.3205,18239858.0],["2016-06-13",24.3205,25.2071,21.9976,22.1148,26351256.0],["2016-06-14",22.1148,22.342,21.1183,21.939,22061308.0],["2016-06-15",21.939,24.13,21.6898,24.13,14616651.0],["2016-06-16",24.13,26.5408,24.12995147705078,26.5408,36500893.0],["2016-06-17",26.5408,27.8377,26.0132,27.0171,24555347.0],["2016-06-20",27.0171,29.721,26.4308,29.721,25855272.0],["2016-06-21",29.721,30.9373,28.9442,29.9188,24542063.0],["2016-06-22",29.9188,30.4101,28.2322,29.2662,19537991.0],["2016-06-23",29.2662,29.5815,28.1222,28.6429,13036353.0],["2016-06-24",28.6429,31.5101,28.3055,31.5101,21460964.0],["2016-06-27",31.5101,33.732,30.9894,32.1187,31006069.0],["2016-06-28",32.1187,33.1893,31.0921,31.5981,24980576.0],["2016-06-29",31.5981,31.6054,30.5054,31.0921,22347690.0],["2016-06-30",31.0921,31.7814,30.2855,30.6668,18402807.0],["2016-07-01",30.6668,30.7548,29.0682,29.9188,18312974.0],["2016-07-04",29.9188,30.2121,29.3395,29.9921,20985725.0],["2016-07-05",29.9921,31.5027,29.3835,30.9088,32302986.0],["2016-07-06",30.9088,30.908761978149414,29.4715,29.8675,21201778.0],["2016-07-07",29.8675,32.522,29.4348,31.5541,35196315.0],["2016-07-08",31.5541,32.4487,30.7841,30.8868,23078073.0],["2016-07-11",30.8868,30.886760711669922,29.5741,29.8308,17847715.0],["2016-07-12",29.8308,30.0288,26.9856,28.4522,26511001.0],["2016-07-13",28.4522,29.0242,27.8655,28.1955,18190928.0],["2016-07-14",28.1955,28.9288,27.9462,28.3349,13015124.0],["2016-07-15",28.3349,28.4522,27.0662,27.2789,20025817.0],["2016-07-18",27.2789,27.9315,26.9709,27.4256,11784586.0],["2016-07-19",27.4256,28.232200622558594,27.0809,28.2322,16032882.0],["2016-07-20",28.2322,30.2048,27.9022,29.1488,28300639.0],["2016-07-21",29.1488,29.148828506469727,28.2322,28.2689,11871851.0],["2016-07-22",28.2689,29.0022,27.7042,27.9242,11237386.0],["2016-07-25",27.9242,28.1589,27.1029,27.3889,9192563.0],["2016-07-26",27.3889,28.2102,27.1176,28.0635,13597352.0],["2016-07-27",28.0635,28.7382,26.6189,27.0589,19543885.0],["2016-07-28",27.0589,27.05891227722168,25.1377,26.3989,18809023.0],["2016-07-29",26.3989,26.7583,25.5776,26.1056,11185176.0],["2016-08-01",26.1056,26.6703,24.8663,26.4503,10739659.0],["2016-08-02",26.4503,27.6456,26.091,27.0956,14083872.0],["2016-08-03",27.0956,27.3889,26.7069,26.8463,7837501.0],["2016-08-04",26.8463,29.2442,26.84625244140625,28.4889,20759610.0],["2016-08-05",28.4889,29.0682,28.0122,28.6795,16553574.0],["2016-08-08",28.6795,29.1122,28.0709,28.9068,10650846.0],["2016-08-09",28.9068,29.3102,28.4522,28.9362,10817143.0],["2016-08-10",28.9362,29.2222,28.0415,28.0635,11937678.0],["2016-08-11",28.0635,28.2542,26.9196,27.0076,11948920.0],["2016-08-12",27.0076,27.1249,26.1936,27.0442,10539342.0],["2016-08-15",27.0442,28.8848,26.6043,28.5989,18212632.0],["2016-08-16",28.5989,29.2222,28.4522,28.6135,14665708.0],["2016-08-17",28.6135,29.5375,28.2322,28.9362,13782406.0],["2016-08-18",28.9362,29.1048,27.8949,28.1515,12924831.0],["2016-08-19",28.1515,28.4449,27.6749,27.7482,8151005.0],["2016-08-22",27.7482,28.4742,27.6456,27.9389,8932458.0],["2016-08-23",27.9389,28.9362,27.7262,28.8188,13495216.0],["2016-08-24",28.8188,28.9288,28.3055,28.7088,8959383.0],["2016-08-25",28.7088,30.4981,28.5255,30.0655,28599777.0],["2016-08-26",30.0655,32.852,29.4861,31.7961,33679693.0],["2016-08-29",31.7961,32.0674,30.7181,31.9061,17420529.0],["2016-08-30",31.9061,32.698,30.0655,30.6668,17998887.0],["2016-08-31",30.6668,30.66676902770996,29.6328,30.5054,15814880.0],["2016-09-01",30.5054,30.6888,29.4055,29.6255,9690282.0],["2016-09-02",29.6255,29.6988,28.6795,29.0095,9864788.0],["2016-09-05",29.0095,29.3322,27.9315,27.9902,11687221.0],["2016-09-06",27.9902,28.8115,27.7189,28.7675,10870937.0],["2016-09-07",28.7675,28.9875,27.6529,27.7776,14686111.0],["2016-09-08",27.7776,28.2102,27.5796,28.1149,7523760.0],["2016-09-09",28.1149,28.1735,27.6456,27.6676,5679657.0],["2016-09-12",27.6676,27.667556762695312,25.2037,25.321,13372168.0],["2016-09-13",25.321,25.9223,25.277,25.365,7698171.0],["2016-09-14",25.365,26.2303,25.0863,25.9516,9735045.0],["2016-09-19",25.9516,26.6629,25.951623916625977,26.5749,7211380.0],["2016-09-20",26.5749,26.7949,26.3036,26.4429,6647263.0],["2016-09-21",26.4429,26.5309,26.069,26.1716,4478589.0],["2016-09-22",26.1716,26.5236,25.871,25.8783,5050296.0],["2016-09-23",25.8783,26.2449,25.6876,26.1423,6688811.0],["2016-09-26",26.1423,26.3256,24.7857,24.8517,7203261.0],["2016-09-27",24.8517,25.0057,23.9864,24.8223,6621475.0],["2016-09-28",24.8223,24.9397,24.4044,24.507,4057044.0],["2016-09-29",24.507,25.4676,24.3897,25.2623,8547565.0],["2016-09-30",25.2623,25.4823,24.991,25.2403,4966232.0],["2016-10-10",25.2403,26.7069,25.240324020385742,26.5383,10147596.0],["2016-10-11",26.5383,26.9489,26.3403,26.5823,5073152.0],["2016-10-12",26.5823,26.58226776123047,25.9956,26.3183,4936391.0],["2016-10-13",26.3183,26.5823,26.0103,26.0176,4552098.0],["2016-10-14",26.0176,26.2889,25.8123,26.113,3750767.0],["2016-10-17",26.113,26.5089,25.4676,25.585,6129623.0],["2016-10-18",25.585,26.9049,25.3723,26.6849,11122286.0],["2016-10-19",26.6849,26.7363,26.4063,26.5383,5440771.0],["2016-10-20",26.5383,27.1176,26.4209,26.9856,10088427.0],["2016-10-21",26.9856,27.1322,25.9956,26.2743,6440705.0],["2016-10-24",26.2743,26.6189,25.6656,26.5676,6799671.0],["2016-10-25",26.5676,26.6923,26.1423,26.3256,6265202.0],["2016-10-26",26.3256,26.325613021850586,25.5776,25.7096,5263934.0],["2016-10-27",25.7096,26.091,25.563,25.8123,3464675.0],["2016-10-28",25.8123,26.0323,25.3723,25.3723,4423019.0],["2016-10-31",25.3723,25.372318267822266,24.639,25.0057,3501527.0],["2016-11-01",25.0057,25.3576,24.8077,25.2257,5717372.0],["2016-11-02",25.2257,25.2403,24.7857,24.8003,5460011.0],["2016-11-03",24.8003,25.1377,24.6977,25.0717,5664055.0],["2016-11-04",25.0717,25.079,24.6243,24.6243,6092884.0],["2016-11-07",24.6243,25.8343,24.0157,25.3796,10605905.0],["2016-11-08",25.3796,25.805,25.1523,25.7316,9332948.0],["2016-11-09",25.7316,26.0176,24.639,25.541,11601273.0],["2016-11-10",25.541,26.0983,25.540973663330078,25.6656,7099708.0],["2016-11-11",25.6656,25.739,24.9323,25.3577,8043271.0],["2016-11-14",25.3577,26.1643,25.3576,25.805,9973628.0],["2016-11-15",25.805,26.3109,25.519,25.8783,8127526.0],["2016-11-16",25.8783,26.0983,25.7463,25.8196,6109666.0],["2016-11-17",25.8196,25.8636,25.1523,25.2477,4811009.0],["2016-11-18",25.2477,25.299,24.947,24.969,4032794.0],["2016-11-21",24.969,25.1377,24.419,24.5657,7394548.0],["2016-11-22",24.5657,25.3357,24.56568145751953,24.859,7587565.0],["2016-11-23",24.859,25.0497,24.6097,24.683,6843842.0],["2016-11-24",24.683,24.793,23.9057,24.0377,6606262.0],["2016-11-25",24.0377,24.3897,23.6711,24.2577,5238891.0],["2016-11-28",24.2577,24.4704,23.7884,23.8544,6845724.0],["2016-11-29",23.8544,24.111,22.9597,23.0624,8686988.0],["2016-11-30",23.0624,23.3557,22.7324,23.0477,6793183.0],["2016-12-01",23.0477,23.3191,22.9597,23.2164,4530222.0],["2016-12-02",23.2164,23.3264,22.2778,22.2998,5647567.0],["2016-12-05",22.2998,22.299772262573242,21.5518,21.5811,6489613.0],["2016-12-06",21.5811,21.8891,21.4198,21.8231,6258775.0],["2016-12-07",21.8231,22.3584,21.5811,22.2558,6155838.0],["2016-12-08",22.2558,22.3658,21.7791,21.7938,4703229.0],["2016-12-09",21.7938,22.1458,21.5591,21.9625,5120439.0],["2016-12-12",21.9625,22.0724,19.769874572753906,19.7699,10619611.0],["2016-12-13",19.7699,19.7772,18.5673,19.5059,11383706.0],["2016-12-14",19.5059,19.6305,18.9192,19.1979,7075227.0],["2016-12-15",19.1979,19.7405,19.0806,19.5792,6045552.0],["2016-12-16",19.5792,20.4812,19.5792,20.1879,10578497.0],["2016-12-19",20.1879,20.2979,19.5645,19.7919,6375665.0],["2016-12-20",19.7919,19.791872024536133,19.5059,19.7405,3005291.0],["2016-12-21",19.7405,20.1219,19.74053955078125,19.9825,4234631.0],["2016-12-22",19.9825,19.98253059387207,19.6085,19.7332,4464536.0],["2016-12-23",19.7332,20.2392,19.7259,19.8285,5980185.0],["2016-12-26",19.8285,20.0119,19.2639,19.9899,5291019.0],["2016-12-27",19.9899,20.2392,19.8432,20.1585,6197542.0],["2016-12-28",20.1585,20.5912,19.85787010192871,19.8579,7667314.0],["2016-12-29",19.8579,19.85787010192871,19.4766,19.5132,4609816.0],["2016-12-30",19.5132,19.6599,19.3959,19.5059,2739563.0],["2017-01-03",19.5059,19.8432,19.4326,19.5499,3867686.0],["2017-01-04",19.5499,20.8332,19.549880981445312,20.8112,16332590.0],["2017-01-05",20.8112,20.811166763305664,20.3712,20.5398,9208580.0],["2017-01-06",20.5398,20.6718,20.2832,20.5178,7409184.0],["2017-01-09",20.5178,21.4125,20.3638,21.2218,10744902.0],["2017-01-10",21.2218,21.3171,20.818498611450195,20.8185,6533002.0],["2017-01-11",20.8185,21.2438,20.5912,20.8405,5603786.0],["2017-01-12",20.8405,20.8992,20.5398,20.5912,4261852.0],["2017-01-13",20.5912,21.0385,20.1659,20.6058,5687784.0],["2017-01-16",20.6058,20.605838775634766,18.5453,19.2859,8747557.0],["2017-01-17",19.2859,19.9165,18.9192,19.7772,5938392.0],["2017-01-18",19.7772,19.7919,19.0659,19.2346,4054564.0],["2017-01-19",19.2346,19.2712,18.8532,19.2052,3114069.0],["2017-01-20",19.2052,20.0925,19.1026,19.8505,5918135.0],["2017-01-23",19.8505,20.3858,19.7259,19.8945,5006040.0],["2017-01-24",19.8945,20.1439,19.6672,20.0045,4208923.0],["2017-01-25",20.0045,20.2319,19.6819,20.1659,4870845.0],["2017-01-26",20.1659,20.6792,20.16585922241211,20.6718,6667655.0],["2017-02-03",20.6718,20.7232,20.3785,20.4152,3079163.0],["2017-02-06",20.4152,20.9505,20.2392,20.7818,7113919.0],["2017-02-07",20.7818,20.78183364868164,20.3125,20.4225,4581011.0],["2017-02-08",20.4225,20.7965,20.2905,20.7378,5463266.0],["2017-02-09",20.7378,20.8405,20.4738,20.7672,5242274.0],["2017-02-10",20.7672,20.8038,20.3272,20.4005,5516581.0],["2017-02-13",20.4005,20.5985107421875,20.0192,20.5985,5520717.0],["2017-02-14",20.5985,20.6352,20.4005,20.4665,3008844.0],["2017-02-15",20.4665,20.5838,19.6232,19.8579,4819047.0],["2017-02-16",19.8579,19.9752,19.6672,19.8065,4191030.0],["2017-02-17",19.8065,19.9092,19.4179,19.6012,4124665.0],["2017-02-20",19.6012,19.6892,19.1979,19.5499,3901182.0],["2017-02-21",19.5499,19.8579,19.4399,19.8065,4512666.0],["2017-02-22",19.8065,20.6498,19.6672,20.3492,8598896.0],["2017-02-23",20.3492,21.1192,20.2025,21.0238,14588349.0],["2017-02-24",21.0238,22.1311,20.6865,21.1558,20389330.0],["2017-02-27",21.1558,21.3978,20.8332,20.9285,7917682.0],["2017-02-28",20.9285,21.0532,20.5912,20.8992,6194330.0],["2017-03-01",20.8992,21.4051,20.6938,21.1485,7881617.0],["2017-03-02",21.1485,21.3391,20.6938,20.8112,5479116.0],["2017-03-03",20.8112,21.603134155273438,20.5325,21.6031,15345504.0],["2017-03-06",21.6031,22.8864,21.603134155273438,22.6298,21522353.0],["2017-03-07",22.6298,22.8277,22.2778,22.5198,12427148.0],["2017-03-08",22.5198,22.7104,22.1604,22.2411,7638206.0],["2017-03-09",22.2411,22.5271,21.8011,22.4171,8871803.0],["2017-03-10",22.4171,22.4978,22.0211,22.2191,6729363.0],["2017-03-13",22.2191,23.0844,21.9258,23.0551,14376266.0],["2017-03-14",23.0551,23.4657,22.8864,23.0257,14823147.0],["2017-03-15",23.0257,23.3191,22.4904,22.9231,9383625.0],["2017-03-16",22.9231,23.4657,22.5271,23.2824,16302622.0],["2017-03-17",23.2824,24.441,22.8571,22.9011,20307076.0],["2017-03-20",22.9011,22.901081085205078,22.0284,22.2998,12628723.0],["2017-03-21",22.2998,22.5711,21.9991,22.2558,8434042.0],["2017-03-22",22.2558,22.5491,21.9185,22.3511,7560903.0],["2017-03-23",22.3511,22.5784,21.6765,22.2338,8554786.0],["2017-03-24",22.2338,22.2484,21.8525,21.9771,6250890.0],["2017-03-27",21.9771,22.4318,21.97711753845215,22.1091,6805359.0],["2017-03-28",22.1091,23.0991,21.9918,22.8791,11595746.0],["2017-03-29",22.8791,23.0624,22.0724,22.0944,9285802.0],["2017-03-30",22.0944,22.2044,21.0385,21.0972,9730033.0],["2017-03-31",21.0972,21.3538,20.5398,20.8992,8998403.0],["2017-04-05",20.8992,21.5591,20.8991641998291,21.4638,7723777.0],["2017-04-06",21.4638,21.7718,21.2731,21.4638,5958952.0],["2017-04-07",21.4638,21.6471,21.3391,21.4565,4806703.0],["2017-04-10",21.4565,21.456472396850586,20.1805,20.4372,9197586.0],["2017-04-11",20.4372,20.6718,19.8872,20.6278,7459681.0],["2017-04-12",20.6278,20.7378,18.5673,20.5178,5160742.0],["2017-04-13",20.5178,21.1045,20.2905,20.7598,5326950.0],["2017-04-14",20.7598,20.7892,19.9971981048584,19.9972,4131958.0],["2017-04-17",19.9972,20.1585,19.4326,19.7479,3747119.0],["2017-04-18",19.7479,19.9092,19.0879,19.1832,3915681.0],["2017-04-19",19.1832,19.3226,18.7139,19.3226,4624516.0],["2017-04-20",19.3226,19.4986,18.9559,19.1832,2882746.0],["2017-04-21",19.1832,19.3446,17.79,18.1639,6442715.0],["2017-04-24",18.1639,18.163938522338867,16.8513,16.9907,8390148.0],["2017-04-25",16.9907,17.3426,16.866,16.91,3787196.0],["2017-04-26",16.91,17.2693,16.909990310668945,17.1593,3194058.0],["2017-04-27",17.1593,18.2079,16.7047,17.9659,7753309.0],["2017-04-28",17.9659,18.7506,17.8926,18.3326,5926219.0],["2017-05-02",18.3326,18.5086,18.0099,18.2739,3668238.0],["2017-05-03",18.2739,18.7506,18.1859,18.5233,3865108.0],["2017-05-04",18.5233,18.6186,17.9659,18.0759,3475996.0],["2017-05-05",18.0759,18.2226,17.6433,17.68,3699950.0],["2017-05-08",17.68,17.9659,17.262,17.306,4251465.0],["2017-05-09",17.306,18.3253,17.2326,18.1639,5943160.0],["2017-05-10",18.1639,18.2739,17.3793,17.3793,5454812.0],["2017-05-11",17.3793,18.6992,16.866,18.2446,6926230.0],["2017-05-12",18.2446,18.244598388671875,17.68,17.724,5058960.0],["2017-05-15",17.724,17.8853,17.1593,17.1666,5035467.0],["2017-05-16",17.1666,17.7093,16.888,17.6726,5455490.0],["2017-05-17",17.6726,18.1859,17.6066,18.1199,7123335.0],["2017-05-18",18.1199,18.2446,17.856,17.9953,4419354.0],["2017-05-19",17.9953,18.2593,17.834,17.9513,3440481.0],["2017-05-22",17.9513,17.9659,17.064,17.2326,4096388.0],["2017-05-23",17.2326,17.2913,16.2793,16.382,6401035.0],["2017-05-24",16.382,16.756,15.8907,16.4407,4483636.0],["2017-05-25",16.4407,16.7707,15.986,16.7267,5492464.0],["2017-05-26",16.7267,17.0126,16.536,16.9393,5115302.0],["2017-05-31",16.9393,17.4526,16.888,16.8953,4403755.0],["2017-06-01",16.8953,16.9907,16.338,16.624,3930751.0],["2017-06-02",16.624,17.2326,16.338,17.1006,3760614.0],["2017-06-05",17.1006,17.7093,17.10064697265625,17.306,4176985.0],["2017-06-06",17.306,18.0759,17.1226,17.9879,7636758.0],["2017-06-07",17.9879,18.3326,17.834,18.2006,5760370.0],["2017-06-08",18.2006,20.0192,17.9293,19.5425,12817801.0],["2017-06-09",19.5425,19.542545318603516,18.8239,18.9926,6202742.0],["2017-06-12",18.9926,19.2419,18.3326,18.3473,5321963.0],["2017-06-13",18.3473,18.7451,18.1579,18.5689,4062826.0],["2017-06-14",18.5689,18.8258,18.4808,18.6643,3159787.0],["2017-06-15",18.6643,19.068,18.6643,18.7157,5164227.0],["2017-06-16",18.7157,18.8405,18.4808,18.5175,3267903.0],["2017-06-19",18.5175,18.7524,18.4588,18.5616,1945096.0],["2017-06-20",18.5616,18.9139,18.56157684326172,18.7304,3164522.0],["2017-06-21",18.7304,18.8698,18.4662,18.5689,2433022.0],["2017-06-22",18.5689,18.6717,17.6148,17.7396,5415850.0],["2017-06-23",17.7396,17.7469,16.8808,17.4313,4450239.0],["2017-06-26",17.4313,17.8717,17.3432,17.7542,3524914.0],["2017-06-27",17.7542,18.0845,17.5047,17.6368,2352786.0],["2017-06-28",17.6368,17.7542,17.5414,17.5928,1979352.0],["2017-06-29",17.5928,17.8129,17.5487,17.5854,2566919.0],["2017-06-30",17.5854,17.6001,17.3579,17.5561,4381643.0],["2017-07-03",17.5561,18.1065,17.534,18.0258,3825064.0],["2017-07-04",18.0258,18.1946,17.6588,17.9451,5464801.0],["2017-07-05",17.9451,17.9671,17.6368,17.9671,3027115.0],["2017-07-06",17.9671,18.23863983154297,17.7763,18.2386,5180804.0],["2017-07-07",18.2386,18.679,18.1285,18.6423,6093619.0],["2017-07-10",18.6423,18.8111,18.0918,18.2313,5061784.0],["2017-07-11",18.2313,18.6276,18.0918,18.3047,4647863.0],["2017-07-12",18.3047,18.30469512939453,17.4019,17.7469,5099371.0],["2017-07-13",17.7469,17.7909,17.512,17.5634,2829617.0],["2017-07-14",17.5634,17.7616,17.2698,17.4974,3064113.0],["2017-07-17",17.4974,17.4974,16.1469,16.4405,6737266.0],["2017-07-18",16.4405,16.6533,16.0001,16.5212,3491870.0],["2017-07-19",16.5212,16.712,16.2276,16.5946,3520114.0],["2017-07-20",16.5946,17.2038,16.4772,17.1524,4839606.0],["2017-07-21",17.1524,17.2405,16.5946,16.6386,4304290.0],["2017-07-24",16.6386,17.1671,16.3817,17.0643,5598660.0],["2017-07-25",17.0643,17.5194,16.8515,17.0276,4304092.0],["2017-07-26",17.0276,17.1377,16.3157,16.5212,6953751.0],["2017-07-27",16.5212,17.0717,16.3304,16.8955,5470463.0],["2017-07-28",16.8955,17.2258,16.668,16.8441,4018972.0],["2017-07-31",16.8441,17.1597,16.8074,16.9249,3142334.0],["2017-08-01",16.9249,17.6148,16.8588,17.5854,6671489.0],["2017-08-02",17.5854,17.585424423217773,17.1377,17.1744,5435160.0],["2017-08-03",17.1744,17.4166,16.9249,16.9469,3837109.0],["2017-08-04",16.9469,16.9836,16.5139,16.734,5657069.0],["2017-08-07",16.734,17.0276,16.6827,16.7414,3466416.0],["2017-08-08",16.7414,16.9396,16.5285,16.6973,2537731.0],["2017-08-09",16.6973,17.0056,16.6093,16.9469,3520925.0],["2017-08-10",16.9469,17.2331,16.7561,16.9322,4003357.0],["2017-08-11",16.9322,16.932207107543945,16.7047,16.734,3945892.0],["2017-08-14",16.734,17.2258,16.6606,17.2258,4489500.0],["2017-08-15",17.2258,17.3065,17.1157,17.2478,2668786.0],["2017-08-16",17.2478,17.7542,17.247806549072266,17.5854,6112633.0],["2017-08-17",17.5854,17.879,17.4753,17.7029,5274256.0],["2017-08-18",17.7029,17.8717,17.3212,17.3359,3684657.0],["2017-08-21",17.3359,17.6074,16.8808,17.3359,3054017.0],["2017-08-22",17.3359,17.4386,17.1377,17.1451,2794119.0],["2017-08-23",17.1451,17.3726,17.0276,17.2551,2668497.0],["2017-08-24",17.2551,17.255146026611328,16.9249,16.9616,2450505.0],["2017-08-25",16.9616,17.3726,16.96156883239746,17.2845,2693349.0],["2017-08-28",17.2845,17.7396,17.2111,17.5707,4863821.0],["2017-08-29",17.5707,17.857,17.468,17.6662,4692882.0],["2017-08-30",17.6662,18.1065,17.5707,17.8129,5009462.0],["2017-08-31",17.8129,18.5542,17.7542,18.4368,7765086.0],["2017-09-01",18.4368,18.7157,18.224,18.5909,6544120.0],["2017-09-04",18.5909,20.2864,18.4368,19.8533,18875525.0],["2017-09-05",19.8533,20.1763,19.4717,19.523,10086426.0],["2017-09-06",19.523,20.0882,19.4497,19.7432,7795309.0],["2017-09-07",19.7432,20.8442,19.6331,19.9267,14170347.0],["2017-09-08",19.9267,20.0368,19.4643,19.6331,7649640.0],["2017-09-11",19.6331,20.6093,19.5818,20.4772,9538398.0],["2017-09-12",20.4772,20.624,20.1102,20.4625,9323164.0],["2017-09-13",20.4625,20.6974,20.1469,20.4405,6762900.0],["2017-09-14",20.4405,21.6515,20.440486907958984,21.2698,13867335.0],["2017-09-15",21.2698,21.7249,20.712,20.9543,9628438.0],["2017-09-18",20.9543,21.49,20.7414,21.2772,7725175.0],["2017-09-19",21.2772,22.3855,21.1377,21.468,16986072.0],["2017-09-20",21.468,23.0166,21.1084,22.5763,18521373.0],["2017-09-21",22.5763,23.1194,21.7689,21.8203,14179660.0],["2017-09-22",21.8203,21.8203125,20.7781,20.9102,11758749.0],["2017-09-25",20.9102,21.468,20.6607,20.9176,8721594.0],["2017-09-26",20.9176,21.2258,20.624,20.9249,6288371.0],["2017-09-27",20.9249,21.3432,20.6974,21.2405,6419737.0],["2017-09-28",21.2405,21.9084,21.1671,21.7469,10843155.0],["2017-09-29",21.7469,22.1432,21.5928,21.8937,8653925.0],["2017-10-09",21.8937,22.8111,21.893705368041992,22.0111,10374