{"t":"300033.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",5.4162,5.6004,5.4162,5.4162,7028000.0],["2010-08-23",5.4162,5.4736,5.4026,5.4147,3770480.0],["2010-08-24",5.4147,5.6125,5.3589,5.5083,5846960.0],["2010-08-25",5.5083,5.508297920227051,5.3392,5.3392,4612109.0],["2010-08-26",5.3392,5.4147,5.2124,5.2743,6016494.0],["2010-08-27",5.2743,5.3679,5.1928,5.3256,4050950.0],["2010-08-30",5.3256,5.4313,5.325644493103027,5.4147,4591244.0],["2010-08-31",5.4147,5.414706707000732,5.2985,5.3543,6562852.0],["2010-09-01",5.3543,5.354325294494629,5.1626,5.2019,7741826.0],["2010-09-02",5.2019,5.2939,5.1837,5.2683,4743468.0],["2010-09-03",5.2683,5.4328,5.2094,5.4041,8509821.0],["2010-09-06",5.4041,5.4766,5.2683,5.3196,7439712.0],["2010-09-07",5.3196,5.4041,5.2819,5.3739,5678360.0],["2010-09-08",5.3739,5.4751,5.3377,5.4373,7414170.0],["2010-09-09",5.4373,5.4992,5.3513,5.3558,9411024.0],["2010-09-10",5.3558,5.4011,5.2577,5.3438,5591896.0],["2010-09-13",5.3438,5.5189,5.343759536743164,5.466,7692406.0],["2010-09-14",5.466,5.4796,5.3438,5.3558,5458286.0],["2010-09-15",5.3558,5.3558349609375,4.983,4.9966,11083234.0],["2010-09-16",4.9966,5.069,4.6796,4.9,6674449.0],["2010-09-17",4.9,4.9769,4.8335,4.9739,4552508.0],["2010-09-20",4.9739,4.9951,4.755,4.7701,3813124.0],["2010-09-21",4.7701,4.829,4.675,4.7324,3891484.0],["2010-09-27",4.7324,4.8275,4.6041,4.7898,6293716.0],["2010-09-28",4.7898,4.789759635925293,4.6313,4.6403,4788184.0],["2010-09-29",4.6403,4.7098,4.6328,4.6509,3763351.0],["2010-09-30",4.6509,4.7747,4.5905,4.7701,4785368.0],["2010-10-08",4.7701,5.0328,4.770135879516602,4.9513,7900026.0],["2010-10-11",4.9513,5.0207,4.8426,4.8652,6927379.0],["2010-10-12",4.8652,4.9528,4.835,4.9286,4606957.0],["2010-10-13",4.9286,5.0071,4.8154,4.9966,6211503.0],["2010-10-14",4.9966,5.4283,4.996565818786621,5.3211,19821020.0],["2010-10-15",5.3211,5.4645,5.1777,5.4268,15393252.0],["2010-10-18",5.4268,5.4766,5.0645,5.2713,9025413.0],["2010-10-19",5.2713,5.7966,5.1868,5.7513,24180391.0],["2010-10-20",5.7513,5.9612,5.5792,5.6653,19504268.0],["2010-10-21",5.6653,5.7181,5.4374,5.4766,10830948.0],["2010-10-22",5.4766,5.7649,5.4449,5.7362,12012196.0],["2010-10-25",5.7362,5.94,5.736238956451416,5.8359,13541578.0],["2010-10-26",5.8359,5.8842,5.6396,5.7362,8792044.0],["2010-10-27",5.7362,5.8842,5.5249,5.5551,8642726.0],["2010-10-28",5.5551,5.5838,5.3815,5.4902,6253716.0],["2010-10-29",5.4902,5.8117,5.3815,5.7815,13728988.0],["2010-11-01",5.7815,6.1906,5.781523704528809,6.0548,18594732.0],["2010-11-02",6.0548,6.1891,5.9627,6.0865,15027885.0],["2010-11-03",6.0865,6.1363,5.7664,5.7679,8963113.0],["2010-11-04",5.7679,5.8691,5.6638,5.7936,7097305.0],["2010-11-05",5.7936,5.8812,5.6608,5.8253,6519284.0],["2010-11-08",5.8253,5.9763,5.7438,5.9702,10082212.0],["2010-11-09",5.9702,6.0231,5.8283,5.8721,8048308.0],["2010-11-10",5.8721,6.1287,5.8344,6.0487,9935744.0],["2010-11-11",6.0487,6.5061,6.0246,6.3385,19653900.0],["2010-11-12",6.3385,6.488,5.8872,5.8902,13487667.0],["2010-11-15",5.8902,6.2933,5.890209674835205,6.2933,12752084.0],["2010-11-16",6.2933,6.3235,5.854,5.9612,11296566.0],["2010-11-17",5.9612,6.0517,5.5023,5.54,7740924.0],["2010-11-18",5.54,5.7332,5.4072,5.5702,6856253.0],["2010-11-19",5.5702,5.7634,5.5506,5.7604,10594500.0],["2010-11-22",5.7604,6.0381,5.6834,5.943,11500820.0],["2010-11-23",5.943,6.1287,5.706,6.0683,11144436.0],["2010-11-24",6.0683,6.488,5.9415,6.4608,13014456.0],["2010-11-25",6.4608,6.5061,6.2012,6.2933,8135831.0],["2010-11-26",6.2933,6.4125,6.1287,6.3431,7127909.0],["2010-11-29",6.3431,6.3702,6.2419,6.3551,5903503.0],["2010-11-30",6.3551,6.3808,5.8872,5.9702,8775664.0],["2010-12-01",5.9702,6.0381,5.8585,5.931,5985526.0],["2010-12-02",5.931,6.0834,5.9219,5.9219,4110579.0],["2010-12-03",5.9219,6.008,5.7966,5.8162,5223646.0],["2010-12-06",5.8162,5.8615,5.7362,5.7377,3621458.0],["2010-12-07",5.7377,6.0064,5.6608,5.9476,3431685.0],["2010-12-08",5.9476,6.0215,5.7589,5.86,4382392.0],["2010-12-09",5.86,5.931,5.7362,5.7634,3581530.0],["2010-12-10",5.7634,5.9627,5.7634,5.8842,3267247.0],["2010-12-13",5.8842,6.1529,5.884173393249512,6.0774,9094355.0],["2010-12-14",6.0774,6.18,6.0397,6.0925,4614456.0],["2010-12-15",6.0925,6.2917,6.0351,6.1559,8867572.0],["2010-12-16",6.1559,6.5831,6.1529,6.4306,14248875.0],["2010-12-17",6.4306,6.430624008178711,6.2646,6.3446,6382672.0],["2010-12-20",6.3446,6.414,5.8872,6.008,9550559.0],["2010-12-21",6.008,6.0834,5.9038,5.9763,5243834.0],["2010-12-22",5.9763,6.0985,5.9174,5.9974,3327279.0],["2010-12-23",5.9974,6.008,5.8313,5.854,3116976.0],["2010-12-24",5.854,5.9279,5.6457,5.6577,4790861.0],["2010-12-27",5.6577,5.657741546630859,5.6577,5.6577,0.0],["2010-12-28",5.6577,5.657741546630859,5.1324,5.2683,7361776.0],["2010-12-29",5.2683,5.3317,5.1324,5.3317,4770752.0],["2010-12-30",5.3317,5.3317,5.1294,5.2139,4831685.0],["2010-12-31",5.2139,5.3589,5.213939189910889,5.3589,3792387.0],["2011-01-04",5.3589,5.4645,5.3136,5.4283,3637200.0],["2011-01-05",5.4283,5.4464,5.3302,5.3422,3875709.0],["2011-01-06",5.3422,5.3589,5.1309,5.1702,8038324.0],["2011-01-07",5.1702,5.2366,5.0796,5.1022,6474277.0],["2011-01-10",5.1022,5.1445,4.8456,4.8456,8628939.0],["2011-01-11",4.8456,5.0117,4.8305,4.9437,6672159.0],["2011-01-12",4.9437,5.0509,4.8456,4.9739,3558744.0],["2011-01-13",4.9739,5.0615,4.9664,4.9815,3854088.0],["2011-01-14",4.9815,4.9815,4.8456,4.8532,2945090.0],["2011-01-17",4.8532,4.8532,4.6796,4.7052,2617557.0],["2011-01-18",4.7052,4.7535,4.6871,4.7098,1939476.0],["2011-01-19",4.7098,4.8577,4.709752559661865,4.823,2931639.0],["2011-01-20",4.823,4.8305,4.5135,4.5845,3424411.0],["2011-01-21",4.5845,4.6147,4.4531,4.5528,5594142.0],["2011-01-24",4.5528,4.6539,4.4788,4.5286,3959552.0],["2011-01-25",4.5286,4.589,4.3475,4.3746,3292536.0],["2011-01-26",4.3746,4.438,4.3324,4.3852,5312064.0],["2011-01-27",4.3852,4.4531,4.3671,4.4456,4335861.0],["2011-01-28",4.4456,4.586,4.4229,4.5497,4721259.0],["2011-01-31",4.5497,4.5739,4.4622,4.5709,4574466.0],["2011-02-01",4.5709,4.6041,4.5316,4.6026,2638652.0],["2011-02-09",4.6026,4.6192,4.5301,4.5603,3294289.0],["2011-02-10",4.5603,4.755,4.560308933258057,4.7369,4412536.0],["2011-02-11",4.7369,4.8124,4.6856,4.7641,3618400.0],["2011-02-14",4.7641,5.2079,4.764097213745117,5.1037,8351985.0],["2011-02-15",5.1037,5.1536,4.986,5.0222,7202557.0],["2011-02-16",5.0222,5.022227764129639,5.0222,5.0222,0.0],["2011-02-17",5.0222,5.1309,4.9226,4.9679,5803812.0],["2011-02-18",4.9679,4.9754,4.7943,4.8426,6631906.0],["2011-02-21",4.8426,4.8984,4.7565,4.8879,6013392.0],["2011-02-22",4.8879,4.887879371643066,4.6796,4.6947,6410656.0],["2011-02-23",4.6947,4.755,4.6645,4.7535,4673614.0],["2011-02-24",4.7535,4.829,4.7173,4.8049,4672539.0],["2011-02-25",4.8049,4.9135,4.804853916168213,4.8698,6155167.0],["2011-02-28",4.8698,4.8894,4.7098,4.8894,4382128.0],["2011-03-01",4.8894,4.9135,4.823,4.8366,5179025.0],["2011-03-02",4.8366,4.836553573608398,4.7248,4.7626,4688034.0],["2011-03-03",4.7626,4.7988,4.7113,4.7309,3315424.0],["2011-03-04",4.7309,4.7701,4.6992,4.7686,3573533.0],["2011-03-07",4.7686,4.8154,4.755,4.8079,7795043.0],["2011-03-08",4.8079,4.826,4.755,4.8184,7864836.0],["2011-03-09",4.8184,4.8667,4.7837,4.8154,4756337.0],["2011-03-10",4.8154,4.9286,4.7973,4.9211,12277596.0],["2011-03-11",4.9211,5.306,4.921088695526123,5.2064,29463610.0],["2011-03-14",5.2064,5.223,5.0373,5.0751,15367850.0],["2011-03-15",5.0751,5.1777,4.9815,5.1445,11834502.0],["2011-03-16",5.1445,5.3015,5.1324,5.2849,12428494.0],["2011-03-17",5.2849,5.284886837005615,5.0419,5.0841,9619198.0],["2011-03-18",5.0841,5.2502,4.9966,5.0524,6429841.0],["2011-03-21",5.0524,5.072,4.8305,4.8667,11045283.0],["2011-03-22",4.8667,4.8667449951171875,4.6116,4.6796,15077585.0],["2011-03-23",4.6796,4.7052,4.6056,4.6826,8066469.0],["2011-03-24",4.6826,4.6977,4.6116,4.6494,7854968.0],["2011-03-25",4.6494,4.6765,4.6147,4.6705,7049509.0],["2011-03-28",4.6705,4.7354,4.6494,4.666,6568587.0],["2011-03-29",4.666,4.6947,4.512,4.5196,9726981.0],["2011-03-30",4.5196,4.5497,4.4516,4.4758,4332781.0],["2011-03-31",4.4758,4.5513,4.4456,4.5241,3673398.0],["2011-04-01",4.5241,4.5558,4.515,4.5528,2811356.0],["2011-04-06",4.5528,4.6026,4.4969,4.5558,3691324.0],["2011-04-07",4.5558,4.6041,4.5014,4.6041,3032808.0],["2011-04-08",4.6041,4.675,4.5679,4.6554,4445627.0],["2011-04-11",4.6554,4.6554107666015625,4.6554,4.6554,0.0],["2011-04-12",4.6554,4.6554107666015625,4.518,4.5497,4865089.0],["2011-04-13",4.5497,4.613142967224121,4.5105,4.6131,4003434.0],["2011-04-14",4.6131,4.6267,4.5256,4.5362,5015460.0],["2011-04-15",4.5362,4.5543,4.4607,4.4924,3639865.0],["2011-04-18",4.4924,4.5045,4.4305,4.438,2984010.0],["2011-04-19",4.438,4.438038349151611,4.358,4.3777,3471272.0],["2011-04-20",4.3777,4.4607,4.377655029296875,4.4607,2732592.0],["2011-04-21",4.4607,4.512,4.4305,4.4833,2814660.0],["2011-04-22",4.4833,4.483323097229004,4.4245,4.4546,3073084.0],["2011-04-25",4.4546,4.4773,4.3037,4.3248,3198025.0],["2011-04-26",4.3248,4.324821472167969,4.1105,4.1301,5793300.0],["2011-04-27",4.1301,4.1588,4.0003,4.0305,5248062.0],["2011-04-28",4.0305,4.0531,3.7286,3.7587,7709240.0],["2011-04-29",3.7587,3.8821,3.7587451934814453,3.8699,3209976.0],["2011-05-03",3.8699,3.8699,3.8698790073394775,3.8699,0.0],["2011-05-04",3.8699,3.9323,3.7603,3.7755,2761472.0],["2011-05-05",3.7755,3.8014,3.7146,3.7968,4326291.0],["2011-05-06",3.7968,3.7983,3.7116,3.7542,2628752.0],["2011-05-09",3.7542,3.8288,3.7237,3.8059,2251732.0],["2011-05-10",3.8059,3.8364,3.7603,3.8136,1634931.0],["2011-05-11",3.8136,3.8364,3.7877,3.8212,2262887.0],["2011-05-12",3.8212,3.8333,3.7557,3.7557,1996948.0],["2011-05-13",3.7557,3.7877,3.6841,3.7877,1869044.0],["2011-05-16",3.7877,3.8257,3.7694,3.7861,1877388.0],["2011-05-17",3.7861,3.7998,3.6994,3.739,2002296.0],["2011-05-18",3.739,3.7527,3.7192,3.7283,1748628.0],["2011-05-19",3.7283,3.7572,3.6461,3.6491,2987992.0],["2011-05-20",3.6491,3.649135112762451,3.5152,3.538,4247913.0],["2011-05-23",3.538,3.538001537322998,3.3447,3.3492,5283712.0],["2011-05-24",3.3492,3.5502,3.3127,3.5441,7110908.0],["2011-05-25",3.5441,3.5440902709960938,3.3873,3.4071,3610908.0],["2011-05-26",3.4071,3.4954,3.3873,3.4086,2297282.0],["2011-05-27",3.4086,3.4802,3.3492,3.4223,2836932.0],["2011-05-30",3.4223,3.5761,3.3645,3.5258,6515874.0],["2011-05-31",3.5258,3.5928,3.471,3.5776,5884984.0],["2011-06-01",3.5776,3.5898,3.5182,3.5593,3281314.0],["2011-06-02",3.5593,3.5593152046203613,3.4253,3.4847,3201592.0],["2011-06-03",3.4847,3.5715,3.4406,3.5319,2224784.0],["2011-06-07",3.5319,3.5761,3.4862,3.5213,1897392.0],["2011-06-08",3.5213,3.5258,3.4177,3.4847,3016955.0],["2011-06-09",3.4847,3.5167,3.3584,3.3995,3464244.0],["2011-06-10",3.3995,3.4497,3.3203,3.3751,2247095.0],["2011-06-13",3.3751,3.4345,3.3142,3.366,3284904.0],["2011-06-14",3.366,3.366,3.3659732341766357,3.366,0.0],["2011-06-15",3.366,3.366,3.3659732341766357,3.366,0.0],["2011-06-16",3.366,3.366,3.3659732341766357,3.366,0.0],["2011-06-17",3.366,3.366,3.2883,3.2883,2723700.0],["2011-06-20",3.2883,3.334,3.267,3.2944,1624694.0],["2011-06-21",3.2944,3.3325,3.2914,3.3249,1530368.0],["2011-06-22",3.3249,3.3934,3.324869155883789,3.3447,2057708.0],["2011-06-23",3.3447,3.6233,3.3188,3.5152,9136478.0],["2011-06-24",3.5152,3.5715,3.4588,3.5487,7841820.0],["2011-06-27",3.5487,3.5898,3.503,3.5639,5794812.0],["2011-06-28",3.5639,3.5654,3.5076,3.5471,3690674.0],["2011-06-29",3.5471,3.57,3.4694936275482178,3.4695,3218572.0],["2011-06-30",3.4695,3.5441,3.4558,3.5015,2889331.0],["2011-07-01",3.5015,3.5547,3.4878,3.5213,3870843.0],["2011-07-04",3.5213,3.6141,3.521254777908325,3.6004,5286937.0],["2011-07-05",3.6004,3.6354,3.5624,3.608,6448668.0],["2011-07-06",3.608,3.6522,3.5959,3.6385,5342545.0],["2011-07-07",3.6385,3.707,3.6233,3.643,7151603.0],["2011-07-08",3.643,3.6613,3.5502,3.5837,4398122.0],["2011-07-11",3.5837,3.583672285079956,3.5015,3.5608,4817450.0],["2011-07-12",3.5608,3.5608370304107666,3.4893,3.5076,3358152.0],["2011-07-13",3.5076,3.5608,3.4862,3.5563,3979948.0],["2011-07-14",3.5563,3.7283,3.556269645690918,3.7009,12436788.0],["2011-07-15",3.7009,3.7892,3.6689,3.7724,11033248.0],["2011-07-18",3.7724,3.8592,3.6841,3.7329,7205413.0],["2011-07-19",3.7329,3.7664,3.6446,3.6659,5693184.0],["2011-07-20",3.6659,3.6659,3.665881395339966,3.6659,0.0],["2011-07-21",3.6659,3.6735,3.5928,3.5928,4050804.0],["2011-07-22",3.5928,3.6491,3.5913,3.5928,2392891.0],["2011-07-25",3.5928,3.592806100845337,3.3827,3.3934,5001432.0],["2011-07-26",3.3934,3.4406,3.3492,3.4223,2503715.0],["2011-07-27",3.4223,3.4984,3.3645,3.4345,3491124.0],["2011-07-28",3.4345,3.4604,3.3721,3.436,2749936.0],["2011-07-29",3.436,3.4771,3.4071,3.4421,3280687.0],["2011-08-01",3.4421,3.5624,3.3827,3.5228,7225534.0],["2011-08-02",3.5228,3.573,3.4253,3.5684,4865229.0],["2011-08-03",3.5684,3.6826,3.5015,3.6522,9374316.0],["2011-08-04",3.6522,3.6979,3.5837,3.6217,6420876.0],["2011-08-05",3.6217,3.621731758117676,3.4573,3.4939,5995785.0],["2011-08-08",3.4939,3.4938526153564453,3.1605,3.1772,7736842.0],["2011-08-09",3.1772,3.1771979331970215,2.9686,3.1193,6002343.0],["2011-08-10",3.1193,3.2411,3.119347333908081,3.1437,3965931.0],["2011-08-11",3.1437,3.2427,3.0615,3.2122,4716230.0],["2011-08-12",3.2122,3.302,3.2122132778167725,3.2579,3555445.0],["2011-08-15",3.2579,3.4634,3.2578837871551514,3.4101,7045102.0],["2011-08-16",3.4101,3.4101216793060303,3.3036,3.331,5654068.0],["2011-08-17",3.331,3.3736,3.2914,3.337,3130551.0],["2011-08-18",3.337,3.3751,3.2198,3.2198,2368912.0],["2011-08-19",3.2198,3.2198243141174316,3.1239,3.1528,2817869.0],["2011-08-22",3.1528,3.2883,3.1528,3.1894,3307964.0],["2011-08-23",3.1894,3.331,3.1893770694732666,3.3203,4930559.0],["2011-08-24",3.3203,3.4269,3.3203,3.3218,5298675.0],["2011-08-25",3.3218,3.4999,3.3218,3.4664,8524784.0],["2011-08-26",3.4664,3.466449499130249,3.3995,3.4299,5479605.0],["2011-08-29",3.4299,3.4299123287200928,3.3492,3.3675,3935478.0],["2011-08-30",3.3675,3.4497,3.2914,3.2929,4217808.0],["2011-08-31",3.2929,3.3005,3.2198,3.2716,3555697.0],["2011-09-01",3.2716,3.331,3.235,3.2518,1584240.0],["2011-09-02",3.2518,3.2731,3.197,3.2366,1740832.0],["2011-09-05",3.2366,3.2365708351135254,3.1102,3.1117,2441672.0],["2011-09-06",3.1117,3.1178,3.063,3.0935,1736599.0],["2011-09-07",3.0935,3.1726,3.0934674739837646,3.1711,2788884.0],["2011-09-08",3.1711,3.2198,3.1163,3.1209,2036384.0],["2011-09-09",3.1209,3.1772,3.0767,3.0996,2087668.0],["2011-09-13",3.0996,3.099557399749756,3.0143,3.0402,2012892.0],["2011-09-14",3.0402,3.0904228687286377,3.0158,3.0904,1488452.0],["2011-09-15",3.0904,3.1468,3.0782,3.0828,1314398.0],["2011-09-16",3.0828,3.1528,3.082810401916504,3.0965,1349084.0],["2011-09-19",3.0965,3.1315,3.0417,3.0752,1241632.0],["2011-09-20",3.0752,3.1483,3.0143,3.1117,1872886.0],["2011-09-21",3.1117,3.2229,3.1056,3.2122,3537844.0],["2011-09-22",3.2122,3.2122132778167725,3.063,3.0752,2528708.0],["2011-09-23",3.0752,3.07519793510437,2.9945,3.0143,2523438.0],["2011-09-26",3.0143,3.0402,2.9839,3.0006,1163344.0],["2011-09-27",3.0006,3.0371,2.9976,3.0234,911069.0],["2011-09-28",3.0234,3.06,2.9839,2.9899,924212.0],["2011-09-29",2.9899,2.989945888519287,2.8971,2.9077,1958712.0],["2011-09-30",2.9077,2.9686,2.8986,2.9321,1463638.0],["2011-10-10",2.9321,2.9884,2.923,2.9291,931963.0],["2011-10-11",2.9291,3.0265,2.9153,2.9306,915611.0],["2011-10-12",2.9306,3.0478,2.9153,3.0371,2615474.0],["2011-10-13",3.0371,3.095,3.0067,3.0752,3226580.0],["2011-10-14",3.0752,3.1026,3.0387,3.0691,2166141.0],["2011-10-17",3.0691,3.1056,3.0417,3.0676,1631061.0],["2011-10-18",3.0676,3.067586898803711,2.938185453414917,2.9382,1740362.0],["2011-10-19",2.9382,2.9991,2.8895,2.894,2061617.0],["2011-10-20",2.894,2.9199,2.8149,2.8545,2189930.0],["2011-10-21",2.8545,2.8895,2.7951,2.7981,1205008.0],["2011-10-24",2.7981,2.8864,2.792,2.8575,1562215.0],["2011-10-25",2.8575,3.0524,2.8499,3.0341,5809759.0],["2011-10-26",3.0341,3.1026,2.9702,3.06,6924120.0],["2011-10-27",3.06,3.0737,2.9976,3.0036,3332604.0],["2011-10-28",3.0036,3.0752,3.003647565841675,3.0722,4812953.0],["2011-10-31",3.0722,3.1193,3.0463,3.1026,4858644.0],["2011-11-01",3.1026,3.1209,3.0234,3.0737,4468559.0],["2011-11-02",3.0737,3.3812,3.0021,3.3812,21388119.0],["2011-11-03",3.3812,3.5547,3.3811962604522705,3.4284,25513275.0],["2011-11-04",3.4284,3.4573,3.366,3.3949,8351224.0],["2011-11-07",3.3949,3.468,3.3507,3.3934,6471018.0],["2011-11-08",3.3934,3.4208,3.2822,3.3036,5762786.0],["2011-11-09",3.3036,3.4162,3.2625,3.4116,7733964.0],["2011-11-10",3.4116,3.5319,3.3492,3.3538,11832156.0],["2011-11-11",3.3538,3.3766,3.2427,3.2762,6133321.0],["2011-11-14",3.2762,3.4543,3.2761526107788086,3.4299,9934500.0],["2011-11-15",3.4299,3.4436,3.3842,3.4345,5452798.0],["2011-11-16",3.4345,3.4406,3.267,3.3036,6082255.0],["2011-11-17",3.3036,3.4238,3.2685,3.3416,4990221.0],["2011-11-18",3.3416,3.3614,3.2168,3.2274,3791216.0],["2011-11-21",3.2274,3.2609,3.1589,3.2198,3600363.0],["2011-11-22",3.2198,3.2427,3.1589,3.2244,1640508.0],["2011-11-23",3.2244,3.2533,3.1833,3.2168,1620584.0],["2011-11-24",3.2168,3.2731077671051025,3.1483,3.2731,3267437.0],["2011-11-25",3.2731,3.331,3.1742,3.2122,2856924.0],["2011-11-28",3.2122,3.2533,3.1665,3.1742,1535318.0],["2011-11-29",3.1742,3.2533,3.1285,3.2503,3310361.0],["2011-11-30",3.2503,3.2503,2.9717,2.993,3963164.0],["2011-12-01",2.993,3.165,2.992990732192993,3.0752,5001684.0],["2011-12-02",3.0752,3.07519793510437,2.9321,2.9458,3363925.0],["2011-12-05",2.9458,2.9625,2.792,2.7966,2215964.0],["2011-12-06",2.7966,2.8408,2.7403,2.8164,2225417.0],["2011-12-07",2.8164,2.894,2.7844,2.8819,2911154.0],["2011-12-08",2.8819,2.9412,2.8301,2.9016,1799162.0],["2011-12-09",2.9016,2.9016482830047607,2.8408,2.8712,1106302.0],["2011-12-12",2.8712,2.9382,2.84836483001709,2.8484,1372364.0],["2011-12-13",2.8484,2.8712,2.7403,2.7585,1963813.0],["2011-12-14",2.7585,2.7936,2.7281,2.7403,1328656.0],["2011-12-15",2.7403,2.7525,2.650455951690674,2.6505,2186587.0],["2011-12-16",2.6505,2.7677,2.6474,2.7616,1866362.0],["2011-12-19",2.7616,2.7966,2.6885,2.7936,1834952.0],["2011-12-20",2.7936,2.8286,2.754,2.7555,1419600.0],["2011-12-21",2.7555,2.8057,2.6505,2.6702,1230146.0],["2011-12-22",2.6702,2.6702466011047363,2.5287,2.6033,1902633.0],["2011-12-23",2.6033,2.6565,2.588,2.6048,1171760.0],["2011-12-26",2.6048,2.6611,2.604785203933716,2.6063,983752.0],["2011-12-27",2.6063,2.6337,2.4906,2.4952,1483938.0],["2011-12-28",2.4952,2.5271,2.3977,2.451,2738002.0],["2011-12-29",2.451,2.4647,2.393173933029175,2.3932,2932960.0],["2011-12-30",2.3932,2.4419,2.381,2.4251,3895371.0],["2012-01-04",2.4251,2.4586,2.3155,2.3231,2997008.0],["2012-01-05",2.3231,2.3231453895568848,2.2257,2.2409,2412888.0],["2012-01-06",2.2409,2.2485,2.1466,2.2425,5016732.0],["2012-01-09",2.2425,2.3445,2.1983,2.3231,2767973.0],["2012-01-10",2.3231,2.5104,2.3231,2.4465,5134326.0],["2012-01-11",2.4465,2.5408,2.4099,2.448,4691142.0],["2012-01-12",2.448,2.4708,2.4069,2.413,2863056.0],["2012-01-13",2.413,2.4419,2.2379,2.2653,4485090.0],["2012-01-16",2.2653,2.2652945518493652,2.1663,2.1663,2526675.0],["2012-01-17",2.1663,2.3094,2.1663403511047363,2.3034,3474016.0],["2012-01-18",2.3034,2.3521,2.2242,2.2531,3842776.0],["2012-01-19",2.2531,2.314,2.212,2.2988,2930793.0],["2012-01-20",2.2988,2.3597,2.2912,2.3292,2920982.0],["2012-01-30",2.3292,2.3566,2.3155,2.3262,1811331.0],["2012-01-31",2.3262,2.3261899948120117,2.2348,2.2775,1586687.0],["2012-02-01",2.2775,2.3445,2.2744,2.2744,2546835.0],["2012-02-02",2.2744,2.3094,2.2638,2.3064,2243264.0],["2012-02-03",2.3064,2.3734,2.2942,2.3597,5374073.0],["2012-02-06",2.3597,2.3825,2.3445,2.3673,3659012.0],["2012-02-07",2.3673,2.3672943115234375,2.2988,2.311,2468267.0],["2012-02-08",2.311,2.3795,2.3018,2.378,3616883.0],["2012-02-09",2.378,2.451,2.3597,2.4069,4469410.0],["2012-02-10",2.4069,2.4282,2.3825,2.4023,3172976.0],["2012-02-13",2.4023,2.4662,2.3658,2.4647,5355666.0],["2012-02-14",2.4647,2.4769,2.4054,2.4419,3683069.0],["2012-02-15",2.4419,2.5119,2.4191,2.483,4582928.0],["2012-02-16",2.483,2.5256,2.4358,2.4769,4563053.0],["2012-02-17",2.4769,2.4967,2.413,2.4419,3861205.0],["2012-02-20",2.4419,2.6489,2.4418904781341553,2.55,12372141.0],["2012-02-21",2.55,2.6307,2.4891,2.6154,10978956.0],["2012-02-22",2.6154,2.8773,2.6033,2.8773,26565610.0],["2012-02-23",2.8773,2.8986,2.7951,2.8286,19438848.0],["2012-02-24",2.8286,3.0448,2.7875,2.9062,21536396.0],["2012-02-27",2.9062,2.9336,2.8408,2.8697,12663532.0],["2012-02-28",2.8697,2.8696787357330322,2.7479,2.8073,8878620.0],["2012-02-29",2.8073,2.8088,2.7479,2.7738,4680832.0],["2012-03-01",2.7738,2.8012,2.7448,2.7631,6364405.0],["2012-03-02",2.7631,2.8149,2.7616,2.8134,5758323.0],["2012-03-05",2.8134,2.859,2.7829,2.7829,4265984.0],["2012-03-06",2.7829,2.782902956008911,2.6672,2.7205,5570090.0],["2012-03-07",2.7205,2.7372,2.6733,2.6779,4146861.0],["2012-03-08",2.6779,2.7859,2.677858829498291,2.7464,6034907.0],["2012-03-09",2.7464,2.8118,2.7463653087615967,2.7951,4800684.0],["2012-03-12",2.7951,2.8742,2.7738,2.8164,4859870.0],["2012-03-13",2.8164,2.8331,2.7738,2.821,3823489.0],["2012-03-14",2.821,2.8773,2.5972,2.6489,10255935.0],["2012-03-15",2.6489,2.7464,2.6337,2.6733,6670339.0],["2012-03-16",2.6733,2.7555,2.6352,2.7174,4199109.0],["2012-03-19",2.7174,2.7692,2.6824,2.7372,2691987.0],["2012-03-20",2.7372,2.7585,2.6185,2.6215,3997504.0],["2012-03-21",2.6215,2.655,2.5591,2.6033,4285769.0],["2012-03-22",2.6033,2.6307,2.5911,2.6261,2947873.0],["2012-03-23",2.6261,2.6428,2.5637,2.5819,2514601.0],["2012-03-26",2.5819,2.581948757171631,2.5332,2.5515,2108926.0],["2012-03-27",2.5515,2.6261,2.5515,2.5698,1607468.0],["2012-03-28",2.5698,2.5972,2.451,2.4586,3129420.0],["2012-03-29",2.4586,2.458636522293091,2.378,2.4084,2121151.0],["2012-03-30",2.4084,2.4586,2.3749,2.4358,1533173.0],["2012-04-05",2.4358,2.6124,2.3901,2.6048,5454086.0],["2012-04-06",2.6048,2.604785203933716,2.5363,2.588,2624708.0],["2012-04-09",2.588,2.757,2.588,2.6033,5527720.0],["2012-04-10",2.6033,2.6307,2.4799,2.62,4058213.0],["2012-04-11",2.62,2.7555,2.6200082302093506,2.7083,9580838.0],["2012-04-12",2.7083,2.7464,2.6459,2.7418,9225720.0],["2012-04-13",2.7418,2.7844,2.6855,2.7266,4694737.0],["2012-04-16",2.7266,2.754,2.6413,2.6718,5038628.0],["2012-04-17",2.6718,2.6885,2.6413,2.6824,5091245.0],["2012-04-18",2.6824,2.7996,2.6824259757995605,2.7281,5645746.0],["2012-04-19",2.7281,2.7555,2.6185,2.7311,10056900.0],["2012-04-20",2.7311,2.9504,2.6961,2.8651,15342387.0],["2012-04-23",2.8651,2.8651113510131836,2.719,2.7357,9132754.0],["2012-04-24",2.7357,2.7631,2.588,2.7357,6490002.0],["2012-04-25",2.7357,2.8103,2.6779,2.6946,7285986.0],["2012-04-26",2.6946,2.7342,2.6124,2.722,6972358.0],["2012-04-27",2.722,2.722008228302002,2.6672,2.6763,3302353.0],["2012-05-02",2.6763,2.7327,2.6763360500335693,2.7068,4111682.0],["2012-05-03",2.7068,2.7707,2.7067840099334717,2.7494,4479512.0],["2012-05-04",2.7494,2.7844,2.6961,2.7555,7575428.0],["2012-05-07",2.7555,2.8134,2.7403,2.8103,8492153.0],["2012-05-08",2.8103,2.856,2.7479,2.7768,7247609.0],["2012-05-09",2.7768,2.77681303024292,2.6961,2.7053,3029247.0],["2012-05-10",2.7053,2.722,2.6535,2.6733,2107957.0],["2012-05-11",2.6733,2.6946,2.6459,2.6505,1899794.0],["2012-05-14",2.6505,2.7098,2.650455951690674,2.6596,1896356.0],["2012-05-15",2.6596,2.6595897674560547,2.5743,2.6124,2222102.0],["2012-05-16",2.6124,2.6154,2.569769859313965,2.5698,1260504.0],["2012-05-17",2.5698,2.6849,2.569769859313965,2.6603,3342052.0],["2012-05-18",2.6603,2.7939,2.6419,2.6481,4439310.0],["2012-05-21",2.6481,2.7095,2.6097,2.6281,1791171.0],["2012-05-22",2.6281,2.6557,2.6081,2.625,2429996.0],["2012-05-23",2.625,2.6404,2.5882,2.6281,2275229.0],["2012-05-24",2.6281,2.6327,2.5897,2.6035,1136329.0],["2012-05-25",2.6035,2.6342,2.579,2.5867,1882512.0],["2012-05-28",2.5867,2.6112,2.5329,2.5897,1283279.0],["2012-05-29",2.5897,2.6465256214141846,2.5759,2.6465,9824231.0],["2012-05-30",2.6465,2.7709,2.6097,2.6972,10931704.0],["2012-05-31",2.6972,2.7125,2.6573,2.6972,4809924.0],["2012-06-01",2.6972,2.7171,2.6481,2.6634,2007857.0],["2012-06-04",2.6634,2.663412094116211,2.5606,2.5698,2634016.0],["2012-06-05",2.5698,2.6051,2.5483,2.559,1304368.0],["2012-06-06",2.559,2.6051,2.559,2.5636,2834384.0],["2012-06-07",2.5636,2.6035,2.5452,2.5575,1360872.0],["2012-06-08",2.5575,2.5928,2.5268,2.5498,1450411.0],["2012-06-11",2.5498,2.6066,2.5329,2.5821,2026018.0],["2012-06-12",2.5821,2.5820512771606445,2.5329,2.5329,1682665.0],["2012-06-13",2.5329,2.5851,2.5329272747039795,2.5805,1501007.0],["2012-06-14",2.5805,2.645,2.5636,2.5682,2239294.0],["2012-06-15",2.5682,2.6081,2.5314,2.5421,1401831.0],["2012-06-18",2.5421,2.5897,2.542137861251831,2.5774,2417223.0],["2012-06-19",2.5774,2.5897,2.5452,2.559,2233980.0],["2012-06-20",2.559,2.6051,2.556,2.5851,2674526.0],["2012-06-21",2.5851,2.5913,2.5176,2.5498,2091040.0],["2012-06-25",2.5498,2.5989,2.4715,2.5821,4406320.0],["2012-06-26",2.5821,2.6603,2.5345,2.6588,5821440.0],["2012-06-27",2.6588,2.6634,2.5498,2.6481,4872543.0],["2012-06-28",2.6481,2.6542015075683594,2.5943,2.6542,3752907.0],["2012-06-29",2.6542,2.7217,2.6327,2.6987,4996656.0],["2012-07-02",2.6987,2.8139,2.6481,2.8139,8386308.0],["2012-07-03",2.8139,3.0242,2.777,2.9029,12486980.0],["2012-07-04",2.9029,3.0687,2.8399,2.9781,15986454.0],["2012-07-05",2.9781,2.9812,2.9029,2.9597,7599760.0],["2012-07-06",2.9597,2.9873,2.843,2.9689,8560552.0],["2012-07-09",2.9689,2.9688985347747803,2.8906,2.9152,5109048.0],["2012-07-10",2.9152,2.9781,2.9075,2.9336,11238046.0],["2012-07-11",2.9336,2.9935,2.6864,2.9935,11671312.0],["2012-07-12",2.9935,2.9934592247009277,2.7785,2.9167,5305484.0],["2012-07-13",2.9167,2.9167051315307617,2.7632,2.8016,3392911.0],["2012-07-16",2.8016,2.8092,2.6373,2.6864,5182676.0],["2012-07-17",2.6864,2.7386,2.6327,2.6818,2675204.0],["2012-07-18",2.6818,2.7402,2.6603,2.7279,2353047.0],["2012-07-19",2.7279,2.7678,2.7049,2.7478,2468827.0],["2012-07-20",2.7478,2.7801,2.734,2.7617,1858640.0],["2012-07-23",2.7617,2.8323,2.691,2.7632,5009838.0],["2012-07-24",2.7632,2.8,2.7325,2.7954,4233465.0],["2012-07-25",2.7954,2.8384,2.7908,2.8077,2491451.0],["2012-07-26",2.8077,2.8645,2.777,2.8108,3446049.0],["2012-07-27",2.8108,2.9136,2.8092,2.9121,5711692.0],["2012-07-30",2.9121,2.9551,2.8584,2.8983,5545680.0],["2012-07-31",2.8983,2.9213,2.8568,2.8998,2114302.0],["2012-08-01",2.8998,2.9167,2.843,2.8921,2061925.0],["2012-08-02",2.8921,2.9597,2.8645,2.9167,4383131.0],["2012-08-03",2.9167,2.9428,2.8814,2.9182,2938684.0],["2012-08-06",2.9182,2.9689,2.909,2.9551,4842516.0],["2012-08-07",2.9551,3.0057,2.9152,2.9827,7476778.0],["2012-08-08",2.9827,2.9935,2.9443,2.9704,2390460.0],["2012-08-09",2.9704,3.17,2.9167,3.1132,11870896.0],["2012-08-10",3.1132,3.1316,3.0518,3.1009,5476716.0],["2012-08-13",3.1009,3.1516,3.0549,3.0794,6139756.0],["2012-08-14",3.0794,3.2114,3.0564,3.1562,6956583.0],["2012-08-15",3.1562,3.2145,3.0902,3.0978,2658835.0],["2012-08-16",3.0978,3.1439,3.0671,3.1086,3379992.0],["2012-08-17",3.1086,3.147,3.0718,3.1117,7837597.0],["2012-08-20",3.1117,3.1608,3.0963,3.147,4904485.0],["2012-08-21",3.147,3.1746,3.1163,3.1393,3736706.0],["2012-08-22",3.1393,3.1869,3.1255,3.1546,3070765.0],["2012-08-23",3.1546,3.193,3.0671,3.0687,3804640.0],["2012-08-24",3.0687,3.1316,2.9935,3.1009,6483142.0],["2012-08-27",3.1009,3.1347,3.0656,3.1025,3625210.0],["2012-08-28",3.1025,3.1608,3.0687,3.1439,4816649.0],["2012-08-29",3.1439,3.143899917602539,2.9996,3.0825,5956484.0],["2012-08-30",3.0825,3.082496166229248,2.9628,2.9781,5679016.0],["2012-08-31",2.9781,2.9935,2.6802985668182373,2.6803,4187708.0],["2012-09-03",2.6803,2.6802985668182373,2.4117,2.5038,46295793.0],["2012-09-04",2.5038,2.5114,2.4163,2.4378,19849872.0],["2012-09-05",2.4378,2.5007,2.4193,2.4209,12168833.0],["2012-09-06",2.4209,2.4424,2.3472,2.3886,16800823.0],["2012-09-07",2.3886,2.4992,2.3825,2.4777,24606349.0],["2012-09-10",2.4777,2.5114,2.4424,2.5038,18383545.0],["2012-09-11",2.5038,2.5222,2.47,2.5206,11460786.0],["2012-09-12",2.5206,2.5406,2.493,2.5099,8854596.0],["2012-09-13",2.5099,2.5268,2.4316,2.4331,10922402.0],["2012-09-14",2.4331,2.4792,2.4301,2.4531,6683168.0],["2012-09-17",2.4531,2.4531021118164062,2.3717,2.3763,6033613.0],["2012-09-18",2.3763,2.3856,2.3441,2.3702,3276431.0],["2012-09-19",2.3702,2.4086,2.3533,2.3932,2951905.0],["2012-09-20",2.3932,2.3932323455810547,2.2367,2.2413,6317964.0],["2012-09-21",2.2413,2.2566,2.1998,2.2274,3885240.0],["2012-09-24",2.2274,2.2351,2.1568,2.2029,3449286.0],["2012-09-25",2.2029,2.209,2.1507,2.1584,3046120.0],["2012-09-26",2.1584,2.1783,2.1031,2.1108,2891599.0],["2012-09-27",2.1108,2.2044,2.1031,2.1676,3813628.0],["2012-09-28",2.1676,2.1952,2.1507,2.1906,3201973.0],["2012-10-08",2.1906,2.2075,2.163,2.1783,2716655.0],["2012-10-09",2.1783,2.2413,2.1783173084259033,2.2413,4834760.0],["2012-10-10",2.2413,2.2873,2.2182,2.2643,4263952.0],["2012-10-11",2.2643,2.4485,2.2382,2.3119,10684105.0],["2012-10-12",2.3119,2.3334,2.229,2.2551,6244425.0],["2012-10-15",2.2551,2.2704,2.1599,2.186,3339571.0],["2012-10-16",2.186,2.2152,2.1737,2.186,2099720.0],["2012-10-17",2.186,2.2106,2.1645,2.1891,1801307.0],["2012-10-18",2.1891,2.2367,2.18906307220459,2.2259,3154323.0],["2012-10-19",2.2259,2.2827,2.209,2.2413,2996252.0],["2012-10-22",2.2413,2.2674,2.2228,2.2612,3073733.0],["2012-10-23",2.2612,2.2766,2.229,2.2305,2326290.0],["2012-10-24",2.2305,2.230510711669922,2.186,2.1921,2213120.0],["2012-10-25",2.1921,2.2182,2.1553,2.1676,3474900.0],["2012-10-26",2.1676,2.1768,2.1046,2.1077,3336698.0],["2012-10-29",2.1077,2.1246,2.097,2.1046,1487740.0],["2012-10-30",2.1046,2.1307,2.1046,2.1246,1437296.0],["2012-10-31",2.1246,2.1384,2.1108,2.1292,1379319.0],["2012-11-01",2.1292,2.1676,2.1291940212249756,2.1584,3378928.0],["2012-11-02",2.1584,2.1676,2.1415,2.1492,1860135.0],["2012-11-05",2.1492,2.1599,2.1307,2.1599,2004352.0],["2012-11-06",2.1599,2.1598963737487793,2.1031,2.1215,2381159.0],["2012-11-07",2.1215,2.1384,2.1062,2.1292,1544424.0],["2012-11-08",2.1292,2.1291940212249756,2.0079,2.0463,3222413.0],["2012-11-09",2.0463,2.0555,2.0217,2.0248,1281498.0],["2012-11-12",2.0248,2.0555,2.0079,2.0263,993994.0],["2012-11-13",2.0263,2.0371,1.9189,1.9388,3140995.0],["2012-11-14",1.9388,1.9434,1.9035,1.9296,2006076.0],["2012-11-15",1.9296,1.929629921913147,1.8881820440292358,1.8882,1739634.0],["2012-11-16",1.8882,1.8881820440292358,1.836,1.8437,2840443.0],["2012-11-19",1.8437,1.8698,1.8314,1.8698,2111440.0],["2012-11-20",1.8698,1.8974,1.8544,1.8544,1626492.0],["2012-11-21",1.8544,1.8974,1.8421,1.8882,2166466.0],["2012-11-22",1.8882,1.8882,1.8881820440292358,1.8882,0.0],["2012-11-23",1.8882,1.8882,1.8881820440292358,1.8882,0.0],["2012-11-26",1.8882,1.8882,1.8881820440292358,1.8882,0.0],["2012-11-27",1.8882,1.8882,1.8881820440292358,1.8882,0.0],["2012-11-28",1.8882,1.8882,1.8881820440292358,1.8882,0.0],["2012-11-29",1.8882,1.8882,1.8881820440292358,1.8882,0.0],["2012-11-30",1.8882,1.8882,1.8881820440292358,1.8882,0.0],["2012-12-03",1.8882,1.8882,1.8881820440292358,1.8882,0.0],["2012-12-04",1.8882,1.8882,1.8881820440292358,1.8882,0.0],["2012-12-05",1.8882,1.8882,1.8881820440292358,1.8882,0.0],["2012-12-06",1.8882,1.8882,1.8881820440292358,1.8882,0.0],["2012-12-07",1.8882,1.8882,1.8881820440292358,1.8882,0.0],["2012-12-10",1.8882,1.8882,1.8881820440292358,1.8882,0.0],["2012-12-11",1.8882,2.077000141143799,1.813,2.077,26236554.0],["2012-12-12",2.077,2.077000141143799,1.9834,2.0125,14493444.0],["2012-12-13",2.0125,2.012526035308838,1.9266,1.9296,11072891.0],["2012-12-14",1.9296,2.0202,1.9296,2.0079,12872770.0],["2012-12-17",2.0079,2.0233,1.968,2.0079,11348148.0],["2012-12-18",2.0079,2.0709,1.9711,2.0233,11277056.0],["2012-12-19",2.0233,2.0417,1.988,2.0171,7269264.0],["2012-12-20",2.0171,2.0233,1.9726,2.0033,6584160.0],["2012-12-21",2.0033,2.0417