439.0],["2017-10-10",22.0111,22.1433,21.1377,21.7396,7672993.0],["2017-10-11",21.7396,21.739578247070312,20.624,20.7854,9968652.0],["2017-10-12",20.7854,21.4827,20.6607,21.3579,8511879.0],["2017-10-13",21.3579,22.1653,21.3579,22.0111,8422016.0],["2017-10-16",22.0111,22.1506,21.101,21.2552,5716494.0],["2017-10-17",21.2552,22.4442,21.035,22.1359,7911961.0],["2017-10-18",22.1359,22.5029,21.7322,22.0038,7705126.0],["2017-10-19",22.0038,22.003799438476562,21.2919,21.402,5139381.0],["2017-10-20",21.402,22.1286,21.401958465576172,22.0699,5043857.0],["2017-10-23",22.0699,22.7891,22.0185,22.591,9200569.0],["2017-10-24",22.591,22.7377,22.0038,22.1946,6712343.0],["2017-10-25",22.1946,23.1928,22.0332,22.7891,12467218.0],["2017-10-26",22.7891,23.9414,22.5689,23.7066,11610535.0],["2017-10-27",23.7066,23.8534,23.2222,23.5304,7842167.0],["2017-10-30",23.5304,24.4405,22.613,23.89,14039959.0],["2017-10-31",23.89,24.624,23.5377,24.3011,9964275.0],["2017-11-01",24.3011,26.5616,24.0735,26.0332,21142294.0],["2017-11-02",26.0332,27.4203,25.7763,26.569,22389120.0],["2017-11-03",26.569,28.7635,26.1946,28.1396,24056142.0],["2017-11-06",28.1396,30.1066,27.6479,28.257,39467378.0],["2017-11-07",28.257,29.4167,27.9635,29.3139,27963030.0],["2017-11-08",29.3139,29.4901,28.4772,28.5506,23410699.0],["2017-11-09",28.5506,29.7103,28.235,29.0277,24332857.0],["2017-11-10",29.0277,31.5525,29.02768898010254,30.8626,30911599.0],["2017-11-13",30.8626,33.9525,30.7011,33.9525,33743763.0],["2017-11-14",33.9525,35.1855,32.4993,33.0644,40545060.0],["2017-11-15",33.0644,33.6956,31.8754,33.1011,32939426.0],["2017-11-16",33.1011,33.10110855102539,30.5323,31.9268,35335237.0],["2017-11-17",31.9268,31.926788330078125,28.9176,29.358,32371284.0],["2017-11-20",29.358,31.435,29.357969284057617,31.3029,31810044.0],["2017-11-21",31.3029,31.4864,29.7249,30.7598,29325265.0],["2017-11-22",30.7598,32.7488,30.4589,31.6112,33759351.0],["2017-11-23",31.6112,32.6607,30.4002,31.5011,33107580.0],["2017-11-24",31.5011,31.501100540161133,28.352460861206055,28.3525,22856990.0],["2017-11-27",28.3525,28.5359,25.6075,26.0552,28337098.0],["2017-11-28",26.0552,27.4424,25.9818,27.2589,18898108.0],["2017-11-29",27.2589,27.258874893188477,25.2185,26.3414,16853046.0],["2017-11-30",26.3414,27.2736,26.18,26.3194,14996781.0],["2017-12-01",26.3194,27.8387,26.319419860839844,27.068,18342119.0],["2017-12-04",27.068,27.6479,25.6882,27.3029,16065889.0],["2017-12-05",27.3029,27.3616,25.2479,25.8057,18507788.0],["2017-12-06",25.8057,27.4497,25.5708,27.3763,18059078.0],["2017-12-07",27.3763,29.2626,27.2369,28.4772,26020152.0],["2017-12-08",28.4772,29.358,27.9635,28.3892,22056757.0],["2017-12-11",28.3892,28.8736,28.0222,28.8148,14491836.0],["2017-12-12",28.8148,30.958,28.4259,29.3506,24542692.0],["2017-12-13",29.3506,30.4149,28.9103,30.2974,17302765.0],["2017-12-14",30.2974,30.6644,29.5194,30.18,15147739.0],["2017-12-15",30.18,30.6571,28.6387,29.2112,17644320.0],["2017-12-18",29.2112,29.211179733276367,26.4956,27.3249,18531471.0],["2017-12-19",27.3249,27.78,27.2369,27.4864,10363117.0],["2017-12-20",27.4864,28.0369,26.8625,27.4497,12981941.0],["2017-12-21",27.4497,28.8589,26.9947,28.602,15521413.0],["2017-12-22",28.602,30.0038,28.4038,29.4681,17021464.0],["2017-12-25",29.4681,29.7176,28.9029,29.0644,14745975.0],["2017-12-26",29.0644,29.6369,27.8901,29.5048,15362111.0],["2017-12-27",29.5048,30.3855,28.624,28.7048,15455358.0],["2017-12-28",28.7048,29.5048,27.9268,28.6681,12347483.0],["2017-12-29",28.6681,30.591,28.3818,30.4149,22561100.0],["2018-01-02",30.4149,30.8846,29.9305,30.7745,16859919.0],["2018-01-03",30.7745,31.2295,30.202,30.8039,16716572.0],["2018-01-04",30.8039,31.4864,30.5323,30.8846,18599637.0],["2018-01-05",30.8846,30.88458824157715,29.0497,29.3947,22151773.0],["2018-01-08",29.3947,29.394668579101562,27.8754,28.4479,17731072.0],["2018-01-09",28.4479,28.5726,27.8093,28.2277,10178451.0],["2018-01-10",28.2277,28.6901,26.4956,27.0827,17497304.0],["2018-01-11",27.0827,27.5671,26.5176,27.2956,11126956.0],["2018-01-12",27.2956,27.5818,26.0919,26.1433,12524842.0],["2018-01-15",26.1433,26.143274307250977,23.7873,24.2864,20104160.0],["2018-01-16",24.2864,24.5579,23.7066,24.1543,12484824.0],["2018-01-17",24.1543,25.4313,23.413,24.9543,19505951.0],["2018-01-18",24.9543,25.6442,24.2203,25.5194,19496145.0],["2018-01-19",25.5194,25.519412994384766,24.4992,24.5139,14996315.0],["2018-01-22",24.5139,25.4974,23.5304,25.013,17339981.0],["2018-01-23",25.013,25.424,24.6754,24.8735,9144824.0],["2018-01-24",24.8735,26.2534,24.4625,26.0038,19911923.0],["2018-01-25",26.0038,26.3268,25.3946,25.402,11925540.0],["2018-01-26",25.402,25.7836,25.0864,25.1965,7712397.0],["2018-01-29",25.1965,25.5708,22.7744,22.8625,18471343.0],["2018-01-30",22.8625,23.3763,22.6423,22.8845,9331344.0],["2018-01-31",22.8845,23.1488,22.1286,22.5836,8882508.0],["2018-02-01",22.5836,23.2295,22.1653,22.4735,9259567.0],["2018-02-02",22.4735,22.5396,21.2111,21.857,9915069.0],["2018-02-05",21.857,22.3561,21.1965,21.9524,8146305.0],["2018-02-06",21.9524,21.952421188354492,19.7579,19.7579,16469823.0],["2018-02-07",19.7579,20.257,18.0772,19.1928,20149759.0],["2018-02-08",19.1928,20.257,18.9652,19.89,17108925.0],["2018-02-09",19.89,20.6974,19.1634,19.8827,17137005.0],["2018-02-12",19.8827,21.3946,19.88268280029297,20.8075,16677141.0],["2018-02-13",20.8075,21.4754,20.7708,20.9102,12105651.0],["2018-02-14",20.9102,21.2038,20.4331,20.6166,6121210.0],["2018-02-22",20.6166,22.1579,20.616636276245117,21.8643,9856593.0],["2018-02-23",21.8643,21.9818,21.2111,21.6148,8544756.0],["2018-02-26",21.6148,23.78,21.614803314208984,23.78,21821999.0],["2018-02-27",23.78,25.0937,23.7212,24.0368,28083145.0],["2018-02-28",24.0368,25.7983,24.0075,24.7194,22787299.0],["2018-03-01",24.7194,26.4295,24.3304,26.1653,22232842.0],["2018-03-02",26.1653,26.7745,25.468,26.2754,22347377.0],["2018-03-05",26.2754,26.9726,25.4974,26.8185,19269087.0],["2018-03-06",26.8185,28.5359,26.818506240844727,27.3396,26913189.0],["2018-03-07",27.3396,28.1029,26.8625,27.5965,16611293.0],["2018-03-08",27.5965,27.6846,26.6644,27.0314,12708760.0],["2018-03-09",27.0314,27.9708,26.9359,27.6112,14888701.0],["2018-03-12",27.6112,29.2552,27.611173629760742,29.2479,20432915.0],["2018-03-13",29.2479,29.3433,28.257,28.5359,15257297.0],["2018-03-14",28.5359,28.53594970703125,26.6497,27.1194,17506785.0],["2018-03-15",27.1194,27.7139,26.4442,27.5965,16562838.0],["2018-03-16",27.5965,27.6405,26.4515,26.4809,13768374.0],["2018-03-19",26.4809,28.0222,26.48088836669922,27.2002,17554175.0],["2018-03-20",27.2002,28.2497,27.200157165527344,27.7873,15852339.0],["2018-03-21",27.7873,28.1837,26.7158,26.7892,15982647.0],["2018-03-22",26.7892,27.8534,26.7891,27.1488,17215760.0],["2018-03-23",27.1488,27.148780822753906,24.9176,25.5047,18222740.0],["2018-03-26",25.5047,28.0589,25.5047,28.0589,26999122.0],["2018-03-27",28.0589,30.7378,28.058879852294922,30.4149,38856473.0],["2018-03-28",30.4149,30.7451,29.4901,29.7983,25412175.0],["2018-03-29",29.7983,31.1782,29.4314,30.6057,21151184.0],["2018-03-30",30.6057,33.6663,30.605682373046875,33.6663,32064896.0],["2018-04-02",33.6663,35.1855,32.7048,32.8369,37150905.0],["2018-04-03",32.8369,32.836891174316406,31.6112,32.6754,21040744.0],["2018-04-04",32.6754,34.1213,32.147,32.6607,21900244.0],["2018-04-09",32.6607,33.9965,31.1928,33.38,20153793.0],["2018-04-10",33.38,33.424,30.6497,32.2277,18933585.0],["2018-04-11",32.2277,33.4314,31.6259,32.2204,16123573.0],["2018-04-12",32.2204,32.7195,30.6938,30.9727,16715038.0],["2018-04-13",30.9727,33.1011,30.97265625,32.5286,21980689.0],["2018-04-16",32.5286,34.6864,32.0516,33.6002,24519091.0],["2018-04-17",33.6002,36.6901,33.0351,34.4516,33980636.0],["2018-04-18",34.4516,37.89380645751953,34.45158004760742,37.8938,33139204.0],["2018-04-19",37.8938,41.4681,37.89380645751953,38.7085,47648868.0],["2018-04-20",38.7085,40.3378,38.0112,38.18,40782733.0],["2018-04-23",38.18,38.18003845214844,34.7085,35.6332,38517542.0],["2018-04-24",35.6332,37.7984,34.8626,36.991,30916455.0],["2018-04-25",36.991,38.7819,36.3231,37.1232,29236981.0],["2018-04-26",37.1232,39.4644,37.12315368652344,38.3782,30930916.0],["2018-04-27",38.3782,39.6259,34.7525,36.1984,30921605.0],["2018-05-02",36.1984,36.8663,34.7892,35.692,20692014.0],["2018-05-03",35.692,38.0112,33.7396,37.5415,29412358.0],["2018-05-04",37.5415,38.8259,36.5287,37.3066,23579510.0],["2018-05-07",37.3066,37.9965,36.9764,37.9452,19248062.0],["2018-05-08",37.9452,38.7452,37.0644,37.4608,18853152.0],["2018-05-09",37.4608,38.7305,36.925,38.3342,20651602.0],["2018-05-10",38.3342,38.33416748046875,36.125,36.3305,23680907.0],["2018-05-11",36.3305,36.514,35.0754,35.0754,21611179.0],["2018-05-14",35.0754,35.3837,33.5782,34.1727,19677284.0],["2018-05-15",34.1727,35.2075,33.725,35.1195,20411572.0],["2018-05-16",35.1195,35.5525,34.4075,34.5103,15025867.0],["2018-05-17",34.5103,35.6699,34.3488,35.4497,16640113.0],["2018-05-18",35.4497,35.4498,33.5929,34.3855,17972556.0],["2018-05-21",34.3855,36.1984,34.38552474975586,35.6626,20657443.0],["2018-05-22",35.6626,36.6901,35.2296,36.5287,19287639.0],["2018-05-23",36.5287,37.9452,35.9855,36.9176,25611460.0],["2018-05-24",36.9176,37.0277,36.0002,36.1837,12996312.0],["2018-05-25",36.1837,36.18369674682617,34.1286,34.3341,15331512.0],["2018-05-28",34.3341,34.914,33.3213,33.8644,13601092.0],["2018-05-29",33.8644,34.503,32.8883,33.5635,14350015.0],["2018-05-30",33.5635,34.936,33.0277,33.38,18640997.0],["2018-05-31",33.38,33.7617,31.1341,32.125,23285533.0],["2018-06-01",32.125,32.2938,29.9671,30.3708,19349251.0],["2018-06-04",30.3708,31.5305,29.6736,30.4956,18957920.0],["2018-06-05",30.4956,32.6534,30.0919,32.2938,19631241.0],["2018-06-06",32.2938,32.7782,31.8387,32.2571,13075834.0],["2018-06-07",32.2571,32.6167,31.413,31.8828,9941235.0],["2018-06-08",31.8828,32.1323,30.6057,31.9195,12153704.0],["2018-06-11",31.9195,32.6974,31.2956,31.6406,10370563.0],["2018-06-12",31.6406,32.2864,30.6644,32.2351,12482857.0],["2018-06-13",32.2351,34.1286,31.8534,33.0057,23129093.0],["2018-06-14",33.0057,35.4571,32.514,34.547,26414181.0],["2018-06-15",34.547,35.5965,33.9819,34.6497,25798620.0],["2018-06-19",34.6497,35.6332,31.6772,34.7598,30675676.0],["2018-06-20",34.7598,35.5819,32.8956,35.2296,28672243.0],["2018-06-21",35.2296,35.22956466674805,32.4552,32.5433,28941834.0],["2018-06-22",32.5433,32.543312072753906,29.6956,30.8259,24560664.0],["2018-06-25",30.8259,31.4644,30.136,30.202,14600158.0],["2018-06-26",30.202,32.5433,29.2405,31.9121,24561786.0],["2018-06-27",31.9121,34.0846,31.91211700439453,33.2406,29335053.0],["2018-06-28",33.2406,33.8864,32.9029,33.1378,20058997.0],["2018-06-29",33.1378,36.4553,33.0497,36.4553,32546313.0],["2018-07-02",36.4553,37.3507,36.0663,36.5287,30920428.0],["2018-07-03",36.5287,40.177,36.1747,38.9212,44199222.0],["2018-07-04",38.9212,38.92121124267578,36.865,37.8197,31787444.0],["2018-07-05",37.8197,38.8551,36.3509,37.078,26667728.0],["2018-07-06",37.078,40.4634,35.0878,35.1246,50886848.0],["2018-07-09",35.1246,37.4451,34.7574,36.9017,38209217.0],["2018-07-10",36.9017,38.0033,36.3509,37.7903,26584704.0],["2018-07-11",37.7903,38.98,35.9544,38.9212,31951007.0],["2018-07-12",38.9212,40.7571,38.1868,39.2884,36967469.0],["2018-07-13",39.2884,39.8024,38.5026,39.1489,23781790.0],["2018-07-16",39.1489,40.7571,39.14885711669922,39.5821,22539992.0],["2018-07-17",39.5821,40.0962,38.1942,39.5454,20569245.0],["2018-07-18",39.5454,39.8832,37.2836,37.5039,21825680.0],["2018-07-19",37.5039,38.8331,37.50388717651367,38.1134,19881363.0],["2018-07-20",38.1134,39.3031,37.8197,39.1048,22010738.0],["2018-07-23",39.1048,41.3079,38.9212,40.6984,27956643.0],["2018-07-24",40.6984,41.2712,39.2884,40.3899,20674649.0],["2018-07-25",40.3899,41.4694,39.751,40.1035,20291941.0],["2018-07-26",40.1035,40.1035270690918,38.2603,38.745,16984254.0],["2018-07-27",38.745,38.9065,37.4892,38.2309,15635736.0],["2018-07-30",38.2309,38.4806,36.5786,37.0633,15319179.0],["2018-07-31",37.0633,37.5479,35.8442,36.6153,14246030.0],["2018-08-01",36.6153,38.2383,36.61531066894531,36.9237,19686435.0],["2018-08-02",36.9237,37.8197,35.9838,37.5773,20119066.0],["2018-08-03",37.5773,37.6655,35.6753,35.6753,14681564.0],["2018-08-06",35.6753,36.3656,34.5885,35.69,13743846.0],["2018-08-07",35.69,36.9751,34.5664,36.9458,18515871.0],["2018-08-08",36.9458,36.945770263671875,34.045,34.2066,18035314.0],["2018-08-09",34.2066,37.6287,33.8688,37.4525,31984082.0],["2018-08-10",37.4525,39.2884,37.1587,38.8845,26760298.0],["2018-08-13",38.8845,41.043521881103516,38.4439,41.0435,26030405.0],["2018-08-14",41.0435,41.043521881103516,38.7303,39.3178,23777544.0],["2018-08-15",39.3178,39.9199,38.5687,39.516,20091831.0],["2018-08-16",39.516,39.5528,37.3864,37.7462,19247907.0],["2018-08-17",37.7462,39.1048,36.6006,37.4525,17808584.0],["2018-08-20",37.4525,38.5761,36.4391,38.5687,15998845.0],["2018-08-21",38.5687,39.5014,37.4966,39.2076,18008515.0],["2018-08-22",39.2076,39.207618713378906,37.9518,38.1501,11845533.0],["2018-08-23",38.1501,39.8979,37.9665,39.3545,20791054.0],["2018-08-24",39.3545,39.8465,38.4072,38.8257,14288869.0],["2018-08-27",38.8257,40.2871,38.0987,39.707,19878158.0],["2018-08-28",39.707,40.9995,39.6703,40.1696,18440055.0],["2018-08-29",40.1696,40.16962432861328,38.7743,39.1636,14224478.0],["2018-08-30",39.1636,39.3986,38.3925,38.4072,10540076.0],["2018-08-31",38.4072,38.9946,38.1134,38.1722,11083486.0],["2018-09-03",38.1722,39.3985,36.8723,39.1121,12931733.0],["2018-09-04",39.1121,41.3666,38.7596,40.6984,22900845.0],["2018-09-05",40.6984,40.6983642578125,39.508697509765625,39.5087,13288294.0],["2018-09-06",39.5087,41.3079,39.3692,40.4634,18781742.0],["2018-09-07",40.4634,41.3152,36.417,37.3056,31050031.0],["2018-09-10",37.3056,37.305606842041016,35.2641,35.7047,17619823.0],["2018-09-11",35.7047,36.63,35.70469665527344,36.138,9756039.0],["2018-09-12",36.138,36.608,34.8896,35.3081,11660598.0],["2018-09-13",35.3081,36.1306,32.4221,34.4563,22716848.0],["2018-09-14",34.4563,34.4562873840332,32.9141,33.1197,15314952.0],["2018-09-17",33.1197,33.744,32.7672,33.1197,10152589.0],["2018-09-18",33.1197,34.1405,32.9729,34.0671,12027384.0],["2018-09-19",34.0671,35.4991,33.5236,34.7133,15550976.0],["2018-09-20",34.7133,34.985,33.6338,33.9202,10147562.0],["2018-09-21",33.9202,34.3388,32.8994,34.0304,10350629.0],["2018-09-25",34.0304,35.5872,33.766,34.9263,12707286.0],["2018-09-26",34.9263,35.6827,34.5811,34.9703,10855397.0],["2018-09-27",34.9703,35.6974,34.8749,34.9557,10511361.0],["2018-09-28",34.9557,35.1319,33.3915,34.5591,10575756.0],["2018-10-08",34.5591,34.55909729003906,33.0537,33.3107,9787667.0],["2018-10-09",33.3107,33.9055,29.9987,30.8285,17692948.0],["2018-10-10",30.8285,31.7391,29.8886,30.9534,13637857.0],["2018-10-11",30.9534,30.95337677001953,27.9425,28.809,17004883.0],["2018-10-12",28.809,29.9473,28.4933,29.6756,13605757.0],["2018-10-15",29.6756,30.8432,29.4332,29.6095,10826265.0],["2018-10-16",29.6095,30.5862,28.9339,29.4773,10732038.0],["2018-10-17",29.4773,30.5054,28.4933,30.4687,16937769.0],["2018-10-18",30.4687,30.468698501586914,29.1615,29.2864,11296242.0],["2018-10-19",29.2864,30.0575,27.6194,29.8151,16678473.0],["2018-10-22",29.8151,32.3854,29.815114974975586,32.0035,20170044.0],["2018-10-23",32.0035,32.1577,30.6303,30.6449,11965479.0],["2018-10-24",30.6449,31.394,30.5495,30.7698,10161941.0],["2018-10-25",30.7698,30.769786834716797,28.4198,29.3451,13866934.0],["2018-10-26",29.3451,30.1089,28.6769,28.9192,8615151.0],["2018-10-29",28.9192,29.7931,28.4198,29.1175,10295213.0],["2018-10-30",29.1175,29.1468,26.2094,27.4652,21943232.0],["2018-10-31",27.4652,28.1628,27.1934,27.7809,12814938.0],["2018-11-01",27.7809,29.3304,27.78093147277832,28.3978,15403074.0],["2018-11-02",28.3978,30.4393,28.39779281616211,30.1529,17692784.0],["2018-11-05",30.1529,31.2104,29.8151,30.5862,14276233.0],["2018-11-06",30.5862,30.8285,29.6682,30.7331,10171953.0],["2018-11-07",30.7331,32.3487,30.5054,31.1296,14359094.0],["2018-11-08",31.1296,31.9448,30.5862,30.7257,8370209.0],["2018-11-09",30.7257,31.1517,30.2851,30.3585,6103080.0],["2018-11-12",30.3585,31.5335,30.3585,31.4601,8744714.0],["2018-11-13",31.4601,31.6951,30.7771,31.2324,10151029.0],["2018-11-14",31.2324,32.6718,30.9754,31.7905,13302219.0],["2018-11-15",31.7905,32.4221,31.5482,32.2973,8593879.0],["2018-11-16",32.2973,33.6485,32.29726028442383,33.2005,13243221.0],["2018-11-19",33.2005,33.6044,32.4588,32.8994,8685495.0],["2018-11-20",32.8994,33.0683,31.8052,32.3119,9289158.0],["2018-11-21",32.3119,32.311946868896484,31.137,31.4601,8297915.0],["2018-11-22",31.4601,31.9301,31.4454,31.4674,4898592.0],["2018-11-23",31.4674,31.7024,29.749,29.8445,9978294.0],["2018-11-26",29.8445,30.1529,28.6915,29.3451,8433599.0],["2018-11-27",29.3451,29.94,29.1468,29.5801,6484901.0],["2018-11-28",29.5801,30.3879,29.4112,30.3071,7375988.0],["2018-11-29",30.3071,31.0342,29.1542,29.1689,9397304.0],["2018-11-30",29.1689,30.219,28.4933,29.8812,8326405.0],["2018-12-03",29.8812,32.5543,29.88120460510254,32.4809,16910931.0],["2018-12-04",32.4809,32.6277,32.0769,32.4882,9108212.0],["2018-12-05",32.4882,32.7672,31.5996,32.0402,8983222.0],["2018-12-06",32.0402,33.3621,31.7832,31.8493,12851048.0],["2018-12-07",31.8493,32.6351,31.8273,32.0329,6556266.0],["2018-12-10",32.0329,32.4588,31.4821,32.0182,5828801.0],["2018-12-11",32.0182,32.6644,31.7245,32.3046,5787471.0],["2018-12-12",32.3046,32.304603576660156,31.4381,31.4674,6435601.0],["2018-12-13",31.4674,31.864,30.7551,31.5923,7812983.0],["2018-12-14",31.5923,31.6437,30.2631,30.3365,7605647.0],["2018-12-17",30.3365,30.4099,29.7564,30.241,4842560.0],["2018-12-18",30.241,30.3292,29.4847,29.8151,5293062.0],["2018-12-19",29.8151,29.962,29.0147,29.1468,5073038.0],["2018-12-20",29.1468,29.8151,29.0807,29.3672,5976562.0],["2018-12-21",29.3672,29.5581,29.0073,29.2056,5261276.0],["2018-12-24",29.2056,29.9840145111084,28.787,29.984,6819122.0],["2018-12-25",29.984,29.9840145111084,28.8017,29.7564,8444164.0],["2018-12-26",29.7564,29.8004,28.8237,28.8311,7505615.0],["2018-12-27",28.8311,29.3965,27.9498,27.9498,7896375.0],["2018-12-28",27.9498,28.1995,27.2669,27.7295,7357949.0],["2019-01-02",27.7295,28.3464,27.5753,28.1334,5910680.0],["2019-01-03",28.1334,28.4786,27.9131,28.0233,5504161.0],["2019-01-04",28.0233,29.1248,27.5386,28.7943,7915544.0],["2019-01-07",28.7943,31.4307,28.794349670410156,30.9093,16895553.0],["2019-01-08",30.9093,31.5556,30.7478,30.8873,10956217.0],["2019-01-09",30.8873,32.1651,30.6596,31.1149,12777122.0],["2019-01-10",31.1149,31.2691,30.476,30.5201,7100840.0],["2019-01-11",30.5201,31.0562,30.2043,30.4687,5963086.0],["2019-01-14",30.4687,30.6156,29.6095,29.8885,5382445.0],["2019-01-15",29.8885,30.696348190307617,29.6536,30.6963,7405618.0],["2019-01-16",30.6963,31.6363,30.3953,30.4026,8584560.0],["2019-01-17",30.4026,30.6596,29.6389,29.7123,6854961.0],["2019-01-18",29.7123,30.5789,29.47,30.0281,5704221.0],["2019-01-21",30.0281,31.3573,29.8298,31.2471,13470763.0],["2019-01-22",31.2471,31.3352,30.7037,31.1516,7419837.0],["2019-01-23",31.1516,31