,1.988,1.9972,7936185.0],["2012-12-24",1.9972,2.0095,1.9772,1.991,5329380.0],["2012-12-25",1.991,2.0985,1.9741,2.0586,14627989.0],["2012-12-26",2.0586,2.1338,2.0417,2.1092,13475173.0],["2012-12-27",2.1092,2.1323,2.057,2.0586,9438592.0],["2012-12-28",2.0586,2.0908,2.0417,2.0693,7147638.0],["2012-12-31",2.0693,2.1108,2.0647,2.0939,7412188.0],["2013-01-04",2.0939,2.1338,2.0279,2.057,8638509.0],["2013-01-07",2.057,2.0847,2.0309,2.0847,4952992.0],["2013-01-08",2.0847,2.1461,2.0647,2.1384,13203019.0],["2013-01-09",2.1384,2.2244,2.1154,2.1476,12227712.0],["2013-01-10",2.1476,2.3149,2.12,2.2443,18735259.0],["2013-01-11",2.2443,2.2443275451660156,2.163,2.1737,9830564.0],["2013-01-14",2.1737,2.272,2.1492,2.2505,12963036.0],["2013-01-15",2.2505,2.3088,2.2489,2.2842,12903279.0],["2013-01-16",2.2842,2.2873,2.2106,2.2474,9019192.0],["2013-01-17",2.2474,2.2535,2.2182,2.2244,5108628.0],["2013-01-18",2.2244,2.2812,2.2121,2.2627,5233860.0],["2013-01-21",2.2627,2.2796,2.2413,2.272,5710807.0],["2013-01-22",2.272,2.272,2.1645,2.1952,6041588.0],["2013-01-23",2.1952,2.209,2.1584,2.2013,3029320.0],["2013-01-24",2.2013,2.2274,2.1,2.1215,6659195.0],["2013-01-25",2.1215,2.1338,2.0877,2.1338,3727332.0],["2013-01-28",2.1338,2.1768,2.1,2.1614,4348724.0],["2013-01-29",2.1614,2.1998,2.1522,2.1737,4320736.0],["2013-01-30",2.1737,2.3748,2.1737122535705566,2.2551,17586094.0],["2013-01-31",2.2551,2.2704,2.2136,2.2443,7527010.0],["2013-02-01",2.2443,2.3441,2.2044,2.3057,11979419.0],["2013-02-04",2.3057,2.3687,2.2612,2.3549,13827357.0],["2013-02-05",2.3549,2.3548545837402344,2.2643,2.295,6754720.0],["2013-02-06",2.295,2.3487,2.2796,2.2981,5243016.0],["2013-02-07",2.2981,2.3088,2.272,2.2812,4149745.0],["2013-02-08",2.2812,2.3579,2.2781,2.3195,6750973.0],["2013-02-18",2.3195,2.3334,2.2842,2.295,4581948.0],["2013-02-19",2.295,2.2965,2.2259,2.2382,4556776.0],["2013-02-20",2.2382,2.2904,2.2336,2.2873,4105589.0],["2013-02-21",2.2873,2.3257,2.2474,2.275,8048062.0],["2013-02-22",2.275,2.3502,2.2489,2.2996,5732938.0],["2013-02-25",2.2996,2.3165,2.2643,2.3027,5191776.0],["2013-02-26",2.3027,2.3472,2.2796,2.3165,8290884.0],["2013-02-27",2.3165,2.3288,2.2259,2.2505,8636577.0],["2013-02-28",2.2505,2.3717,2.2121,2.3518,11242039.0],["2013-03-01",2.3518,2.4838,2.341,2.4485,16794316.0],["2013-03-04",2.4485,2.4484968185424805,2.3195,2.3272,10526689.0],["2013-03-05",2.3272,2.4347,2.3257,2.4209,6574030.0],["2013-03-06",2.4209,2.663412094116211,2.420865058898926,2.6634,31759022.0],["2013-03-07",2.6634,2.8246,2.6143,2.7509,37571133.0],["2013-03-08",2.7509,2.75091290473938,2.5882,2.622,9951004.0],["2013-03-11",2.622,2.6465,2.5513,2.5805,5841270.0],["2013-03-12",2.5805,2.6511,2.4362,2.4823,11121118.0],["2013-03-13",2.4823,2.482269525527954,2.3671,2.4163,6435380.0],["2013-03-14",2.4163,2.4731,2.3794,2.4055,5522798.0],["2013-03-15",2.4055,2.4562,2.341,2.4055,7253338.0],["2013-03-18",2.4055,2.4055137634277344,2.3518,2.3533,4054204.0],["2013-03-19",2.3533,2.3794,2.2873,2.3779,5302875.0],["2013-03-20",2.3779,2.47,2.3533,2.47,5818506.0],["2013-03-21",2.47,2.5314,2.4255,2.4562,5915655.0],["2013-03-22",2.4562,2.4685,2.3994,2.427,4475251.0],["2013-03-25",2.427,2.4408,2.4101,2.4393,2916172.0],["2013-03-26",2.4393,2.4485,2.3303,2.3426,4943456.0],["2013-03-27",2.3426,2.5237174034118652,2.3257,2.5237,5700128.0],["2013-03-28",2.5237,2.5237174034118652,2.381,2.4424,8205814.0],["2013-03-29",2.4424,2.4562,2.3456,2.3456,4106704.0],["2013-04-01",2.3456,2.4638,2.3334,2.3978,4165677.0],["2013-04-02",2.3978,2.3978376388549805,2.3211,2.3272,5051956.0],["2013-04-03",2.3272,2.3272228240966797,2.2198,2.2474,3419192.0],["2013-04-08",2.2474,2.2581,2.166,2.2535,2351120.0],["2013-04-09",2.2535,2.3011,2.229,2.2996,2132144.0],["2013-04-10",2.2996,2.3134,2.2198,2.2674,1676651.0],["2013-04-11",2.2674,2.3027,2.2673542499542236,2.2689,1544821.0],["2013-04-12",2.2689,2.2919,2.2566,2.2566,1179024.0],["2013-04-15",2.2566,2.275,2.2336,2.2566,1749059.0],["2013-04-16",2.2566,2.318,2.229,2.3027,1383048.0],["2013-04-17",2.3027,2.3549,2.2858,2.3257,2819280.0],["2013-04-18",2.3257,2.3456,2.2935,2.3165,4243019.0],["2013-04-19",2.3165,2.3733,2.3042,2.3349,8433510.0],["2013-04-22",2.3349,2.3487,2.2888,2.3441,3851836.0],["2013-04-23",2.3441,2.3518,2.2413,2.2674,5800317.0],["2013-04-24",2.2674,2.3119,2.2505,2.3011,5623200.0],["2013-04-25",2.3011,2.3073,2.2259,2.2351,2752204.0],["2013-04-26",2.2351,2.2489,2.2029,2.2106,2171999.0],["2013-05-02",2.2106,2.2535,2.1921,2.2336,2130895.0],["2013-05-03",2.2336,2.2996,2.23358154296875,2.2827,2525723.0],["2013-05-06",2.2827,2.4638,2.2827045917510986,2.427,7733280.0],["2013-05-07",2.427,2.4270052909851074,2.3549,2.381,4116207.0],["2013-05-08",2.381,2.4224,2.3487,2.3871,4748167.0],["2013-05-09",2.3871,2.5114,2.3579,2.4823,11531262.0],["2013-05-10",2.4823,2.6097,2.4546,2.4869,14898648.0],["2013-05-13",2.4869,2.516,2.4178,2.4378,8107573.0],["2013-05-14",2.4378,2.493,2.3902,2.4638,9516024.0],["2013-05-15",2.4638,2.5099005699157715,2.4163,2.5099,6515409.0],["2013-05-16",2.5099,2.6696,2.5099005699157715,2.5329,19821872.0],["2013-05-17",2.5329,2.6235,2.4715,2.5913,9867502.0],["2013-05-20",2.5913,2.8323,2.5667,2.7448,13090134.0],["2013-05-21",2.7448,2.929,2.6941,2.8691,15394080.0],["2013-05-22",2.8691,2.9152,2.7125,2.7371,10998036.0],["2013-05-23",2.7371,2.8031,2.6803,2.7371,8406742.0],["2013-05-24",2.7371,2.8906,2.7141,2.8829,8581249.0],["2013-05-27",2.8829,3.0242,2.8307,2.9367,9217588.0],["2013-05-28",2.9367,2.9705,2.8088,2.8273,6601459.0],["2013-05-29",2.8273,2.8643,2.7965,2.8258,4461430.0],["2013-05-30",2.8258,2.8458,2.7842,2.8196,4350824.0],["2013-05-31",2.8196,2.8412,2.7272,2.7303,5137468.0],["2013-06-03",2.7303,2.7457,2.6287,2.6487,6733048.0],["2013-06-04",2.6487,2.7334,2.5686,2.7211,5760154.0],["2013-06-05",2.7211,2.721069812774658,2.661,2.6934,4245332.0],["2013-06-06",2.6934,2.6933505535125732,2.5979,2.6087,3005951.0],["2013-06-07",2.6087,2.6687,2.5378,2.6056,3380619.0],["2013-06-13",2.6056,2.6055736541748047,2.4639,2.5717,4788252.0],["2013-06-14",2.5717,2.6718,2.5501,2.6595,5231508.0],["2013-06-17",2.6595,2.7241,2.6379,2.6487,3773812.0],["2013-06-18",2.6487,2.6749,2.5732,2.6718,2933336.0],["2013-06-19",2.6718,2.6949,2.5871,2.6687,2717299.0],["2013-06-20",2.6687,2.6687111854553223,2.5424,2.5424,2552110.0],["2013-06-21",2.5424,2.5424365997314453,2.4069,2.5163,4616836.0],["2013-06-24",2.5163,2.5163,2.3114,2.4254,6637685.0],["2013-06-25",2.4254,2.4547,2.2344,2.4423,3615024.0],["2013-06-26",2.4423,2.601,2.3869,2.5871,4956784.0],["2013-06-27",2.5871,2.6903,2.527,2.5702,8325531.0],["2013-06-28",2.5702,2.7719,2.4793,2.7503,14017668.0],["2013-07-01",2.7503,2.9059,2.6718,2.892,15893908.0],["2013-07-02",2.892,3.1307,2.8027,3.0106,17940356.0],["2013-07-03",3.0106,3.2493,2.8766,3.2339,24521705.0],["2013-07-04",3.2339,3.2677,3.0953,3.1076,15938361.0],["2013-07-05",3.1076,3.2477,3.026,3.0475,11274771.0],["2013-07-08",3.0475,3.2185,2.852,2.9721,13803759.0],["2013-07-09",2.9721,3.2693,2.9259,3.2693,16579662.0],["2013-07-10",3.2693,3.5958,3.269287109375,3.5958,32284655.0],["2013-07-11",3.5958,3.5957539081573486,3.3802,3.5372,27783806.0],["2013-07-12",3.5372,3.8622,3.4033,3.6019,31628643.0],["2013-07-15",3.6019,3.8822,3.5573,3.7913,27420002.0],["2013-07-16",3.7913,3.7913260459899902,3.6281,3.6774,18120961.0],["2013-07-17",3.6774,3.8468,3.5727,3.6497,15776353.0],["2013-07-18",3.6497,3.8468,3.565,3.7667,16364980.0],["2013-07-19",3.7667,4.144,3.7666871547698975,4.144,13500799.0],["2013-07-22",4.144,4.558215618133545,4.1439714431762695,4.5582,16245510.0],["2013-07-23",4.5582,5.014,4.558215618133545,4.8662,39944990.0],["2013-07-24",4.8662,5.0772,4.783,4.7938,35049515.0],["2013-07-25",4.7938,4.793826103210449,4.3149,4.3149,37474488.0],["2013-07-26",4.3149,4.4473,4.1501,4.2872,25688275.0],["2013-07-29",4.2872,4.287185192108154,3.9007,3.9561,29654609.0],["2013-07-30",3.9561,4.05,3.8237,4.0023,31046069.0],["2013-07-31",4.0023,4.0624,3.9037,3.9515,22210484.0],["2013-08-01",3.9515,4.347243309020996,3.951479434967041,4.3472,54814323.0],["2013-08-02",4.3472,4.4119,4.204,4.2194,45864229.0],["2013-08-05",4.2194,4.219429969787598,4.0038,4.1055,25003171.0],["2013-08-06",4.1055,4.2533,4.067,4.1979,25282213.0],["2013-08-07",4.1979,4.2148,3.9268,3.9653,30340878.0],["2013-08-08",3.9653,4.0085,3.8575,3.9823,14992857.0],["2013-08-09",3.9823,4.0423,3.8622,3.9161,16878579.0],["2013-08-12",3.9161,3.9376,3.7698,3.913,14999700.0],["2013-08-13",3.913,4.0577,3.8683,3.9854,16311215.0],["2013-08-14",3.9854,4.3426,3.8575,4.2163,40046720.0],["2013-08-15",4.2163,4.3719,4.1116,4.2117,35459558.0],["2013-08-16",4.2117,4.211728096008301,3.8498,3.8914,23622608.0],["2013-08-19",3.8914,4.0177,3.7159,3.9268,15069208.0],["2013-08-20",3.9268,4.2471,3.8622,4.0778,24807120.0],["2013-08-21",4.0778,4.2071,3.933,4.0962,19721212.0],["2013-08-22",4.0962,4.4165,4.0778,4.2579,36994305.0],["2013-08-23",4.2579,4.3118,4.0038,4.1655,28420112.0],["2013-08-26",4.1655,4.3503,4.1147,4.3118,27296959.0],["2013-08-27",4.3118,4.5428,4.1578,4.4766,33856468.0],["2013-08-28",4.4766,4.5875,4.281,4.2964,32832122.0],["2013-08-29",4.2964,4.3426,4.1886,4.1917,13174397.0],["2013-08-30",4.1917,4.2333,3.8498,3.8652,20888145.0],["2013-09-02",3.8652,3.9422,3.8036,3.9407,8644557.0],["2013-09-03",3.9407,4.0439,3.8837,4.0038,8497669.0],["2013-09-04",4.0038,4.003838062286377,3.893,3.9299,8434126.0],["2013-09-05",3.9299,4.0485,3.9037,4.0239,10606114.0],["2013-09-06",4.0239,4.1363,3.973,4.0192,11095464.0],["2013-09-09",4.0192,4.3118,3.9084,4.1686,23332646.0],["2013-09-10",4.1686,4.2964,4.0654,4.2317,19631948.0],["2013-09-11",4.2317,4.2333,3.8575,3.953,18990955.0],["2013-09-12",3.953,4.1963,3.896,4.1039,17988924.0],["2013-09-13",4.1039,4.2856,3.973,4.1963,24354030.0],["2013-09-16",4.1963,4.616732120513916,4.1424,4.6167,37725973.0],["2013-09-17",4.6167,4.897,4.5906,4.6198,52673112.0],["2013-09-18",4.6198,4.619812965393066,4.4042,4.512,23301191.0],["2013-09-23",4.512,4.7122,4.3811,4.6044,26061644.0],["2013-09-24",4.6044,4.6953,4.4966,4.5505,22420350.0],["2013-09-25",4.5505,4.6891,4.4165,4.5059,20663546.0],["2013-09-26",4.5059,4.5967,4.1886,4.1902,18337048.0],["2013-09-27",4.1902,4.2779,4.0808,4.2056,9718844.0],["2013-09-30",4.2056,4.6013,4.1902,4.5551,18851666.0],["2013-10-08",4.5551,4.7245,4.4935,4.6013,18343012.0],["2013-10-09",4.6013,4.6968,4.5166,4.666,16519025.0],["2013-10-10",4.666,5.1326,4.666009902954102,4.9124,40004372.0],["2013-10-11",4.9124,5.0695,4.5444,4.646,29460323.0],["2013-10-14",4.646,4.7137,4.4566,4.5105,18548247.0],["2013-10-15",4.5105,4.6121,4.3349,4.3534,15919909.0],["2013-10-16",4.3534,4.3534040451049805,3.9238,4.0608,19311112.0],["2013-10-17",4.0608,4.1363,4.0192,4.1039,8384667.0],["2013-10-18",4.1039,4.2333,4.1024,4.2163,9526014.0],["2013-10-21",4.2163,4.3888,4.1609,4.3442,10612280.0],["2013-10-22",4.3442,4.4335,4.0038,4.1486,16618145.0],["2013-10-23",4.1486,4.1485915184021,3.8822,4.03,11167760.0],["2013-10-24",4.03,4.1132,3.9299,4.0962,5354596.0],["2013-10-25",4.0962,4.1394,3.9084,3.9422,6363806.0],["2013-10-28",3.9422,3.9823,3.7898,3.9592,5906420.0],["2013-10-29",3.9592,3.9884,3.6959,3.819,7850432.0],["2013-10-30",3.819,3.8498,3.7035,3.8175,4097100.0],["2013-10-31",3.8175,3.817505121231079,3.6758,3.6928,5129678.0],["2013-11-01",3.6928,3.7112,3.4264,3.6989,7573776.0],["2013-11-04",3.6989,3.7682,3.6805,3.7097,3466176.0],["2013-11-05",3.7097,3.8267,3.6928,3.8237,3661996.0],["2013-11-06",3.8237,3.8945,3.7728,3.8206,4747769.0],["2013-11-07",3.8206,3.8714,3.6728,3.6758,3307612.0],["2013-11-08",3.6758,3.6758310794830322,3.5265,3.5573,3303815.0],["2013-11-11",3.5573,3.5988,3.4217,3.5881,3773739.0],["2013-11-12",3.5881,3.6266,3.5419,3.5727,2352151.0],["2013-11-13",3.5727,3.605,3.5126,3.5265,3244085.0],["2013-11-14",3.5265,3.6343,3.4387,3.5834,3252323.0],["2013-11-15",3.5834,3.7959,3.5834343433380127,3.759,6236479.0],["2013-11-18",3.759,3.8468,3.6974,3.8283,8266395.0],["2013-11-19",3.8283,3.8452,3.7467,3.759,5994503.0],["2013-11-20",3.759,3.8129,3.7266,3.7544,3990106.0],["2013-11-21",3.7544,3.7543673515319824,3.6697,3.7066,4562348.0],["2013-11-22",3.7066,3.7374,3.6743,3.6835,3242461.0],["2013-11-25",3.6835,3.7128,3.6235,3.6943,2892988.0],["2013-11-26",3.6943,3.7651,3.6189,3.7297,2386764.0],["2013-11-27",3.7297,3.8406,3.6697,3.7944,6337234.0],["2013-11-28",3.7944,3.8421,3.7189,3.7205,8128394.0],["2013-11-29",3.7205,3.8806,3.7143,3.8468,11495008.0],["2013-12-02",3.8468,3.846763849258423,3.4617788791656494,3.4618,12521628.0],["2013-12-03",3.4618,3.4617788791656494,3.1153,3.4002,7319956.0],["2013-12-04",3.4002,3.5542,3.3124,3.4541,6423564.0],["2013-12-05",3.4541,3.5711,3.4217,3.4849,5038303.0],["2013-12-06",3.4849,3.5265,3.4587,3.5157,2869955.0],["2013-12-09",3.5157,3.5573,3.4803,3.5542,2701748.0],["2013-12-10",3.5542,3.605,3.5157,3.568,2673820.0],["2013-12-11",3.568,3.6343,3.528,3.605,2761483.0],["2013-12-12",3.605,3.7544,3.5696,3.6466,5275121.0],["2013-12-13",3.6466,3.722,3.5973,3.6574,2697794.0],["2013-12-16",3.6574,3.6805,3.5188,3.5419,2932977.0],["2013-12-17",3.5419,3.5557,3.4664,3.5295,1931440.0],["2013-12-18",3.5295,3.5388,3.471,3.4895,1290632.0],["2013-12-19",3.4895,3.5357,3.4649,3.4664,1146292.0],["2013-12-20",3.4664,3.508,3.3263,3.4895,2431077.0],["2013-12-23",3.4895,3.4894981384277344,3.3124,3.4063,852768.0],["2013-12-24",3.4063,3.4957,3.3925,3.4649,1527187.0],["2013-12-25",3.4649,3.6574,3.4356,3.6497,3868160.0],["2013-12-26",3.6497,3.6881,3.565,3.6019,2392409.0],["2013-12-27",3.6019,3.9561,3.565,3.9546,13678957.0],["2013-12-30",3.9546,3.954559326171875,3.8375,3.8498,6489778.0],["2013-12-31",3.8498,3.8498430252075195,3.6343,3.6574,8883812.0],["2014-01-02",3.6574,3.7698,3.6235,3.7297,7569111.0],["2014-01-03",3.7297,3.8036,3.6589,3.7574,7088905.0],["2014-01-06",3.7574,3.7574462890625,3.488,3.5419,8137197.0],["2014-01-07",3.5419,3.642,3.5265,3.5742,2781710.0],["2014-01-08",3.5742,3.7805,3.5741941928863525,3.7251,10548647.0],["2014-01-09",3.7251,3.7651,3.5881,3.6035,8780839.0],["2014-01-10",3.6035,3.6034538745880127,3.3617,3.4264,6926567.0],["2014-01-13",3.4264,3.4618,3.374,3.3848,3023204.0],["2014-01-14",3.3848,3.4803,3.3694,3.4803,3429787.0],["2014-01-15",3.4803,3.5696,3.4495,3.565,5671741.0],["2014-01-16",3.565,3.5865,3.491,3.5111,4432394.0],["2014-01-17",3.5111,3.5542,3.4664,3.5511,3904437.0],["2014-01-20",3.5511,3.5511,3.4187,3.488,3401064.0],["2014-01-21",3.488,3.7605,3.4633,3.5804,11354716.0],["2014-01-22",3.5804,3.6943,3.5419,3.6835,10196009.0],["2014-01-23",3.6835,3.8129,3.6343,3.7559,13368264.0],["2014-01-24",3.7559,4.1116,3.7005,3.9761,24723098.0],["2014-01-27",3.9761,4.047,3.8545,3.9238,17249786.0],["2014-01-28",3.9238,3.9761,3.759,3.819,8430727.0],["2014-01-29",3.819,4.1255,3.8190455436706543,4.0885,15975030.0],["2014-01-30",4.0885,4.4319,4.0316,4.1855,24157257.0],["2014-02-07",4.1855,4.3241,4.1578,4.241,18698416.0],["2014-02-10",4.241,4.3426,4.1609,4.2995,17356292.0],["2014-02-11",4.2995,4.4196,4.1424,4.1779,16104418.0],["2014-02-12",4.1779,4.2348,4.0654,4.2194,9814884.0],["2014-02-13",4.2194,4.2964,3.9761,3.9961,11654328.0],["2014-02-14",3.9961,4.1193,3.9422,4.0654,11041738.0],["2014-02-17",4.0654,4.2718,4.065434455871582,4.1578,13541684.0],["2014-02-18",4.1578,4.2317,4.1163,4.1347,10602065.0],["2014-02-19",4.1347,4.4812,4.0346,4.3118,26973441.0],["2014-02-20",4.3118,4.358,4.1209,4.1255,18518976.0],["2014-02-21",4.1255,4.1578,4.0654,4.1317,10464708.0],["2014-02-24",4.1317,4.131652355194092,3.9392,3.9854,11118161.0],["2014-02-25",3.9854,4.0855,3.5865,3.6189,18488181.0],["2014-02-26",3.6189,3.6188533306121826,3.4094,3.568,9038276.0],["2014-02-27",3.568,3.6574,3.4648594856262207,3.4649,10615169.0],["2014-02-28",3.4649,3.5865,3.4233,3.5573,6849897.0],["2014-03-03",3.5573,3.6235,3.508,3.6158,6343764.0],["2014-03-04",3.6158,3.7405,3.5542,3.6851,7823653.0],["2014-03-05",3.6851,3.9268,3.6373,3.8344,11390534.0],["2014-03-06",3.8344,3.9084,3.759,3.7959,7188210.0],["2014-03-07",3.7959,3.819,3.6666,3.7066,6057441.0],["2014-03-10",3.7066,3.706629991531372,3.4679,3.5049,5877799.0],["2014-03-11",3.5049,3.5804,3.4649,3.5511,3076024.0],["2014-03-12",3.5511,3.6035,3.4649,3.5526,3251976.0],["2014-03-13",3.5526,3.5958,3.5419,3.5788,3406760.0],["2014-03-14",3.5788,3.6019,3.5157,3.5788,2849520.0],["2014-03-17",3.5788,3.6466,3.4972,3.642,6216476.0],["2014-03-18",3.642,3.7251,3.6296,3.662,4870465.0],["2014-03-19",3.662,3.6881,3.5973,3.6266,3854211.0],["2014-03-20",3.6266,3.6805,3.5111,3.5434,4660040.0],["2014-03-21",3.5434,3.5973,3.3848,3.5896,4868936.0],["2014-03-24",3.5896,3.7035,3.5773,3.6343,4802156.0],["2014-03-25",3.6343,3.6712,3.5588,3.5819,3497328.0],["2014-03-26",3.5819,3.6574,3.5603,3.6219,2924796.0],["2014-03-27",3.6219,3.6327,3.4664,3.4941,4986671.0],["2014-03-28",3.4941,3.5265,3.3263,3.3293,7698364.0],["2014-03-31",3.3293,3.4156,3.2493,3.3355,3526661.0],["2014-04-01",3.3355,3.4541,3.2785,3.4217,6260928.0],["2014-04-02",3.4217,3.421741247177124,3.3124,3.337,5017028.0],["2014-04-03",3.337,3.5881,3.3370440006256104,3.5188,12620070.0],["2014-04-04",3.5188,3.6481,3.4818,3.5742,13911307.0],["2014-04-08",3.5742,3.5741941928863525,3.3725,3.4371,23134641.0],["2014-04-09",3.4371,3.5049,3.4341,3.4864,9981283.0],["2014-04-10",3.4864,3.6774,3.4572,3.6589,18833399.0],["2014-04-11",3.6589,3.6604,3.5234,3.5865,14134540.0],["2014-04-14",3.5865,3.6189,3.5419,3.5773,5879412.0],["2014-04-15",3.5773,3.8468,3.5573,3.7636,25421950.0],["2014-04-16",3.7636,3.819,3.6651,3.7667,12609856.0],["2014-04-17",3.7667,3.8052,3.7066,3.7266,8453508.0],["2014-04-18",3.7266,3.9345,3.6974,3.8545,14818708.0],["2014-04-21",3.8545,4.1594,3.8221,4.1594,26788624.0],["2014-04-22",4.1594,4.3041,3.99,4.127,24838598.0],["2014-04-23",4.127,4.1563,4.0038,4.0192,9761701.0],["2014-04-24",4.0192,4.2625,4.0038,4.1132,16644118.0],["2014-04-25",4.1132,4.204,3.9284,3.9515,13602327.0],["2014-04-28",3.9515,3.951479434967041,3.6527,3.6681,12815079.0],["2014-04-29",3.6681,3.7143,3.4171,3.4787,21372400.0],["2014-04-30",3.4787,3.642,3.4649,3.6035,12495711.0],["2014-05-05",3.6035,3.7482,3.568,3.6897,8640951.0],["2014-05-06",3.6897,3.9284,3.689689874649048,3.8468,13432384.0],["2014-05-07",3.8468,3.893,3.7005,3.7544,8620410.0],["2014-05-08",3.7544,4.0192,3.7112,3.9084,11234669.0],["2014-05-09",3.9084,3.9392,3.742,3.8175,8178408.0],["2014-05-12",3.8175,4.05,3.817505121231079,3.9191,13472155.0],["2014-05-13",3.9191,4.1116,3.8206,4.0192,17733805.0],["2014-05-14",4.0192,4.0793,3.9746,4.0778,9797429.0],["2014-05-15",4.0778,4.2348,3.9268,3.97,19616872.0],["2014-05-16",3.97,4.1397,3.6427,3.8557,23139558.0],["2014-05-19",3.8557,4.1521,3.6736,4.1367,23049471.0],["2014-05-20",4.1367,4.2848,3.9761,4.044,34543815.0],["2014-05-21",4.044,4.1984,3.973,4.1675,18709698.0],["2014-05-22",4.1675,4.2138,4.0595,4.0749,17936822.0],["2014-05-23",4.0749,4.2138,4.0255,4.2077,22594353.0],["2014-05-26",4.2077,4.2601,4.149,4.22,19788557.0],["2014-05-27",4.22,4.2447,4.1367,4.1799,12206989.0],["2014-05-28",4.1799,4.2879,4.1397,4.254,22202079.0],["2014-05-29",4.254,4.253968238830566,4.0132,4.0626,23384275.0],["2014-05-30",4.0626,4.2138,3.9514,4.0842,16735535.0],["2014-06-03",4.0842,4.2354,4.0317,4.1089,14309439.0],["2014-06-04",4.1089,4.1737,4.044,4.1058,10719881.0],["2014-06-05",4.1058,4.1799,4.0595,4.1552,15252613.0],["2014-06-06",4.1552,4.2848,4.1367,4.254,26976916.0],["2014-06-09",4.254,4.2601,4.1737,4.1984,13605606.0],["2014-06-10",4.1984,4.2354,4.0132,4.2077,16256517.0],["2014-06-11",4.2077,4.254,4.1397,4.2262,19194260.0],["2014-06-12",4.2262,4.2293,4.1459,4.1675,15468163.0],["2014-06-13",4.1675,4.2354,4.078,4.1583,14444841.0],["2014-06-16",4.1583,4.5750226974487305,4.15826940536499,4.575,44088738.0],["2014-06-17",4.575,4.5843,4.4423,4.5472,31084216.0],["2014-06-18",4.5472,4.547238349914551,4.4268,4.4454,17491112.0],["2014-06-19",4.4454,4.4917,4.0008,4.044,28001332.0],["2014-06-20",4.044,4.1521,3.9514,4.115,12674384.0],["2014-06-23",4.115,4.2293,4.112,4.183,13662810.0],["2014-06-24",4.183,4.2571,4.0718,4.1243,12743519.0],["2014-06-25",4.1243,4.124311923980713,4.0224,4.0904,7982041.0],["2014-06-26",4.0904,4.2663,4.090353965759277,4.2138,19307559.0],["2014-06-27",4.2138,4.3373,4.1459,4.3034,19646751.0],["2014-06-30",4.3034,4.4145,4.2787,4.3095,13944851.0],["2014-07-01",4.3095,4.433,4.2941,4.396,15253100.0],["2014-07-02",4.396,4.4392,4.3404,4.4268,15883918.0],["2014-07-03",4.4268,4.4392,4.3589,4.3898,12376523.0],["2014-07-04",4.3898,4.4114,4.2756,4.3589,14168112.0],["2014-07-07",4.3589,4.4207,4.2848,4.3898,11489024.0],["2014-07-08",4.3898,4.4485,4.3435,4.4361,11687107.0],["2014-07-09",4.4361,4.467,4.3281,4.3404,14106512.0],["2014-07-10",4.3404,4.7757,4.3404059410095215,4.7757,43049837.0],["2014-07-11",4.7757,5.2542,4.775681972503662,5.2542,33543291.0],["2014-07-14",5.2542,5.708,5.254175186157227,5.5444,52593394.0],["2014-07-15",5.5444,5.5444,5.2233,5.3715,28547234.0],["2014-07-16",5.3715,5.371483325958252,4.9578,5.1029,23158987.0],["2014-07-17",5.1029,5.2727,4.9979,5.1029,17703403.0],["2014-07-18",5.1029,5.1739,5.0072,5.1029,11345874.0],["2014-07-21",5.1029,5.214,4.9177,5.1647,13629490.0],["2014-07-22",5.1647,5.3838,5.1091,5.2789,17290344.0],["2014-07-23",5.2789,5.278871059417725,4.9733,5.0504,15011914.0],["2014-07-24",5.0504,5.1492,4.822,5.0659,15829343.0],["2014-07-25",5.0659,5.211,4.9455,5.0319,9972575.0],["2014-07-28",5.0319,5.5351,5.0165,5.5351,18244035.0],["2014-07-29",5.5351,6.0321,5.535097599029541,5.779,37772089.0],["2014-07-30",5.779,6.2729,5.7666,5.9642,37715865.0],["2014-07-31",5.9642,6.0692,5.6493,5.9426,20519116.0],["2014-08-01",5.9426,6.0198,5.7111,5.7419,15682198.0],["2014-08-04",5.7419,5.9272,5.6493,5.8191,16946860.0],["2014-08-05",5.8191,6.4026,5.745,6.1402,31024260.0],["2014-08-06",6.1402,6.140161991119385,5.8716,5.9796,21379279.0],["2014-08-07",5.9796,6.2142,5.8963,6.1155,20515364.0],["2014-08-08",6.1155,6.7267,6.115464687347412,6.5353,40389036.0],["2014-08-11",6.5353,6.7298,6.2976,6.4612,45528352.0],["2014-08-12",6.4612,6.5415,6.3285,6.5137,28077828.0],["2014-08-13",6.5137,7.0076,6.513696193695068,6.8903,34830644.0],["2014-08-14",6.8903,7.0076,6.6989,6.9119,18950727.0],["2014-08-15",6.9119,6.9644,6.7483,6.9243,15713154.0],["2014-08-18",6.9243,6.9243,6.668,6.8224,15336358.0],["2014-08-19",6.8224,6.9768,6.5538,6.7452,19822840.0],["2014-08-20",6.7452,6.7884,6.6619,6.7174,8225770.0],["2014-08-21",6.7174,6.8718,6.668,6.8378,14110535.0],["2014-08-22",6.8378,7.5232,6.7915,7.5232,31845965.0],["2014-08-25",7.5232,8.2424,7.4738,7.625,37692146.0],["2014-08-26",7.625,8.0325,7.412,7.73,26278184.0],["2014-08-27",7.73,7.7979,7.2885,7.4398,24418346.0],["2014-08-28",7.4398,7.43981409072876,7.1002,7.341,18298011.0],["2014-08-29",7.341,7.5293,7.2268,7.4954,8829237.0],["2014-09-01",7.4954,7.7485,7.3626,7.73,14847946.0],["2014-09-02",7.73,7.8597,7.625,7.7362,12599344.0],["2014-09-03",7.7362,7.7609,7.5355,7.6621,16481550.0],["2014-09-04",7.6621,7.6775,7.4954,7.6034,13356565.0],["2014-09-05",7.6034,8.2116,7.5633,8.0202,25737824.0],["2014-09-09",8.0202,8.1745,7.8411,7.9862,17200618.0],["2014-09-10",7.9862,7.9986,7.7547,7.9183,9764512.0],["2014-09-11",7.9183,8.0109,7.7454,7.9677,14645089.0],["2014-09-12",7.9677,7.967702388763428,7.7022,7.8782,10103402.0],["2014-09-15",7.8782,7.878176689147949,7.6189,7.6744,17157212.0],["2014-09-16",7.6744,7.7701,7.1929,7.2083,15576352.0],["2014-09-17",7.2083,7.3997,7.208284854888916,7.3472,8368166.0],["2014-09-18",7.3472,7.625,7.2546,7.4213,8511764.0],["2014-09-19",7.4213,7.4676,7.1157,7.3626,12216461.0],["2014-09-22",7.3626,7.625,7.1002,7.3472,15836800.0],["2014-09-23",7.3472,7.5633,7.2237,7.5479,14940408.0],["2014-09-24",7.5479,7.7917,7.4089,7.764,22143920.0],["2014-09-25",7.764,7.8566,7.625,7.659,11583126.0],["2014-09-26",7.659,7.7084,7.4799,7.5263,9613534.0],["2014-09-29",7.5263,7.5942,7.446,7.4799,7595526.0],["2014-09-30",7.4799,7.6343,7.4306,7.5664,5943039.0],["2014-10-08",7.5664,7.5787,7.3472,7.5664,7236622.0],["2014-10-09",7.5664,7.5664,7.3163,7.4089,6920550.0],["2014-10-10",7.4089,7.408942222595215,7.2855,7.2916,4981180.0],["2014-10-13",7.2916,7.291635990142822,7.0045,7.1774,8056918.0],["2014-10-14",7.1774,7.4059,7.1435,7.2453,6974352.0],["2014-10-15",7.2453,7.3966,7.1774,7.3349,4739966.0],["2014-10-16",7.3349,7.334853172302246,7.1311,7.1404,4707082.0],["2014-10-17",7.1404,7.1898,6.7792,6.949,9560689.0],["2014-10-20",6.949,7.0231,6.8841,6.9922,3946997.0],["2014-10-21",6.9922,7.1496,6.9613,7.0261,4671872.0],["2014-10-22",7.0261,7.0725,6.9459,6.949,3020830.0],["2014-10-23",6.949,6.948971271514893,6.6032,6.6341,6329498.0],["2014-10-24",6.6341,6.7761,6.5168,6.594,2689506.0],["2014-10-27",6.594,6.7298,6.3624,6.6495,4328116.0],["2014-10-28",6.6495,7.3132,6.649526119232178,7.2237,17008919.0],["2014-10-29",7.2237,7.4398,7.0632,7.3719,19755293.0],["2014-10-30",7.3719,7.5509,7.2855,7.4491,12856681.0],["2014-10-31",7.4491,7.4861,7.1929,7.3472,7235340.0],["2014-11-03",7.3472,7.7423,7.2885,7.6559,16769390.0],["2014-11-04",7.6559,7.7794,7.538599491119385,7.5386,11783671.0],["2014-11-05",7.5386,7.6034,7.3071,7.4059,7356627.0],["2014-11-06",7.4059,7.4522,7.3349,7.3935,4462897.0],["2014-11-07",7.3935,8.119,7.3626,7.7886,29409590.0],["2014-11-10",7.7886,8.5666,7.788649082183838,8.5666,35314851.0],["2014-11-11",8.5666,9.4248,8.56658935546875,9.4248,41367233.0],["2014-11-12",9.4248,9.7551,9.0698,9.7057,27504988.0],["2014-11-13",9.7057,10.6349,9.4804,10.4034,23776502.0],["2014-11-14",10.4034,10.403390884399414,9.8168,9.9403,15918904.0],["2014-11-17",9.9403,10.0144,9.4155,9.6069,14548604.0],["2014-11-18",9.6069,10.567005157470703,9.4773,10.567,25318039.0],["2014-11-19",10.567,11.6228,10.2953,10.9004,42632861.0],["2014-11-20",10.9004,11.3974,10.4528,11.1999,27778142.0],["2014-11-21",11.1999,11.199851989746094,10.7121,10.9591,16820022.0],["2014-11-24",10.9591,12.0395,10.959062576293945,11.5456,25754682.0],["2014-11-25",11.5456,12.5396,11.2369,12.4594,25388353.0],["2014-11-26",12.4594,13.706544876098633,12.055,13.7065,26334873.0],["2014-11-27",13.7065,15.077200889587402,13.4318,15.0772,34726375.0],["2014-11-28",15.0772,16.5837,14.3857,16.5837,28758506.0],["2014-12-01",16.5837,18.241436004638672,16.583688735961914,18.2414,30247775.0],["2014-12-02",18.2414,19.5164,17.4357,18.5224,49843822.0],["2014-12-03",18.5224,19.291,17.5962,18.297,33156877.0],["2014-12-04",18.297,20.12763023376465,18.2167,20.1276,32998498.0],["2014-12-05",20.1276,21.8996,19.325,20.2141,43578301.0],["2014-12-08",20.2141,20.3715,18.2136,18.51,36527181.0],["2014-12-09",18.51,19.291,16.657773971557617,16.6578,44319531.0],["2014-12-10",16.6578,17.0714,15.4816,16.5621,33816666.0],["2014-12-11",16.5621,16.8276,15.6205,15.8984,29315160.0],["2014-12-12",15.8984,17.4882,15.7193,17.4882,51807932.0],["2014-12-15",17.4882,19.2386,16.8553,19.2386,47865599.0],["2014-12-16",19.2386,20.3684,18.6458,19.4176,45868818.0],["2014-12-17",19.4176,19.417604446411133,18.2137,18.5347,31259970.0],["2014-12-18",18.5347,19.1089,17.1949,17.2258,29873586.0],["2014-12-19",17.2258,18.4853,15.5248,17.8123,36022663.0],["2014-12-22",17.8123,17.812334060668945,16.0311,16.0311,27216602.0],["2014-12-23",16.0311,16.6701,15.1266,15.46,24569745.0],["2014-12-24",15.46,15.9879,15.2223,15.7378,17741861.0],["2014-12-25",15.7378,16.6948,15.2192,16.2441,24250906.0],["2014-12-26",16.2441,17.0869,15.7471,16.8553,30298200.0],["2014-12-29",16.8553,16.855348587036133,15.4538,15.5372,26185530.0],["2014-12-30",15.5372,15.537169456481934,14.0307,14.1789,30989302.0],["2014-12-31",14.1789,14.5925,13.7621,14.0029,21611710.0],["2015-01-05",14.0029,14.3795,13.0336,14.077,28283715.0],["2015-01-06",14.077,15.4847,13.7374,15.4847,34818288.0],["2015-01-07",15.4847,16.9788,14.8179,16.1453,52412469.0],["2015-01-08",16.1453,16.9788,15.5742,16.0435,35379789.0],["2015-01-09",16.0435,16.9171,15.6143,16.0712,32749245.0],["2015-01-12",16.0712,17.6796,16.071231842041016,17.6796,40690927.0],["2015-01-13",17.6796,19.0472,17.1949,18.4143,38846091.0],["2015-01-14",18.4143,18.4915,17.2906,17.4481,25880010.0],["2015-01-15",17.4481,18.3124,17.0128,17.7629,29334127.0],["2015-01-16",17.7629,19.538,17.303,19.538,51324114.0],["2015-01-19",19.538,19.7541,17.5839,18.3958,47241541.0],["2015-01-20",18.3958,19.8097,18.0315,19.362,38504239.0],["2015-01-21",19.362,19.6028,18.5378,19.3435,34848934.0],["2015-01-22",19.3435,19.751,18.5285,18.8218,29097082.0],["2015-01-23",18.8218,19.1953,17.5962,17.7969,32020926.0],["2015-01-26",17.7969,18.9854,17.79690170288086,18.7385,29018908.0],["2015-01-27",18.7385,19.0009,18.0655,18.5471,18069052.0],["2015-01-28",18.5471,18.547056198120117,17.8586,17.8586,17115529.0],["2015-01-29",17.8586,18.1828,17.4048,17.6055,17295090.0],["2015-01-30",17.6055,17.8895,16.88,16.9263,14652974.0],["2015-02-02",16.9263,18.2137,16.2071,17.3801,17489662.0],["2015-02-03",17.3801,19.1182,17.3369,19.1182,38241677.0],["2015-02-04",19.1182,20.3746,18.8311,19.7356,46137478.0],["2015-02-05",19.7356,21.3686,19.0935,20.177,41633396.0],["2015-02-06",20.177,20.5289,18.3217,18.6397,27069574.0],["2015-02-09",18.6397,19.2787,17.9049,18.2044,21430824.0],["2015-02-10",18.2044,20.0258,17.7074,20.0258,24939616.0],["2015-02-11",20.0258,22.0293,20.025754928588867,22.0293,26816076.0],["2015-02-12",22.0293,24.233417510986328,22.029260635375977,24.2334,72930191.0],["2015-02-13",24.2334,26.0857,23.7488,25.3139,54777819.0],["2015-02-16",25.3139,26.6413,24.4186,26.0548,46547491.0],["2015-02-17",26.0548,28.6109,24.4279,28.3423,40221168.0],["2015-02-25",28.3423,28.3423,28.34229278564453,28.3423,0.0],["2015-02-26",28.3423,28.34229278564453,24.3878,25.9313,27842906.0],["2015-02-27",25.9313,27.16,24.9126,26.5518,26387547.0],["2015-03-02",26.5518,29.1573,25.4003,28.0398,42637268.0],["2015-03-03",28.0398,29.0492,26.8883,27.1661,33204032.0],["2015-03-04",27.1661,27.7835,26.4901,26.7031,21210308.0],["2015-03-05",26.7031,27.16,25.5639,26.3511,23769846.0],["2015-03-06",26.3511,26.35114097595215,24.4557,24.6625,21955729.0],["2015-03-09",24.6625,26.5487,24.042,26.132,34176408.0],["2015-03-10",26.132,26.5487,25.4343,25.8757,15770216.0],["2015-03-11",25.8757,26.2956,25.3139,25.6504,20760482.0],["2015-03-12",25.6504,27.7774,25.1842,26.5765,32895520.0],["2015-03-13",26.5765,27.4378,25.9282,26.6413,21525047.0],["2015-03-16",26.6413,29.1172,26.641326904296875,28.3886,38119494.0],["2015-03-17",28.3886,28.38860511779785,27.4347,27.6292,22378286.0],["2015-03-18",27.6292,29.3271,26.2554,28.0922,34729284.0],["2015-03-19",28.0922,30.5619,27.3791,29.8673,37454057.0],["2015-03-20",29.8673,31.5497,29.3271,31.062,35228569.0],["2015-03-23",31.062,34.1676,31.061994552612305,34.1676,19118366.0],["2015-03-24",34.1676,37.585,34.16758346557617,37.585,29531493.0],["2015-03-25",37.585,41.345,37.584957122802734,41.345,17452204.0],["2015-03-26",41.345,41.344993591308594,37.2114,37.2114,40144426.0],["2015-03-27",37.2114,38.5574,35.5012,36.736,29709094.0],["2015-03-30",36.736,36.736019134521484,33.0624,33.9577,31591674.0],["2015-03-31",33.9577,37.353424072265625,33.649,37.3534,38232163.0],["2015-04-01",37.3534,38.5574,36.0414,37.9708,30417903.0],["2015-04-02",37.9708,38.7056,36.4891,38.3259,21600266.0],["2015-04-03",38.3259,38.32585144042969,36.4304,37.1528,17339154.0],["2015-04-07",37.1528,40.8696,37.15276336669922,40.8696,15343876.0],["2015-04-08",40.8696,44.0523,38.5882,41.984,31029952.0],["2015-04-09",41.984,45.6885,37.9708,44.9322,27263280.0],["2015-04-10",44.9322,48.0285,42.9101,45.0402,23516082.0],["2015-04-13",45.0402,49.4825,45.04020690917969,48.4668,20306860.0],["2015-04-14",48.4668,48.466835021972656,46.0003,46.5776,20579078.0],["2015-04-15",46.5776,46.57756042480469,41.91918182373047,41.9192,27494924.0],["2015-04-16",41.9192,44.4166,39.5514,43.188,22600452.0],["2015-04-17",43.188,43.2188,40.5146,41.3419,18363220.0],["2015-04-20",41.3419,44.608,41.2122,43.1262,22463834.0