.2031,30.5128,30.924,4417308.0],["2019-01-24",30.924,34.0157,30.923999786376953,33.6338,24353014.0],["2019-01-25",33.6338,34.4416,33.4061,33.5971,15422282.0],["2019-01-28",33.5971,34.6986,33.59708023071289,33.6118,11029225.0],["2019-01-29",33.6118,34.1038,32.9729,33.6852,8467676.0],["2019-01-30",33.6852,34.1405,33.0977,33.1344,5700310.0],["2019-01-31",33.1344,34.258,33.134437561035156,33.531,7364071.0],["2019-02-01",33.531,35.1025,33.4869,34.8896,9272673.0],["2019-02-11",34.8896,36.608,34.889556884765625,35.9103,8243694.0],["2019-02-12",35.9103,36.0498,35.0291,35.3595,8744095.0],["2019-02-13",35.3595,36.6887,35.1099,35.455,14312875.0],["2019-02-14",35.455,35.9764,34.6619,35.7928,10120783.0],["2019-02-15",35.7928,35.8809,35.2347,35.3228,6627577.0],["2019-02-18",35.3228,36.5125,34.7941,36.2848,15550091.0],["2019-02-19",36.2848,36.843,34.3755,35.1392,18933488.0],["2019-02-20",35.1392,35.13923645019531,34.1479,34.6472,11960806.0],["2019-02-21",34.6472,35.6092,33.9349,34.1038,14533925.0],["2019-02-22",34.1038,36.395,34.0671,36.3509,18004616.0],["2019-02-25",36.3509,39.7363,36.35093688964844,39.1415,24547901.0],["2019-02-26",39.1415,39.5674,37.379,38.3337,17840452.0],["2019-02-27",38.3337,38.5981,37.1661,37.6728,12007161.0],["2019-02-28",37.6728,38.9286,37.4598,37.8784,11189712.0],["2019-03-01",37.8784,38.4292,37.1734,37.9886,7230840.0],["2019-03-04",37.9886,41.7852,37.98856735229492,40.8159,20860390.0],["2019-03-05",40.8159,44.8989143371582,40.6102,44.8989,16461299.0],["2019-03-06",44.8989,49.3859,44.8989143371582,47.8584,39193441.0],["2019-03-07",47.8584,52.4922,46.5953,49.7898,26224109.0],["2019-03-08",49.7898,54.7687,46.632,53.3514,37415561.0],["2019-03-11",53.3514,58.0146,48.02,52.5069,36021997.0],["2019-03-12",52.5069,57.75760269165039,52.50691223144531,57.7576,29589459.0],["2019-03-13",57.7576,60.9521,52.0663,52.8741,32626482.0],["2019-03-14",52.8741,52.8741,49.4667,50.7444,25539966.0],["2019-03-15",50.7444,51.9929,49.5548,50.2157,17592965.0],["2019-03-18",50.2157,52.6244,48.1375,52.0663,19131187.0],["2019-03-19",52.0663,54.5631,50.3405,52.6244,17892640.0],["2019-03-20",52.6244,52.7713,49.6576,50.928,14505932.0],["2019-03-21",50.928,53.4616,49.9293,51.7138,20804493.0],["2019-03-22",51.7138,54.2988,50.9501,52.4041,17778764.0],["2019-03-25",52.4041,53.9316,50.8032,52.2205,18837623.0],["2019-03-26",52.2205,53.7406,49.9366,49.9366,18016784.0],["2019-03-27",49.9366,51.4347,48.556,50.0174,15732071.0],["2019-03-28",50.0174,52.5069,49.3492,50.0762,16294963.0],["2019-03-29",50.0762,52.2132,48.1228,51.7652,19455005.0],["2019-04-01",51.7652,55.1286,51.3613,54.027,20513021.0],["2019-04-02",54.027,56.9131,53.2266,53.5424,20214528.0],["2019-04-03",53.5424,54.2547,52.5803,53.792,12150947.0],["2019-04-04",53.792,55.5619,51.4935,52.1397,19461744.0],["2019-04-08",52.1397,52.139732360839844,48.982,49.1288,19891835.0],["2019-04-09",49.1288,50.2965,48.3945,49.3859,12482970.0],["2019-04-10",49.3859,49.4226,48.1228,48.9673,10001819.0],["2019-04-11",48.9673,48.96728515625,46.0298,46.8229,16991328.0],["2019-04-12",46.8229,47.9465,46.82294845581055,47.4472,9304918.0],["2019-04-15",47.4472,49.4593,46.5292,46.7348,12078852.0],["2019-04-16",46.7348,49.2978,45.7214,49.1362,15470473.0],["2019-04-17",49.1362,49.452,48.1742,48.321,11830504.0],["2019-04-18",48.321,48.9453,47.4839,47.7042,7494660.0],["2019-04-19",47.7042,48.0934,46.8156,47.3664,6635007.0],["2019-04-22",47.3664,49.4152,47.36637878417969,48.0567,14958306.0],["2019-04-23",48.0567,48.8351,46.3383,46.9772,11405267.0],["2019-04-24",46.9772,49.3638,45.6847,49.026,17767096.0],["2019-04-25",49.026,49.4593,46.1033,46.4411,14009148.0],["2019-04-26",46.4411,48.1007,45.9564,46.9184,11516403.0],["2019-05-06",46.9184,46.91841125488281,40.3238,40.3238,13188907.0],["2019-05-07",40.3238,41.2198,40.2431,41.0509,9072168.0],["2019-05-08",41.0509,45.1559,40.0301,43.9516,20745439.0],["2019-05-09",43.9516,47.572,43.6872,46.397,22336900.0],["2019-05-10",46.397,51.0382,45.8095,51.0382,28905938.0],["2019-05-13",51.0382,51.3319,49.0114,49.966,18121279.0],["2019-05-14",49.966,50.458,48.6882,49.1215,13120718.0],["2019-05-15",49.1215,50.14960861206055,49.12150573730469,50.1496,14097528.0],["2019-05-16",50.1496,50.14960861206055,48.2329,49.1803,13548045.0],["2019-05-17",49.1803,51.7726,48.6515,48.8718,20712118.0],["2019-05-20",48.8718,51.6918,48.87181854248047,50.5315,17957079.0],["2019-05-21",50.5315,51.2585,48.4679,50.0248,15026798.0],["2019-05-22",50.0248,53.6158,49.8485,53.3147,23459236.0],["2019-05-23",53.3147,53.31471252441406,49.9366,50.0027,22841682.0],["2019-05-24",50.0027,50.00273895263672,48.3211,48.3357,12249353.0],["2019-05-27",48.3357,52.1397,48.33573532104492,51.5376,16746922.0],["2019-05-28",51.5376,52.0516,50.671,51.1557,12712145.0],["2019-05-29",51.1557,52.0516,50.3405,50.9941,11749727.0],["2019-05-30",50.9941,50.9941291809082,48.5046,49.6429,11707217.0],["2019-05-31",49.6429,50.3552,48.9526,49.0113,8767265.0],["2019-06-03",49.0113,49.9073,47.3737,48.064,11291076.0],["2019-06-04",48.064,48.7029,46.6173,46.6908,9838134.0],["2019-06-05",46.6908,47.6087,46.4484,46.8597,6818347.0],["2019-06-06",46.8597,47.3664,45.7875,46.4851,7406109.0],["2019-06-10",46.4851,47.5867,46.485137939453125,47.2195,5651527.0],["2019-06-11",47.2195,48.9085,46.4117,48.769,10994092.0],["2019-06-12",48.769,49.1729,48.1154,48.7617,9767370.0],["2019-06-13",48.7617,49.0921,48.255,48.2917,6132325.0],["2019-06-14",48.2917,48.747,46.1914,46.2575,8314770.0],["2019-06-17",46.2575,46.6687,43.6946,44.6272,11705242.0],["2019-06-18",44.6272,45.2,44.2086,44.6492,5533979.0],["2019-06-19",44.6492,47.2415,44.64923858642578,45.8683,9932757.0],["2019-06-20",45.8683,47.8437,45.6039,46.9918,8788236.0],["2019-06-21",46.9918,49.7898,46.99184799194336,49.3124,14958147.0],["2019-06-24",49.3124,49.9146,48.556,49.1288,7200156.0],["2019-06-25",49.1288,49.2684,47.0873,47.7409,7521566.0],["2019-06-26",47.7409,50.2965,47.1681,50.0541,13111768.0],["2019-06-27",50.0541,52.0516,49.7971,51.3687,14446756.0],["2019-06-28",51.3687,52.5803,50.5241,50.8546,8931034.0],["2019-07-01",50.8546,53.1972,50.85459518432617,51.8607,11739813.0],["2019-07-02",51.8607,51.860679626464844,50.2891,50.6416,9526148.0],["2019-07-03",50.6416,50.64162826538086,49.1362,49.3859,8752579.0],["2019-07-04",49.3859,49.8705,48.8131,49.3124,5780772.0],["2019-07-05",49.3124,50.0835,49.2096,49.8265,7305834.0],["2019-07-08",49.8265,50.3993,48.8424,49.496,9318842.0],["2019-07-09",49.496,49.6429,48.1742,49.239,6420946.0],["2019-07-10",49.239,52.0112,49.2390022277832,50.3723,13183614.0],["2019-07-11",50.3723,50.7103,48.579,48.726,10191561.0],["2019-07-12",48.726,49.0861,47.7706,48.1969,6026425.0],["2019-07-15",48.1969,51.1366,47.4766,50.8132,14328316.0],["2019-07-16",50.8132,51.5629,50.6368,50.9676,8649281.0],["2019-07-17",50.9676,52.4742,50.96756362915039,51.3718,11210015.0],["2019-07-18",51.3718,51.37177658081055,48.1381,48.1601,18827861.0],["2019-07-19",48.1601,49.4242,48.160118103027344,49.2037,10823660.0],["2019-07-22",49.2037,51.0778,46.705,46.8519,16672485.0],["2019-07-23",46.8519,48.0646,46.3007,47.6089,7740415.0],["2019-07-24",47.6089,48.6525,47.4913,47.7706,7652664.0],["2019-07-25",47.7706,48.726,47.6457,48.1234,9285742.0],["2019-07-26",48.1234,48.5055,46.9475,47.3076,10386376.0],["2019-07-29",47.3076,48.432,47.0724,48.0131,8212958.0],["2019-07-30",48.0131,48.2704,47.2194,47.4031,7013499.0],["2019-07-31",47.4031,47.8735,47.0651,47.4619,7245016.0],["2019-08-01",47.4619,47.46193313598633,44.2797,44.8309,19355090.0],["2019-08-02",44.8309,45.2645,43.214,44.6398,10742456.0],["2019-08-05",44.6398,44.9264,43.8461,43.949,7341162.0],["2019-08-06",43.949,43.94895553588867,41.4502,43.361,10727766.0],["2019-08-07",43.361,43.8681,41.0092,41.2959,13699967.0],["2019-08-08",41.2959,42.8098,41.29585266113281,42.5893,10768842.0],["2019-08-09",42.5893,43.2361,41.4869,41.9573,8273315.0],["2019-08-12",41.9573,43.0744,41.656,42.6849,11057661.0],["2019-08-13",42.6849,42.9201,41.8103,42.0381,7094549.0],["2019-08-14",42.0381,43.4345,42.03813552856445,42.9568,12398197.0],["2019-08-15",42.9568,43.4713,41.3032,43.4566,13960443.0],["2019-08-16",43.4566,44.5222,42.9568,43.6329,13178575.0],["2019-08-19",43.6329,46.0509,43.3757,45.1543,18964773.0],["2019-08-20",45.1543,45.7054,43.8387,43.9857,11288670.0],["2019-08-21",43.9857,44.6471,42.7951,44.1106,11754505.0],["2019-08-22",44.1106,46.6756,43.8755,45.6246,20522381.0],["2019-08-23",45.6246,46.7932,45.1175,45.5805,13960852.0],["2019-08-26",45.5805,48.2116,44.581,47.8367,23519351.0],["2019-08-27",47.8367,48.7113,47.1165,47.9176,15836160.0],["2019-08-28",47.9176,47.91758728027344,46.6976,47.043,10964867.0],["2019-08-29",47.043,47.5281,46.6682,47.0724,9455406.0],["2019-08-30",47.0724,49.2478,46.7564,47.5501,21234052.0],["2019-09-02",47.5501,49.7255,47.0063,49.2258,18511046.0],["2019-09-03",49.2258,51.9891,48.6084,50.8059,22060258.0],["2019-09-04",50.8059,53.5619,50.80588150024414,52.1802,21626256.0],["2019-09-05",52.1802,54.7892,51.8348,53.0768,18878653.0],["2019-09-06",53.0768,53.7971,50.6368,51.6804,21284334.0],["2019-09-09",51.6804,53.4296,51.4453,53.312,18023283.0],["2019-09-10",53.312,53.31199645996094,50.7397,51.4453,16747615.0],["2019-09-11",51.4453,52.1434,49.9387,50.4017,14135899.0],["2019-09-12",50.4017,52.3492,50.40166091918945,50.8426,12500298.0],["2019-09-16",50.8426,52.3198,50.3429,51.7686,12925186.0],["2019-09-17",51.7686,51.768638610839844,49.314,49.9607,12113443.0],["2019-09-18",49.9607,50.5854,49.3801,50.3723,7993165.0],["2019-09-19",50.3723,51.7392,50.0122,51.5261,14225885.0],["2019-09-20",51.5261,52.6726,50.872,52.1655,15304063.0],["2019-09-23",52.1655,57.383522033691406,51.1513,57.3835,29105572.0],["2019-09-24",57.3835,63.0572,57.383522033691406,60.1542,35625814.0],["2019-09-25",60.1542,60.9259,57.7583,58.6476,25150865.0],["2019-09-26",58.6476,59.309,52.7828,52.7828,29368581.0],["2019-09-27",52.7828,52.7828483581543,49.4169,50.7103,29721608.0],["2019-09-30",50.7103,50.71033477783203,48.19686508178711,48.1969,16799348.0],["2019-10-08",48.1969,49.0714,47.631,47.9911,11572073.0],["2019-10-09",47.9911,49.2405,47.1827,48.9686,8960476.0],["2019-10-10",48.9686,50.9308,48.7481,50.7765,15211423.0],["2019-10-11",50.7765,50.7765,48.5496,48.7554,16663970.0],["2019-10-14",48.7554,49.8284,48.75541305541992,49.6079,12329469.0],["2019-10-15",49.6079,49.60793685913086,47.359,47.4987,13076221.0],["2019-10-16",47.4987,48.0425,46.6682,46.6682,11061297.0],["2019-10-17",46.6682,47.2121,46.1538,46.3007,8845654.0],["2019-10-18",46.3007,47.3958,45.9333,46.0509,9986132.0],["2019-10-21",46.0509,46.7417,44.8529,46.6609,7242876.0],["2019-10-22",46.6609,47.5869,46.4551,47.168,8033555.0],["2019-10-23",47.168,47.4031,46.2126,46.3081,6731074.0],["2019-10-24",46.3081,46.5286,45.9333,46.3301,4236436.0],["2019-10-25",46.3301,47.7706,45.8304,47.6604,8190443.0],["2019-10-28",47.6604,49.8652,47.66036605834961,49.4536,14929301.0],["2019-10-29",49.4536,51.7172,48.9685,49.0053,17805584.0],["2019-10-30",49.0053,51.4085,48.3953,50.4825,15214293.0],["2019-10-31",50.4825,53.0107,50.48250961303711,51.9965,18908557.0],["2019-11-01",51.9965,52.533,50.9308,52.1435,11916027.0],["2019-11-04",52.1435,52.8857,51.2983,52.239,11163947.0],["2019-11-05",52.239,54.2233,52.1802,53.4663,14835923.0],["2019-11-06",53.4663,53.8338,51.2395,51.3865,14445542.0],["2019-11-07",51.3865,52.5036,51.386470794677734,52.1802,9028849.0],["2019-11-08",52.1802,53.1724,51.3497,51.3571,10557592.0],["2019-11-11",51.3571,51.7098,50.1959,50.4017,8288308.0],["2019-11-12",50.4017,51.1146,49.1082,50.8573,9832650.0],["2019-11-13",50.8573,55.9431,50.85732650756836,55.9431,24020622.0],["2019-11-14",55.9431,59.0151,55.94305419921875,58.1405,36327399.0],["2019-11-15",58.1405,59.0371,56.4502,56.7662,22285758.0],["2019-11-18",56.7662,57.5746,55.7814,56.4796,14271067.0],["2019-11-19",56.4796,56.9573,55.4874,56.847,16382227.0],["2019-11-20",56.847,57.5967,55.5609,55.7079,16214076.0],["2019-11-21",55.7079,56.2958,54.8848,55.8843,9518408.0],["2019-11-22",55.8843,57.3174,52.8269,53.4369,20683077.0],["2019-11-25",53.4369,54.238,51.5923,51.8936,11831914.0],["2019-11-26",51.8936,52.9666,51.893577575683594,52.5477,9761949.0],["2019-11-27",52.5477,56.7662,52.2537,55.8916,18363075.0],["2019-11-28",55.8916,57.7363,55.4506,56.5898,16622536.0],["2019-11-29",56.5898,57.604,56.0018,57.4717,13358148.0],["2019-12-02",57.4717,60.0513,56.7221,58.7946,17009346.0],["2019-12-03",58.7946,59.5295,57.582,58.7872,10520969.0],["2019-12-04",58.7872,64.6667,58.7872,63.4467,30493442.0],["2019-12-05",63.4467,67.4374,62.7706,64.7916,29827712.0],["2019-12-06",64.7916,66.8348,64.505,66.3717,15401005.0],["2019-12-09",66.3717,67.5917,65.1444,65.1444,13513053.0],["2019-12-10",65.1444,67.2316,64.0861,66.2174,14682907.0],["2019-12-11",66.2174,68.5912,64.2478,66.0484,18385544.0],["2019-12-12",66.0484,68.312,65.8499,66.7319,16445439.0],["2019-12-13",66.7319,67.239,63.7921,66.3644,16552869.0],["2019-12-16",66.3644,67.8343,64.3801,67.8343,19448739.0],["2019-12-17",67.8343,67.83426666259766,65.409,66.6363,14528242.0],["2019-12-18",66.6363,68.5839,66.2468,67.4668,15888738.0],["2019-12-19",67.4668,67.5329,62.8367,64.4536,20901770.0],["2019-12-20",64.4536,64.9166,63.0572,63.0719,9966615.0],["2019-12-23",63.0719,63.0718994140625,60.1322,60.6319,17260065.0],["2019-12-24",60.6319,63.8877,60.63192367553711,63.5716,13717354.0],["2019-12-25",63.5716,69.8186,63.5716,69.0763,26340240.0],["2019-12-26",69.0763,69.0762939453125,67.2463,68.2458,11226492.0],["2019-12-27",68.2458,68.2458267211914,64.8063,65.2694,15282248.0],["2019-12-30",65.2694,66.3864,63.1013,65.1224,11626314.0],["2019-12-31",65.1224,65.7765,63.9391,64.6741,7321510.0],["2020-01-02",64.6741,68.5398,64.67405700683594,68.3487,16008588.0],["2020-01-03",68.3487,69.4511,66.2909,68.1282,12004244.0],["2020-01-06",68.1282,68.7088,66.4011,66.7686,12861050.0],["2020-01-07",66.7686,67.5476,66.1439,67.114,9178658.0],["2020-01-08",67.114,67.11402130126953,64.7696,65.4898,10607688.0],["2020-01-09",65.4898,66.8715,65.0856,66.6878,10373894.0],["2020-01-10",66.6878,69.5687,66.1439,66.8789,16336398.0],["2020-01-13",66.8789,73.56672668457031,66.8788,73.5667,18293517.0],["2020-01-14",73.5667,80.0194,73.56672668457031,78.748,26799438.0],["2020-01-15",78.748,79.9606,76.8004,79.3727,16650603.0],["2020-01-16",79.3727,86.5089,79.3727035522461,83.0474,22732496.0],["2020-01-17",83.0474,84.5099,81.1292,83.0474,15718469.0],["2020-01-20",83.0474,88.993,82.5035,86.7073,17447699.0],["2020-01-21",86.7073,87.8979,84.3923,86.2811,11492859.0],["2020-01-22",86.2811,93.33642578125,82.2683,93.3364,16277607.0],["2020-01-23",93.3364,95.0268,84.0028,87.016,21385354.0],["2020-02-03",87.016,87.01599884033203,78.3805,78.3805,18464826.0],["2020-02-04",78.3805,86.2223,78.38054656982422,86.2223,15359641.0],["2020-02-05",86.2223,94.843,86.2222671508789,91.5873,23218969.0],["2020-02-06",91.5873,100.74453735351562,89.6618,100.7445,20572569.0],["2020-02-07",100.7445,107.6676,97.746,106.5358,17689521.0],["2020-02-10",106.5358,106.53580474853516,100.2374,102.9493,16049738.0],["2020-02-11",102.9493,105.5363,101.8396,103.8459,12600540.0],["2020-02-12",103.8459,105.4628,100.9797,104.6176,14902501.0],["2020-02-13",104.6176,113.0326,103.405,106.7783,19394199.0],["2020-02-14",106.7783,111.3423,103.0375,103.9268,15478442.0],["2020-02-17",103.9268,108.3584,103.92678833007812,107.5941,11841630.0],["2020-02-18",107.5941,115.3697,107.59410095214844,113.1869,15622870.0],["2020-02-19",113.1869,117.7362,109.4461,114.0321,15896594.0],["2020-02-20",114.0321,116.6852,107.6896,113.8337,18715056.0],["2020-02-21",113.8337,113.9072,110.9821,112.4447,15066499.0],["2020-02-24",112.4447,123.68912506103516,111.3643,123.6891,22678381.0],["2020-02-25",123.6891,132.3981,116.1193,128.3927,22549391.0],["2020-02-26",128.3927,128.3927001953125,115.5534,115.5534,21333496.0],["2020-02-27",115.5534,123.6009,115.55343627929688,119.5,25440677.0],["2020-02-28",119.5,119.50001525878906,107.55,108.7774,25197867.0],["2020-03-02",108.7774,113.4442,101.428,104.5074,27504646.0],["2020-03-03",104.5074,110.2399,102.5304,103.9856,23812172.0],["2020-03-04",103.9856,103.98558044433594,93.7406,96.8053,28763465.0],["2020-03-05",96.8053,100.6857,95.1958,100.6784,22958916.0],["2020-03-06",100.6784,101.7881,97.0111,98.2752,14150205.0],["2020-03-09",98.2752,98.27516174316406,88.6696,89.5148,22921551.0],["2020-03-10",89.5148,98.4295,89.51476287841797,98.334,25965836.0],["2020-03-11",98.334,98.4809,91.5726,91.8004,23059996.0],["2020-03-12",91.8004,94.0567,89.0665,92.5574,17388791.0],["2020-03-13",92.5574,99.9876,88.5887,98.1135,27468794.0],["2020-03-16",98.1135,102.0674,93.2556,95.8499,26680922.0],["2020-03-17",95.8499,101.4207,92.2487,100.7592,21722708.0],["2020-03-18",100.7592,104.2575,97.746,98.8411,20457478.0],["2020-03-19",98.8411,106.3447,98.2825,105.088,19479290.0],["2020-03-20",105.088,109.2844,104.2208,105.8156,19007206.0],["2020-03-23",105.8156,105.81555938720703,95.25459289550781,95.2546,17461732.0],["2020-03-24",95.2546,97.9371,85.9871,92.3516,23591414.0],["2020-03-25",92.3516,96.6069,92.2046,93.4834,15045130.0],["2020-03-26",93.4834,94.8063,89.8234,90.992,11783025.0],["2020-03-27",90.992,94.4388,90.1101,90.9993,9878635.0],["2020-03-30",90.9993,90.99933624267578,83.4736,86.0606,15532662.0],["2020-03-31",86.0606,89.1473,85.039,85.2228,9838563.0],["2020-04-01",85.2228,88.3168,84.5907,85.4212,10125899.0],["2020-04-02",85.4212,93.9244,84.8259,93.3658,19634351.0],["2020-04-03",93.3658,93.3658218383789,90.9626,91.6387,11409777.0],["2020-04-07",91.6387,96.6289,91.63872528076172,93.0057,11830172.0],["2020-04-08",93.0057,95.2913,92.087,92.7411,8956440.0],["2020-04-09",92.7411,93.9832,90.3967,92.3663,7977528.0],["2020-04-10",92.3663,92.36631774902344,85.2889,85.9871,12216013.0],["2020-04-13",85.9871,86.8249,82.5549,83.9219,8145036.0],["2020-04-14",83.9219,88.5667,83.9219,88.2286,9928062.0],["2020-04-15",88.2286,92.5206,88.0449,89.7499,13858813.0],["2020-04-16",89.7499,92.7485,87.4276,92.0503,10689240.0],["2020-04-17",92.0503,101.259,92.05028533935547,100.6563,24145109.0],["2020-04-20",100.6563,101.6044,97.915,101.4207,12116997.0],["2020-04-21",101.4207,102.3981,97.2904,100.1198,10916563.0],["2020-04-22",100.1198,102.5304,97.3271,102.3026,11071372.0],["2020-04-23",102.3026,102.7362,97.746,98.0988,10580611.0],["2020-04-24",98.0988,100.3183,95.8793,97.0993,7770517.0],["2020-04-27",97.0993,99.7965,95.6147,98.2311,8408658.0],["2020-04-28",98.2311,106.5285,97.1213,104.3237,16178525.0],["2020-04-29",104.3237,105.3232,102.3246,104.5662,7677229.0],["2020-04-30",104.5662,114.767,104.5661849975586,112.4447,15428111.0],["2020-05-06",112.4447,120.0586,112.44465637207031,118.2727,15367081.0],["2020-05-07",118.2727,120.7935,115.3844,116.3839,10098467.0],["2020-05-08",116.3839,120.889,113.5911,114.8332,13592920.0],["2020-05-11",114.8332,116.6044,111.1218,112.5034,11296864.0],["2020-05-12",112.5034,114.0615,109.2551,113.966,12968422.0],["2020-05-13",113.966,121.2638,113.96597290039062,116.8249,20512101.0],["2020-05-14",116.8249