],["2015-04-21",43.1262,47.4389,42.1415,47.4389,26243254.0],["2015-04-22",47.4389,52.1837,47.43885040283203,52.1837,25887710.0],["2015-04-23",52.1837,56.1443,50.9365,51.9213,27682771.0],["2015-04-24",51.9213,57.1193,48.7246,57.1193,33702002.0],["2015-04-27",57.1193,62.833,57.119258880615234,60.5352,35203936.0],["2015-04-28",60.5352,65.4706,58.7191,63.5619,36634369.0],["2015-04-29",63.5619,64.2352,57.4466,61.0293,32686785.0],["2015-04-30",61.0293,67.1323,58.1138,67.1323,29349679.0],["2015-05-04",67.1323,67.9476,60.5352,62.5736,33893822.0],["2015-05-05",62.5736,62.57358932495117,57.7184,58.8056,25727794.0],["2015-05-06",58.8056,64.6862,58.80559539794922,61.8941,38954235.0],["2015-05-07",61.8941,63.006,57.4466,59.3986,26667778.0],["2015-05-08",59.3986,63.982,59.398582458496094,62.9442,29405514.0],["2015-05-11",62.9442,69.23863983154297,62.3883,69.2386,34804326.0],["2015-05-12",69.2386,76.16312408447266,69.23863983154297,76.1631,40437594.0],["2015-05-13",76.1631,79.3752,70.2949,72.704,43711024.0],["2015-05-14",72.704,73.6305,65.5386,66.3416,31383394.0],["2015-05-15",66.3416,69.1831,62.0177,66.7987,24005912.0],["2015-05-18",66.7987,71.9627,66.7987,68.5653,24841167.0],["2015-05-19",68.5653,71.0362,64.365,68.4356,24761437.0],["2015-05-20",68.4356,73.4267,68.43563079833984,70.3011,25042452.0],["2015-05-21",70.3011,71.6539,66.0945,68.0094,26755337.0],["2015-05-22",68.0094,71.6539,66.7122,69.739,29303807.0],["2015-05-25",69.739,69.7389907836914,63.6237,64.3032,30183840.0],["2015-05-26",64.3032,67.9414,63.0801,66.6813,28984901.0],["2015-05-27",66.6813,66.68132781982422,61.0849,62.728,32383597.0],["2015-05-28",62.728,62.72801971435547,57.32309341430664,57.3231,30183053.0],["2015-05-29",57.3231,59.936,54.0122,58.6079,23094162.0],["2015-06-01",58.6079,61.7644,57.3725,61.2146,21228186.0],["2015-06-02",61.2146,67.3361,59.7198,67.3361,34697117.0],["2015-06-03",67.3361,74.0691,67.33609771728516,74.0691,52040661.0],["2015-06-04",74.0691,81.4754,69.183,81.4754,39253541.0],["2015-06-05",81.4754,88.0231,75.0512,76.4534,35806415.0],["2015-06-08",76.4534,76.45343780517578,68.8062,71.66,29955030.0],["2015-06-09",71.66,77.1329,69.6772,74.1247,23234180.0],["2015-06-10",74.1247,81.2283,71.0362,79.0046,25724134.0],["2015-06-11",79.0046,79.00456237792969,73.4576,73.717,20620051.0],["2015-06-12",73.717,73.71701049804688,68.5653,70.4185,23397010.0],["2015-06-15",70.4185,70.41845703125,63.3766,63.3766,30314156.0],["2015-06-16",63.3766,67.7006,58.5585,66.4713,29243740.0],["2015-06-17",66.4713,73.11783599853516,63.6237,73.1178,33395698.0],["2015-06-18",73.1178,75.3601,65.80419158935547,65.8042,29378368.0],["2015-06-19",65.8042,68.7506,60.5475,63.8214,25634763.0],["2015-06-23",63.8214,65.9648,59.133,64.5811,22552649.0],["2015-06-24",64.5811,65.0444,60.529,62.0733,23401721.0],["2015-06-25",62.0733,63.6175,58.0643,59.6086,20797938.0],["2015-06-26",59.6086,59.60860824584961,53.64775085449219,53.6478,17684738.0],["2015-06-29",53.6478,53.64775085449219,48.28605651855469,48.2861,16062387.0],["2015-06-30",48.2861,53.11651611328125,43.4556,53.1165,44768757.0],["2015-07-01",53.1165,55.8221,47.804256439208984,47.8043,41115837.0],["2015-07-02",47.8043,50.0342,43.2394,43.9807,31808018.0],["2015-07-03",43.9807,46.9456,39.5826,39.7555,34504432.0],["2015-07-06",39.7555,43.7336,35.7775,43.7336,59354334.0],["2015-07-07",43.7336,43.73357009887695,39.3602,39.3602,26626941.0],["2015-07-08",39.3602,42.0102,35.4254,42.004,96872328.0],["2015-07-09",42.004,46.2044,38.9402,46.2044,54809585.0],["2015-07-10",46.2044,50.824825286865234,46.20439529418945,50.8248,29908831.0],["2015-07-13",50.8248,55.908546447753906,50.4851,55.9085,47098581.0],["2015-07-14",55.9085,58.9909,52.505,52.8756,41317978.0],["2015-07-15",52.8756,54.3581,47.6251,47.6313,32352996.0],["2015-07-16",47.6313,51.1584,42.8688,48.7432,27303333.0],["2015-07-17",48.7432,53.2462,47.5633,52.122,25545655.0],["2015-07-20",52.122,55.6553,51.424,52.9806,28096849.0],["2015-07-21",52.9806,54.0431,50.6519,51.8873,21048252.0],["2015-07-22",51.8873,53.308,51.1707,51.6217,19787164.0],["2015-07-23",51.6217,53.7404,49.3423,52.3382,25633949.0],["2015-07-24",52.3382,52.9559,48.7988,49.4844,24283371.0],["2015-07-27",49.4844,49.48440933227539,44.536590576171875,44.5366,19699352.0],["2015-07-28",44.5366,44.536590576171875,40.0829,41.5654,24365765.0],["2015-07-29",41.5654,45.7226,40.7315,45.7226,21686352.0],["2015-07-30",45.7226,46.26,42.3128,42.6217,20707079.0],["2015-07-31",42.6217,44.2895,41.7693,43.505,19674043.0],["2015-08-03",43.505,43.5050163269043,40.7686,41.7631,14395655.0],["2015-08-04",41.7631,44.7837,41.763084411621094,44.481,12145474.0],["2015-08-05",44.481,44.6292,42.004,42.0225,12631983.0],["2015-08-06",42.0225,42.3128,40.7686,41.3554,6421375.0],["2015-08-07",41.3554,44.7837,41.35540008544922,43.4062,14109011.0],["2015-08-10",43.4062,47.7487,42.9367,47.4398,23409992.0],["2015-08-11",47.4398,48.5455,46.0314,46.6368,23640290.0],["2015-08-12",46.6368,46.63678741455078,43.8447,43.8447,13166120.0],["2015-08-13",43.8447,44.7837,43.0541,44.7713,10088918.0],["2015-08-14",44.7713,45.5126,44.1474,44.1907,9460574.0],["2015-08-17",44.1907,44.190670013427734,42.4364,43.1776,9093282.0],["2015-08-18",43.1776,46.4206,40.7871,42.4549,21254727.0],["2015-08-19",42.4549,45.2964,38.2113,43.9683,28905394.0],["2015-08-20",43.9683,43.96828842163086,39.5702,39.5702,23270718.0],["2015-08-21",39.5702,39.57023239135742,35.6107,35.6107,14992838.0],["2015-08-24",35.6107,35.61073684692383,32.052757263183594,32.0528,4957573.0],["2015-08-25",32.0528,32.052757263183594,28.846858978271484,28.8469,7788195.0],["2015-08-26",28.8469,29.6499,25.96217155456543,25.9622,17001642.0],["2015-08-27",25.9622,27.3705,23.4605,26.654,17012739.0],["2015-08-28",26.654,29.0322,25.5112,28.3959,20729221.0],["2015-08-31",28.3959,28.395931243896484,25.554485321044922,25.5545,13852738.0],["2015-09-01",25.5545,26.1598,23.411,23.4481,13062432.0],["2015-09-02",23.4481,25.2024,21.5703,23.9608,16214909.0],["2015-09-07",23.9608,25.9745,23.960805892944336,24.7576,13193447.0],["2015-09-08",24.7576,26.3513,23.1022,26.0054,12555736.0],["2015-09-09",26.0054,28.4145,25.4495,27.3582,21301932.0],["2015-09-10",27.3582,27.358184814453125,25.8695,26.0301,12474707.0],["2015-09-11",26.0301,27.0432,25.0665,25.8819,11478931.0],["2015-09-14",25.8819,26.2525,23.293685913085938,23.2937,12737125.0],["2015-09-15",23.2937,23.293685913085938,20.9649,20.9649,8973598.0],["2015-09-16",20.9649,23.059,20.8476,23.059,12471417.0],["2015-09-17",23.059,24.4241,22.0397,22.5092,16914737.0],["2015-09-18",22.5092,24.1523,21.5023,23.3555,19227227.0],["2015-09-21",23.3555,24.7021,21.9347,24.6835,21381417.0],["2015-09-22",24.6835,25.4186,23.7817,24.4056,21404950.0],["2015-09-23",24.4056,24.405555725097656,23.306,23.6025,12778578.0],["2015-09-24",23.6025,25.9622,23.602535247802734,25.9622,17471003.0],["2015-09-25",25.9622,27.4138,24.4303,24.8935,29749039.0],["2015-09-28",24.8935,26.3699,23.164,25.9436,20368161.0],["2015-09-29",25.9436,25.943641662597656,24.3376,24.9553,13730526.0],["2015-09-30",24.9553,25.3815,23.6272,24.4056,14652048.0],["2015-10-08",24.4056,26.8455,24.405555725097656,26.8455,19143114.0],["2015-10-09",26.8455,27.1173,26.0672,26.7343,21583130.0],["2015-10-12",26.7343,29.409,26.73430633544922,29.409,17200925.0],["2015-10-13",29.409,32.3493,29.408971786499023,32.3493,21075980.0],["2015-10-14",32.3493,35.58603286743164,30.7617,35.586,42731696.0],["2015-10-15",35.586,39.144012451171875,34.5915,39.144,39825529.0],["2015-10-16",39.144,43.0603,39.144012451171875,43.0603,22919649.0],["2015-10-19",43.0603,47.3657,43.06026840209961,47.3657,42465124.0],["2015-10-20",47.3657,51.8873,45.0925,47.761,42633514.0],["2015-10-21",47.761,50.8557,45.6485,46.7603,44311925.0],["2015-10-22",46.7603,51.4364,46.76032638549805,50.8742,50028364.0],["2015-10-23",50.8742,50.87424850463867,48.2058,49.2682,41601484.0],["2015-10-26",49.2682,49.4165,44.7219,46.3897,38651646.0],["2015-10-27",46.3897,51.0287,45.3211,51.0287,43828486.0],["2015-10-28",51.0287,56.1247,51.02867889404297,52.9992,47088308.0],["2015-10-29",52.9992,58.0335,49.5524,55.4082,44893006.0],["2015-10-30",55.4082,59.2812,52.505,53.5242,41445625.0],["2015-11-02",53.5242,54.7843,50.2751,50.5283,29580065.0],["2015-11-03",50.5283,51.7576,48.6752,50.5901,24056121.0],["2015-11-04",50.5901,55.649112701416016,50.59010314941406,55.6491,49262467.0],["2015-11-05",55.6491,60.3375,55.3464,55.4144,60343358.0],["2015-11-06",55.4144,60.2696,54.4878,57.7555,44297617.0],["2015-11-09",57.7555,58.9909,54.4199,57.2675,48046591.0],["2015-11-10",57.2675,58.7129,55.5194,56.4892,29740926.0],["2015-11-11",56.4892,56.4954,54.982,55.8221,22556742.0],["2015-11-12",55.8221,59.1886,55.3835,56.3657,36421336.0],["2015-11-13",56.3657,56.365657806396484,52.3876,52.6347,30515926.0],["2015-11-16",52.6347,54.4816,50.3492,54.4631,22993558.0],["2015-11-17",54.4631,54.8399,50.8372,51.2696,37140173.0],["2015-11-18",51.2696,52.505,49.2929,49.4226,28402263.0],["2015-11-19",49.4226,51.1955,49.3238,50.6148,24818920.0],["2015-11-20",50.6148,50.614810943603516,48.7988,49.1817,27212396.0],["2015-11-23",49.1817,53.2771,48.4714,50.516,37763612.0],["2015-11-24",50.516,51.8811,49.2929,51.2758,27192258.0],["2015-11-25",51.2758,56.40271759033203,50.7136,56.4027,50274221.0],["2015-11-26",56.4027,58.7685,53.1598,53.3204,52256171.0],["2015-11-27",53.3204,55.2785,49.6018,50.5716,35384703.0],["2015-11-30",50.5716,51.2696,45.7226,50.028,25729309.0],["2015-12-01",50.028,50.6519,48.1934,49.2929,18134796.0],["2015-12-02",49.2929,49.7068,46.3341,49.3918,19179497.0],["2015-12-03",49.3918,54.0493,49.0458,52.2517,31180172.0],["2015-12-04",52.2517,52.25172805786133,49.4165,50.0527,23488390.0],["2015-12-07",50.0527,52.0664,49.6821,50.6519,22541734.0],["2015-12-08",50.6519,50.65187072753906,48.181,48.7246,20693470.0],["2015-12-09",48.7246,50.9607,48.3046,49.0829,18874366.0],["2015-12-10",49.0829,52.8633,48.8049,50.1577,30769188.0],["2015-12-11",50.1577,50.1577033996582,48.5208,48.8543,17804287.0],["2015-12-14",48.8543,49.5277,47.5633,49.3856,18266920.0],["2015-12-15",49.3856,50.8681,49.1694,49.2806,20931366.0],["2015-12-16",49.2806,52.4865,49.2744,50.3245,27828726.0],["2015-12-17",50.3245,52.505,50.0959,51.319,36036933.0],["2015-12-18",51.319,51.31899642944336,48.8173,49.2373,33579022.0],["2015-12-21",49.2373,49.237327575683594,48.039,48.6011,19449690.0],["2015-12-22",48.6011,49.9662,48.60108947753906,49.0706,15046890.0],["2015-12-23",49.0706,49.4103,47.5078,47.6745,19692262.0],["2015-12-24",47.6745,49.0953,47.4892,49.0397,17405638.0],["2015-12-25",49.0397,49.157,47.5633,47.8907,14949211.0],["2015-12-28",47.8907,49.1076,46.9518,47.0445,21420154.0],["2015-12-29",47.0445,47.2298,45.5558,45.9882,15630883.0],["2015-12-30",45.9882,47.0692,45.988189697265625,46.2785,11785867.0],["2015-12-31",46.2785,46.4515,43.8448,43.888,16930229.0],["2016-01-04",43.888,43.88799285888672,39.502281188964844,39.5023,14864143.0],["2016-01-05",39.5023,39.502281188964844,35.5551,36.8276,20733797.0],["2016-01-06",36.8276,40.50914764404297,36.7597,40.5091,29379352.0],["2016-01-07",40.5091,40.50914764404297,36.456993103027344,36.457,6976127.0],["2016-01-08",36.457,39.8976,33.8935,38.761,30396042.0],["2016-01-11",38.761,42.6402,36.4446,40.1632,42924439.0],["2016-01-12",40.1632,43.227,40.1509,40.9539,41051285.0],["2016-01-13",40.9539,40.95389175415039,37.0623,37.0994,33209187.0],["2016-01-14",37.0994,40.8118,35.2772,40.6574,42219030.0],["2016-01-15",40.6574,40.65739822387695,37.68,38.1927,32227251.0],["2016-01-18",38.1927,40.7192,37.6801,39.6567,30827767.0],["2016-01-19",39.6567,43.6162,39.65671157836914,43.2518,50301377.0],["2016-01-20",43.2518,43.25175476074219,41.3122,41.6766,33147476.0],["2016-01-21",41.6766,43.3012,40.8242,41.0713,30867032.0],["2016-01-22",41.0713,41.9978,38.9155,41.1701,24614188.0],["2016-01-25",41.1701,42.3128,40.3671,41.2689,14992955.0],["2016-01-26",41.2689,41.2689208984375,37.14265060424805,37.1427,19992434.0],["2016-01-27",37.1427,39.3973,34.6224,38.6437,25478119.0],["2016-01-28",38.6437,38.643672943115234,35.8269,36.3335,15943886.0],["2016-01-29",36.3335,38.7919,36.33345031738281,37.9951,19166203.0],["2016-02-01",37.9951,37.99508285522461,36.8029,37.5256,13494236.0],["2016-02-02",37.5256,40.7686,37.5256233215332,39.7185,20275908.0],["2016-02-03",39.7185,40.4597,38.8228,40.1509,15286269.0],["2016-02-04",40.1509,42.9923,40.15087127685547,41.6025,20829778.0],["2016-02-05",41.6025,44.2648,40.7686,42.1893,24447642.0],["2016-02-15",42.1893,42.5908,40.1632,42.282,13856046.0],["2016-02-16",42.282,45.2099,42.28196716308594,44.7837,23723250.0],["2016-02-17",44.7837,44.78367233276367,43.0603,44.1598,18734259.0],["2016-02-18",44.1598,45.5867,42.5599,42.6835,24242972.0],["2016-02-19",42.6835,43.1468,41.9299,42.3437,15917074.0],["2016-02-22",42.3437,42.5105,38.9155,40.7439,46237060.0],["2016-02-23",40.7439,40.74386978149414,37.4947,38.6313,33084973.0],["2016-02-24",38.6313,39.8667,37.7418,39.5949,24433025.0],["2016-02-25",39.5949,39.59493637084961,35.6355,35.9937,28582617.0],["2016-02-26",35.9937,37.0623,34.9004,36.179,18164245.0],["2016-02-29",36.179,36.179019927978516,32.559268951416016,32.5593,17845996.0],["2016-03-01",32.5593,34.4,31.8736,34.2827,18983547.0],["2016-03-02",34.2827,35.6416,33.3746,35.1969,21695941.0],["2016-03-03",35.1969,37.2909,34.6533,35.271,22968062.0],["2016-03-04",35.271,35.270999908447266,32.3184,32.7508,18778382.0],["2016-03-07",32.7508,34.9374,32.75076675415039,33.6835,15513684.0],["2016-03-08",33.6835,34.5792,31.7748,34.1777,17919546.0],["2016-03-09",34.1777,34.17766189575195,32.9422,33.177,9205401.0],["2016-03-10",33.177,34.2085,32.7384,33.0781,10438236.0],["2016-03-11",33.0781,33.07814407348633,31.8818,32.5019,10642797.0],["2016-03-14",32.5019,34.8132,32.501895904541016,34.1868,20333451.0],["2016-03-15",34.1868,34.4812,33.1972,33.4477,11988204.0],["2016-03-16",33.4477,34.4499,32.7712,33.3099,10858471.0],["2016-03-17",33.3099,36.64213943481445,33.309898376464844,36.6421,24766336.0],["2016-03-18",36.6421,40.3064,36.64213943481445,40.3064,58383929.0],["2016-03-21",40.3064,44.340118408203125,40.30635452270508,44.3401,61491711.0],["2016-03-22",44.3401,44.340118408203125,42.5174,42.6865,47567455.0],["2016-03-23",42.6865,46.95831298828125,41.9662,46.9583,45797864.0],["2016-03-24",46.9583,51.656,46.4134,47.4218,61587783.0],["2016-03-25",47.4218,48.9063,45.668,46.6013,35518889.0],["2016-03-28",46.6013,47.8853,44.622,45.3423,31296242.0],["2016-03-29",45.3423,47.2903,44.4779,45.8434,38531466.0],["2016-03-30",45.8434,50.4284,45.8309,49.6016,52699834.0],["2016-03-31",49.6016,49.6016,47.948,48.2298,34023691.0],["2016-04-01",48.2298,48.229820251464844,45.4112,46.476,25051714.0],["2016-04-05",46.476,50.967,46.4447,48.6244,32091035.0],["2016-04-06",48.6244,48.624427795410156,47.1337,47.7287,19966356.0],["2016-04-07",47.7287,48.4052,46.0376,46.0564,19887032.0],["2016-04-08",46.0564,46.6577,44.4779,45.9311,17506150.0],["2016-04-11",45.9311,49.0441,45.93107604980469,46.4008,24228348.0],["2016-04-12",46.4008,47.0147,44.7034,46.1002,18029188.0],["2016-04-13",46.1002,50.4221,46.100196838378906,48.3676,43760883.0],["2016-04-14",48.3676,50.4158,47.9166,50.253,29118909.0],["2016-04-15",50.253,51.086,49.0128,49.3322,23120097.0],["2016-04-18",49.3322,49.921,47.0711,48.9815,16742709.0],["2016-04-19",48.9815,49.8897,47.2903,48.9689,18108241.0],["2016-04-20",48.9689,49.3573,45.1231,46.451,24441020.0],["2016-04-21",46.451,46.6639,44.7848,44.9101,13942230.0],["2016-04-22",44.9101,47.3216,44.1585,46.4071,18083025.0],["2016-04-25",46.4071,47.7475,45.0479,46.9646,14656467.0],["2016-04-26",46.9646,47.7601,46.1503,47.165,9883514.0],["2016-04-27",47.165,47.5909,46.0376,46.2004,8723541.0],["2016-04-28",46.2004,48.8562,45.7244,48.6933,21199007.0],["2016-04-29",48.6933,48.69333267211914,47.3905,47.9918,11946879.0],["2016-05-03",47.9918,52.6144,47.4719,51.2364,23930520.0],["2016-05-04",51.2364,51.6623,50.1026,51.0547,14687687.0],["2016-05-05",51.0547,51.5934,50.5223,51.3115,13755592.0],["2016-05-06",51.3115,52.3951,48.2298,48.5931,19909384.0],["2016-05-09",48.5931,48.593109130859375,45.787,47.0147,13913261.0],["2016-05-10",47.0147,47.9166,46.6639,47.1024,9893809.0],["2016-05-11",47.1024,47.6912,45.6617,45.9874,12954324.0],["2016-05-12",45.9874,47.4594,44.409,46.9458,13760451.0],["2016-05-13",46.9458,47.4782,45.073,45.5928,10734388.0],["2016-05-16",45.5928,46.1566,45.0229,46.0,10403561.0],["2016-05-17",46.0,49.2007,44.954,47.259,22786075.0],["2016-05-18",47.259,47.25896453857422,44.8976,45.2671,12913707.0],["2016-05-19",45.2671,47.7287,45.26713943481445,45.6054,18150182.0],["2016-05-20",45.6054,47.1525,44.9665,46.4196,15225768.0],["2016-05-23",46.4196,48.3551,46.419639587402344,47.3529,17610222.0],["2016-05-24",47.3529,47.352928161621094,46.1628,46.6639,8551811.0],["2016-05-25",46.6639,48.6056,46.595,47.1024,13837870.0],["2016-05-26",47.1024,47.9668,45.4112,47.284,13911767.0],["2016-05-27",47.284,47.28402328491211,46.0689,46.4008,9793506.0],["2016-05-30",46.4008,46.476,45.5991,45.8246,6831706.0],["2016-05-31",45.8246,50.4096,45.824588775634766,50.4096,34735470.0],["2016-06-01",50.4096,51.9128,49.9273,50.0463,25916513.0],["2016-06-02",50.0463,50.4785,49.2633,50.1026,15254582.0],["2016-06-03",50.1026,55.0446,49.3322,51.6435,31937171.0],["2016-06-06",51.6435,54.1803,51.1737,52.1446,23105818.0],["2016-06-07",52.1446,52.14458084106445,51.0798,51.4869,11994928.0],["2016-06-08",51.4869,51.48691177368164,49.7957,50.5536,13066851.0],["2016-06-13",50.5536,50.729,46.9771,47.403,15128593.0],["2016-06-14",47.403,48.2298,46.6639,47.5784,12046323.0],["2016-06-15",47.5784,50.4221,46.8581,48.9689,15867394.0],["2016-06-16",48.9689,49.2946,47.6536,48.067,12103655.0],["2016-06-17",48.067,50.0901,48.06697463989258,48.4929,13631704.0],["2016-06-20",48.4929,48.492897033691406,47.3592,48.1046,10099503.0],["2016-06-21",48.1046,50.3469,47.9855,48.5242,16438256.0],["2016-06-22",48.5242,49.6579,47.9793,49.4324,11873041.0],["2016-06-23",49.4324,49.43244552612305,47.9793,48.4052,11349643.0],["2016-06-24",48.4052,49.0191,46.2756,47.9417,13454984.0],["2016-06-27",47.9417,48.9501,47.2903,48.756,11662585.0],["2016-06-28",48.756,50.7415,48.1985,50.2217,20282372.0],["2016-06-29",50.2217,52.3012,50.22165298461914,50.4221,17608243.0],["2016-06-30",50.4221,52.201,50.422088623046875,51.0171,17162867.0],["2016-07-01",51.0171,51.3554,49.3823,49.6705,11628733.0],["2016-07-04",49.6705,54.6375,49.1694,52.5267,25435859.0],["2016-07-05",52.5267,52.5329,51.0923,51.8314,14224499.0],["2016-07-06",51.8314,52.6144,51.2364,51.8126,10208146.0],["2016-07-07",51.8126,51.8502,50.1089,50.7916,13927571.0],["2016-07-08",50.7916,51.3616,50.0964,50.5474,9370228.0],["2016-07-11",50.5474,50.54736328125,49.1694,49.2884,14102022.0],["2016-07-12",49.2884,50.8793,48.6432,50.5348,13374823.0],["2016-07-13",50.5348,51.3616,50.3595,50.516,12733128.0],["2016-07-14",50.516,50.51604461669922,49.2946,49.5953,9153685.0],["2016-07-15",49.5953,50.2404,48.7748,49.1944,10927975.0],["2016-07-18",49.1944,49.6705,48.8186,49.4262,5332385.0],["2016-07-19",49.4262,49.42617416381836,48.2925,49.2007,7542210.0],["2016-07-20",49.2007,51.3491,49.200687408447266,50.278,17798915.0],["2016-07-21",50.278,50.4785,49.564,49.8208,9078260.0],["2016-07-22",49.8208,49.9711,49.0942,49.2884,8039631.0],["2016-07-25",49.2884,49.6705,48.4678,48.7372,6892569.0],["2016-07-26",48.7372,49.7707,48.7309,49.3886,6042990.0],["2016-07-27",49.3886,49.4387,44.4779,45.217,22535101.0],["2016-07-28",45.217,45.336,42.9684,43.9267,13860945.0],["2016-07-29",43.9267,44.3276,41.985,42.6239,12417416.0],["2016-08-01",42.6239,42.62389373779297,40.7949,42.3608,9593560.0],["2016-08-02",42.3608,42.8118,41.653,42.3859,8065001.0],["2016-08-03",42.3859,42.5362,41.5904,41.985,6927145.0],["2016-08-04",41.985,43.0937,41.8723,42.8556,9476959.0],["2016-08-05",42.8556,43.031,42.1541,42.198,7532226.0],["2016-08-08",42.198,42.555,41.0455,42.3358,8492640.0],["2016-08-09",42.3358,42.6427,41.9036,42.5926,7648995.0],["2016-08-10",42.5926,43.7639,42.5237,42.5425,8529516.0],["2016-08-11",42.5425,43.1939,42.1541,42.3796,7907305.0],["2016-08-12",42.3796,42.8431,41.8409,42.5738,5976195.0],["2016-08-15",42.5738,46.6138,42.0977,45.5427,29115878.0],["2016-08-16",45.5427,46.0376,44.7848,45.2233,14303583.0],["2016-08-17",45.2233,45.5866,44.4717,44.647,8745385.0],["2016-08-18",44.647,44.64703369140625,43.5947,43.9831,10278093.0],["2016-08-19",43.9831,44.4779,43.7827,44.2211,5703938.0],["2016-08-22",44.2211,45.0291,43.7827,43.8641,5282015.0],["2016-08-23",43.8641,44.1961,43.3943,43.6574,6863238.0],["2016-08-24",43.6574,43.9956,43.3755,43.7513,5040051.0],["2016-08-25",43.7513,43.7513427734375,42.4673,42.8556,7766957.0],["2016-08-26",42.8556,43.8453,42.8118,42.8995,6178701.0],["2016-08-29",42.8995,43.0185,42.0915,42.6114,5646958.0],["2016-08-30",42.6114,43.0937,42.5926,42.7116,4696665.0],["2016-08-31",42.7116,43.0185,42.2919,42.8807,4920302.0],["2016-09-01",42.8807,43.0937,42.4047,42.4172,4304437.0],["2016-09-02",42.4172,42.8306,42.0727,42.4235,4220652.0],["2016-09-05",42.4235,42.8556,42.317,42.4986,1822016.0],["2016-09-06",42.4986,42.498619079589844,42.4986,42.4986,0.0],["2016-09-07",42.4986,42.9684,42.0351,42.0602,9590632.0],["2016-09-08",42.0602,42.317,41.6969,42.0101,4750414.0],["2016-09-09",42.0101,42.0727,40.9828,40.9828,7207095.0],["2016-09-12",40.9828,40.98283004760742,38.6402,38.7843,10010228.0],["2016-09-13",38.7843,39.3981,38.784297943115234,38.9096,3542190.0],["2016-09-14",38.9096,41.4526,38.3959,39.9431,9756933.0],["2016-09-19",39.9431,41.0141,39.586,40.5131,7519387.0],["2016-09-20",40.5131,40.6509,39.8115,39.9619,3566253.0],["2016-09-21",39.9619,40.3878,39.8679,40.1685,3466057.0],["2016-09-22",40.1685,40.5882,39.8428,39.9117,4352056.0],["2016-09-23",39.9117,40.0746,39.1288,39.1664,5131331.0],["2016-09-26",39.1664,39.3981,38.5212,38.54,4993035.0],["2016-09-27",38.54,39.3042,38.4586,39.2541,4463905.0],["2016-09-28",39.2541,39.442,38.9158,38.9597,2506466.0],["2016-09-29",38.9597,39.5485,38.95967483520508,39.0286,3475592.0],["2016-09-30",39.0286,39.9869,38.8344,39.7927,5996954.0],["2016-10-10",39.7927,42.5738,39.774,41.6405,12378293.0],["2016-10-11",41.6405,41.64051055908203,40.845,41.2647,7208791.0],["2016-10-12",41.2647,41.6217,40.845,41.1958,4898756.0],["2016-10-13",41.1958,41.5152,40.8074,41.296,4793265.0],["2016-10-14",41.296,41.29600524902344,40.3815,40.7761,4253386.0],["2016-10-17",40.7761,41.8409,40.77613067626953,40.9139,5970924.0],["2016-10-18",40.9139,42.9058,40.7699,42.2669,10610209.0],["2016-10-19",42.2669,42.3796,41.653,42.2355,8268996.0],["2016-10-20",42.2355,42.342,41.7031,42.0101,4761062.0],["2016-10-21",42.0101,42.3921,41.4526,41.7532,5472728.0],["2016-10-24",41.7532,43.9706,41.2772,43.2189,16637465.0],["2016-10-25",43.2189,43.6511,42.7053,42.8932,6306497.0],["2016-10-26",42.8932,43.8453,42.6239,42.9621,7182865.0],["2016-10-27",42.9621,44.6095,42.962127685546875,43.7764,13584940.0],["2016-10-28",43.7764,47.0773,43.776397705078125,45.0542,20363553.0],["2016-10-31",45.0542,45.3924,43.958,44.6909,6842663.0],["2016-11-01",44.6909,46.5888,44.4779,45.9123,10851442.0],["2016-11-02",45.9123,46.2192,45.4112,45.5553,6907301.0],["2016-11-03",45.5553,46.8581,44.7848,45.787,10874614.0],["2016-11-04",45.787,45.9561,44.1585,44.409,7908198.0],["2016-11-07",44.409,44.8788,43.7326,43.8453,5369952.0],["2016-11-08",43.8453,44.8162,43.7952,44.1961,5122084.0],["2016-11-09",44.1961,44.5969,43.031,43.5321,6040434.0],["2016-11-10",43.5321,45.1231,43.53211975097656,44.8537,8449548.0],["2016-11-11",44.8537,45.7244,44.2524,45.7118,11414583.0],["2016-11-14",45.7118,47.3028,45.71184539794922,45.7557,14085311.0],["2016-11-15",45.7557,46.3006,45.1105,45.8371,8572601.0],["2016-11-16",45.8371,47.1024,45.7244,45.7557,8956822.0],["2016-11-17",45.7557,45.755699157714844,44.4779,44.7535,7166846.0],["2016-11-18",44.7535,45.0667,44.3965,44.5969,5106035.0],["2016-11-21",44.5969,45.0792,44.29,44.6032,4157626.0],["2016-11-22",44.6032,46.1002,44.2837,45.8559,8640713.0],["2016-11-23",45.8559,46.3382,45.2233,45.4738,9080393.0],["2016-11-24",45.4738,45.6931,44.8475,45.0041,6061493.0],["2016-11-25",45.0041,45.192,44.0645,45.0855,5228091.0],["2016-11-28",45.0855,47.3404,45.085487365722656,45.7118,15224132.0],["2016-11-29",45.7118,46.6639,45.0917,46.1628,10426635.0],["2016-11-30",46.1628,50.7791,45.7118,49.2758,36169114.0],["2016-12-01",49.2758,49.2821,48.1046,49.2758,17977345.0],["2016-12-02",49.2758,50.704,48.5367,48.8562,16772274.0],["2016-12-05",48.8562,50.6538,47.7601,49.0378,12215023.0],["2016-12-06",49.0378,49.4011,46.9771,47.0898,11732117.0],["2016-12-07",47.0898,47.4782,46.1628,46.9708,9433785.0],["2016-12-08",46.9708,47.1587,46.2255,46.3633,6764779.0],["2016-12-09",46.3633,46.9082,46.0376,46.0877,8862575.0],["2016-12-12",46.0877,46.08766555786133,42.6552,42.8118,16696821.0],["2016-12-13",42.8118,43.6261,41.6468,43.0937,7972169.0],["2016-12-14",43.0937,43.814,42.6552,43.0999,5217805.0],["2016-12-15",43.0999,43.9079,42.7053,43.5196,6240602.0],["2016-12-16",43.5196,45.8497,43.244,44.766,8737607.0],["2016-12-19",44.766,44.766048431396484,43.4131,43.8077,5346073.0],["2016-12-20",43.8077,44.4403,43.1626,43.4632,4865777.0],["2016-12-21",43.4632,44.3965,43.4068,43.7325,4077612.0],["2016-12-22",43.7325,43.8328,43.006,43.4068,3440428.0],["2016-12-23",43.4068,43.5259,41.7533,41.9662,6527378.0],["2016-12-26",41.9662,42.9433,41.3461,42.887,5383211.0],["2016-12-27",42.887,43.3693,42.4548,42.9058,3528512.0],["2016-12-28",42.9058,43.0874,42.6364,42.9245,3389922.0],["2016-12-29",42.9245,44.077,42.8118,43.6824,6824633.0],["2016-12-30",43.6824,44.052,42.9057,43.0811,4331993.0],["2017-01-03",43.0811,44.7535,43.08113098144531,44.0708,5157167.0],["2017-01-04",44.0708,45.787,43.8453,45.4425,10089577.0],["2017-01-05",45.4425,45.5991,44.7473,45.098,5400362.0],["2017-01-06",45.098,45.2233,44.2211,44.647,4094049.0],["2017-01-09",44.647,45.5678,44.3777,45.0918,5403363.0],["2017-01-10",45.0918,45.9123,44.5155,45.0792,5842212.0],["2017-01-11",45.0792,45.3486,44.2838,44.3526,4417809.0],["2017-01-12",44.3526,44.5593,43.0498,43.0686,6518377.0],["2017-01-13",43.0686,43.1688,41.8221,42.079,7594854.0],["2017-01-16",42.079,42.8494,40.7135,41.6155,8358072.0],["2017-01-17",41.6155,43.2503,41.2522,42.8932,8064814.0],["2017-01-18",42.8932,43.0623,42.3546,42.5425,4164700.0],["2017-01-19",42.5425,43.244,42.079,42.9747,5143489.0],["2017-01-20",42.9747,44.0332,42.5174,43.5634,7002028.0],["2017-01-23",43.5634,43.9142,43.2816,43.7263,3432333.0],["2017-01-24",43.7263,43.7701,42.8932,43.1438,3024061.0],["2017-01-25",43.1438,43.814,42.9058,43.7075,3021306.0],["2017-01-26",43.7075,45.6492,43.707496643066406,45.336,10232079.0],["2017-02-03",45.336,45.33604431152344,44.3151,44.503,3363451.0],["2017-02-06",44.503,45.7244,44.4591,45.5114,5376798.0],["2017-02-07",45.5114,45.5991,44.4779,45.0918,4784060.0],["2017-02-08",45.0918,45.9749,44.6909,45.8497,6504911.0],["2017-02-09",45.8497,45.8935,45.336,45.5177,5673248.0],["2017-02-10",45.5177,45.517677307128906,42.6051,43.2315,18384760.0],["2017-02-13",43.2315,44.2712,41.7219,43.125,15013896.0],["2017-02-14",43.125,43.12498092651367,42.0288,42.2606,10984278.0],["2017-02-15",42.2606,42.8619,42.2293,42.3733,6548796.0],["2017-02-16",42.3733,42.6803,42.2481,42.6803,4435818.0],["2017-02-17",42.6803,43.388,42.5299,42.699,5434980.0],["2017-02-20",42.699,42.69904708862305,41.4651,42.5926,7755981.0],["2017-02-21",42.5926,43.3379,42.342,43.031,8387461.0],["2017-02-22",43.031,43.2565,42.5174,42.9934,5482174.0],["2017-02-23",42.9934,43.1375,42.5425,42.8682,4698047.0],["2017-02-24",42.8682,43.5321,42.8431,43.0749,5920061.0],["2017-02-27",43.0749,43.5634,42.6364,43.0561,7799460.0],["2017-02-28",43.0561,43.3192,42.9058,43.0937,3498769.0],["2017-03-01",43.0937,43.3693,42.9058,42.9433,4977303.0],["2017-03-02",42.9433,43.1438,42.3295,42.3984,4916815.0],["2017-03-03",42.3984,42.6427,41.9662,42.5237,4992429.0],["2017-03-06",42.5237,42.9997,42.4861,42.7492,6662679.0],["2017-03-07",42.7492,43.006,42.4047,42.9058,8392939.0],["2017-03-08",42.9058,42.9997,42.4172,42.5425,4493192.0],["2017-03-09",42.5425,42.7178,42.2168,42.2919,3497806.0],["2017-03-10",42.2919,42.5111,42.1479,42.2543,3289885.0],["2017-03-13",42.2543,42.9058,41.7846,42.7492,8342854.0],["2017-03-14",42.7492,42.9559,42.4861,42.5299,4735942.0],["2017-03-15",42.5299,42.9108,42.3268,42.5934,4222895.0],["2017-03-16",42.5934,43.0885,42.5871,42.9489,5875935.0],["2017-03-17",42.9489,44.8088,42.8981,43.1965,15767173.0],["2017-03-20",43.1965,43.5011,42.7838,43.0949,6279292.0],["2017-03-21",43.0949,43.2536,42.7394,42.9489,4602126.0],["2017-03-22",42.9489,42.94888687133789,42.4284,42.6252,4600706.0],["2017-03-23",42.6252,42.8981,42.2252,42.5934,4329089.0],["2017-03-24",42.5934,42.8981,42.276,42.7521,4801064.0],["2017-03-27",42.7521,42.752105712890625,42.3585,42.4157,3464826.0],["2017-03-28",42.4157,42.6188,42.3268,42.4411,2891582.0],["2017-03-29",42.4411,42.5934,41.9015,41.9079,4269357.0],["2017-03-30",41.9079,42.2126,40.8795,41.0128,5156348.0],["2017-03-31",41.0128,41.4445,39.9591,40.2193,7390159.0],["2017-04-05",40.2193,41.2604,40.2193489074707,41.089,4597114.0],["2017-04-06",41.089,41.1652,40.5304,40.6446,3960189.0],["2017-04-07",40.6446,40.6573,40.3209,40.3907,3087543.0],["2017-04-10",40.3907,40.5558,39.1021,39.318,6788275.0],["2017-04-11",39.318,39.8639,39.2418,39.5465,4206762.0],["2017-04-12",39.5465,40.1559,39.1021,39.8639,4520975.0],["2017-04-13",39.8639,40.1178,39.5465,40.0797,2616486.0],["2017-04-14",40.0797,40.1051,39.1085,39.3624,3380617.0],["2017-04-17",39.3624,39.5909,38.9117,39.2735,2557356.0],["2017-04-18",39.2735,39.5973,39.2037,39.3434,2246931.0],["2017-04-19",39.3434,39.4894,37.9786,38.2769,5874667.0],["2017-04-20",38.2769,38.899,37.9024,38.2135,4980355.0],["2017-04-21",38.2135,38.2769,37.274,37.3248,5010349.0],["2017-04-24",37.3248,37.3375,35.5411,36.0552,4927183.0],["2017-04-25",36.0552,36.9249,35.6807,35.8648,4310241.0],["2017-04-26",35.8648,36.5377,35.6744,36.1758,3367630.0],["2017-04-27",36.1758,36.9312,34.8936,36.4742,7205396.0],["2017-04-28",36.4742,36.474178314208984,35.8648,35.9537,4040339.0],["2017-05-02",35.9537,35.9537,35.4395,35.5474,2932300.0],["2017-05-03",35.5474,36.7916,35.5474,36.3409,5818059.0],["2017-05-04",36.3409,36.7408,35.7696,36.2139,3573428.0],["2017-05-05",36.2139,36.7217,35.8648,36.4107,4760824.0],["2017-05-08",36.4107,38.7594,36.1949,37.7501,9418283.0],["2017-05-09",37.7501,38.3975,36.8931,38.1246,5918889.0],["2017-05-10",38.1246,38.4166,37.3565,37.3565,3930855.0],["2017-05-11",37.3565,38.0865,36.7471,37.9469,5080691.0],["2017-05-12",37.9469,38.2643,37.3311,38.2579,4708971.0],["2017-05-15",38.2579,38.6896,37.439,38.023,3940190.0],["2017-05-16",38.023,38.2008,37.6422,38.2008,3645003.0],["2017-05-17",38.2008,40.8605,37.8326,39.0831,10226174.0],["2017-05-18",39.0831,39.4195,38.4039,38.5943,5154672.0],["2017-05-19",38.5943,39.1656,38.2008,38.2452,2924084.0],["2017-05-22",38.2452,39.1022,37.8834,38.1563,3632636.0],["2017-05-23",38.1563,38.734,37.6422,38.3468,4168064.0],["2017-05-24",38.3468,38.7848,37.5216,38.6895,3476970.0],["2017-05-25",38.6895,40.0543,38.4039,39.5973,7174636.0],["2017-05-26",39.5973,40.067,39.1656,39.6163,3866237.0],["2017-05-31",39.6163,41.0319,39.3624,40.2765,7122057.0],["2017-06-01",40.2765,40.27648162841797,38.9562,39.4068,3817788.0],["2017-06-02",39.4068,40.943,39.1466,40.4987,5898008.0],["2017-06-05",40.4987,41.6159,39.9908,40.1051,7847359.0],["2017-06-06",40.1051,40.3082,39.4576,40.2384,5053066.0],["2017-06-07",40.2384,40.9303,40.067,40.5558,8755446.0],["2017-06-08",40.5558,40.8097,39.9147,40.1305,4448764.0],["2017-06-09",40.1305,40.3082,39.3687,39.4957,5208439.0],["2017-06-12",39.4957,39.49570083618164,37.5787,37.9024