,119.059,114.4804,114.6127,12623393.0],["2020-05-15",114.6127,121.4623,113.5544,119.0517,17331475.0],["2020-05-18",119.0517,130.818,117.5892,122.7558,27950769.0],["2020-05-19",122.7558,135.07322692871094,120.4554,135.0732,26236936.0],["2020-05-20",135.0732,135.07322692871094,125.7249,128.0253,21995254.0],["2020-05-21",128.0253,128.02525329589844,115.355,118.3241,23819460.0],["2020-05-22",118.3241,118.4785,111.4893,115.5314,18331698.0],["2020-05-25",115.5314,116.6705,112.0845,112.9444,11249061.0],["2020-05-26",112.9444,119.1325,112.94441223144531,117.7362,15345096.0],["2020-05-27",117.7362,123.0056,116.1267,118.8974,15637280.0],["2020-05-28",118.8974,118.9047,107.7411,110.8278,21715362.0],["2020-05-29",110.8278,113.3927,108.1453,111.8273,12610771.0],["2020-06-01",111.8273,118.1404,111.82732391357422,115.6269,14917288.0],["2020-06-02",115.6269,118.3315,114.6495,116.2002,13895867.0],["2020-06-03",116.2002,118.2359,114.0615,114.9434,11830734.0],["2020-06-04",114.9434,116.1193,111.3423,111.989,9851511.0],["2020-06-05",111.989,115.0169,111.98899841308594,113.2604,8800859.0],["2020-06-08",113.2604,117.2732,113.26042938232422,114.0101,9253319.0],["2020-06-09",114.0101,116.3398,111.0409,115.5828,9182862.0],["2020-06-10",115.5828,115.58281707763672,111.82,114.3702,9055966.0],["2020-06-11",114.3702,119.4853,114.37017822265625,115.5755,15601995.0],["2020-06-12",115.5755,115.57548522949219,110.2619,111.1071,18262266.0],["2020-06-15",111.1071,111.10707092285156,105.0219,105.0366,15233745.0],["2020-06-16",105.0366,109.7107,105.03655242919922,109.6446,11452109.0],["2020-06-17",109.6446,110.4456,108.0351,109.8356,6637829.0],["2020-06-18",109.8356,112.3565,107.6749,111.82,10296437.0],["2020-06-19",111.82,116.7734,110.475,114.7597,11168397.0],["2020-06-22",114.7597,124.5711,114.75969696044922,123.7259,17740328.0],["2020-06-23",123.7259,124.1104,119.8388,123.4561,13497740.0],["2020-06-24",123.4561,127.8085,123.1473,124.2868,12252851.0],["2020-06-29",124.2868,126.1469,121.3092,122.1841,9738241.0],["2020-06-30",122.1841,127.1321,122.18414306640625,125.6543,9168415.0],["2020-07-01",125.6543,131.2933,124.2501,127.8673,12255948.0],["2020-07-02",127.8673,130.8669,124.9853,125.941,11993629.0],["2020-07-03",125.941,136.1237,125.2058,132.455,17176047.0],["2020-07-06",132.455,145.7034149169922,132.45498657226562,145.7034,19468275.0],["2020-07-07",145.7034,160.2752,145.7034149169922,147.7767,19655875.0],["2020-07-08",147.7767,157.9079,147.77671813964844,155.739,15157062.0],["2020-07-09",155.739,161.6648,151.1807,155.8567,15234939.0],["2020-07-10",155.8567,166.3775,153.5702,162.775,15792498.0],["2020-07-13",162.775,165.4217,156.2316,165.0541,19234272.0],["2020-07-14",165.0541,165.05410766601562,152.188,157.4447,22780711.0],["2020-07-15",157.4447,159.4518,142.9538,145.6814,20800647.0],["2020-07-16",145.6814,146.8945,131.01397705078125,131.014,19612408.0],["2020-07-17",131.014,132.2418,124.6177,127.2203,16007749.0],["2020-07-20",127.2203,134.0283,123.0223,134.0136,15682207.0],["2020-07-21",134.0136,136.1457,130.2861,133.8151,11013537.0],["2020-07-22",133.8151,143.1155,132.602,137.4985,13446588.0],["2020-07-23",137.4985,141.3069,135.6311,141.1525,11865656.0],["2020-07-24",141.1525,141.15249633789062,130.8375,131.2419,12531690.0],["2020-07-27",131.2419,134.8959,126.316,130.2641,8530478.0],["2020-07-28",130.2641,132.9108,127.6761,129.5656,6390152.0],["2020-07-29",129.5656,139.5424,129.5656280517578,138.9763,11345167.0],["2020-07-30",138.9763,139.6012,136.3736,139.4321,9825605.0],["2020-07-31",139.4321,153.28341674804688,137.4838,153.2834,18129737.0],["2020-08-03",153.2834,168.6125030517578,153.28341674804688,168.6125,5837706.0],["2020-08-04",168.6125,175.6264,154.3936,156.5992,21287187.0],["2020-08-05",156.5992,164.6865,156.59918212890625,158.0991,19013823.0],["2020-08-06",158.0991,165.1276,149.8721,160.2532,17595705.0],["2020-08-07",160.2532,160.25318908691406,145.652,153.4305,17590437.0],["2020-08-10",153.4305,167.6273,147.0415,162.3559,17624676.0],["2020-08-11",162.3559,169.5389,159.9076,161.5986,13899730.0],["2020-08-12",161.5986,161.7751,149.975,156.3125,12379637.0],["2020-08-13",156.3125,158.496,150.1294,150.791,9485572.0],["2020-08-14",150.791,155.1214,149.2545,152.7614,6779436.0],["2020-08-17",152.7614,157.6652,150.9675,156.7462,9201448.0],["2020-08-18",156.7462,160.6429,152.6144,157.4962,8407848.0],["2020-08-19",157.4962,162.922,151.4748,152.8864,12182212.0],["2020-08-20",152.8864,152.88641357421875,144.5565,146.3872,9936503.0],["2020-08-21",146.3872,149.4677,144.9903,146.6004,6062064.0],["2020-08-24",146.6004,147.7767,141.1598,143.1375,7779807.0],["2020-08-25",143.1375,147.0415,141.5642,143.7257,5683132.0],["2020-08-26",143.7257,143.72572326660156,134.5356,135.7781,11564811.0],["2020-08-27",135.7781,141.8656,133.0799,138.9395,8744371.0],["2020-08-28",138.9395,141.3289,137.2485,140.2335,6264261.0],["2020-08-31",140.2335,142.7038,135.5723,135.587,9707513.0],["2020-09-01",135.587,137.6308,133.8372,136.6089,5587564.0],["2020-09-02",136.6089,137.4176,131.7492,132.3447,9671464.0],["2020-09-03",132.3447,136.381,130.4993,136.006,9911035.0],["2020-09-04",136.006,143.3655,133.1976,137.5206,15774756.0],["2020-09-07",137.5206,137.5205841064453,123.7722,125.0809,18902843.0],["2020-09-08",125.0809,125.08085632324219,120.8387,122.8458,10207669.0],["2020-09-09",122.8458,122.84581756591797,110.6487,114.038,12250853.0],["2020-09-10",114.038,118.8463,114.03804016113281,115.0159,9005793.0],["2020-09-11",115.0159,117.1186,112.4868,115.5379,11968371.0],["2020-09-14",115.5379,116.1554,111.406,112.6485,11100755.0],["2020-09-15",112.6485,120.4049,111.3545,117.6332,13176997.0],["2020-09-16",117.6332,118.1479,113.9939,114.6556,7381839.0],["2020-09-17",114.6556,119.0963,113.1264,117.9493,9146347.0],["2020-09-18",117.9493,120.449,116.4201,120.2653,7274716.0],["2020-09-21",120.2653,124.8676,119.6183,120.2653,8324155.0],["2020-09-22",120.2653,120.26525115966797,116.3907,116.6848,5164904.0],["2020-09-23",116.6848,119.0889,116.1628,117.8538,5420148.0],["2020-09-24",117.8538,117.853759765625,114.6924,115.3541,4579443.0],["2020-09-25",115.3541,116.8098,114.016,115.2805,4065753.0],["2020-09-28",115.2805,115.28054809570312,111.6045,113.7807,5703251.0],["2020-09-29",113.7807,121.2284,113.78071594238281,118.4346,8636515.0],["2020-09-30",118.4346,119.4712,116.3172,116.898,4911992.0],["2020-10-09",116.898,120.7652,116.89798736572266,118.9198,5800653.0],["2020-10-12",118.9198,130.7714,118.91981506347656,130.7714,13444103.0],["2020-10-13",130.7714,132.5873,129.1466,131.9551,8046475.0],["2020-10-14",131.9551,132.5579,127.1909,127.9261,7958648.0],["2020-10-15",127.9261,131.7492,124.9779,126.1543,7076689.0],["2020-10-16",126.1543,128.3305,124.2501,127.338,4595900.0],["2020-10-19",127.338,128.654,122.9635,123.6251,5732488.0],["2020-10-20",123.6251,125.8234,121.3681,125.3382,4102452.0],["2020-10-21",125.3382,125.7205,114.7732,120.9343,12536924.0],["2020-10-22",120.9343,120.93428039550781,117.7067,119.0889,4305560.0],["2020-10-23",119.0889,120.9416,115.5893,115.9569,4603360.0],["2020-10-26",115.9569,118.2067,113.9645,117.2509,3955217.0],["2020-10-27",117.2509,119.8388,115.8319,119.3095,3608200.0],["2020-10-28",119.3095,120.574,116.5377,120.4196,4743681.0],["2020-10-29",120.4196,120.41963195800781,117.6332,118.6257,4206617.0],["2020-10-30",118.6257,129.3965,118.625732421875,125.2794,14048133.0],["2020-11-02",125.2794,133.0726,124.9853,131.5727,12556613.0],["2020-11-03",131.5727,136.3957,130.9111,132.999,10863382.0],["2020-11-04",132.999,133.0211,127.7938,127.9335,9878199.0],["2020-11-05",127.9335,133.4328,127.9334716796875,131.3448,8159950.0],["2020-11-06",131.3448,139.6894,129.3892,139.6012,14308621.0],["2020-11-09",139.6012,153.5113,139.60121154785156,150.3426,17525841.0],["2020-11-10",150.3426,150.3425750732422,140.2776,143.3655,14701220.0],["2020-11-11",143.3655,143.36546325683594,131.6095,131.7933,13907694.0],["2020-11-12",131.7933,134.3886,129.7641,132.1168,7188594.0],["2020-11-13",132.1168,135.9987,129.3965,133.7122,7801380.0],["2020-11-16",133.7122,133.7122039794922,129.8818,131.8962,6863483.0],["2020-11-17",131.8962,135.1532,125.7573,134.7783,11198417.0],["2020-11-18",134.7783,134.77825927734375,130.1317,131.9551,7494287.0],["2020-11-19",131.9551,134.543,128.9554,131.5213,5554257.0],["2020-11-20",131.5213,132.7638,129.0878,129.5215,5522555.0],["2020-11-23",129.5215,131.2346,127.3453,129.5215,6394374.0],["2020-11-24",129.5215,132.2344,129.3671,130.0582,7193388.0],["2020-11-25",130.0582,131.5874,129.0363,130.0582,5875632.0],["2020-11-26",130.0582,131.2639,124.3971,124.5074,8245127.0],["2020-11-27",124.5074,126.8454,122.4121,124.7353,6383998.0],["2020-11-30",124.7353,127.7644,122.7208,126.4557,7815663.0],["2020-12-01",126.4557,126.6027,124.6397,126.0146,5872760.0],["2020-12-02",126.0146,128.9554,125.2794,125.7646,10097291.0],["2020-12-03",125.7646,125.76460266113281,120.2064,121.2504,11205386.0],["2020-12-04",121.2504,122.6105,120.2064,121.5886,7026381.0],["2020-12-07",121.5886,130.9552,121.58860778808594,129.2495,17598547.0],["2020-12-08",129.2495,129.7641,125.8014,127.0439,10045760.0],["2020-12-09",127.0439,127.7644,123.5149,123.7354,7473236.0],["2020-12-10",123.7354,124.6177,121.8092,124.0295,7272387.0],["2020-12-11",124.0295,124.9412,120.4638,121.221,9821336.0],["2020-12-14",121.221,121.7504,116.9127,121.7504,10193061.0],["2020-12-15",121.7504,123.6178,120.052,121.1696,7784633.0],["2020-12-16",121.1696,121.1695556640625,116.3834,117.2509,8822468.0],["2020-12-17",117.2509,118.9933,115.9422,118.1405,7156409.0],["2020-12-18",118.1405,121.0151,116.7509,116.898,7462551.0],["2020-12-21",116.898,128.5878,116.7583,127.3747,24143680.0],["2020-12-22",127.3747,128.0143,120.2064,120.7505,16634099.0],["2020-12-23",120.7505,127.1174,119.1036,127.0586,16745667.0],["2020-12-24",127.0586,130.8669,125.4999,129.4553,15456706.0],["2020-12-25",129.4553,131.2345,125.7205,127.0365,10289496.0],["2020-12-28",127.0365,129.2863,124.3089,126.9115,8944827.0],["2020-12-29",126.9115,131.5874,125.0294,129.2274,12153535.0],["2020-12-30",129.2274,129.2274169921875,123.5516,127.2203,11750668.0],["2020-12-31",127.2203,135.1606,127.22032165527344,132.8814,18811391.0],["2021-01-04",132.8814,142.1744,132.8814,141.7113,18127895.0],["2021-01-05",141.7113,145.7622,138.991,145.4608,16031773.0],["2021-01-06",145.4608,148.137,138.9542,141.2481,13555830.0],["2021-01-07",141.2481,141.8215,133.8151,140.0865,14424562.0],["2021-01-08",140.0865,140.7922,134.6018,137.6676,13976667.0],["2021-01-11",137.6676,151.438,137.6676025390625,147.1297,20530735.0],["2021-01-12",147.1297,153.3349,145.2476,151.6659,15498866.0],["2021-01-13",151.6659,166.8333,150.7249,164.0983,24685441.0],["2021-01-14",164.0983,167.6273,156.9668,160.7017,20941734.0],["2021-01-15",160.7017,167.6273,150.8646,157.9667,22427888.0],["2021-01-18",157.9667,173.509,152.3203,172.0239,17617392.0],["2021-01-19",172.0239,174.9647,167.3921,169.8403,13732534.0],["2021-01-20",169.8403,170.9946,164.1057,167.2597,11290791.0],["2021-01-21",167.2597,170.3476,163.2675,165.4952,12848303.0],["2021-01-22",165.4952,167.9067,154.5112,162.4882,18315780.0],["2021-01-25",162.4882,167.6273,157.7461,164.091,15363769.0],["2021-01-26",164.091,167.1274,157.1653,160.4958,10278782.0],["2021-01-27",160.4958,162.3338,154.3936,159.3048,8713986.0],["2021-01-28",159.3048,159.3047637939453,146.5857,147.5782,13061740.0],["2021-01-29",147.5782,151.8792,144.4683,147.3356,9396920.0],["2021-02-01",147.3356,150.6293,145.9387,148.5046,5893298.0],["2021-02-02",148.5046,150.2764,140.557,150.0117,10481341.0],["2021-02-03",150.0117,150.01173400878906,142.9538,144.4683,10254837.0],["2021-02-04",144.4683,144.46827697753906,136.6604,142.6303,14412891.0],["2021-02-05",142.6303,144.4683,138.219,139.4689,9065547.0],["2021-02-08",139.4689,147.0342,139.4688720703125,145.277,8822868.0],["2021-02-09",145.277,149.3942,143.3655,147.7767,8456598.0],["2021-02-10",147.7767,150.2103,144.4683,148.2105,7883154.0],["2021-02-18",148.2105,160.3929,148.2104949951172,155.092,14491550.0],["2021-02-19",155.092,155.09202575683594,141.9539,145.7181,12849657.0],["2021-02-22",145.7181,146.6151,141.1599,141.748,8227629.0],["2021-02-23",141.748,144.2698,138.1087,141.7921,6419992.0],["2021-02-24",141.7921,148.1443,140.432,143.0714,9254452.0],["2021-02-25",143.0714,146.7327,137.4177,140.5202,10416053.0],["2021-02-26",140.5202,140.5202178955078,130.4258,131.8962,12053969.0],["2021-03-01",131.8962,137.0353,131.89622497558594,136.8809,7073107.0],["2021-03-02",136.8809,149.0119,136.8809356689453,146.968,17017844.0],["2021-03-03",146.968,146.96800231933594,136.1604,139.6821,13295365.0],["2021-03-04",139.6821,142.1965,133.8151,134.8371,9968074.0],["2021-03-05",134.8371,134.83706665039062,130.1317,133.7931,7191850.0],["2021-03-08",133.7931,135.2708,120.8975,121.3166,12051028.0],["2021-03-09",121.3166,121.31659698486328,113.4425,114.0527,11640700.0],["2021-03-10",114.0527,116.898,111.6633,111.9721,10830589.0],["2021-03-11",111.9721,117.8979,109.2518,114.7659,14945914.0],["2021-03-12",114.7659,115.7878,110.6855,112.1118,9770645.0],["2021-03-15",112.1118,112.1117935180664,106.0831,107.0168,9559389.0],["2021-03-16",107.0168,109.9282,102.1865,102.5982,11668928.0],["2021-03-17",102.5982,106.8918,102.59820556640625,106.4581,8722632.0],["2021-03-18",106.4581,107.3403,105.5096,106.5316,5390822.0],["2021-03-19",106.5316,106.9948,103.0908,104.3995,6331516.0],["2021-03-22",104.3995,105.4949,101.3851,103.4878,7356410.0],["2021-03-23",103.4878,106.061,101.863,102.8923,5894580.0],["2021-03-24",102.8923,102.89229583740234,98.1723,98.5913,7388132.0],["2021-03-25",98.5913,103.4731,98.2531,102.0836,7585085.0],["2021-03-26",102.0836,105.0464,101.4586,103.9951,6659251.0],["2021-03-29",103.9951,107.3697,103.99510192871094,104.6715,7537058.0],["2021-03-30",104.6715,107.0021,104.0319,106.1493,6073047.0],["2021-03-31",106.1493,106.1493,103.1496,105.5317,4474786.0],["2021-04-01",105.5317,111.8839,105.53170013427734,111.7442,9470062.0],["2021-04-02",111.7442,122.7797,111.74418640136719,120.7578,14655956.0],["2021-04-06",120.7578,121.3092,116.898,117.8464,8388198.0],["2021-04-07",117.8464,120.9343,116.0378,120.1329,8398680.0],["2021-04-08",120.1329,122.6326,118.0008,119.258,7175358.0],["2021-04-09",119.258,121.3754,116.8833,117.2656,5741012.0],["2021-04-12",117.2656,121.6768,117.2656021118164,119.3242,8661065.0],["2021-04-13",119.3242,119.32418060302734,115.2805,115.854,6110353.0],["2021-04-14",115.854,117.2656,113.8101,114.288,5973180.0],["2021-04-15",114.288,114.6924,109.5827,112.5456,7353093.0],["2021-04-16",112.5456,113.891,108.2814,111.1046,5906120.0],["2021-04-19",111.1046,116.0084,109.0533,115.7878,6865597.0],["2021-04-20",115.7878,116.5157,113.9645,115.3173,5042170.0],["2021-04-21",115.3173,116.648,113.7366,116.1848,5020218.0],["2021-04-22",116.1848,117.6332,111.6854,114.6409,9641097.0],["2021-04-23",114.6409,121.096,114.5453,120.552,10094056.0],["2021-04-26",120.552,127.1027,120.5519790649414,122.3385,11013929.0],["2021-04-27",122.3385,125.4999,121.3166,122.1694,7173438.0],["2021-04-28",122.1694,122.7723,118.089,120.7946,7465934.0],["2021-04-29",120.7946,127.088,120.79460144042969,124.8235,10043219.0],["2021-04-30",124.8235,124.9118,120.7799,121.7651,8101800.0],["2021-05-06",121.7651,124.0001,118.1478,123.1473,7237424.0],["2021-05-07",123.1473,127.0292,119.32418060302734,119.3242,9062845.0],["2021-05-10",119.3242,119.32418060302734,110.2811,111.8986,10312384.0],["2021-05-11",111.8986,113.222,108.9063,112.4868,5853753.0],["2021-05-12",112.4868,121.4563,110.6487,120.1991,7834387.0],["2021-05-13",120.1991,120.19908142089844,116.2951,117.045,4757748.0],["2021-05-14",117.045,121.3828,116.501,120.3902,5409320.0],["2021-05-17",120.3902,128.4481,120.3902359008789,124.9412,9029844.0],["2021-05-18",124.9412,132.2197,124.94116973876953,129.7347,9888120.0],["2021-05-19",129.7347,133.0726,127.2865,129.4553,6323467.0],["2021-05-20",129.4553,129.7274,126.7351,128.0732,5873527.0],["2021-05-21",128.0732,130.5655,123.9413,124.1839,5471267.0],["2021-05-24",124.1839,126.8233,122.0444,125.8896,7339095.0],["2021-05-25",125.8896,130.0288,123.809,129.9479,12370503.0],["2021-05-26",129.9479,131.161,127.2056,128.2202,8849976.0],["2021-05-27",128.2202,140.7923,127.1909,138.866,17527943.0],["2021-05-28",138.866,141.0349,136.2781,137.5941,16182092.0],["2021-05-31",137.5941,143.8213,135.7928,138.3661,12288431.0],["2021-06-01",138.3661,152.0997,137.5132,148.5119,19384335.0],["2021-06-02",148.5119,152.0336,146.0122,150.7175,13012782.0],["2021-06-03",150.7175,151.8645,144.733,149.9382,8826675.0],["2021-06-04",149.9382,157.055,145.8578,153.6584,11859740.0],["2021-06-07",153.6584,168.3625,153.65838623046875,158.5107,14203977.0],["2021-06-08",158.5107,161.4222,154.32,159.2092,8830387.0],["2021-06-09",159.2092,162.5912,156.9815,159.5694,7708540.0],["2021-06-10",159.5694,168.4802,159.56944274902344,167.7744,9390987.0],["2021-06-11",167.7744,167.77435302734375,159.0107,161.0693,9309313.0],["2021-06-15",161.0693,176.4498,159.5547,175.0014,14881248.0],["2021-06-16",175.0014,178.9422,167.0612,168.3552,11248471.0],["2021-06-17",168.3552,185.19142150878906,167.3994,185.1914,17638620.0],["2021-06-18",185.1914,192.4994,182.2285,191.4554,17010101.0],["2021-06-21",191.4554,191.4553985595703,182.405,185.2502,14130558.0],["2021-06-22",185.2502,188.4337,182.405,185.0517,8641189.0],["2021-06-23",185.0517,202.0939,183.0667,198.2855,13339341.0],["2021-06-24",198.2855,198.2854766845703,182.7726,189.6321,13879840.0],["2021-06-25",189.6321,195.0726,184.5371,194.0948,10537746.0],["2021-06-28",194.0948,204.6083,194.09478759765625,198.0282,10000782.0],["2021-06-29",198.0282,202.535,193.0508,201.3586,8111928.0],["2021-06-30",201.3586,217.4523,200.4176,203.9319,12122622.0],["2021-07-01",203.9319,207.3285,196.3004,197.0356,9664633.0],["2021-07-02",197.0356,200.2264,186.7648,196.0725,10462811.0],["2021-07-05",196.0725,213.2028,196.07249450683594,211.6516,10585224.0],["2021-07-06",211.6516,220.4961,204.3877,212.475,11193970.0],["2021-07-07",212.475,229.7523,202.1821,226.6571,13145599.0],["2021-07-08",226.6571,242.6185,223.5031,242.2509,10728510.0],["2021-07-09",242.2509,250.6931,226.5262,241.9633,10525172.0],["2021-07-12",241.9633,253.1422,231.6302,246.1113,10862766.0],["2021-07-13",246.1113,246.1112518310547,227.9897,237.7933,10474092.0],["2021-07-14",237.7933,241.8751,230.9316,232.8658,8081683.0],["2021-07-15",232.8658,246.376,228.534,244.1697,10026159.0],["2021-07-16",244.1697,258.1432,235.3443,238.4405,9750403.0],["2021-07-19",238.4405,245.7877,234.8589,237.6609,7546466.0],["2021-07-20",237.6609,239.9997,226.6512,231.4978,9937925.0],["2021-07-21",231.4978,254.6498260498047,231.4978485107422,254.6498,14077361.0],["2021-07-22",254.6498,280.1185,246.7437,275.9264,16256070.0],["2021-07-23",275.9264,282.8985,270.1899,274.6027,9792288.0],["2021-07-26",274.6027,280.0156,259.6215,271.0504,9471543.0],["2021-07-27",271.0504,297.8723,266.2332,274.3232,15022077.0],["2021-07-28",274.3232,275.1763,247.869,274.2349,14280501.0],["2021-07-29",274.2349,294.1877,268.8073,289.7383,15665005.0],["2021-07-30",289.7383,317.7148,283.9429,317.7148,12420321.0],["2021-08-02",317.7148,317.71478271484375,286.5684,296.0925,16079620.0],["2021-08-03",296.0925,296.092529296875,266.4832763671875,266.4833,16751855.0],["2021-08-04",266.4833,292.7094,259.0699,291.974,19054549.0],["2021-08-05",291.974,291.9739685058594,272.9626,280.9202,11810448.0],["2021-08-06",280.9202,289.5176,265.4095,276.5295,13725502.0],["2021-08-09",276.5295,279.7508,248.8766,269.0867,15307787.0],["2021-08-10",269.0867,272.1168,252.9951,261.541,9302746.0],["2021-08-11",261.541,275.647,257.8859,266.9687,10069748.0],["2021-08-12",266.9687,286.3184,264.0269,272.8302,9080702.0],["2021-08-13",272.8302,273.4627,256.5252,256.6576,9193699.0],["2021-08-16",256.6576,262.3059,243.5298,255.0176,10992875.0],["2021-08-17",255.0176,259.2758,236.7343,238.7273,13778768.0],["2021-08-18",238.7273,256.0104,238.7273406982422,250.7887,10044510.0],["2021-08-19",250.7887,274.4041,250.0533,266.5862,11774596.0],["2021-08-20",266.5862,276.7207,264.5122,269.0279,10016635.0],["2021-08-23",269.0279,294.1509,264.8873,291.996,12701232.0],["2021-08-24",291.996,303.0058,285.3549,286.8258,8656451.0],["2021-08-25",286.8258,295.3203,279.8317,290.2089,6864863.0],["2021-08-26",290.2089,295.0997,280.8687,281.6777,7443912.0],["2021-08-27",281.6777,290.0251,278.0078,286.8258,5591951.0],["2021-08-30",286.8258,292.9154,258.1432,258.1506,14988325.0],["2021-08-31",258.1506,274.9777,257.3637,261.7102,16103259.0],["2021-09-01",261.7102,266.2332,244.8022,253.7305,11027481.0],["2021-09-02",253.7305,257.1798,229.4607,233.1967,18987895.0],["2021-09-03",233.1967,252.9068,226.3497,241.9633,16595074.0],["2021-09-06",241.9633,256.5841,239.2422,253.7305,10307317.0],["2021-09-07",253.7305,258.8787,247.0453,252.0758,6578139.0],["2021-09-08",252.0758,259.5479,247.8469,252.2596,5508496.0],["2021-09-09",252.2596,254.2012,241.2279,249.2222,6798459.0],["2021-09-10",249.2222,274.1467,246.3981,271.8961,12139395.0],["2021-09-13",271.8961,271.8961486816406,247.8469,251.8698,10791867.0],["2021-09-14",251.8698,277.05902099609375,248.9501,277.059,12110706.0],["2021-09-15",277.059,287.017,271.5505,274.985,9882810.0],["2021-09-16",274.985,275.7205,262.4089,263.3134,7424244.0],["2021-09-17",263.3134,273.7201,255.7604,262.5559,6036295.0],["2021-09-22",262.5559,286.8258,256.5988,272.8449,8676586.0],["2021-09-23",272.8449,287.9878,265.13,283.1412,9557082.0],["2021-09-24",283.1412,290.5031,277.4121,281.4276,7553004.0],["2021-09-27",281.4276,296.3867,273.5951,276.6104,8891584.0],["2021-09-28",276.6104,286.7229,263.2914,277.4268,8303959.0],["2021-09-29",277.4268,277.4267578125,264.7696,266.3803,7293549.0],["2021-09-30",266.3803,276.25,259.6509,268.947,8897662.0],["2021-10-08",268.947,276.9708,249.7518,259.6215,11420947.0],["2021-10-11",259.6215,262.5486,246.7438,248.2882,10288846.0],["2021-10-12",248.2882,253.8997,241.2646,242.537,7183023.0],["2021-10-13",242.537,249.8253,239.3525,248.0308,6885076.0],["2021-10-14",248.0308,251.8698,242.103,249.2884,4394490.0],["2021-10-15",249.2884,264.424,244.5447,260.3863,9174618.0],["2021-10-18",260.3863,264.7697,248.1117,264.2475,7595001.0],["2021-10-19",264.2475,265.4683,252.267,252.9951,7118820.0],["2021-10-20",252.9951,259.1214,252.5244,255.3632,5152183.0],["2021-10-21",255.3632,258.5109,247.6778,251.8404,4585682.0],["2021-10-22",251.8404,272.1168,249.3178,270.6459,11127574.0],["2021-10-25",270.6459,277.1841,269.175,275.5734,6869276.0],["2021-10-26",275.5734,280.5745,273.8745,276.4633,5090450.0],["2021-10-27",276.4633,278.7359,271.6755,276.5148,5089751.0],["2021-10-28",276.5148,283.5163,273.448,276.1618,5489328.0],["2021-10-29",276.1618,289.2823,268.1454,273.0361,9039055.0],["2021-11-01",273.0361,286.0021,268.4395,280.2068,7749278.0],["2021-11-02",280.2068,296.4234,278.7359,292.7094,9582225.0],["2021-11-03",292.7094,304.4031,277.3385,284.9945,7612964.0],["2021-11-04",284.9945,293.82,279.4934,281.1335,6228258.0],["2021-11-05",281.1335,291.4297,277.0958,278.0004,6171379.0],["2021-11-08",278.0004,283.7958,269.175,280.5304,5598679.0],["2021-11-09",280.5304,297.6075,275.8382,297.2692,9564351.0],["2021-11-10",297.2692,303.1529,290.8708,302.2703,8127328.0],["2021-11-11",302.2703,332.4973,295.6071,332.3503,15199547.0],["2021-11-12",332.3503,332.9974,320.4948,324.3265,9026437.0],["2021-11-15",324.3265,326.5401,301.5348,305.8078,9451671.0],["2021-11-16",305.8078,307.4111,293.4449,299.3727,6433371.0],["2021-11-17",299.3727,302.4174,289.0322,300.895,6253575.0],["2021-11-18",300.895,303.7338,291.8636,298.0488,4670403.0],["2021-11-19",298.0488,298.5783,283.9429,290.8781,7755508.0],["2021-11-22",290.8781,298.5857,285.8771,296.7986,9418623.0],["2021-11-23",296.7986,296.7985534667969,283.2883,285.3549,8597346.0],["2021-11-24",285.3549,289.6867,282.7808,284.4724,5192172.0],["2021-11-25",284.4724,290.356,281.6776,288.0025,5587918.0],["2021-11-26",288.0025,288.00250244140625,273.0214,273.6539,8898032.0],["2021-11-29",273.6539,278.3681,268.3513,276.7722,5322522.0],["2021-11-30",276.7722,287.4951,276.7722,284.6121,7810650.0],["2021-12-01",284.6121,289.672,277.8092,280.7216,4877305.0],["2021-12-02",280.7216,283.5751,274.3232,277.9857,5197463.0],["2021-12-03",277.9857,286.0021,276.1618,284.6194,8011572.0],["2021-12-06",284.6194,285.3549,279.1109,282.9426,5158953.0],["2021-12-07",282.9426,285.3549,265.2918,267.5276,7704814.0],["2021-12-08",267.5276,278.6256,267.5275573730469,278.2872,6981338.0],["2021-12-09",278.2872,278.7065,271.1754,275.2057,5503567.0],["2021-12-10",275.2057,275.2057189941406,268.594,270.5871,6459409.0],["2021-12-13",270.5871,274.9042,268.4763,271.3814,4877579.0],["2021-12-14",271.3814,271.6388,265.4977,271.0136,6358794.0],["2021-12-15",271.0136,273.2494,263.0708,265.5419,5243354.0],["2021-12-16",265.5419,276.1618,265.4978,271.7491,7384497.0],["2021-12-17",271.7491,271.74908447265625,251.6566,254.0983,10235448.0],["2021-12-20",254.0983,262.4677,250.7887,252.2596,8603824.0],["2021-12-21",252.2596,259.9745,251.6051,254.819,6023548.0],["2021-12-22",254.819,261.085,251.8183,252.1125,6335011.0],["2021-12-23",252.1125,253.9512,249.3914,250.6416,4645271.0],["2021-12-24",250.6416,253.7232,237.5506,242.6988,8920602.0],["2021-12-27",242.6988,245.0669,236.0797,238.5508,5790237.0],["2021-12-28",238.5508,242.6914,235.8591,242.4928,7312786.0],["2021-12-29",242.4928,247.0379,237.5506,242.4561,6021904.0],["2021-12-30",242.4561,252.8333,240.007,250.1342,9748771.0],["2021-12-31",250.1342,255.7163,246.376,255.2162,7030521.0],["2022-01-04",255.2162,256.3487,229.696,232.1083,15374843.0],["2022-01-05",232.1083,233.7998,219.8115,220.6353,13397394.0],["2022-01-06",220.6353,224.6802,213.6043,218.3112,9042389.0],["2022-01-07",218.3112,223.4962,214.0162,215.7445,7328330.0],["2022-01-10",215.7445,217.0095,209.3828,212.435,7843749.0],["2022-01-11",212.435,212.43496704101562,202.1901,203.7199,13633257.0],["2022-01-12",203.7199,220.6353,203.71987915039062,216.2225,15873367.0],["2022-01-13",216.2225,217.6714,207.5663,208.4635,9253469.0],["2022-01-14",208.4635,219.7233,206.7867,212.332,13169468.0],["2022-01-17",212.332,230.8507,212.33201599121094,226.2247,14948964.0],["2022-01-18",226.2247,239.0289,226.2246856689453,231.3728,11670146.0],["2022-01-19",231.3728,232.9835,221.9591,225.4083,8563700.0],["2022-01-20",225.4083,227.2543,220.3558,224.3051,5113107.0],["2022-01-21",224.3051,227.2543,214.884,216.4358,9756486.0],["2022-01-24",216.4358,222.4739,212.663,220.6353,8360520.0],["2022-01-25",220.6353,227.2175,218.4216,218.5025,6191579.0],["2022-01-26",218.5025,231.5935,218.50245666503906,227.2543,9802445.0],["2022-01-27",227.2543,228.9091,214.7517,216.2225,7913698.0],["2022-01-28",216.2225,222.4739,207.9855,208.1326,6405702.0],["2022-02-07",208.1326,219.3776,204.6833,207.3971,7076979.0],["2022-02-08",207.3971,207.39712524414062,186.8045,190.4229,15316743.0],["2022-02-09",190.4229,193.5707,183.4582,187.9445,12805744.0],["2022-02-10",187.9445,192.8573,185.4145,188.7167,8124595.0],["2022-02-11",188.7167,190.5406,183.1126,183.267,6282061.0],["2022-02-14",183.267,187.9077,175.1255,184.9659,8081957.0],["2022-02-15",184.9659,196.3654,183.7892,196.1447,10271516.0],["2022-02-16",196.1447,198.5717,193.8648,195.6299,5688731.0],["2022-02-17",195.6299,200.3368,193.7913,199.0498,7196453.0],["2022-02-18",199.0498,203.1609,195.4093,197.8363,6731297.0],["2022-02-21",197.8363,200.0353,192.8499,193.9384,5612614.0],["2022-02-22",193.9384,198.2555,187.915,196.6522,6738126.0],["2022-02-23",196.6522,216.31814575195312,195.6373,216.3181,9139049.0],["2022-02-24",216.3181,222.8416,211.0229,215.8548,14944748.0],["2022-02-25",215.8548,227.2543,214.7516,221.7752,14649793.0],["2022-02-28",221.7752,227.3278,219.1643,222.9519,7771557.0],["2022-03-01",222.9519,224.2978,218.473,222.9151,5688069.0],["2022-03-02",222.9151,222.91514587402344,213.2881,217.6935,6788142.0],["2022-03-03",217.6935,219.8998,208.4709,209.1402,6726535.0],["2022-03-04",209.1402,222.0032,204.6318,214.7884,10140357.0],["2022-03-07",214.7884,214.7884063720703,200.734,201.8371,9458221.0],["2022-03-08",201.8371,216.7226,200.7781,210.1918,12387066.0],["2022-03-09",210.1918,221.9591,208.1399,216.2372,14525975.0],["2022-03-10",216.2372,232.4025,216.23724365234375,227.144,14459416.0],["2022-03-11",227.144,227.6809,212.457,220.8559,14313046.0],["2022-03-14",220.8559,221.3119,213.6558,214.0162,8137844.0],["2022-03-15",214.0162,228.5781,208.5444,218.3995,12947600.0],["2022-03-16",218.3995,235.3443,213.2807,235.3369,14614115.0],["2022-03-17",235.3369,245.6773,227.2396,228.0633,15472791.0],["2022-03-18",228.0633,230.1814,224.1801,227.9824,6292138.0],["2022-03-21",227.9824,232.4834,222.4077,230.5712,6746689.0],["2022-03-22",230.5712,232.0347,223.0696,224.4964,5210046.0],["2022-03-23",224.4964,225.4083,217.6934,220.9221,5763380.0],["2022-03-24",220.9221,220.92205810546875,211.6627,218.4289,5863710.0],["2022-03-25",218.4289,221.7384,210.3389,210.3389,5750477.0],["2022-03-28",210.3389,213.2734,204.8966,208.1326,5621741.0],["2022-03-29",208.1326,213.0233,200.9325,202.9182,6518612.0],["2022-03-30",202.9182,214.0162,202.91822814941406,214.0162,7902850.0],["2022-03-31",214.0162,214.0161895751953,198.7777,201.5135,9499964.0],["2022-04-01",201.5135,206.2866,198.0716,202.5432,6241353.0],["2022-04-06",202.5432,202.8006,191.2172,194.0634,8043143.0],["2022-04-07",194.0634,197.0935,190.3347,190.7539,5886382.0],["2022-04-08",190.7539,195.8726,186.9957,192.6881,6552577.0],["2022-04-11",192.6881,192.68812561035156,182.0094,183.3479,6110904.0],["2022-04-12",183.3479,185.8337,175.8095,183.8553,7726854.0],["2022-04-13",183.8553,183.8553466796875,175.8536,177.832,6042986.0],["2022-04-14",177.832,195.6152,175.0373,192.7102,11774401.0],["2022-04-15",192.7102,194.6297,184.6129,192.2321,9063266.0],["2022-04-18",192.2321,201.6238,190.5921,200.7781,9318761.0],["2022-04-19",200.7781,201.5135,193.475,194.6591,6312231.0],["2022-04-20",194.6591,197.4318,191.96,193.1294,4716635.0],["2022-04-21",193.1294,199.2998,189.7463,192.6734,6520628.0],["2022-04-22",192.6734,195.4828,180.9209,186.5103,10169712.0],["2022-04-25",186.5103,186.51031494140625,168.455,168.455,9867168.0],["2022-04-26",168.455,170.9335,163.6672,165.3882,7405160.0],["2022-04-27",165.3882,178.4866,160.3283,177.6776,11413881.0],["2022-04-28",177.6776,179.781,170.6246,174.8314,8788441.0],["2022-04-29",174.8314,179.678,165.5941,175.7727,14188416.0],["2022-05-05",175.7727,176.6259,162.4023,172.8383,15502665.0],["2022-05-06",172.8383,172.8383026123047,162.4537,163.2701,10560353.0],["2022-05-09",163.2701,163.2700958251953,153.7092,154.6653,12641395.0],["2022-05-10",154.6653,170.1318,151.5029,168.2711,22674219.0],["2022-05-11",168.2711,181.2445,165.4838,174.0812,19835676.0],["2022-05-12",174.0812,185.2601,172.2647,180.59,12395949.0],["2022-05-13",180.59,184.1495,177.3172,182.9802,8624969.0],["2022-05-16",182.9802,186.0544,177.3172,178.1335,7346799.0],["2022-05-17",178.1335,191.5849,177.3246,190.4818,11661787.0],["2022-05-18",190.4818,196.1153,190.2464,193.5633,8973717.0],["2022-05-19",193.5633,198.9615,189.7463,195.5784,8339980.0],["2022-05-20",195.5784,200.0426,190.9966,193.4971,6991073.0],["2022-05-23",193.4971,197.8363,189.2315,196.6669,6690000.0],["2022-05-24",196.6669,201.4253,191.3643,192.3204,8035951.0],["2022-05-25",192.3204,197.4538,190.2611,192.3424,6335505.0],["2022-05-26",192.3424,192.34243774414062,183.1493,188.2681,6116505.0],["2022-05-27",188.2681,195.7623,187.3193,188.4225,5643743.0],["2022-05-30",188.4225,191.9527,185.7749,190.3347,4469867.0],["2022-05-31",190.3347,198.9615,186.8045,198.5717,9571242.0],["2022-06-01",198.5717,206.7205,194.8945,200.3809,8679889.0],["2022-06-02",200.3809,217.8332,198.5791,212.332,14104754.0],["2022-06-06",212.332,215.6489,207.5589,214.3839,10926985.0],["2022-06-07",214.3839,214.3839111328125,204.2715,204.5877,9829976.0],["2022-06-08",204.5877,211.2729,202.8373,205.7056,8559113.0],["2022-06-09",205.7056,205.70558166503906,195.2842,196.6228,10062087.0],["2022-06-10",196.6228,201.2782,191.379,200.05,12344300.0],["2022-06-13",200.05,200.0499725341797,191.8644,194.9239,9735460.0],["2022-06-14",194.9239,195.2475,175.4418,183.9362,20327596.0],["2022-06-15",183.9362,192.6881,182.0241,187.9077,13972967.0],["2022-06-16",187.9077,196.4978,186.2676,192.3939,10987627.0],["2022-06-17",192.3939,192.39393615722656,183.8627,188.724,13415159.0],["2022-06-20",188.724,196.7552,185.5542,193.0558,12491964.0],["2022-06-21",193.0558,200.7413,189.8346,195.6667,12917385.0],["2022-06-22",195.6667,195.6888,185.4071,187.0251,14651639.0],["2022-06-23",187.0251,195.2548,186.0691,194.7474,13067665.0],["2022-06-24",194.7474,199.3072,191.96,197.395,11221217.0],["2022-06-27",197.395,204.4553,197.39498901367188,200.3368,11211076.0],["2022-06-28",200.3368,207.4707,193.7177,205.6762,15572463.0],["2022-06-29",205.6762,212.3173,200.631,200.8075,17274811.0],["2022-06-30",200.8075,206.6617,200.175,203.8081,8409140.0],["2022-07-01",203.8081,210.8391,201.6312,207.456,9787505.0],["2022-07-04",207.456,207.4559783935547,190.0993,195.7108,17914965.0],["2022-07-05",195.7108,206.6617,195.7108154296875,201.9548,14522355.0],["2022-07-06",201.9548,222.1503,201.95480346679688,216.2225,26369660.0],["2022-07-07",216.2225,222.1135,211.876,220.1204,18645412.0],["2022-07-08",220.1204,227.9898,219.1643,224.3125,13995861.0],["2022-07-11",224.3125,227.5779,217.4728,220.2969,10007560.0],["2022-07-12",220.2969,226.8204,203.0506,206.6543,19905590.0],["2022-07-13",206.6543,209.97,202.2936,206.8126,9345136.0],["2022-07-14",206.8126,210.4042,203.3976,204.2439,9506772.0],["2022-07-15",204.2439,213.4365,204.2439422607422,206.6654,9285559.0],["2022-07-18",206.6654,209.0205,193.3219,199.5631,17982685.0],["2022-07-19",199.5631,200.3506,191.3568,194.6099,10980060.0],["2022-07-20",194.6099,202.0286,194.60987854003906,195.8831,9463234.0],["2022-07-21",195.8831,213.9884,195.0367,206.4961,19531817.0],["2022-07-22",206.4961,209.0205,198.2751,201.2191,10363443.0],["2022-07-25",201.2191,202.3525,195.0441,200.1887,7455561.0],["2022-07-26",200.1887,201.2927,195.4048,199.7692,7305352.0],["2022-07-27",199.7692,199.7691650390625,192.7257,194.2934,9496353.0],["2022-07-28",194.2934,201.8814,194.29339599609375,198.1721,9304792.0],["2022-07-29",198.1721,198.1720733642578,186.3521,186.6318,15245529.0],["2022-08-01",186.6318,190.2528,177.9618,188.7514,12888607.0],["2022-08-02",188.7514,201.2926,184.8139,198.724,21045636.0],["2022-08-03",198.724,217.1679,195.6771,210.0877,23794103.0],["2022-08-04",210.0877,217.6537,209.0205,212.4061,14663805.0],["2022-08-05",212.4061,233.6467,210.7354,233.6467,21189263.0],["2022-08-08",233.6467,249.0067,233.64666748046875,239.1077,22627854.0],["2022-08-09",239.1077,243.7444,224.3438,239.8437,18939958.0],["2022-08-10",239.8437,248.8522,229.9594,243.9799,18130529.0],["2022-08-11",243.9799,249.1319,238.46,245.5108,11324885.0],["2022-08-12",245.5108,249.4998,239.38,240.0056,8989816.0],["2022-08-15",240.0056,247.866,239.2034,240.9624,8146317.0],["2022-08-16",240.9624,247.2036,229.6282,231.0118,15790597.0],["2022-08-17",231.0118,232.631,225.5802,231.895,11334759.0],["2022-08-18",231.895,234.2576,226.6842,232.2998,8059938.0],["2022-08-19",232.2998,234.6918,224.4763,225.6686,8598415.0],["2022-08-22",225.6686,229.481,222.6363,227.0449,6165401.0],["2022-08-23",227.0449,227.04486083984375,219.398,220.6344,8400902.0],["2022-08-24",220.6344,220.7227,211.2359,211.8394,8687382.0],["2022-08-25",211.8394,213.9443,208.2845,212.0234,6255449.0],["2022-08-26",212.0234,214.2902,207.8724,207.946,6566791.0],["2022-08-29",207.946,217.1164,203.7803,209.2266,9717021.0],["2022-08-30",209.2266,214.5404,207.7546,211.6039,7807162.0],["2022-08-31",211.6039,212.5754,203.8686,207.5486,7977162.0],["2022-09-01",207.5486,215.2691,205.5614,206.7022,8451768.0],["2022-09-02",206.7022,213.0832,204.9726,210.1613,8250904.0],["2022-09-05",210.1613,213.5837,200.196,213.4438,9975734.0],["2022-09-06",213.4438,217.1164,211.361,213.4365,7464691.0],["2022-09-07",213.4365,233.0137,213.43646240234375,231.8361,13680954.0],["2022-09-08",231.8361,235.5087,226.4855,230.3863,8211292.0],["2022-09-09",230.3863,231.8361,226.6842,229.9962,5897909.0],["2022-09-13",229.9962,236.4729,229.0394,231.1222,4744542.0],["2022-09-14",231.1222,241.9781,225.2196,240.2338,9354158.0],["2022-09-15",240.2338,240.23377990722656,222.732,228.8922,11133952.0],["2022-09-16",228.8922,238.3717,225.2123,232.3955,8845098.0],["2022-09-19",232.3955,239.196,229.9226,232.5721,8716696.0],["2022-09-20",232.5721,233.9705,219.214,228.4138,7568085.0],["2022-09-21",228.4138,228.41380310058594,218.0732,218.7503,7799318.0],["2022-09-22",218.7503,220.7963,213.0022,217.7641,5812041.0],["2022-09-23",217.7641,219.2434,208.1594,209.7565,7151939.0],["2022-09-26",209.7565,218.2204,206.8494,214.2092,6584510.0],["2022-09-27",214.2092,221.2747,212.6857,217.1017,6300721.0],["2022-09-28",217.1017,217.109,208.3066,209.9184,4358469.0],["2022-09-29",209.9184,216.2332,204.4574,214.7465,6542568.0],["2022-09-30",214.7465,216.9692,204.6193,204.899,5949775.0],["2022-10-10",204.899,204.8990020751953,184.4091,184.4091,5911440.0],["2022-10-11",184.4091,184.4091033935547,165.9652,165.9652,16279358.0],["2022-10-12",165.9652,171.4778,156.0073,170.7492,22417844.0],["2022-10-13",170.7492,170.74916076660156,162.6239,163.2421,16668448.0],["2022-10-14",163.2421,166.9809,156.8463,165.5089,20885689.0],["2022-10-17",165.5089,180.6408,160.8575,178.845,23207073.0],["2022-10-18",178.845,178.84503173828125,171.706,175.8275,13404717.0],["2022-10-19",175.8275,179.6325,172.4272,177.3731,10434677.0],["2022-10-20",177.3731,195.1104,175.1136,195.1104,15136869.0],["2022-10-21",195.1104,199.3717,183.2242,193.2851,14943091.0],["2022-10-24",193.2851,202.7941,189.1489,195.6992,12609864.0],["2022-10-25",195.6992,200.1004,190.113,192.6006,10020087.0],["2022-10-26",192.6006,197.2447,189.6346,192.6816,11377539.0],["2022-10-27",192.6816,197.3036,188.1258,193.528,11985205.0],["2022-10-28",193.528,201.6607,189.8849,195.6992,11942