,6551101.0],["2017-06-13",37.9024,38.442,37.6866,38.0738,4562898.0],["2017-06-14",38.0738,38.0865,37.1026,37.3311,5191597.0],["2017-06-15",37.3311,39.6607,37.147,39.3116,10660990.0],["2017-06-16",39.3116,39.318,38.2135,38.4928,6860614.0],["2017-06-19",38.4928,39.0387,38.0865,38.8419,4673247.0],["2017-06-20",38.8419,39.8004,38.8038,39.3941,6604589.0],["2017-06-21",39.3941,40.1178,39.1656,39.4449,6132740.0],["2017-06-22",39.4449,39.775,38.6578,38.7022,5174167.0],["2017-06-23",38.7022,38.70224380493164,37.7056,38.5372,4753172.0],["2017-06-26",38.5372,39.3497,38.2452,39.2101,4326410.0],["2017-06-27",39.2101,39.7496,39.0831,39.2291,4262725.0],["2017-06-28",39.2291,39.22911071777344,38.0929,38.1817,7855229.0],["2017-06-29",38.1817,40.0543,38.1309,39.5338,11384844.0],["2017-06-30",39.5338,39.5592,38.5372,39.4894,6442130.0],["2017-07-03",39.4894,40.6891,38.9117,40.2701,7591775.0],["2017-07-04",40.2701,40.4987,39.7687,40.194,5210885.0],["2017-07-05",40.194,40.3019,39.0895,39.5465,6731879.0],["2017-07-06",39.5465,39.629,38.8482,39.2862,4403462.0],["2017-07-07",39.2862,39.2926,38.7975,39.1529,2757851.0],["2017-07-10",39.1529,39.152931213378906,38.5689,38.5943,4802383.0],["2017-07-11",38.5943,39.0133,38.4039,38.6959,3014811.0],["2017-07-12",38.6959,38.8863,37.2613,38.0357,7515193.0],["2017-07-13",38.0357,38.035728454589844,37.3819,37.5787,4770056.0],["2017-07-14",37.5787,37.9976,37.3756,37.6422,2652913.0],["2017-07-17",37.6422,37.64216613769531,33.8779,33.8779,2772140.0],["2017-07-18",33.8779,33.87794494628906,30.4882,31.1738,25861526.0],["2017-07-19",31.1738,31.173809051513672,30.1518,30.958,10190112.0],["2017-07-20",30.958,31.6435,30.6152,30.9389,7426441.0],["2017-07-21",30.9389,32.3101,30.938940048217773,31.3008,10299209.0],["2017-07-24",31.3008,31.3515,30.5327,31.0469,6441269.0],["2017-07-25",31.0469,31.04685401916504,30.2026,30.6596,5702663.0],["2017-07-26",30.6596,30.8437,30.2788,30.4311,3680346.0],["2017-07-27",30.4311,32.9639,30.2788,32.4116,16121005.0],["2017-07-28",32.4116,32.411624908447266,31.5547,31.707,7145019.0],["2017-07-31",31.707,31.853,31.2944,31.415,6449493.0],["2017-08-01",31.415,31.853,31.3262,31.7388,5403974.0],["2017-08-02",31.7388,32.8052,31.4531,32.0435,10175391.0],["2017-08-03",32.0435,35.0142,31.9165,32.9131,21893172.0],["2017-08-04",32.9131,34.1509,32.3799,33.3257,12842723.0],["2017-08-07",33.3257,34.2779,32.6973,33.2622,8249001.0],["2017-08-08",33.2622,34.4112,32.8814,34.2652,11506432.0],["2017-08-09",34.2652,34.5635,33.6621,33.9097,7258073.0],["2017-08-10",33.9097,34.4048,33.0083,33.3574,7809530.0],["2017-08-11",33.3574,33.77,32.6973,32.9956,5875954.0],["2017-08-14",32.9956,34.354,32.9385,34.0239,9680498.0],["2017-08-15",34.0239,34.8809,33.897,34.1446,6197980.0],["2017-08-16",34.1446,37.4454,33.9922,36.1822,19834144.0],["2017-08-17",36.1822,37.9342,35.4712,36.817,16358011.0],["2017-08-18",36.817,36.81695556640625,35.6807,36.0108,7066529.0],["2017-08-21",36.0108,37.2549,35.23,35.9283,9955957.0],["2017-08-22",35.9283,36.4996,35.5157,36.0108,7354400.0],["2017-08-23",36.0108,36.0362,34.7857,35.1348,8008044.0],["2017-08-24",35.1348,35.2808,34.5,34.7412,5093620.0],["2017-08-25",34.7412,36.3155,34.741241455078125,36.0425,9688221.0],["2017-08-28",36.0425,39.3561,36.04253387451172,38.1182,23509966.0],["2017-08-29",38.1182,38.4991,37.4898,37.7056,11026920.0],["2017-08-30",37.7056,39.7115,37.5723,38.2135,11544538.0],["2017-08-31",38.2135,39.0894,37.7818,38.2135,8510619.0],["2017-09-01",38.2135,40.1305,37.9659,39.3941,13744950.0],["2017-09-04",39.3941,40.9366,39.1275,40.3717,13028787.0],["2017-09-05",40.3717,40.6129,39.3688,40.0861,6689796.0],["2017-09-06",40.0861,40.6891,39.61,40.2003,6489015.0],["2017-09-07",40.2003,43.3869,39.9908,40.8795,19247690.0],["2017-09-08",40.8795,41.2667,40.1114,40.8668,8279761.0],["2017-09-11",40.8668,40.9938,39.9908,40.2955,6825309.0],["2017-09-12",40.2955,40.816,39.483,40.1178,9587643.0],["2017-09-13",40.1178,40.1813,39.6163,39.7496,4293720.0],["2017-09-14",39.7496,40.1813,38.4928,38.5245,10852485.0],["2017-09-15",38.5245,39.0387,38.0103,38.2833,9002035.0],["2017-09-18",38.2833,40.0734,38.28329849243164,39.9401,11939561.0],["2017-09-19",39.9401,40.4987,39.1529,39.1529,7238705.0],["2017-09-20",39.1529,39.483,38.8482,39.4195,6131834.0],["2017-09-21",39.4195,39.6671,38.0992,38.1944,8794527.0],["2017-09-22",38.1944,38.7213,37.4771,38.5309,5907676.0],["2017-09-25",38.5309,38.9752,37.9596,38.1056,4289451.0],["2017-09-26",38.1056,39.1466,38.1055,39.0387,6629221.0],["2017-09-27",39.0387,39.7115,38.8228,39.4386,5251229.0],["2017-09-28",39.4386,39.6671,39.0387,39.3561,3779143.0],["2017-09-29",39.3561,39.8385,39.3560676574707,39.6734,4276519.0],["2017-10-09",39.6734,41.8317,39.6608,39.7369,7622778.0],["2017-10-10",39.7369,40.5621,39.6671,40.3019,5621966.0],["2017-10-11",40.3019,40.5558,39.7115,39.8068,4291448.0],["2017-10-12",39.8068,40.4034,39.6735,40.0162,6344221.0],["2017-10-13",40.0162,41.3112,40.0162,41.2033,10222025.0],["2017-10-16",41.2033,41.20325469970703,38.7594,39.1974,8979553.0],["2017-10-17",39.1974,39.3624,37.4454,38.0738,8123836.0],["2017-10-18",38.0738,38.3087,37.585,37.6739,4305971.0],["2017-10-19",37.6739,37.9596,37.1534,37.3121,4059658.0],["2017-10-20",37.3121,37.9024,37.0772,37.8897,2624437.0],["2017-10-23",37.8897,38.315,37.889732360839844,38.1056,2033693.0],["2017-10-24",38.1056,38.5562,37.7691,38.3531,4208222.0],["2017-10-25",38.3531,38.35311508178711,37.8707,38.2579,2408264.0],["2017-10-26",38.2579,38.3404,37.5152,38.131,4426760.0],["2017-10-27",38.131,38.1436,37.6612,37.8516,2811415.0],["2017-10-30",37.8516,37.85164260864258,35.2935,35.6172,7701794.0],["2017-10-31",35.6172,36.2012,35.4268,35.7886,2977553.0],["2017-11-01",35.7886,36.6138,35.5791,35.8584,3204684.0],["2017-11-02",35.8584,36.2964,35.5601,35.941,2600691.0],["2017-11-03",35.941,36.0679,34.9952,35.3951,2904511.0],["2017-11-06",35.3951,35.3951,34.792,34.919,3904464.0],["2017-11-07",34.919,35.4205,34.7539,35.3443,4795585.0],["2017-11-08",35.3443,37.2359,35.0904,36.5313,9260409.0],["2017-11-09",36.5313,36.6075,35.4839,35.7378,7091581.0],["2017-11-10",35.7378,36.4869,35.1094,36.1568,8082592.0],["2017-11-13",36.1568,36.4361,35.7442,36.1441,6897139.0],["2017-11-14",36.1441,36.3726,35.2935,35.4776,4608969.0],["2017-11-15",35.4776,35.649,35.0523,35.1348,3585584.0],["2017-11-16",35.1348,35.5157,34.9126,35.0269,3456247.0],["2017-11-17",35.0269,35.2237,32.8813,33.9605,7529825.0],["2017-11-20",33.9605,33.96046829223633,32.5513,33.021,5523534.0],["2017-11-21",33.021,34.4048,32.7227,33.8018,7547831.0],["2017-11-22",33.8018,33.9859,33.1353,33.44,5394243.0],["2017-11-23",33.44,33.4399528503418,32.0434,32.3354,5457250.0],["2017-11-24",32.3354,32.564,31.7324,32.1196,5920294.0],["2017-11-27",32.1196,32.3481,31.8213,31.9038,3843554.0],["2017-11-28",31.9038,32.583,31.8911,32.4751,5417200.0],["2017-11-29",32.4751,32.4751,31.5229,32.1831,6394325.0],["2017-11-30",32.1831,32.3672,31.6499,31.7261,3879352.0],["2017-12-01",31.7261,32.8306,31.6181,32.6909,7497736.0],["2017-12-04",32.6909,32.69091796875,32.0752,32.3101,4461276.0],["2017-12-05",32.3101,32.4497,31.3198,31.542,5229317.0],["2017-12-06",31.542,32.0244,31.123,31.9927,5997021.0],["2017-12-07",31.9927,32.2656,31.5674,31.7959,4858250.0],["2017-12-08",31.7959,32.3037,31.6753,32.0942,4116492.0],["2017-12-11",32.0942,33.1353,32.09423065185547,32.7671,8818867.0],["2017-12-12",32.7671,32.76709747314453,31.7705,32.0371,5646972.0],["2017-12-13",32.0371,32.1133,31.7642,32.0625,2514503.0],["2017-12-14",32.0625,32.3608,31.6499,31.7705,3279830.0],["2017-12-15",31.7705,32.1387,31.6626,31.7642,3575199.0],["2017-12-18",31.7642,31.9228,31.3452,31.5483,2875241.0],["2017-12-19",31.5483,32.6846,31.54832649230957,32.3101,7996135.0],["2017-12-20",32.3101,32.310054779052734,31.7388,31.8594,4003277.0],["2017-12-21",31.8594,32.437,31.6626,32.1958,4349125.0],["2017-12-22",32.1958,32.4688,32.0942,32.1831,3118406.0],["2017-12-25",32.1831,32.2656,31.6118,31.7261,3722695.0],["2017-12-26",31.7261,31.9609,31.6182,31.8975,3437883.0],["2017-12-27",31.8975,31.9292,31.6055,31.6245,2969940.0],["2017-12-28",31.6245,32.0117,31.624494552612305,31.7578,3863031.0],["2017-12-29",31.7578,31.9228,31.4087,31.7261,3386768.0],["2018-01-02",31.7261,31.8594,31.123,31.3008,6260016.0],["2018-01-03",31.3008,31.8911,31.2309,31.7959,7183877.0],["2018-01-04",31.7959,31.79589080810547,31.4912,31.6689,4859754.0],["2018-01-05",31.6689,32.8941,31.6308,32.5259,14679959.0],["2018-01-08",32.5259,33.8208,31.9292,33.0401,10560727.0],["2018-01-09",33.0401,33.0400505065918,32.4624,32.6021,5522841.0],["2018-01-10",32.6021,33.5161,32.5132,32.8115,7101374.0],["2018-01-11",32.8115,34.335,32.3101,34.0366,14059994.0],["2018-01-12",34.0366,34.03664779663086,33.0274,33.0972,8187544.0],["2018-01-15",33.0972,33.09718322753906,31.4214,31.6753,8917203.0],["2018-01-16",31.6753,31.9165,31.6118,31.8975,4489905.0],["2018-01-17",31.8975,33.7066,31.7515,32.8433,12055986.0],["2018-01-18",32.8433,33.4717,32.4434,32.6528,6489978.0],["2018-01-19",32.6528,34.189,32.6274,33.5606,16101890.0],["2018-01-22",33.5606,36.91852569580078,33.3511,36.9185,34910922.0],["2018-01-23",36.9185,37.128,35.8585,36.9884,23747273.0],["2018-01-24",36.9884,40.6256,36.9439,39.4386,40571785.0],["2018-01-25",39.4386,40.5621,38.3277,38.3785,31029401.0],["2018-01-26",38.3785,39.3434,38.0865,38.6515,14645818.0],["2018-01-29",38.6515,39.0069,37.5787,38.7213,15743176.0],["2018-01-30",38.7213,39.4957,38.023,38.5182,12477165.0],["2018-01-31",38.5182,38.518150329589844,34.6714,34.7412,22725813.0],["2018-02-01",34.7412,35.7569,34.0493,34.919,17897020.0],["2018-02-02",34.919,36.3599,34.4366,35.3379,15585295.0],["2018-02-05",35.3379,35.33793640136719,34.189,34.792,10648526.0],["2018-02-06",34.792,34.79202651977539,31.8403,32.2466,16113328.0],["2018-02-07",32.2466,34.2461,32.0561,33.2749,15618037.0],["2018-02-08",33.2749,33.2749137878418,30.2534,30.9326,23585914.0],["2018-02-09",30.9326,30.932592391967773,28.3808,28.914,20108551.0],["2018-02-12",28.914,29.9677,28.5331,29.4409,9530995.0],["2018-02-13",29.4409,30.0249,29.1997,29.2695,7530677.0],["2018-02-14",29.2695,29.4726,29.0092,29.2885,5112006.0],["2018-02-22",29.2885,30.7231,29.28852653503418,30.374,8260000.0],["2018-02-23",30.374,30.6406,29.8852,30.2153,5873701.0],["2018-02-26",30.2153,31.853,30.215301513671875,31.6753,10666707.0],["2018-02-27",31.6753,31.9927,30.9897,31.3579,9540931.0],["2018-02-28",31.3579,31.5293,29.8979,30.7929,9047246.0],["2018-03-01",30.7929,32.3354,30.5327,32.2466,12422760.0],["2018-03-02",32.2466,32.6909,31.6118,31.7197,9746317.0],["2018-03-05",31.7197,32.6274,31.6245,32.6021,9118718.0],["2018-03-06",32.6021,33.1987,32.3799,32.6655,9836916.0],["2018-03-07",32.6655,32.6909,32.145,32.145,5546587.0],["2018-03-08",32.145,32.4116,31.7705,31.9292,4499086.0],["2018-03-09",31.9292,33.7446,31.8213,33.7002,15321222.0],["2018-03-12",33.7002,34.6524,33.3638,33.8145,13590892.0],["2018-03-13",33.8145,34.4683,33.1987,33.5606,9477263.0],["2018-03-14",33.5606,33.8272,33.0718,33.2622,7361160.0],["2018-03-15",33.2622,33.3955,32.1577,33.3701,9036626.0],["2018-03-16",33.3701,34.1699,32.5703,32.6021,9444496.0],["2018-03-19",32.6021,33.5098,32.1831,32.7227,7462975.0],["2018-03-20",32.7227,32.9131,32.0879,32.6973,5149849.0],["2018-03-21",32.6973,33.4273,32.1514,32.2529,7450112.0],["2018-03-22",32.2529,32.6655,31.834,31.8594,6037204.0],["2018-03-23",31.8594,31.859363555908203,29.2631,29.771,10536593.0],["2018-03-26",29.771,30.9072,29.0727,30.8564,7136848.0],["2018-03-27",30.8564,32.5767,30.856420516967773,32.1069,10586535.0],["2018-03-28",32.1069,32.2148,31.4722,31.7768,7641454.0],["2018-03-29",31.7768,32.8115,31.776844024658203,32.4878,9424296.0],["2018-03-30",32.4878,33.7284,32.487789154052734,33.5345,11384647.0],["2018-04-02",33.5345,34.5619,33.5345,34.3422,16218455.0],["2018-04-03",34.3422,34.34220886230469,32.8755,33.3472,9327374.0],["2018-04-04",33.3472,33.7154,32.5201,32.7527,7272186.0],["2018-04-09",32.7527,33.1662,31.8804,32.6299,6577579.0],["2018-04-10",32.6299,33.0176,31.9967,32.4232,6248195.0],["2018-04-11",32.4232,32.9401,32.2423,32.3973,5352867.0],["2018-04-12",32.3973,32.5589,31.9838,32.0678,4298812.0],["2018-04-13",32.0678,32.7139,32.0355,32.0613,5700094.0],["2018-04-16",32.0613,32.7786,31.7254,32.4103,6538121.0],["2018-04-17",32.4103,32.6299,30.4395,30.6915,10247896.0],["2018-04-18",30.6915,32.0936,30.4331,31.8223,7124668.0],["2018-04-19",31.8223,31.9838,31.4346,31.454,4573630.0],["2018-04-20",31.454,31.5961,30.7691,30.8724,3817954.0],["2018-04-23",30.8724,31.3377,30.4395,30.9435,3490828.0],["2018-04-24",30.9435,32.0226,30.8078,31.9127,6213323.0],["2018-04-25",31.9127,32.5653,31.4475,32.3198,8165693.0],["2018-04-26",32.3198,32.4232,31.3441,31.4152,5139093.0],["2018-04-27",31.4152,31.874,31.0469,31.4863,4727809.0],["2018-05-02",31.4863,31.8481,30.9371,31.1955,4396449.0],["2018-05-03",31.1955,32.0743,30.4977,31.8287,6425861.0],["2018-05-04",31.8287,31.828731536865234,30.9048,31.0469,5839922.0],["2018-05-07",31.0469,31.4863,30.9177,31.3312,5640882.0],["2018-05-08",31.3312,31.9903,31.1309,31.6801,6078801.0],["2018-05-09",31.6801,31.7964,31.4669,31.7318,3288082.0],["2018-05-10",31.7318,32.4361,31.7254,32.0032,7609352.0],["2018-05-11",32.0032,32.21,31.1309,31.2601,5336010.0],["2018-05-14",31.2601,31.4927,31.0792,31.1438,3739365.0],["2018-05-15",31.1438,31.4604,30.8854,31.4217,4242057.0],["2018-05-16",31.4217,31.421663284301758,30.9177,30.95,3682893.0],["2018-05-17",30.95,31.2731,30.8208,30.8595,3106356.0],["2018-05-18",30.8595,31.2407,30.698,31.1438,2980131.0],["2018-05-21",31.1438,31.6607,31.14382553100586,31.4346,4862417.0],["2018-05-22",31.4346,31.5186,31.1115,31.2214,2956233.0],["2018-05-23",31.2214,31.2601,30.7561,30.7755,4120774.0],["2018-05-24",30.7755,31.0081,30.7045,30.7497,2392465.0],["2018-05-25",30.7497,30.8983,30.4008,30.4912,3243461.0],["2018-05-28",30.4912,30.6592,30.1423,30.2522,2727429.0],["2018-05-29",30.2522,30.5688,30.0454,30.2005,2237498.0],["2018-05-30",30.2005,30.200464248657227,29.2248,29.5285,4125674.0],["2018-05-31",29.5285,29.9355,29.4703,29.6383,3064152.0],["2018-06-01",29.6383,29.7805,29.4057,29.6965,2702777.0],["2018-06-04",29.6965,29.8386,29.4639,29.5091,2545414.0],["2018-06-05",29.5091,29.9032,29.50909996032715,29.8386,2902687.0],["2018-06-06",29.8386,29.838626861572266,29.606,29.6577,2129580.0],["2018-06-07",29.6577,29.8903,29.4639,29.5026,2349565.0],["2018-06-08",29.5026,29.502635955810547,28.5464,28.7014,4630767.0],["2018-06-11",28.7014,28.701425552368164,28.1134,28.4236,2636851.0],["2018-06-12",28.4236,28.934,28.3525,28.8242,2797032.0],["2018-06-13",28.8242,28.9405,28.2814,28.3073,2371922.0],["2018-06-14",28.3073,28.6045,28.1716,28.346,2211136.0],["2018-06-15",28.346,28.4301,27.7064,27.7322,3669552.0],["2018-06-19",27.7322,27.732221603393555,24.960290908813477,24.9603,7549084.0],["2018-06-20",24.9603,25.3867,24.6695,24.9797,6326020.0],["2018-06-21",24.9797,25.0378,22.9508,23.0865,6021821.0],["2018-06-22",23.0865,23.7779,22.8797,23.5711,4480715.0],["2018-06-25",23.5711,24.4886,23.57109260559082,23.7972,4487821.0],["2018-06-26",23.7972,24.7858,22.996,24.76,5271536.0],["2018-06-27",24.76,25.0055,24.2818,24.3077,2865940.0],["2018-06-28",24.3077,24.6695,24.1074,24.2043,3259144.0],["2018-06-29",24.2043,25.2317,24.204307556152344,25.1154,4469122.0],["2018-07-02",25.1154,25.1218,24.2948,24.5468,3895810.0],["2018-07-03",24.5468,25.1671,24.1074,24.9732,4578095.0],["2018-07-04",24.9732,24.973215103149414,24.1203,24.3335,2777782.0],["2018-07-05",24.3335,24.6501,23.9006,23.9071,2373806.0],["2018-07-06",23.9071,24.6824,23.6874,24.172,4000803.0],["2018-07-09",24.172,24.6437,24.172000885009766,24.592,3184829.0],["2018-07-10",24.592,24.592,24.1009,24.3335,2875399.0],["2018-07-11",24.3335,24.33353614807129,23.1576,23.3514,4075619.0],["2018-07-12",23.3514,24.5209,23.332,24.1655,4442797.0],["2