005.0],["2022-10-31",195.6992,201.5503,191.7322,195.552,11105788.0],["2022-11-01",195.552,195.7654,189.8848,194.9779,9789969.0],["2022-11-02",194.9779,198.7167,191.2832,192.5712,10383638.0],["2022-11-03",192.5712,199.9311,189.1489,196.8767,10817695.0],["2022-11-04",196.8767,202.0066,192.608,200.6303,12963022.0],["2022-11-07",200.6303,204.2366,193.5648,194.0432,11239560.0],["2022-11-08",194.0432,195.0294,188.1038,190.2234,8810278.0],["2022-11-09",190.2234,192.0045,181.789,183.7025,12044444.0],["2022-11-10",183.7025,184.7035,171.6323,172.9571,20663739.0],["2022-11-11",172.9571,182.5103,172.95713806152344,175.327,18096737.0],["2022-11-14",175.327,178.6537,172.5523,174.7824,11057470.0],["2022-11-15",174.7824,186.2049,174.4365,184.0043,18436931.0],["2022-11-16",184.0043,184.0043182373047,177.3804,178.2047,10608641.0],["2022-11-17",178.2047,178.5359,170.0279,178.4402,14371438.0],["2022-11-18",178.4402,180.2434,169.2845,169.6673,14245781.0],["2022-11-21",169.6673,171.4852,166.9,169.7924,6975169.0],["2022-11-22",169.7924,172.9571,165.428,169.0638,9027043.0],["2022-11-23",169.0638,169.2109,163.1464,166.1566,10643204.0],["2022-11-24",166.1566,170.9184,166.0241,168.9975,8314027.0],["2022-11-25",168.9975,172.545,165.2292,165.6046,10716711.0],["2022-11-28",165.6046,165.60459899902344,161.012,164.8613,8118709.0],["2022-11-29",164.8613,167.8052,162.2411,165.6046,9384217.0],["2022-11-30",165.6046,167.9598,162.6533,164.0443,9060279.0],["2022-12-01",164.0443,170.8964,164.04429626464844,170.0058,15458690.0],["2022-12-02",170.0058,171.2276,165.715,167.0177,11355655.0],["2022-12-05",167.0177,167.4372,162.6533,165.1189,10028084.0],["2022-12-06",165.1189,177.2847,164.1326,175.3859,22825319.0],["2022-12-07",175.3859,178.0943,174.0611,176.1366,11788560.0],["2022-12-08",176.1366,177.4614,173.0749,175.1651,7475619.0],["2022-12-09",175.1651,183.2683,175.16510009765625,180.1772,16487656.0],["2022-12-12",180.1772,183.9969,177.0051,179.5516,12802210.0],["2022-12-13",179.5516,179.5516,172.5008,173.1779,12975857.0],["2022-12-14",173.1779,184.4018,173.17791748046875,178.3298,26728137.0],["2022-12-15",178.3298,186.5729,175.2092,181.8773,15981127.0],["2022-12-16",181.8773,181.87728881835938,175.1651,177.535,10904542.0],["2022-12-19",177.535,177.53497314453125,172.2211,172.5155,8324313.0],["2022-12-20",172.5155,174.4144,168.6884,170.624,7039363.0],["2022-12-21",170.624,170.8963,165.8401,167.8052,6591851.0],["2022-12-22",167.8052,168.9018,163.8677,164.0885,7073686.0],["2022-12-23",164.0885,164.08847045898438,158.9734,160.3129,8377404.0],["2022-12-26",160.3129,165.0526,159.9964,164.6846,7536312.0],["2022-12-27",164.6846,167.9524,163.2421,167.452,6698312.0],["2022-12-28",167.452,167.4519500732422,163.3966,165.45,5911791.0],["2022-12-29",165.45,170.2561,164.8097,167.5403,8392846.0],["2022-12-30",167.5403,169.8586,165.0453,165.818,5898582.0],["2023-01-03",165.818,170.0132,163.4335,169.498,8393369.0],["2023-01-04",169.498,172.9424,165.715,166.554,11025170.0],["2023-01-05",166.554,169.2478,164.8613,168.0334,8380683.0],["2023-01-06",168.0334,170.0868,165.6709,168.0407,8503169.0],["2023-01-09",168.0407,171.4851,166.7012,168.8356,9403425.0],["2023-01-10",168.8356,172.7069,168.1732,169.6452,11766608.0],["2023-01-11",169.6452,176.6371,168.026,168.4676,15676599.0],["2023-01-12",168.4676,170.2192,164.8539,166.0462,8125731.0],["2023-01-13",166.0462,167.2753,164.8981,167.1502,5889368.0],["2023-01-16",167.1502,175.8128,164.979,173.6931,16721455.0],["2023-01-17",173.6931,179.5295,172.9571,178.5212,12798477.0],["2023-01-18",178.5212,179.581,175.2166,176.0483,6655859.0],["2023-01-19",176.0483,180.9647,175.1651,180.8028,8770472.0],["2023-01-20",180.8028,182.0098,178.2268,180.8248,7864392.0],["2023-01-30",180.8248,183.1138,179.213,179.6767,11207126.0],["2023-01-31",179.6767,180.2949,172.0003,172.4346,15632163.0],["2023-02-01",172.4346,175.8054,172.4345703125,175.2829,10048788.0],["2023-02-02",175.2829,192.2253,175.28285217285156,188.1111,26625550.0],["2023-02-03",188.1111,188.4128,183.7099,186.065,11011912.0],["2023-02-06",186.065,189.5757,183.3419,186.9409,10998317.0],["2023-02-07",186.9409,187.5297,181.9141,183.732,9935562.0],["2023-02-08",183.732,185.4689,179.6988,180.2876,8699857.0],["2023-02-09",180.2876,186.5729,177.6527,186.3521,12891390.0],["2023-02-10",186.3521,186.779,180.3759,182.8856,9821834.0],["2023-02-13",182.8856,186.2049,177.1523,185.6824,10957316.0],["2023-02-14",185.6824,191.7616,180.398,182.7163,12098074.0],["2023-02-15",182.7163,189.1489,181.1707,188.3613,11491866.0],["2023-02-16",188.3613,192.7552,183.9969,184.8065,12303681.0],["2023-02-17",184.8065,184.80653381347656,174.2672,175.1945,16853004.0],["2023-02-20",175.1945,176.512,172.2211,175.9526,8944528.0],["2023-02-21",175.9526,177.7116,173.936,175.9379,5977798.0],["2023-02-22",175.9379,179.213,174.1421,177.3068,7241904.0],["2023-02-23",177.3068,178.3298,174.8413,176.7107,5429702.0],["2023-02-24",176.7107,178.4034,174.4291,174.672,5679113.0],["2023-02-27",174.672,174.67198181152344,169.3949,169.8439,8338950.0],["2023-02-28",169.8439,173.2368,168.5412,171.6691,6876981.0],["2023-03-01",171.6691,171.9709,169.498,171.9636,7102266.0],["2023-03-02",171.9636,177.4025,171.96356201171875,172.7363,9935531.0],["2023-03-03",172.7363,183.261,172.736328125,183.2168,23063954.0],["2023-03-06",183.2168,189.5168,180.317,187.5886,16932712.0],["2023-03-07",187.5886,189.3549,181.973,182.2747,11799692.0],["2023-03-08",182.2747,186.1975,181.2738,183.2462,8725673.0],["2023-03-09",183.2462,192.5933,183.24623107910156,190.0983,20857462.0],["2023-03-10",190.0983,196.2585,188.7809,192.2179,17305671.0],["2023-03-13",192.2179,195.6991,190.1792,193.447,11793474.0],["2023-03-14",193.447,207.5485,190.9226,204.6046,21849062.0],["2023-03-15",204.6046,208.2109,199.092,200.1887,16633293.0],["2023-03-16",200.1887,202.2495,194.264,196.5087,14344564.0],["2023-03-17",196.5087,201.3663,194.3008,198.7167,14043292.0],["2023-03-20",198.7167,207.7031,196.0303,204.082,17680738.0],["2023-03-21",204.082,204.9652,197.0828,201.5061,12521838.0],["2023-03-22",201.5061,202.3304,195.0368,196.8914,11753120.0],["2023-03-23",196.8914,199.9679,194.2345,197.5023,14188104.0],["2023-03-24",197.5023,197.50230407714844,189.1121,190.6282,16590144.0],["2023-03-27",190.6282,190.62818908691406,184.5637,185.778,13997773.0],["2023-03-28",185.778,186.7937,181.9067,182.0392,9309458.0],["2023-03-29",182.0392,200.2402,181.5535,200.093,29053868.0],["2023-03-30",200.093,200.5567,191.3715,194.2787,19266489.0],["2023-03-31",194.2787,197.8924,191.7248,195.6623,12749266.0],["2023-04-03",195.6623,207.4602,195.66233825683594,205.9956,22867872.0],["2023-04-04",205.9956,218.3381,203.5006,208.5274,22572577.0],["2023-04-06",208.5274,229.378,208.2845,226.2647,28874040.0],["2023-04-07",226.2647,230.8205,224.9252,230.1139,17029795.0],["2023-04-10",230.1139,234.6918,218.5884,220.5755,18824798.0],["2023-04-11",220.5755,224.3659,214.2019,217.4108,15661363.0],["2023-04-12",217.4108,221.4293,212.2957,217.9996,12046255.0],["2023-04-13",217.9996,217.9995880126953,209.1236,210.4999,14280954.0],["2023-04-14",210.4999,231.5491180419922,210.49986267089844,231.5491,22347234.0],["2023-04-17",231.5491,249.36,231.5491180419922,242.0664,27917314.0],["2023-04-18",242.0664,242.06637573242188,231.8361,237.356,18109962.0],["2023-04-19",237.356,245.4814,235.4425,241.1096,21642418.0],["2023-04-20",241.1096,261.1726,236.252,259.0677,23704922.0],["2023-04-21",259.0677,263.5057,247.336,248.2266,18114063.0],["2023-04-24",248.2266,252.1126,242.4123,245.0177,14721466.0],["2023-04-25",245.0177,251.855,239.3432,243.5237,17747899.0],["2023-04-26",243.5237,249.1171,235.4866,246.5486,18059268.0],["2023-04-27",246.5486,257.213,240.0645,247.5127,15776533.0],["2023-04-28",247.5127,253.2902,242.0664,246.2026,15081975.0],["2023-05-04",246.2026,246.394,234.8611,237.2236,12263995.0],["2023-05-05",237.2236,242.324,235.1554,237.0837,10486432.0],["2023-05-08",237.0837,237.08372497558594,217.1385,221.7016,20892047.0],["2023-05-09",221.7016,228.9879,221.5323,221.6648,11187639.0],["2023-05-10",221.6648,221.664794921875,210.4925,213.0685,14762267.0],["2023-05-11",213.0685,218.0143,211.2285,213.2157,7596192.0],["2023-05-12",213.2157,219.5819,208.6525,210.2717,10112899.0],["2023-05-15",210.2717,213.0832,206.1502,212.4944,9651398.0],["2023-05-16",212.4944,219.9647,209.9994,218.5516,13130147.0],["2023-05-17",218.5516,225.1019,217.1164,221.3557,9824294.0],["2023-05-18",221.3557,224.1083,219.42,221.709,6534121.0],["2023-05-19",221.709,224.9915,218.765,221.7384,7611138.0],["2023-05-22",221.7384,223.6667,217.8524,218.8165,5002371.0],["2023-05-23",218.8165,218.8165283203125,213.9737,214.5257,6042763.0],["2023-05-24",214.5257,222.2757,212.4061,218.9637,9476289.0],["2023-05-25",218.9637,220.7227,216.3878,220.1781,6019204.0],["2023-05-26",220.1781,224.9767,219.3391,221.9739,6221529.0],["2023-05-29",221.9739,227.6999,220.1266,224.1451,10437132.0],["2023-05-30",224.1451,225.6833,217.5359,224.5572,10121801.0],["2023-05-31",224.5572,227.6999,221.5323,223.3355,7008148.0],["2023-06-01",223.3355,223.3354949951172,216.5276,218.3308,9472366.0],["2023-06-02",218.3308,221.9003,216.2994,219.4642,7436161.0],["2023-06-05",219.4642,241.4114,219.46420288085938,233.3081,22207680.0],["2023-06-06",233.3081,233.3817,226.5518,227.7882,12427407.0],["2023-06-07",227.7882,230.1654,224.4836,226.6842,7987701.0],["2023-06-08",226.6842,226.68421936035156,220.0603,222.1947,7415648.0],["2023-06-09",222.1947,225.9482421875,218.9932,225.9482,9383295.0],["2023-06-12",225.9482,233.3008,223.7477,232.4249,10417558.0],["2023-06-13",232.4249,236.4214,229.2602,235.8841,8966268.0],["2023-06-14",235.8841,237.6357,232.7929,233.0137,7626468.0],["2023-06-15",233.0137,235.6044,230.4746,233.6393,6980409.0],["2023-06-16",233.6393,235.9429,231.4682,235.8105,6902192.0],["2023-06-19",235.8105,235.8104705810547,230.6218,232.2557,7012781.0],["2023-06-20",232.2557,232.2556610107422,228.1562,228.8701,7356918.0],["2023-06-21",228.8701,228.8701171875,216.7631,217.0428,12018681.0],["2023-06-26",217.0428,221.444,214.3196,219.4348,7811473.0],["2023-06-27",219.4348,225.2123,218.5884,221.5176,6274018.0],["2023-06-28",221.5176,239.196,221.51759338378906,231.1222,14490322.0],["2023-06-29",231.1222,234.4857,228.1562,229.4736,6315781.0],["2023-06-30",229.4736,235.5014,225.985,233.7865,6844678.0],["2023-07-03",233.7865,239.1813,219.9794,223.6814,14695986.0],["2023-07-04",223.6814,228.7229,221.5323,225.6097,7147692.0],["2023-07-05",225.6097,225.6096954345703,216.3804,217.1164,9878635.0],["2023-07-06",217.1164,217.1164093017578,210.4999,213.4291,7382097.0],["2023-07-07",213.4291,213.42909240722656,208.7629,209.8596,5850752.0],["2023-07-10",209.8596,211.9571,208.5201,210.8458,5179160.0],["2023-07-11",210.8458,216.4614,209.7639,216.2111,8531281.0],["2023-07-12",216.2111,216.2111358642578,209.0205,209.5799,8320780.0],["2023-07-13",209.5799,214.2349,209.57986450195312,213.4241,6783856.0],["2023-07-14",213.4241,220.4785,212.1267,220.3311,13121962.0],["2023-07-17",220.3311,222.6162,211.2495,212.8122,13823584.0],["2023-07-18",212.8122,214.4192,210.4534,211.2348,7609756.0],["2023-07-19",211.2348,211.9277,201.2244,203.915,13705714.0],["2023-07-20",203.915,205.5146,202.3448,204.1656,6082144.0],["2023-07-21",204.1656,204.16558837890625,197.6861,198.5707,8419046.0],["2023-07-24",198.5707,199.1457,196.6689,197.1406,4158244.0],["2023-07-25",197.1406,205.463,197.14064025878906,202.3522,7502380.0],["2023-07-26",202.3522,207.3574,200.8853,204.7479,8288839.0],["2023-07-27",204.7479,204.7479248046875,201.2612,201.851,4478157.0],["2023-07-28",201.851,205.5146,201.4234,203.4506,5429542.0],["2023-07-31",203.4506,210.0848,202.7134,209.2224,9469685.0],["2023-08-01",209.2224,209.2223663330078,205.2566,207.6375,5811916.0],["2023-08-02",207.6375,210.5861,205.6694,208.8243,7065831.0],["2023-08-03",208.8243,211.7286,206.9888,209.2003,5233954.0],["2023-08-04",209.2003,210.6745,205.087,207.5122,6514936.0],["2023-08-07",207.5122,209.3108,206.4212,208.6842,3781355.0],["2023-08-08",208.6842,210.0701,207.8513,208.898,3476116.0],["2023-08-09",208.898,208.8980255126953,205.146,206.7824,4324089.0],["2023-08-10",206.7824,212.9449,206.7308,209.8342,6256249.0],["2023-08-11",209.8342,210.7925,205.3671,205.3671,4856808.0],["2023-08-14",205.3671,205.36712646484375,201.0328,201.2465,4412475.0],["2023-08-15",201.2465,203.3621,195.7475,199.7722,5177587.0],["2023-08-16",199.7722,201.3866,192.7252,192.7989,6334748.0],["2023-08-17",192.7989,197.4281,191.214,194.6933,4873651.0],["2023-08-18",194.6933,195.1135,189.4449,189.4449,4577839.0],["2023-08-21",189.4449,192.8284,188.3982,188.4645,3854326.0],["2023-08-22",188.4645,191.015,184.5282,189.9978,6072780.0],["2023-08-23",189.9978,190.2779,184.8083,185.1105,3525290.0],["2023-08-24",185.1105,193.3886,185.1105194091797,191.531,7299845.0],["2023-08-25",191.531,191.531005859375,188.236,189.4449,4533547.0],["2023-08-28",189.4449,202.0869,185.7445,187.2335,9309520.0],["2023-08-29",187.2335,193.1527,184.3734,192.6957,7489729.0],["2023-08-30",192.6957,202.625,192.69569396972656,197.664,11846397.0],["2023-08-31",197.664,201.2686,194.6049,199.9565,8381522.0],["2023-09-01",199.9565,208.957,199.95651245117188,201.2539,10156946.0],["2023-09-04",201.2539,203.4506,197.6272,199.7649,8600368.0],["2023-09-05",199.7649,202.3301,198.9393,199.986,7975354.0],["2023-09-06",199.986,206.7677,198.2906,206.694,14107153.0],["2023-09-07",206.694,206.6939697265625,194.7744,194.9734,12988746.0],["2023-09-08",194.9734,197.922,193.1306,196.4477,6826950.0],["2023-09-11",196.4477,197.5313,190.9708,196.1602,7322800.0],["2023-09-12",196.1602,196.3519,194.5164,194.6049,3629178.0],["2023-09-13",194.6049,195.5558,190.1968,191.3983,5202801.0],["2023-09-14",191.3983,192.3935,185.0221,185.7297,8875175.0],["2023-09-15",185.7297,188.4129,182.6632,183.6584,8611670.0],["2023-09-18",183.6584,184.3734,180.5992,180.9531,6286632.0],["2023-09-19",180.9531,181.4691,170.6847,176.8398,11726098.0],["2023-09-20",176.8398,177.5991,172.1811,172.4759,8939057.0],["2023-09-21",172.4759,173.449,170.869,171.3186,6196652.0],["2023-09-22",171.3186,173.2278,169.8149,172.8593,9284255.0],["2023-09-25",172.8593,174.6431,170.7658,173.2278,8740993.0],["2023-09-26",173.2278,174.0977,171.4587,171.4661,5752424.0],["2023-09-27",171.4661,174.4073,170.3751,171.7167,6506939.0],["2023-09-28",171.7167,182.7296,170.0581,177.8718,15432412.0],["2023-10-09",177.8718,182.4642,175.852,181.5206,9603376.0],["2023-10-10",181.5206,184.941,180.0611,182.7001,8522328.0],["2023-10-11",182.7001,183.1718,178.2477,180.0759,7833450.0],["2023-10-12",180.0759,188.0517,180.0758514404297,186.8502,11369404.0],["2023-10-13",186.8502,186.85015869140625,178.0487,183.3267,10381945.0],["2023-10-16",183.3267,183.32666015625,178.4468,179.1987,5850801.0],["2023-10-17",179.1987,183.8058,178.0192,181.8303,6499017.0],["2023-10-18",181.8303,186.9239,179.722,180.0316,10001784.0],["2023-10-19",180.0316,184.1375,178.5352,179.2208,6351910.0],["2023-10-20",179.2208,180.3633,175.8078,176.7219,5291546.0],["2023-10-23",176.7219,177.2821,171.7535,172.933,4825741.0],["2023-10-24",172.933,186.1278,172.93296813964844,183.9164,12768038.0],["2023-10-25",183.9164,185.4644,180.8204,182.818,7527174.0],["2023-10-26",182.818,184.2849,179.4935,183.791,7166790.0],["2023-10-27",183.791,187.2335,180.9752,185.6044,8231857.0],["2023-10-30",185.6044,191.8627,183.6215,190.0346,10885868.0],["2023-10-31",190.0346,195.0914,186.3858,188.7077,9518341.0],["2023-11-01",188.7077,188.70774841308594,184.2997,186.0909,6935292.0],["2023-11-02",186.0909,187.2114,183.6731,184.4323,4847138.0],["2023-11-03",184.4323,190.182,184.0785,189.4744,8372277.0],["2023-11-06",189.4744,191.2878,187.661,190.7275,8702307.0],["2023-11-07",190.7275,191.9438,187.8232,188.9658,7364498.0],["2023-11-08",188.9658,195.7106,187.6315,191.6342,10980393.0],["2023-11-09",191.6342,192.5778,188.9731,189.4818,5972813.0],["2023-11-10",189.4818,191.3541,187.9706,188.7151,5508934.0],["2023-11-13",188.7151,190.9044,188.4424,189.5407,4621513.0],["2023-11-14",189.5407,190.7275,188.0222,189.467,4068027.0],["2023-11-15",189.467,190.8823,186.5185,187.0861,5947717.0],["2023-11-16",187.0861,187.0861,181.4838,182.8107,6769406.0],["2023-11-17",182.8107,184.8673,181.4174,182.0735,4784516.0],["2023-11-20",182.0735,182.4937,178.4763,178.6163,7487120.0],["2023-11-21",178.6163,180.0537,177.0609,177.3116,5867997.0],["2023-11-22",177.3116,177.31158447265625,173.5522,173.6701,6256715.0],["2023-11-23",173.6701,175.9405,172.0189,175.8815,5306548.0],["2023-11-24",175.8815,175.9552,173.3753,173.7807,4533781.0],["2023-11-27",173.7807,177.26,172.3801,177.2526,6369741.0],["2023-11-28",177.2526,178.3141,175.6604,177.1273,4430053.0],["2023-11-29",177.1273,178.3362,173.8544,173.9797,6043993.0],["2023-11-30",173.9797,174.3114,172.1221,172.8961,4906660.0],["2023-12-01",172.8961,173.8175,166.0702,171.6356,9504172.0],["2023-12-04",171.6356,173.6701,169.0335,169.1072,5584941.0],["2023-12-05",169.1072,169.1072235107422,165.0456,165.0824,5413313.0],["2023-12-06",165.0824,166.2398,163.645,164.3822,4894172.0],["2023-12-07",164.3822,164.3821563720703,157.3204,159.6055,10078869.0],["2023-12-08",159.6055,165.1046,159.60548400878906,163.8145,9384311.0],["2023-12-11",163.8145,168.6354,161.065,168.0678,8420174.0],["2023-12-12",168.0678,168.547,166.3135,167.5961,4721105.0],["2023-12-13",167.5961,170.1318,166.3798,167.1169,4256940.0],["2023-12-14",167.1169,168.7902,165.7827,166.5567,3856033.0],["2023-12-15",166.5567,167.9941,165.1267,165.8564,3875692.0],["2023-12-18",165.8564,166.1808,162.613,162.9521,4682437.0],["2023-12-19",162.9521,172.8666,162.2297,168.8787,10943148.0],["2023-12-20",168.8787,171.0533,167.5224,169.0261,7056100.0],["2023-12-21",169.0261,174.9011,168.6576,173.9355,10266708.0],["2023-12-22",173.9355,173.93548583984375,169.5421,170.2793,6395184.0],["2023-12-25",170.2793,171.5619,168.805,169.6601,3290383.0],["2023-12-26",169.6601,169.6600799560547,165.1193,166.2176,4444640.0],["2023-12-27",166.2176,176.8988,166.21763610839844,175.8815,13052187.0],["2023-12-28",175.8815,182.8106,174.879,181.0415,10718030.0],["2023-12-29",181.0415,182.4347,179.4051,181.1226,6258847.0],["2024-01-02",181.1226,181.27,176.4344,177.1347,5544099.0],["2024-01-03",177.1347,181.7787,175.7489,177.2674,5820930.0],["2024-01-04",177.2674,179.4714,173.3237,174.1493,4729212.0],["2024-01-05",174.1493,176.8767,170.9943,172.5865,4466190.0],["2024-01-08",172.5865,173.2278,166.6304,166.7263,5080193.0],["2024-01-09",166.7263,169.063,164.1315,168.1268,6147048.0],["2024-01-10",168.1268,170.9722,164.6623,167.1833,4922283.0],["2024-01-11",167.1833,173.1468,166.6378,171.4587,6110149.0],["2024-01-12",171.4587,172.2253,169.3136,171.0164,3614687.0],["2024-01-15",171.0164,175.1444,168.5101,171.009,5094647.0],["2024-01-16",171.009,180.5992,171.009033203125,179.8695,13133618.0],["2024-01-17",179.8695,181.1226,177.4295,178.6089,8232849.0],["2024-01-18",178.6089,189.2827,176.9283,188.5382,16883602.0],["2024-01-19",188.5382,189.1869,183.8279,184.8009,8726057.0],["2024-01-22",184.8009,188.8331,182.6632,184.4323,11432989.0],["2024-01-23",184.4323,187.5504,181.0268,184.2776,8791653.0],["2024-01-24",184.2776,186.6143,177.8202,185.8477,10423038.0],["2024-01-25",185.8477,188.7078,183.1497,187.3883,8270931.0],["2024-01-26",187.3883,187.5873,182.0735,182.4421,7219473.0],["2024-01-29",182.4421,184.7567,176.9873,178.1667,6781650.0],["2024-01-30",178.1667,178.1666717529297,168.4954,169.063,7666119.0],["2024-01-31",169.063,170.869,165.1857,167.8909,7485659.0],["2024-02-01",167.8909,177.0167,167.5519,173.6701,8744743.0],["2024-02-02",173.6701,175.0707,165.8785,170.5741,7886662.0],["2024-02-05",170.5741,180.5992,167.8541,177.6138,11412350.0],["2024-02-06",177.6138,185.3759,175.5277,185.022,10463227.0],["2024-02-07",185.022,186.3637,181.8229,183.6289,7992923.0],["2024-02-08",183.6289,190.7718,183.2529,184.5061,10134745.0],["2024-02-19",184.5061,191.5679,184.50607299804688,190.5506,9216880.0],["2024-02-20",190.5506,191.0666,186.0983,188.0443,5949509.0],["2024-02-21",188.0443,194.8997,185.7592,192.0249,9521297.0],["2024-02-22",192.0249,195.0324,191.6637,193.9046,5818586.0],["2024-02-23",193.9046,195.7106,191.3394,192.88,6320184.0],["2024-02-26",192.88,194.3985,190.0272,190.5727,5867444.0],["2024-02-27",190.5727,197.8999,189.1501,197.7009,7658267.0],["2024-02-28",197.7009,200.2661,192.5409,192.7104,7068317.0],["2024-02-29",192.7104,211.4854,192.71044921875,209.3919,15774346.0],["2024-03-01",209.3919,217.3088,209.3918914794922,215.3554,12814349.0],["2024-03-04",215.3554,219.358,212.2962,215.3701,9192640.0],["2024-03-05",215.3701,216.5938,210.8293,214.5961,7324862.0],["2024-03-06",214.5961,216.3874,212.2962,214.5077,5385947.0],["2024-03-07",214.5077,222.3066,213.6894,214.7067,8780377.0],["2024-03-08",214.7067,223.0953,214.70668029785156,222.5204,10987330.0],["2024-03-11",222.5204,226.5967,220.0436,223.862,7733840.0],["2024-03-12",223.862,226.2945,219.0779,219.9699,10013306.0],["2024-03-13",219.9699,222.395,214.2423,215.6134,9180888.0],["2024-03-14",215.6134,216.5643,212.3405,213.6083,7528216.0],["2024-03-15",213.6083,213.918,208.4631,213.0555,7730467.0],["2024-03-18",213.0555,220.2352,212.2962,219.7119,8938067.0],["2024-03-19",219.7119,221.7316,217.4046,217.5152,5963673.0],["2024-03-20",217.5152,219.3507,215.0605,218.3408,4243336.0],["2024-03-21",218.3408,226.066,218.34078979492188,221.9528,7664299.0],["2024-03-22",221.9528,233.6659,221.3852,230.3635,12097989.0],["2024-03-25",230.3635,240.6761,226.9727,233.5259,10011343.0],["2024-03-26",233.5259,238.0961,227.5477,229.162,8524377.0],["2024-03-27",229.162,231.0933,224.518,227.4445,6926095.0],["2024-03-28",227.4445,228.2627,222.9848,226.0734,6711803.0],["2024-03-29",226.0734,229.619,222.2476,225.2699,3857976.0],["2024-04-01",225.2699,232.6118,225.26991271972656,227.039,6738111.0],["2024-04-02",227.039,227.7614,218.1934,220.1099,8991126.0],["2024-04-03",220.1099,222.6162,215.9893,219.4318,5871343.0],["2024-04-08",219.4318,225.9702,219.4317626953125,221.2746,6254917.0],["2024-04-09",221.2746,222.0265,216.7338,220.4564,3889999.0],["2024-04-10",220.4564,221.1419,213.0112,214.714,5501945.0],["2024-04-11",214.714,216.7117,212.9449,214.3381,4357359.0],["2024-04-12",214.3381,215.8345,211.7065,213.7705,4791688.0],["2024-04-15",213.7705,232.199,213.77052307128906,230.7395,12228016.0],["2024-04-16",230.7395,231.4619,226.523,227.7983,6936730.0],["2024-04-17",227.7983,229.5969,225.5648,229.0662,7500173.0],["2024-04-18",229.0662,231.3144,224.8866,224.9898,7280892.0],["2024-04-19",224.9898,225.2109,217.8248,220.0215,6295245.0],["2024-04-22",220.0215,221.3336,214.5961,219.6087,5335355.0],["2024-04-23",219.6087,224.459,219.2622,223.2501,5506103.0],["2024-04-24",223.2501,227.6287,222.9626,224.8276,4507392.0],["2024-04-25",224.8276,226.6557,221.2894,225.8154,4055235.0],["2024-04-26",225.8154,232.1253,224.9013,231.2112,6777039.0],["2024-04-29",231.2112,239.2608,230.1203,238.0961,8357548.0],["2024-04-30",238.0961,238.8185,231.543,235.1476,8151171.0],["2024-05-06",235.1476,240.1601,234.1156,234.9928,5581560.0],["2024-05-07",234.9928,236.2385,230.7247,233.747,5143913.0],["2024-05-08",233.747,234.779,229.5822,230.5847,4104564.0],["2024-05-09",230.5847,231.8747,228.5207,231.484,6543643.0],["2024-05-10",231.484,231.8157,210.822,219.6308,20004224.0],["2024-05-13",219.6308,220.847,213.741,214.9499,10998786.0],["2024-05-14",214.9499,217.9354,209.2224,214.7288,9117905.0],["2024-05-15",214.7288,217.8248,211.5591,213.8074,4481865.0],["2024-05-16",213.8074,217.4562,213.026,215.1121,5473908.0],["2024-05-17",215.1121,215.5691,212.4363,214.5077,4146271.0],["2024-05-20",214.5077,216.1883,212.6206,214.3602,4615652.0],["2024-05-21",214.3602,219.9477,213.5715,218.0459,6736240.0],["2024-05-22",218.0459,218.5472,214.0654,216.0999,4502590.0],["2024-05-23",216.0999,220.1689,214.8762,216.0999,5090272.0],["2024-05-24",216.0999,216.3137,211.55909729003906,211.5591,4424976.0],["2024-05-27",211.5591,224.1347,210.5124,224.0905,10490269.0],["2024-05-28",224.0905,230.7247,223.7366,224.8129,9632256.0],["2024-05-29",224.8129,225.093,218.5103,220.1836,5577056.0],["2024-05-30",220.1836,223.0585,218.2007,221.0682,4764325.0],["2024-05-31",221.0682,221.0681915283203,216.2399,216.2399,5719709.0],["2024-06-03",216.2399,230.7173,216.23992919921875,227.6877,11286986.0],["2024-06-04",227.6877,232.1253,226.3019,230.8058,6134535.0],["2024-06-05",230.8058,234.8748,230.8058,232.1842,5994561.0],["2024-06-06",232.1842,240.3075,232.1842498779297,235.9142,10833212.0],["2024-06-07",235.9142,241.6639,231.5135,234.6979,9278367.0],["2024-06-11",234.6979,243.2561,234.69790649414062,240.9046,10396409.0],["2024-06-12",240.9046,245.3201,238.0961,239.5999,7830595.0],["2024-06-13",239.5999,247.4578,239.5998992919922,241.9293,8745098.0],["2024-06-14",241.9293,245.3791,236.6366,237.9487,11151087.0],["2024-06-17",237.9487,248.9911,237.94869995117188,245.7182,9738879.0],["2024-06-18",245.7182,248.6004,243.5952,246.0572,5504637.0],["2024-06-19",246.0572,248.2686,240.3075,242.4084,6755811.0],["2024-06-20",242.4084,248.9321,241.2142,243.6615,7548714.0],["2024-06-21",243.6615,244.6567,239.3861,243.3372,5386959.0],["2024-06-24",243.3372,246.6469,239.2018,240.0864,5104219.0],["2024-06-25",240.0864,240.08639526367188,230.4299,231.9336,7410904.0],["2024-06-26",231.9336,237.9708,229.4937,235.553,6455571.0],["2024-06-27",235.553,238.7596,231.7789,235.6341,6314703.0],["2024-06-28",235.6341,237.359,232.6487,235.8036,5292022.0],["2024-07-01",235.8036,240.8899,232.1179,239.4672,4962328.0],["2024-07-02",239.4672,240.4181,231.7936,234.4178,5096395.0],["2024-07-03",234.4178,237.7276,230.4151,235.4129,4126327.0],["2024-07-04",235.4129,237.0386,233.0335,234.0902,2857083.0],["2024-07-05",234.0902,234.504,228.1861,232.2724,4371611.0],["2024-07-08",232.2724,237.8588,231.866,233.9498,4919736.0],["2024-07-09",233.9498,240.8959,232.2946,240.0018,6920081.0],["2024-07-10",240.0018,240.7481,234.4671,236.1519,5809283.0],["2024-07-11",236.1519,239.1224,222.4592,231.4891,14517724.0],["2024-07-12",231.4891,243.8517,228.3338,242.795,12264556.0],["2024-07-15",242.795,248.9504,242.79498291015625,247.4355,8376129.0],["2024-07-16",247.4355,258.6306,245.869,256.8349,10646318.0],["2024-07-17",256.8349,261.5789,255.5418,256.8571,8352725.0],["2024-07-18",256.8571,263.6628,251.7288,262.813,10149343.0],["2024-07-19",262.813,265.355,259.5173,262.3253,8696242.0],["2024-07-22",262.3253,265.1702,258.9557,261.1504,6566989.0],["2024-07-23",261.1504,261.1503601074219,247.9159,247.9676,8757296.0],["2024-07-24",247.9676,249.9332,244.2211,245.6917,5517701.0],["2024-07-25",245.6917,246.2976,240.6373,243.1127,5228454.0],["2024-07-26",243.1127,248.2853,239.6397,245.2926,7413769.0],["2024-07-29",245.2926,252.054,244.0734,247.31,5961940.0],["2024-07-30",247.31,251.6106,242.6989,248.3149,5171967.0],["2024-07-31",248.3149,254.4038,245.6178,253.1624,8008023.0],["2024-08-01",253.1624,260.2193,252.4013,255.1058,6834505.0],["2024-08-02",255.1058,256.6428,248.0489,248.9726,6046547.0],["2024-08-05",248.9726,249.3864,238.53128051757812,238.5313,7892517.0],["2024-08-06",238.5313,243.5783,234.0976,237.6519,6087636.0],["2024-08-07",237.6519,241.6053,234.9917,235.7602,4567637.0],["2024-08-08",235.7602,240.8737,229.664,237.2012,5994459.0],["2024-08-09",237.2012,242.1447,236.2258,237.1051,4352427.0],["2024-08-12",237.1051,237.9992,233.5434,235.0065,3197172.0],["2024-08-13",235.0065,236.9721,233.1887,236.0484,3070207.0],["2024-08-14",236.0484,238.014,232.3094,233.1,3126390.0],["2024-08-15",233.1,234.9844,230.4029,231.999,4599312.0],["2024-08-16",231.999,235.6272,230.2551,233.5508,4168381.0],["2024-08-19",233.5508,236.3736,231.7995,233.6543,3737610.0],["2024-08-20",233.6543,234.6149,229.8117,231.6148,3371286.0],["2024-08-21",231.6148,233.4178,229.1467,231.2601,3351487.0],["2024-08-22",231.2601,232.1763,221.6686,227.0998,7931042.0],["2024-08-23",227.0998,227.0998077392578,221.6834,222.91,6296915.0],["2024-08-26",222.91,225.3263,222.0528,224.3509,4723370.0],["2024-08-27",224.3509,224.35093688964844,220.3532,222.1563,3508130.0],["2024-08-28",222.1563,225.3781,219.4739,224.5578,5639076.0],["2024-08-29",224.5578,231.6886,222.4223,225.5111,7506066.0],["2024-08-30",225.5111,240.0387,225.3781,235.1912,10721180.0],["2024-09-02",235.1912,238.2357,226.8633,227.1515,6625029.0],["2024-09-03",227.1515,230.5507,226.1244,230.1738,3887311.0],["2024-09-04",230.1738,230.17381286621094,225.7475,226.553,3522803.0],["2024-09-05",226.553,227.7205,220.9444,223.6489,5295435.0],["2024-09-06",223.6489,225.3485,220.2055,220.2794,3830434.0],["2024-09-09",220.2794,222.8656,218.2103,218.7867,4307195.0],["2024-09-10",218.7867,225.7549,218.3655,220.7375,6948346.0],["2024-09-11",220.7375,222.4223,217.8408,222.0233,3595753.0],["2024-09-12",222.0233,223.9002,219.5404,220.3089,3545398.0],["2024-09-13",220.3089,222.4223,216.5033,216.5255,4689424.0],["2024-09-18",216.5255,218.3581,215.2545,217.7522,2989186.0],["2024-09-19",217.7522,219.8508,212.8086,216.1487,5334257.0],["2024-09-20",216.1487,217.2497,209.7125,216.8211,6599489.0],["2024-09-23",216.8211,217.9886,208.0129,209.7568,7661812.0],["2024-09-24",209.7568,218.0773,205.5226,218.0551,11168396.0],["2024-09-25",218.0551,223.6933,216.2595,217.7669,10855891.0],["2024-09-26",217.7669,223.9002,211.6928,223.9002,11699901.0],["2024-09-27",223.9002,246.2902,223.90017700195312,246.2902,16330374.0],["2024-09-30",246.2902,270.4537,246.29019165039062,270.4389,16419275.0],["2024-10-08",270.4389,297.4843,270.4388732910156,297.4843,15396809.0],["2024-10-09",297.4843,325.1356,286.7105,299.2725,32088220.0],["2024-10-10",299.2725,308.1398,280.8211,286.9247,19070140.0],["2024-10-11",286.9247,286.92474365234375,266.6112,270.3059,14820318.0],["2024-10-14",270.3059,277.0968,260.138,272.6779,16516735.0],["2024-10-15",272.6779,287.8189,272.6778869628906,277.8431,17873291.0],["2024-10-16",277.8431,277.8431396484375,263.116,268.3846,12595356.0],["2024-10-17",268.3846,274.5179,267.8674,269.7369,8872405.0],["2024-10-18",269.7369,296.7084,268.6285,296.435,19508612.0],["2024-10-21",296.435,307.4009,289.0233,292.0456,23956069.0],["2024-10-22",292.0456,302.1396,285.9715,293.0284,15457844.0],["2024-10-23",293.0284,297.0557,289.2968,291.0702,9563262.0],["2024-10-24",291.0702,292.3265,284.8779,286.6292,9106414.0],["2024-10-25",286.6292,290.7747,282.6463,287.0208,8854533.0],["2024-10-28",287.0208,287.8041,281.6561,284.1241,7457135.0],["2024-10-29",284.1241,293.2132,283.0675,287.2277,9724135.0],["2024-10-30",287.2277,292.622,283.9764,288.3214,8652062.0],["2024-10-31",288.3214,295.2822,282.1733,289.9396,13325231.0],["2024-11-01",289.9396,289.93963623046875,282.2768,286.341,9301977.0],["2024-11-04",286.341,300.7356,285.9715,295.7995,12652892.0],["2024-11-05",295.7995,306.6619,293.0654,303.3441,12845113.0],["2024-11-06",303.3441,307.231,296.7305,299.206,11452951.0],["2024-11-07",299.206,318.5442,296.3389,314.783,15934101.0],["2024-11-08",314.783,345.826,314.782958984375,330.8624,20870153.0],["2024-11-11",330.8624,360.4571,330.86236572265625,359.6369,21797731.0],["2024-11-12",359.6369,362.105,342.1313,345.6856,19646348.0],["2024-11-13",345.6856,358.3733,341.3037,345.826,13812012.0],["2024-11-14",345.826,345.8260192871094,329.5692,332.0152,14024473.0],["2024-11-15",332.0152,332.0151672363281,311.4799,312.337,14594642.0],["2024-11-18",312.337,322.9113,310.2311,313.2312,12083910.0],["2024-11-19",313.2312,324.6922,311.7385,321.4704,12479192.0],["2024-11-20",321.4704,328.0175,316.5934,320.628,10437743.0],["2024-11-21",320.628,324.8991,317.7683,320.6354,8020039.0],["2024-11-22",320.6354,329.5692,311.8346,312.2262,10688476.0],["2024-11-25",312.2262,318.1378,303.6323,308.9601,11659202.0],["2024-11-26",308.9601,311.502,301.6963,302.5978,8412125.0],["2024-11-27",302.5978,309.1448,294.0851,307.3344,9961913.0],["2024-11-28",307.3344,309.3074,300.1593,305.1619,8020622.0],["2024-11-29",305.1619,311.9824,300.4253,307.1644,11227192.0],["2024-12-02",307.1644,315.3815,302.5534,311.8272,10479732.0],["2024-12-03",311.8272,311.8271789550781,297.1296,299.5755,15000797.0],["2024-12-04",299.5755,308.5093,295.8734,297.4621,12204480.0],["2024-12-05",297.4621,298.9474,294.1073,294.8388,8932889.0],["2024-12-06",294.8388,301.4894,293.7526,299.7085,8857105.0],["2024-12-09",299.7085,299.9154,291.8018,293.9521,7772674.0],["2024-12-10",293.9521,304.4451,292.6368,294.3585,11925474.0],["2024-12-11",294.3585,295.3413,288.1883,288.8239,9864157.0],["2024-12-12",288.8239,296.8044,285.9789,294.0703,11033887.0],["2024-12-13",294.0703,294.0703430175781,285.2326,285.5873,10807219.0],["2024-12-16",285.5873,286.8656,277.3406,279.6535,9406648.0],["2024-12-17",279.6535,285.8828,278.22,282.9566,8663198.0],["2024-12-18",282.9566,293.8117,282.9492,292.2895,14027060.0],["2024-12-19",292.2895,300.1962,287.0947,295.5039,13087600.0],["2024-12-20",295.5039,306.9575,292.622,306.0708,15990230.0],["2024-12-23",306.0708,306.07080078125,297.0557,298.1641,11733148.0],["2024-12-24",298.1641,302.9451,295.5778,301.8588,8722975.0],["2024-12-25",301.8588,304.7481,299.2725,300.1592,6607857.0],["2024-12-26",300.1592,301.8145,296.9375,299.4794,6903423.0],["2024-12-27",299.4794,311.6129,297.0705,304.6668,13777821.0],["2024-12-30",304.6668,307.8886,298.9031,300.7282,8064334.0],["2024-12-31",300.7282,300.7282409667969,288.9273,288.9273,11639077.0],["2025-01-02",288.9273,289.2155,274.5548,278.1387,10833226.0],["2025-01-03",278.1387,283.2892,274.8873,277.1781,8909465.0],["2025-01-06",277.1781,283.2891,275.2568,278.0648,6071147.0],["2025-01-07",278.0648,288.7795,278.0648193359375,288.6834,9758712.0],["2025-01-08",288.6834,288.6834411621094,279.151,285.4321,7864183.0],["2025-01-09",285.4321,287.8189,284.1241,285.0035,4873651.0],["2025-01-10",285.0035,291.5432,282.8827,283.496,6820133.0],["2025-01-13",283.496,284.4936,279.151,282.6167,4901216.0],["2025-01-14",282.6167,290.7746,275.7076,289.1859,9852605.0],["2025-01-15",289.1859,289.1859130859375,282.3729,282.4985,7098024.0],["2025-01-16",282.4985,292.6146,282.49847412109375,289.9249,11321060.0],["2025-01-17",289.9249,294.8388,285.7129,287.139,8666960.0],["2025-01-20",287.139,291.1293,286.2671,287.139,6766538.0],["2025-01-21",287.139,293.3018,286.341,290.8559,8003107.0],["2025-01-22",290.8559,291.5136,283.9542,284.4271,7794038.0],["2025-01-23",284.4271,293.2058,283.1635,285.0183,9797908.0],["2025-01-24",285.0183,286.1932,280.2077,280.3629,10805545.0],["2025-01-27",280.3629,280.9393,277.348,278.5821,6039786.0],["2025-02-05",278.5821,283.7473,275.6263,279.3432,8653806.0],["2025-02-06",279.3432,303.9279,277.2003,303.9279,22506745.0],["2025-02-07",303.9279,304.8146,296.7601,301.179,13926995.0],["2025-02-10",301.179,302.2283,295.696,299.9967,8601403.0],["2025-02-11",299.9967,300.743,294.2107,296.8192,7150146.0],["2025-02-12",296.8192,307.5265,296.8192138671875,306.4107,13238170.0],["2025-02-13",306.4107,310.8222,302.147,302.7086,8045487.0],["2025-02-14",302.7086,309.4699,297.2108,308.8049,10137946.0],["2025-02-17",308.8049,316.7855,308.6275,316.1796,12348852.0],["2025-02-18",316.1796,330.0495,316.1795654296875,319.224,15901304.0],["2025-02-19",319.224,338.4366,317.7535,337.6976,14708753.0],["2025-02-20",337.6976,341.082,333.5522,336.9587,8759322.0],["2025-02-21",336.9587,349.7646,334.7492,343.624,11172254.0],["2025-02-24",343.624,350.2597,339.9145,345.826,9392792.0],["2025-02-25",345.826,345.8260192871094,332.0078,336.9808,10729984.0],["2025-02-26",336.9808,347.0305,334.0029,343.018,8082405.0],["2025-02-27",343.018,343.9787,335.4808,340.2248,5950845.0],["2025-02-28",340.2248,342.5525,327.2637,330.5151,9800021.0],["2025-03-03",330.5151,330.51507568359375,319.6009,321.6847,6984727.0],["2025-03-04",321.6847,321.6846923828125,314.0514,318.123,7325645.0],["2025-03-05",318.123,325.372,317.7831,319.5048,5564326.0],["2025-03-06",319.5048,351.4567,319.50482177734375,341.6731,13831084.0],["2025-03-07",341.6731,347.8064,337.5351,343.6092,7899681.0],["2025-03-10",343.6092,346.395,335.0596,336.9291,5653616.0],["2025-03-11",336.9291,342.5968,325.3794,328.2835,8337990.0],["2025-03-12",328.2835,330.6777,323.1996,327.2046,6029757.0],["2025-03-13",327.2046,328.0027,317.4432,319.9851,5746580.0],["2025-03-14",319.9851,328.4165,318.6329,324.4779,6236932.0],["2025-03-17",324.4779,328.4608,321.5369,322.1059,4508469.0],["2025-03-18",322.1059,327.8697,322.10589599609375,324.1528,4079870.0],["2025-03-19",324.1528,324.15277099609375,319.4236,321.4187,3417893.0],["2025-03-20",321.4187,321.418701171875,316.2682,316.9776,4176721.0],["2025-03-21",316.9776,318.9654,306.0338,309.4699,7295098.0],["2025-03-24",309.4699,320.5837,308.9749,317.3028,7402576.0],["2025-03-25",317.3028,318.4851,315.0859,316.9185,3346644.0],["2025-03-26",316.9185,320.5541,314.9233,316.0022,3522379.0],["2025-03-27",316.0022,321.8399,313.4603,318.0417,4370349.0],["2025-03-28",318.0417,318.9284,304.4451,307.327,9637925.0],["2025-03-31",307.327,309.5808,303.7653,307.4009,6756070.0],["2025-04-01",307.4009,317.4949,306.6693,317.155,8514023.0],["2025-04-02",317.155,317.5983,310.8,317.155,5067762.0],["2025-04-03",317.155,331.4166,313.9258,325.1208,8827374.0],["2025-04-07",325.1208,333.6334,309.9059,319.8152,17187831.0],["2025-04-08",319.8152,327.2046,312.5735,318.4925,12691555.0],["2025-04-09",318.4925,345.0131,313.3716,339.9145,16343553.0],["2025-04-10",339.9145,343.2471,332.525,333.6408,9647695.0],["2025-04-11",333.6408,346.8088,329.7318,338.0671,9769609.0],["2025-04-14",338.0671,342.0278,333.8625,338.0671,5786137.0],["2025-04-15",338.0671,338.0671081542969,329.8131,334.0029,5593918.0],["2025-04-16",334.0029,346.528,332.1555,345.8186,8968815.0],["2025-04-17",345.8186,345.8186340332031,341.0968,342.3751,4538778.0],["2025-04-18",342.3751,342.3751220703125,331.0471,335.1261,5242328.0],["2025-04-21",335.1261,338.3553,332.924,337.2395,3348484.0],["2025-04-22",337.2395,348.4862,334.1359,341.2815,5791436.0],["2025-04-23",341.2815,341.2815246582031,332.8945,336.8035,5673701.0],["2025-04-24",336.8035,338.2962,334.0029,337.0917,3201525.0],["2025-04-25",337.0917,337.609,330.6776,334.9488,4519123.0],["2025-04-28",334.9488,340.3578,334.9487609863281,335.7912,5465327.0],["2025-04-29",335.7912,336.2271,331.4314,335.7912,2990614.0],["2025-04-30",335.7912,335.7911682128906,328.7638,333.2344,5555574.0],["2025-05-06",333.2344,339.8849,333.2344,338.1188,5473994.0],["2025-05-07",338.1188,342.1313,331.0471,331.2688,6664401.0],["2025-05-08",331.2688,332.7467,328.7416,331.7048,3816931.0],["2025-05-09",331.7048,331.70477294921875,324.9139,325.7637,5276796.0],["2025-05-12",325.7637,327.8992,321.4482,322.6823,5362791.0],["2025-05-13",322.6823,326.074,321.44085693359375,321.4409,3904321.0],["2025-05-14",321.4409,324.7661,320.096,322.8744,4595143.0],["2025-05-15",322.8744,322.8744201660156,316.4751,316.9333,3914784.0],["2025-05-16",316.9333,320.4802,315.5367,316.7116,3383295.0],["2025-05-19",316.7116,322.4163,314.9455,321.4409,5273434.0],["2025-05-20",321.4409,323.6355,319.0467,320.4507,3970514.0],["2025-05-21",320.4507,320.4506530761719,314.9825,315.5293,4936754.0],["2025-05-22",315.5293,317.7461,312.3888,312.47,4174822.0],["2025-05-23",312.47,316.4899,312.47003173828125,313.948,4923231.0],["2025-05-26",313.948,323.5838,313.9479675292969,318.9063,7523535.0],["2025-05-27",318.9063,320.4506,316.4899,317.155,3458101.0],["2025-05-28",317.155,317.7092,308.2211,308.3911,5645461.0],["2025-05-29",308.3911,314.7756,308.3910827636719,314.2287,4875768.0],["2025-05-30",314.2287,314.6278,309.2926,309.2926,3327852.0],["2025-06-03",309.2926,319.128,309.2926025390625,313.8814,3931835.0],["2025-06-04",313.8814,316.1943,312.9504,314.2953,2620316.0],["2025-06-05",314.2953,318.4851,313.741,317.4727,3663674.0],["2025-06-06",317.4727,320.6132,316.7707,318.1082,3107115.0],["2025-06-09",318.1082,318.1081848144531,313.5341,317.6057,4573793.0],["2025-06-10",317.6057,317.605712890625,308.1398,308.1398,5659421.0],["2025-06-11",308.1398,311.539,307.5487,307.9551,4071425.0],["2025-06-12",307.9551,307.9551086425781,297.0557,298.6961,9356041.0],["2025-06-13",298.6961,303.6766,296.3758,303.381,7212321.0],["2025-06-16",303.381,306.226,299.7011,304.7333,3524972.0],["2025-06-17",304.7333,309.3813,304.4156,307.327,4208688.0],["2025-06-18",307.327,309.8172,305.354,307.3861,3452642.0],["2025-06-19",307.3861,319.3496,305.2801,312.9873,7981093.0],["2025-06-20",312.9873,316.2682,310.7261,315.3593,4544195.0],["2025-06-23",315.3593,327.1381,315.3593,324.0789,8236121.0],["2025-06-24",324.0789,325.5568,318.0196,322.0468,5292390.0],["2025-06-25",322.0468,326.8352,320.5985,326.3031,5705343.0],["2025-06-26",326.3031,328.0027,323.2291,323.5912,4333236.0],["2025-06-27",323.5912,324.9952,320.2881,321.0788,5333323.0],["2025-06-30",321.0788,331.4166,319.963,326.7686,7258256.0],["2025-07-01",326.7686,329.5692,325.2169,327.5741,3501269.0],["2025-07-02",327.5741,328.8229,321.6847,323.0074,4004359.0],["2025-07-03",323.0074,328.99,320.22,328.17,4067132.0],["2025-07-04",328.17,341.51,326.01,335.15,7285849.0],["2025-07-07",335.15,337.98,331.8,332.68,3739294.0],["2025-07-08",332.68,334.83,330.02,333.97,3876050.0],["2025-07-09",333.97,340.5,331.0,331.15,4388987.0],["2025-07-10",331.15,332.0,324.0,329.83,4589539.0],["2025-07-11",329.83,332.26,327.6,330.83,3733391.0],["2025-07-14",330.83,330.8299865722656,323.8,324.19,3876118.0],["2025-07-15",324.19,327.27,322.04,323.32,4122601.0],["2025-07-16",323.32,325.36,320.6,320.86,3595399.0],["2025-07-17",320.86,321.0,314.33,318.6,6291412.0],["2025-07-18",318.6,330.33,318.6000061035156,325.19,8116601.0],["2025-07-21",325.19,325.19000244140625,318.0,320.05,5991448.0],["2025-07-22",320.05,322.29,315.5,322.14,7105229.0],["2025-07-23",322.14,334.55,319.8,331.5,11913134.0],["2025-07-24",331.5,339.08,330.5,338.65,7208560.0],["2025-07-25",338.65,341.96,333.6,341.96,6236650.0],["2025-07-28",341.96,344.36,337.18,343.65,5596520.0],["2025-07-29",343.65,345.36,335.0,344.79,7315996.0],["2025-07-30",344.79,355.6,342.16,349.2,8562739.0],["2025-07-31",349.2,350.0,334.16,335.2,9343768.0],["2025-08-01",335.2,335.88,327.2,329.8,5544362.0],["2025-08-04",329.8,331.88,325.81,328.26,4633181.0],["2025-08-05",328.26,331.7,325.5,328.5,4929485.0],["2025-08-06",328.5,332.0,326.3,331.58,4932924.0],["2025-08-07",331.58,335.92,329.18,332.87,5711570.0],["2025-08-08",332.87,333.95,328.75,329.09,3630824.0],["2025-08-11",329.09,329.44,326.0,326.7,4722422.0],["2025-08-12",326.7,334.41,325.99,332.25,7073157.0],["2025-08-13",332.25,334.16,329.16,331.31,5826005.0],["2025-08-14",331.31,349.5,331.30999755859375,341.66,12831505.0],["2025-08-15",341.66,343.69,334.89,342.03,7440956.0],["2025-08-18",342.03,349.5,339.39,347.22,8737856.0],["2025-08-19",347.22,347.2200012207031,339.7,339.96,6780983.0],["2025-08-20",339.96,351.86,335.16,350.49,9368012.0],["2025-08-21",350.49,368.0,348.5,360.98,15887225.0],["2025-08-22",360.98,389.03,360.62,383.4,18899413.0],["2025-08-25",383.4,402.57,374.79,380.08,19566268.0],["2025-08-26",380.08,388.48,373.12,383.0,11687582.0],["2025-08-27",383.0,389.11,373.12,373.5,14567860.0],["2025-08-28",373.5,398.22,372.01,396.93,17921984.0],["2025-08-29",396.93,396.92999267578125,362.0,372.5,24198561.0],["2025-09-01",372.5,380.24,367.1,377.84,15627095.0],["2025-09-02",377.84,387.86,372.0,378.51,16775193.0],["2025-09-03",378.51,378.96,369.46,373.43,9569487.0],["2025-09-04",373.43,373.42999267578125,345.0,350.95,14436389.0],["2025-09-05",350.95,358.8,346.0,357.28,9806120.0],["2025-09-08",357.28,371.0,353.02,370.4,11025264.0],["2025-09-09",370.4,371.8,358.08,363.69,8882510.0],["2025-09-10",363.69,370.26,363.69000244140625,368.2,7834225.0],["2025-09-11",368.2,381.6,364.8,377.44,11626855.0],["2025-09-12",377.44,383.5,375.28,377.04,7686319.0],["2025-09-15",377.04,383.04,376.01,380.0,7117179.0],["2025-09-16",380.0,382.96,376.38,377.86,7600639.0],["2025-09-17",377.86,395.0,369.55,389.39,12825964.0],["2025-09-18",389.39,427.9,389.3900146484375,407.7,18101808.0],["2025-09-19",407.7,413.02,400.99,402.0,10237715.0],["2025-09-22",402.0,418.8,398.25,412.7,10331046.0],["2025-09-23",412.7,422.05,405.0,418.8,9939363.0],["2025-09-24",418.8,460.68,418.79998779296875,460.68,18705396.0],["2025-09-25",460.68,469.33,442.02,453.65,17473446.0],["2025-09-26",453.65,462.0,448.4,452.8,10947510.0],["2025-09-29",452.8,459.0,439.05,459.0,12663183.0],["2025-09-30",459.0,463.39,450.0,452.36,12145404.0],["2025-10-09",452.36,473.66,452.3599853515625,458.05,17038770.0],["2025-10-10",458.05,458.04998779296875,432.0,437.9,14386195.0],["2025-10-13",437.9,442.72,422.01,435.8,10047385.0],["2025-10-14",435.8,442.72,398.0,402.0,16122071.0],["2025-10-15",402.0,413.55,395.54,412.38,10855984.0],["2025-10-16",412.38,418.78,407.34,410.69,6713530.0],["2025-10-17",410.69,410.69000244140625,398.08,399.43,7235780.0],["2025-10-20",399.43,411.0,398.23,400.16,7746022.0],["2025-10-21",400.16,410.93,400.1600036621094,408.49,7539897.0],["2025-10-22",408.49,408.489990234375,400.0,404.39,5761278.0],["2025-10-23",404.39,404.88,396.52,403.58,4754218.0],["2025-10-24",403.58,417.6,403.5799865722656,414.8,8956096.0],["2025-10-27",414.8,433.47,414.79998779296875,429.1,11234509.0],["2025-10-28",429.1,432.97,423.52,426.0,7291079.0],["2025-10-29",426.0,427.25,418.05,423.62,6498635.0],["2025-10-30",423.62,423.62,415.0,415.5,7301277.0],["2025-10-31",415.5,420.23,404.0,407.05,7511396.0],["2025-11-03",407.05,407.04998779296875,390.03,401.0,8342846.0],["2025-11-04",401.0,410.46,397.8,405.43,7790481.0],["2025-11-05",405.43,405.42999267578125,394.0,396.83,5477177.0],["2025-11-06",396.83,413.57,396.8299865722656,411.0,7733088.0],["2025-11-07",411.0,420.0,406.7,413.75,7452835.0],["2025-11-10",413.75,427.0,410.64,415.69,9199144.0],["2025-11-11",415.69,424.47,414.55,415.5,6690256.0],["2025-11-12",415.5,420.0,406.52,413.15,6277138.0],["2025-11-13",413.15,418.54,407.29,413.67,5318775.0],["2025-11-14",413.67,413.6700134277344,403.67,407.5,4845278.0],["2025-11-17",407.5,415.0,400.66,400.68,5693070.0],["2025-11-18",400.68,435.0,398.6,423.4,15445202.0],["2025-11-19",423.4,427.9,418.0,419.29,5630471.0],["2025-11-20",419.29,425.0,404.18,405.0,7313587.0],["2025-11-21",405.0,405.0,386.62,386.86,9881130.0],["2025-11-24",386.86,423.0,386.8599853515625,416.24,15576292.0],["2025-11-25",416.24,424.29,415.2,418.0,6160456.0],["2025-11-26",418.0,426.29,415.38,421.71,5803919.0],["2025-11-27",421.71,432.88,418.88,422.0,6414606.0],["2025-11-28",422.0,434.5,417.0,427.9,7729096.0],["2025-12-01",427.9,447.0,423.4,446.46,8487918.0],["2025-12-02",446.46,446.4599914550781,430.0,433.28,6522444.0],["2025-12-03",433.28,441.6,432.01,433.85,4033749.0],["2025-12-04",433.85,456.2,424.93,449.79,7998882.0],["2025-12-05",449.79,455.7,445.98,450.5,6150632.0],["2025-12-08",450.5,467.56,443.86,463.0,8275217.0],["2025-12-09",463.0,466.0,453.35,457.46,6163766.0],["2025-12-10",457.46,459.99,449.63,458.53,4788973.0],["2025-12-11",458.53,460.9,452.16,453.1,5348544.0],["2025-12-12",453.1,462.67,441.72,455.1,7989815.0],["2025-12-15",455.1,468.0,447.39,449.0,8321967.0],["2025-12-16",449.0,449.97,438.38,442.88,5358669.0],["2025-12-17",442.88,448.63,436.88,444.74,6097013.0],["2025-12-18",444.74,447.62,438.07,443.1,4192148.0],["2025-12-19",443.1,458.7,443.1000061035156,448.36,5148986.0],["2025-12-22",448.36,468.5,448.3599853515625,465.3,7040880.0],["2025-12-23",465.3,488.87,464.0,481.42,8825482.0],["2025-12-24",481.42,485.01,477.0,481.1,5024766.0],["2025-12-25",481.1,482.98,470.2,473.2,4461442.0],["2025-12-26",473.2,473.20001220703125,456.39,459.01,8113725.0],["2025-12-29",459.01,462.58,450.01,452.8,8659219.0],["2025-12-30",452.8,471.93,452.79998779296875,459.0,10155888.0],["2025-12-31",459.0,472.94,453.34,459.08,8546237.0],["2026-01-05",459.08,475.0,459.0799865722656,474.51,11292177.0],["2026-01-06",474.51,508.99,473.5,485.97,15547376.0],["2026-01-07",485.97,523.97,485.9700012207031,515.42,17675771.0],["2026-01-08",515.42,522.0,504.53,506.67,9712937.0],["2026-01-09",506.67,511.08,491.0,497.5,10832269.0],["2026-01-12",497.5,511.7,497.5,501.85,11178355.0],["2026-01-13",501.85,512.53,489.1,490.2,9396438.0],["2026-01-14",490.2,504.28,487.0,493.3,9830587.0],["2026-01-15",493.3,508.98,482.5,506.73,12493693.0],["2026-01-16",506.73,534.0,506.7300109863281,523.88,14311622.0],["2026-01-19",523.88,533.0,521.0,523.87,8184248.0],["2026-01-20",523.87,531.22,511.05,514.2,7165317.0],["2026-01-21",514.2,528.8,507.68,509.69,11171169.0],["2026-01-22",509.69,517.09,498.0,500.56,9427974.0],["2026-01-23",500.56,510.88,495.0,510.37,9267344.0],["2026-01-26",510.37,510.3699951171875,489.0,496.22,9035154.0],["2026-01-27",496.22,507.88,493.11,497.68,7691748.0],["2026-01-28",497.68,507.77,492.0,502.0,11882339.0],["2026-01-29",502.0,502.0,475.0,475.37,13807964.0],["2026-01-30",475.37,479.98,466.03,475.23,8792440.0],["2026-02-02",475.23,475.2300109863281,461.01,461.63,9549426.0],["2026-02-03",461.63,476.19,461.6300048828125,472.99,9608746.0],["2026-02-04",472.99,476.0,464.5,470.6,6065710.0],["2026-02-05",470.6,472.5,455.49,470.12,7707065.0],["2026-02-06",470.12,479.99,465.0,472.23,8336437.0],["2026-02-09",472.23,488.76,472.2300109863281,484.0,6953414.0],["2026-02-10",484.0,487.95,480.3,482.9,4462013.0],["2026-02-11",482.9,482.8999938964844,471.0,475.0,4454099.0],["2026-02-12",475.0,478.0,471.39,475.05,5114860.0],["2026-02-13",475.05,496.65,475.04998779296875,486.12,11062307.0],["2026-02-24",486.12,494.0,476.03,487.33,6782773.0],["2026-02-25",487.33,499.68,480.77,496.0,7889155.0],["2026-02-26",496.0,498.63,483.3,488.88,6789042.0],["2026-02-27",488.88,488.8800048828125,466.0,471.88,8890423.0],["2026-03-02",471.88,471.8800048828125,460.03,465.8,8285971.0],["2026-03-03",465.8,469.77,446.08,446.16,7893303.0],["2026-03-04",446.16,455.85,443.0,448.8,6347014.0],["2026-03-05",448.8,472.26,448.79998779296875,466.28,7981772.0],["2026-03-06",466.28,471.36,460.88,465.38,4544288.0],["2026-03-09",465.38,465.3800048828125,435.5,452.64,9509381.0],["2026-03-10",452.64,460.6,452.56,457.0,5438901.0],["2026-03-11",457.0,462.68,450.06,461.99,6793463.0],["2026-03-12",461.99,462.0,450.84,457.99,6747761.0],["2026-03-13",457.99,464.7,456.41,457.88,6446872.0],["2026-03-16",457.88,457.8800048828125,442.03,454.71,7365464.0],["2026-03-17",454.71,464.36,449.0,450.0,5399565.0],["2026-03-18",450.0,464.0,450.0,462.45,6599782.0],["2026-03-19",462.45,465.19,454.01,461.63,5104343.0],["2026-03-20",461.63,474.02,458.5,468.72,8138508.0],["2026-03-23",468.72,468.7200012207031,443.0,444.39,7736931.0],["2026-03-24",444.39,453.45,437.79,444.0,4730933.0],["2026-03-25",444.0,467.6,444.0,464.2,8733651.0],["2026-03-26",464.2,464.20001220703125,445.7,446.11,6101129.0],["2026-03-27",446.11,457.97,434.5,452.98,5805381.0],["2026-03-30",452.98,470.01,442.12,468.84,8080625.0],["2026-03-31",468.84,468.8399963378906,447.0,447.0,6956601.0],["2026-04-01",447.0,461.24,447.0,450.53,6335503.0],["2026-04-02",450.53,451.8,435.22,438.0,7491523.0],["2026-04-03",438.0,440.6,424.06,426.45,6688506.0],["2026-04-07",426.45,431.0,422.25,424.08,4582385.0],["2026-04-08",424.08,465.97,424.0799865722656,463.98,14194804.0],["2026-04-09",463.98,478.0,458.01,472.84,9302856.0],["2026-04-10",472.84,484.41,472.8399963378906,476.89,7758320.0],["2026-04-13",476.89,480.5,467.2,472.5,6508971.0],["2026-04-14",472.5,492.0,472.5,481.6,7411360.0],["2026-04-15",481.6,485.0,473.99,475.0,6395140.0],["2026-04-16",475.0,477.88,467.64,473.56,6324788.0],["2026-04-17",473.56,476.5,464.8,469.91,9546522.0],["2026-04-20",469.91,476.13,445.0,471.23,18683743.0],["2026-04-21",471.23,472.0,446.71,450.36,16005608.0],["2026-04-22",450.36,478.0,448.0,477.95,17438281.0],["2026-04-23",477.95,484.95,470.58,475.0,9735285.0],["2026-04-24",475.0,485.22,463.8,472.7,12979344.0],["2026-04-27",472.7,519.9,472.70001220703125,516.25,20432930.0],["2026-04-28",516.25,537.25,504.0,517.21,13825357.0],["2026-04-29",517.21,517.22,502.2,510.71,9302570.0],["2026-04-30",510.71,541.16,507.09,536.99,16592589.0],["2026-05-06",536.99,567.0,536.989990234375,545.35,16027771.0],["2026-05-07",545.35,556.71,535.0,552.14,9722165.0],["2026-05-08",552.14,554.8,537.2,540.79,8245728.0],["2026-05-11",540.79,585.0,540.7899780273438,573.19,14462965.0],["2026-05-12",573.19,584.0,564.0,581.45,11213595.0],["2026-05-13",581.45,588.0,550.5,581.0,13838768.0],["2026-05-14",581.0,592.66,563.43,564.4,10270703.0],["2026-05-15",564.4,620.84,555.0,592.0,23299494.0],["2026-05-18",592.0,623.27,592.0,597.97,17523510.0],["2026-05-19",597.97,627.17,581.5,619.7,14459460.0],["2026-05-20",619.7,660.0,614.0,656.0,16405948.0],["2026-05-21",656.0,721.6,656.0,662.99,23161869.0],["2026-05-22",662.99,673.0,637.0,669.0,19856264.0],["2026-05-25",669.0,719.05,626.11,698.19,20412185.0],["2026-05-26",698.19,701.0,656.66,670.25,14854783.0],["2026-05-27",670.25,692.0,650.6,654.77,13867015.0],["2026-05-28",654.77,668.67,646.88,659.0,11259961.0],["2026-05-29",659.0,659.0,623.78,629.87,14746088.0],["2026-06-01",629.87,629.8699951171875,588.92,589.89,15100000.0],["2026-06-02",589.89,615.79,584.19,602.8,12630618.0],["2026-06-03",602.8,633.66,594.0,614.84,14416128.0],["2026-06-04",614.84,637.85,606.0,627.0,12062030.0],["2026-06-05",627.0,627.0,600.0,603.36,8084336.0],["2026-06-08",603.36,603.3599853515625,567.7056,585.2098,9785902.0],["2026-06-09",585.2098,619.239,585.2097778320312,616.5414,10200570.0],["2026-06-10",616.5414,640.4298,609.4478,618.6395,10691287.0],["2026-06-11",618.6395,647.4135,618.6395263671875,636.923,11366681.0],["2026-06-12",636.923,680.3736,636.9229736328125,666.5861,15348001.0],["2026-06-15",666.5861,687.0376,639.4207,681.6025,12564025.0],["2026-06-16",681.6025,681.6024780273438,659.7622,671.5815,8676840.0],["2026-06-17",671.5815,704.3618,656.4053,703.5825,11347940.0],["2026-06-18",703.5825,733.2157,703.0631,720.3873,10461144.0],["2026-06-22",720.3873,757.3139,720.3873291015625,744.3257,10752660.0],["2026-06-23",744.3257,761.3103,720.3474,746.8134,9968569.0],["2026-06-24",746.8134,773.799,726.342,769.373,13108782.0],["2026-06-25",769.373,809.2668,769.3729858398438,797.2777,11883996.0],["2026-06-26",797.2777,827.2506,781.462,812.6338,12403065.0],["2026-06-29",812.6338,875.0672,805.1505,859.4114,15033537.0],["2026-06-30",859.4114,904.7403,859.411376953125,883.7593,12768745.0],["2026-07-01",883.7593,967.1238,883.7593383789062,934.5134,14611680.0],["2026-07-02",934.5134,934.5133666992188,841.058,841.058,12121011.0],["2026-07-03",841.058,846.38,775.0,816.0,16585395.0],["2026-07-06",816.0,834.8,767.97,803.6,15242691.0],["2026-07-07",803.6,835.01,778.69,806.39,13091777.0],["2026-07-08",806.39,830.02,768.0,802.32,14807528.0],["2026-07-09",802.32,880.98,802.3200073242188,878.43,15861474.0],["2026-07-10",878.43,905.0,800.99,801.0,19385845.0],["2026-07-13",801.0,813.7,755.0,764.3,16314186.0],["2026-07-14",764.3,782.5,728.01,774.2,16704392.0],["2026-07-15",774.2,793.0,736.5,742.66,12265898.0],["2026-07-16",742.66,745.65,693.7,702.76,13509339.0],["2026-07-17",702.76,707.78,660.01,677.0,16618562.0],["2026-07-20",677.0,716.66,659.1,676.91,17483200.0],["2026-07-21",676.91,744.6,676.9099731445312,744.6,14837581.0],["2026-07-22",744.6,809.0,744.5999755859375,764.0,22327096.0],["2026-07-23",764.0,769.0,723.0,740.0,13640544.0],["2026-07-24",740.0,778.8,716.0,757.0,15862082.0],["2026-07-27",757.0,778.0,723.14,770.0,14235615.0],["2026-07-28",770.0,771.99,710.01,715.0,13086042.0],["2026-07-29",715.0,727.36,664.02,706.39,15794280.0],["2026-07-30",706.39,711.73,643.5,668.07,16329609.0],["2026-07-31",668.07,728.0,668.0700073242188,687.0,13874349.0],["2026-08-03",687.0,689.55,636.45,641.3,13141166.0],["2026-08-04",641.3,698.0,632.01,687.0,14500593.0],["2026-08-05",687.0,745.1,679.0,734.2,13771887.0],["2026-08-06",734.2,764.68,709.0,742.5,10759015.0],["2026-08-07",742.5,762.43,736.92,751.99,8535999.0],["2026-08-10",751.99,778.0,744.66,760.0,8728585.0],["2026-08-11",760.0,767.74,742.55,746.1,6720916.0],["2026-08-12",746.1,767.99,746.0999755859375,760.0,6496235.0],["2026-08-13",760.0,773.4,738.0,738.6,8214196.0],["2026-08-14",738.6,746.6,728.0,738.66,6721005.0],["2026-08-17",738.66,766.32,732.23,765.97,7845188.0],["2026-08-18",765.97,785.9,757.25,777.0,8166634.0],["2026-08-19",777.0,777.0,708.11,712.95,10891933.0],["2026-08-20",712.95,739.15,704.25,712.55,7937310.0],["2026-08-21",712.55,725.68,709.0,714.43,5798436.0],["2026-08-24",714.43,725.8,695.87,707.9,7778740.0],["2026-08-25",707.9,707.9000244140625,676.66,700.4,7521665.0],["2026-08-26",700.4,717.88,669.01,700.7,9796253.0],["2026-08-27",700.7,720.0,693.7,718.0,6155403.0],["2026-08-28",718.0,724.51,697.0,697.51,5646311.0],["2026-08-31",697.51,699.79,672.18,699.79,6729010.0],["2026-09-01",699.79,699.7899780273438,664.44,667.7,7544845.0],["2026-09-02",667.7,671.53,650.2,667.0,5902998.0],["2026-09-03",667.0,672.99,649.01,655.84,5564076.0],["2026-09-04",655.84,666.98,633.27,638.17,6765877.0],["2026-09-07",638.17,667.86,638.1699829101562,660.65,8058141.0],["2026-09-08",660.65,664.13,643.9,647.87,5810758.0],["2026-09-09",647.87,655.6,641.99,646.4,3801465.0],["2026-09-10",646.4,647.5,635.87,638.64,3894258.0],["2026-09-11",638.64,638.6400146484375,613.84,634.0,6618130.0],["2026-09-14",634.0,634.0,620.01,626.0,4281145.0]]}