018-07-13",24.1655,24.4498,24.1268,24.3142,2633765.0],["2018-07-16",24.3142,24.4111,24.0363,24.1849,2200234.0],["2018-07-17",24.1849,24.1978,23.7391,24.0751,2384459.0],["2018-07-18",24.0751,24.4046,23.6874,23.7132,2933400.0],["2018-07-19",23.7132,23.7843,23.3062,23.3902,2490492.0],["2018-07-20",23.3902,24.172,23.3449,23.9071,3192175.0],["2018-07-23",23.9071,24.4111,23.4548,24.3594,4204733.0],["2018-07-24",24.3594,26.7953,24.1978,26.5304,14985461.0],["2018-07-25",26.5304,26.53040313720703,25.6517,25.7615,8334053.0],["2018-07-26",25.7615,25.9941,25.2769,25.432,4431875.0],["2018-07-27",25.432,25.6775,25.0572,25.2381,3216817.0],["2018-07-30",25.2381,25.432,24.5661,24.76,3469607.0],["2018-07-31",24.76,25.18,24.759984970092773,24.9474,2762816.0],["2018-08-01",24.9474,25.7615,24.7664,24.8892,3941207.0],["2018-08-02",24.8892,24.88921356201172,23.5905,24.2689,4263996.0],["2018-08-03",24.2689,24.6178,24.0363,24.1138,2650914.0],["2018-08-06",24.1138,24.5661,23.7262,24.0686,3036936.0],["2018-08-07",24.0686,25.587,24.0169,25.096,5241885.0],["2018-08-08",25.096,25.096,23.8295,24.1009,4885928.0],["2018-08-09",24.1009,25.0508,24.0686,24.6695,5037117.0],["2018-08-10",24.6695,25.1024,24.5015,24.7148,3988056.0],["2018-08-13",24.7148,25.1347,24.0234,24.9409,4454826.0],["2018-08-14",24.9409,24.9926,24.4951,24.5985,2739240.0],["2018-08-15",24.5985,24.7277,23.9071,24.0363,3689410.0],["2018-08-16",24.0363,24.7083,23.6163,24.2108,3807629.0],["2018-08-17",24.2108,24.5338,23.6163,23.7262,3141429.0],["2018-08-20",23.7262,24.1397,23.6357,24.0815,2551360.0],["2018-08-21",24.0815,24.3917,23.9135,24.2431,3284085.0],["2018-08-22",24.2431,24.3335,23.87477684020996,23.8748,2220261.0],["2018-08-23",23.8748,24.8117,23.87477684020996,24.3529,4958822.0],["2018-08-24",24.3529,24.8311,24.1009,24.6437,4287619.0],["2018-08-27",24.6437,25.264,24.5597,25.0184,5535581.0],["2018-08-28",25.0184,25.18,24.6243,24.8117,3588211.0],["2018-08-29",24.8117,24.8763,24.5662,24.7406,2114796.0],["2018-08-30",24.7406,24.8311,24.1009,24.1074,3630607.0],["2018-08-31",24.1074,24.2948,23.92,24.0557,2295594.0],["2018-09-03",24.0557,24.3852,23.9071,24.3529,2610361.0],["2018-09-04",24.3529,24.6889,24.1397,24.4951,3365735.0],["2018-09-05",24.4951,24.4951,23.9588,23.9782,2721460.0],["2018-09-06",23.9782,24.3594,23.7132,23.9846,2480647.0],["2018-09-07",23.9846,24.424,23.8295,23.9782,2896360.0],["2018-09-10",23.9782,24.088,21.6456,22.3111,6969690.0],["2018-09-11",22.3111,22.31113052368164,21.6779,22.0139,3860879.0],["2018-09-12",22.0139,22.3951,21.9299,22.2013,1929758.0],["2018-09-13",22.2013,22.576,22.201282501220703,22.3887,1947101.0],["2018-09-14",22.3887,22.5179,22.0979,22.1884,2332325.0],["2018-09-17",22.1884,22.188358306884766,21.7231,21.9105,1721010.0],["2018-09-18",21.9105,22.2724,21.7748,22.2077,2131613.0],["2018-09-19",22.2077,22.7182,22.0656,22.5308,3260194.0],["2018-09-20",22.5308,22.530813217163086,22.2336,22.2788,1983902.0],["2018-09-21",22.2788,23.0542,22.169,22.673,3416364.0],["2018-09-25",22.673,22.672964096069336,22.3047,22.4404,2206155.0],["2018-09-26",22.4404,22.8087,22.3241,22.5373,2968534.0],["2018-09-27",22.5373,22.5373,22.1625,22.1884,2425326.0],["2018-09-28",22.1884,22.4727,22.188358306884766,22.3111,2025651.0],["2018-10-08",22.3111,22.31113052368164,21.6004,21.6456,2803189.0],["2018-10-09",21.6456,21.8976,21.6133,21.7167,1262769.0],["2018-10-10",21.7167,22.0979,21.6585,21.8394,1512870.0],["2018-10-11",21.8394,21.839447021484375,19.6555,19.746,4727583.0],["2018-10-12",19.746,19.745960235595703,18.402,19.3066,4740566.0],["2018-10-15",19.3066,19.578,18.486,18.7638,2734160.0],["2018-10-16",18.7638,19.2355,18.4343,18.6088,2367835.0],["2018-10-17",18.6088,20.0303,18.608760833740234,19.9592,5636944.0],["2018-10-18",19.9592,20.1078,19.4358,19.8235,4529484.0],["2018-10-19",19.8235,21.8071,19.4035,21.3807,12021524.0],["2018-10-22",21.3807,23.51940155029297,21.380687713623047,23.5194,15882620.0],["2018-10-23",23.5194,23.7456,22.3951,22.8539,12515021.0],["2018-10-24",22.8539,23.4612,22.4597,22.9702,7936803.0],["2018-10-25",22.9702,24.5468,21.6908,24.0428,10170533.0],["2018-10-26",24.0428,24.3335,23.3191,23.4548,7364106.0],["2018-10-29",23.4548,25.4061,23.454788208007812,24.4757,10157345.0],["2018-10-30",24.4757,26.9245,23.9394,25.8843,19065352.0],["2018-10-31",25.8843,25.884267807006836,24.6566,25.2317,11317853.0],["2018-11-01",25.2317,27.2541,24.7858,25.1347,14802771.0],["2018-11-02",25.1347,26.2332,25.134748458862305,25.432,11121111.0],["2018-11-05",25.432,25.7163,24.8311,25.3674,7288318.0],["2018-11-06",25.3674,25.9747,24.6889,25.8003,8736229.0],["2018-11-07",25.8003,25.8778,25.2834,25.3803,6383659.0],["2018-11-08",25.3803,26.4852,24.8763,25.0701,8450320.0],["2018-11-09",25.0701,25.3286,24.7535,24.8246,5358795.0],["2018-11-12",24.8246,25.9553,24.6372,25.8132,8707269.0],["2018-11-13",25.8132,26.8147,25.3932,26.1686,10101275.0],["2018-11-14",26.1686,26.9181,25.9747,26.2332,7232997.0],["2018-11-15",26.2332,28.6239,25.6258,28.2879,15256812.0],["2018-11-16",28.2879,30.2651,27.7064,28.4947,13570835.0],["2018-11-19",28.4947,29.5285,28.1457,29.1408,8686687.0],["2018-11-20",29.1408,29.14080238342285,27.3187,27.6741,11795089.0],["2018-11-21",27.6741,28.1393,27.1378,27.8485,6452502.0],["2018-11-22",27.8485,28.0941,26.8147,27.267,5534026.0],["2018-11-23",27.267,27.5771,26.6079,26.8922,7311831.0],["2018-11-26",26.8922,27.267,26.5239,26.9439,4003553.0],["2018-11-27",26.9439,28.0424,26.943933486938477,27.8227,6324690.0],["2018-11-28",27.8227,28.8823,27.5255,28.3848,6007197.0],["2018-11-29",28.3848,28.9986,27.0409,27.1378,5886185.0],["2018-11-30",27.1378,27.7128,26.8858,27.5836,3939496.0],["2018-12-03",27.5836,29.4639,27.58361053466797,28.346,7116986.0],["2018-12-04",28.346,28.514,27.7193,28.1716,3800647.0],["2018-12-05",28.1716,28.17159652709961,27.2089,27.7322,3283642.0],["2018-12-06",27.7322,27.732221603393555,26.2655,26.6532,4787185.0],["2018-12-07",26.6532,27.267000198364258,26.65317153930664,27.267,3237423.0],["2018-12-10",27.267,27.5255,26.9504,27.3187,2502614.0],["2018-12-11",27.3187,27.5448,26.9956,27.4608,2666493.0],["2018-12-12",27.4608,27.9067,27.2928,27.3768,2386988.0],["2018-12-13",27.3768,28.107,27.1378,27.7322,3634916.0],["2018-12-14",27.7322,27.732221603393555,27.0215,27.0409,2946256.0],["2018-12-17",27.0409,27.2476,26.6726,26.9375,2734200.0],["2018-12-18",26.9375,26.9504,24.9409,25.587,5831001.0],["2018-12-19",25.587,26.007,25.1218,25.2381,3531644.0],["2018-12-20",25.2381,25.7163,25.1218,25.4578,3432196.0],["2018-12-21",25.4578,25.6517,24.5661,25.1089,4286303.0],["2018-12-24",25.1089,25.5224,24.9474,25.4707,3149503.0],["2018-12-25",25.4707,25.470739364624023,24.2302,24.9732,5045055.0],["2018-12-26",24.9732,25.0701,24.5597,24.6437,2314394.0],["2018-12-27",24.6437,25.5224,24.3723,24.4821,4434124.0],["2018-12-28",24.4821,25.0443,24.2948,24.6824,3203046.0],["2019-01-02",24.6824,24.8117,23.6486,24.6954,4301200.0],["2019-01-03",24.6954,25.7163,24.6437,24.928,5007252.0],["2019-01-04",24.928,27.1701,24.3723,26.8147,9409601.0],["2019-01-07",26.8147,28.107,26.5433,27.2476,9153030.0],["2019-01-08",27.2476,27.5448,26.8793,27.0409,4360294.0],["2019-01-09",27.0409,27.5255,26.6855,26.7178,5541783.0],["2019-01-10",26.7178,27.1119,26.2138,26.8018,3506988.0],["2019-01-11",26.8018,27.1055,26.6402,26.8793,2447090.0],["2019-01-14",26.8793,27.0732,26.7501,26.7889,2504530.0],["2019-01-15",26.7889,27.7387,26.7824,27.7064,4956233.0],["2019-01-16",27.7064,29.0762,27.2347,27.2928,7707464.0],["2019-01-17",27.2928,27.6482,26.9375,27.0021,3218112.0],["2019-01-18",27.0021,27.7193,27.002086639404297,27.6547,3890180.0],["2019-01-21",27.6547,28.0488,27.2541,27.7128,3469048.0],["2019-01-22",27.7128,27.9131,26.7501,27.0085,3083651.0],["2019-01-23",27.0085,27.4608,26.8922,27.2993,2660763.0],["2019-01-24",27.2993,28.0747,27.2218,27.8033,5218516.0],["2019-01-25",27.8033,28.1393,27.6547,27.7193,3388341.0],["2019-01-28",27.7193,28.5011,27.5901,27.7581,3776511.0],["2019-01-29",27.7581,27.75806427001953,26.4529,27.4156,4290967.0],["2019-01-30",27.4156,27.4608,26.7695,26.7759,2934556.0],["2019-01-31",26.7759,28.6497,26.775938034057617,27.6418,7610253.0],["2019-02-01",27.6418,28.4947,27.6288,28.2362,6515185.0],["2019-02-11",28.2362,30.2069,28.2362060546875,29.9097,14648587.0],["2019-02-12",29.9097,31.3894,29.6577,31.0727,13738510.0],["2019-02-13",31.0727,34.1807,30.7432,33.961,19236998.0],["2019-02-14",33.961,34.1871,32.953,33.5991,11702489.0],["2019-02-15",33.5991,34.4908,32.8884,33.5022,10851831.0],["2019-02-18",33.5022,36.7975,33.502227783203125,36.7846,15206370.0],["2019-02-19",36.7846,40.0605,36.1837,37.9929,22217934.0],["2019-02-20",37.9929,39.6987,37.3274,39.0978,17121174.0],["2019-02-21",39.0978,41.9989,38.7876,40.3125,22471708.0],["2019-02-22",40.3125,44.34441375732422,39.1559,44.3444,28964202.0],["2019-02-25",44.3444,48.77691650390625,44.34441375732422,48.7769,19231767.0],["2019-02-26",48.7769,53.6553,48.77691650390625,50.276,42145954.0],["2019-02-27",50.276,51.4972,47.2973,49.3972,31408504.0],["2019-02-28",49.3972,49.9464,45.2684,48.9126,22405618.0],["2019-03-01",48.9126,53.539,48.5055,52.3371,28033625.0],["2019-03-04",52.3371,56.9829,51.0319,53.3257,29581875.0],["2019-03-05",53.3257,54.0688,51.1224,53.61,18099408.0],["2019-03-06",53.61,57.2478,52.5891,56.537,26776787.0],["2019-03-07",56.537,59.5674,53.9654,55.71,29852782.0],["2019-03-08",55.71,56.2075,51.1612,52.9187,25711270.0],["2019-03-11",52.9187,54.2626,50.1144,53.19,20437030.0],["2019-03-12",53.19,58.507747650146484,53.0479,58.5077,34851912.0],["2019-03-13",58.5077,62.2618,56.0201,56.8601,30439291.0],["2019-03-14",56.8601,56.957,51.2839,53.5648,21176531.0],["2019-03-15",53.5648,55.2447,53.1642,53.9266,14415275.0],["2019-03-18",53.9266,57.8099,52.531,57.377,16407728.0],["2019-03-19",57.377,57.8293,55.4967,55.7617,12893283.0],["2019-03-20",55.7617,57.8939,54.7278,57.1702,15356707.0],["2019-03-21",57.1702,62.8886,56.2204,62.6753,21208269.0],["2019-03-22",62.6753,64.659,60.304,62.0486,23260785.0],["2019-03-25",62.0486,63.6316,59.4382,60.2265,16345770.0],["2019-03-26",60.2265,63.1922,60.0197,62.2941,15819161.0],["2019-03-27",62.2941,63.8061,58.1588,61.3249,16235801.0],["2019-03-28",61.3249,62.475,58.7339,58.9601,11839270.0],["2019-03-29",58.9601,64.85800170898438,58.0052,64.858,26557977.0],["2019-04-01",64.858,71.3471,64.85800170898438,71.3471,11694148.0],["2019-04-02",71.3471,78.4792,71.34705352783203,72.6267,28058895.0],["2019-04-03",72.6267,79.8887,72.62667846679688,79.8887,27068696.0],["2019-04-04",79.8887,81.9673,75.3483,77.3489,20763681.0],["2019-04-08",77.3489,85.08511352539062,77.34893798828125,85.0851,21921292.0],["2019-04-09",85.0851,87.404,81.1943,83.013,22758176.0],["2019-04-10",83.013,83.0130386352539,74.7117,74.7117,25300086.0],["2019-04-11",74.7117,74.71173858642578,69.5023,71.8797,25342294.0],["2019-04-12",71.8797,74.2895,70.7235,72.3019,14886264.0],["2019-04-15",72.3019,74.6922,65.8063,67.4887,23725469.0],["2019-04-16",67.4887,71.1197,66.7742,70.3337,18445338.0],["2019-04-17",70.3337,71.0158,67.9759,69.1256,11917792.0],["2019-04-18",69.1256,70.639,66.9041,68.2032,12585945.0],["2019-04-19",68.2032,71.8732,68.2032,69.184,15087151.0],["2019-04-22",69.184,70.1519,65.2997,66.2935,16211155.0],["2019-04-23",66.2935,68.8008,64.176,66.5403,17266040.0],["2019-04-24",66.5403,68.1383,64.9295,67.5407,13719491.0],["2019-04-25",67.5407,69.1645,65.7804,65.8843,14271280.0],["2019-04-26",65.8843,65.88429260253906,59.9539,61.2205,22787563.0],["2019-05-06",61.2205,61.220489501953125,53.23097610473633,53.231,13909361.0],["2019-05-07",53.231,53.231,48.132,50.7627,29021687.0],["2019-05-08",50.7627,53.3609,48.775,51.9514,22572100.0],["2019-05-09",51.9514,53.166,50.8471,51.068,15861423.0],["2019-05-10",51.068,56.1735,51.06795883178711,56.1735,29014118.0],["2019-05-13",56.1735,57.0179,54.5171,54.6275,19911340.0],["2019-05-14",54.6275,57.1218,54.4327,55.2966,22666891.0],["2019-05-15",55.2966,56.7061,54.5756,56.0825,18728987.0],["2019-05-16",56.0825,56.1864,54.4067,54.9003,15242344.0],["2019-05-17",54.9003,55.5044,51.1264,51.7305,19712835.0],["2019-05-20",51.7305,55.2056,50.6263,53.8091,20611760.0],["2019-05-21",53.8091,56.4593,53.3479,55.2381,19581839.0],["2019-05-22",55.2381,55.6798,53.5882,54.3612,13096511.0],["2019-05-23",54.3612,55.1602,52.9387,53.1985,14988101.0],["2019-05-24",53.1985,54.6925,53.1855,53.7701,11406176.0],["2019-05-27",53.7701,59.1094,53.4713,58.3819,25275066.0],["2019-05-28",58.3819,58.394935607910156,56.6152,58.3949,20064836.0],["2019-05-29",58.3949,58.6548,57.0309,57.4596,12829247.0],["2019-05-30",57.4596,57.45957565307617,54.7574,55.6603,13582249.0],["2019-05-31",55.6603,56.3748,54.8614,54.8808,11028582.0],["2019-06-03",54.8808,56.7775,54.8808479309082,55.3225,12578987.0],["2019-06-04",55.3225,56.1475,54.4327,55.5369,10893765.0],["2019-06-05",55.5369,57.4856,55.536895751953125,55.9851,13502316.0],["2019-06-06",55.9851,56.836,54.9198,55.7188,11805724.0],["2019-06-10",55.7188,56.141,50.5158,52.0163,17623662.0],["2019-06-11",52.0163,57.21923828125,51.7045,57.2192,21001762.0],["2019-06-12",57.2192,57.7389,56.1865,56.4138,16825907.0],["2019-06-13",56.4138,57.0763,55.6668,56.2449,12838582.0],["2019-06-14",56.2449,56.888,54.1079,54.1923,11880663.0],["2019-06-17",54.1923,54.7899,53.2245,53.8026,8811111.0],["2019-06-18",53.8026,55.9266,53.3934,55.1602,11453716.0],["2019-06-19",55.1602,60.2657,55.160152435302734,56.875,24524914.0],["2019-06-20",56.875,62.5586,56.8685,61.0321,25947758.0],["2019-06-21",61.0321,67.13792419433594,61.032127380371094,67.1379,28280414.0],["2019-06-24",67.1379,70.0869,65.0204,66.4104,22866894.0],["2019-06-25",66.4104,67.2289,63.9486,66.8716,19296751.0],["2019-06-26",66.8716,66.87162780761719,61.7531,62.1429,18590826.0],["2019-06-27",62.1429,66.2805,62.142860412597656,64.176,16772600.0],["2019-06-28",64.176,64.806,62.747,63.8902,10538182.0],["2019-07-01",63.8902,68.502,63.89017105102539,66.4884,20284670.0],["2019-07-02",66.4884,66.8067,64.2019,64.8905,12678790.0],["2019-07-03",64.8905,64.89046478271484,62.2923,62.7859,13234842.0],["2019-07-04",62.7859,64.0526,61.1036,61.8246,13698428.0],["2019-07-05",61.8246,62.5521,60.9347,62.0974,9655945.0],["2019-07-08",62.0974,62.09739685058594,58.5963,59.7395,13081444.0],["2019-07-09",59.7395,60.5774,57.8818,59.8889,11999220.0],["2019-07-10",59.8889,60.2786,58.0507,58.317,9511093.0],["2019-07-11",58.317,60.0058,58.2066,58.5248,11177719.0],["2019-07-12",58.5248,59.9928,58.2001,59.3563,9683913.0],["2019-07-15",59.3563,63.3316,56.5567,61.1685,18231781.0],["2019-07-16",61.1685,61.3829,60.0903,60.4475,7586402.0],["2019-07-17",60.4475,61.9025,60.0708,60.532,10839005.0],["2019-07-18",60.532,60.5319709777832,58.7847,58.9665,8723969.0],["2019-07-19",58.9665,61.2205,58.96654510498047,59.7655,10543001.0],["2019-07-22",59.7655,60.0448,58.1351,59.0315,9160894.0],["2019-07-23",59.0315,59.8564,58.7977,59.733,7298166.0],["2019-07-24",59.733,61.7077,59.7330207824707,60.7073,10796748.0],["2019-07-25",60.7073,61.253,59.9474,61.0581,9099650.0],["2019-07-26",61.0581,61.0581169128418,59.4342,59.7265,6853728.0],["2019-07-29",59.7265,59.9539,58.6548,59.1744,6351690.0],["2019-07-30",59.1744,61.2855,59.17439270019531,60.0058,11329635.0],["2019-07-31",60.0058,60.005828857421875,59.1029,59.4277,5770672.0],["2019-08-01",59.4277,59.759,58.4599,58.6677,7516026.0],["2019-08-02",58.6677,58.667747497558594,55.8617,56.6217,11357456.0],["2019-08-05",56.6217,56.62165069580078,54.1079,54.1209,13766319.0],["2019-08-06",54.1209,54.120872497558594,49.8663,51.9708,21774813.0],["2019-08-07",51.9708,52.2567,50.5483,50.5938,10589392.0],["2019-08-08",50.5938,52.8542,50.59379196166992,51.3473,13342485.0],["2019-08-09",51.3473,52.2242,49.4311,50.5938,13557548.0],["2019-08-12",50.5938,51.8344,50.59379196166992,51.7695,11212896.0],["2019-08-13",51.7695,51.76947784423828,49.8988,49.9572,11820933.0],["2019-08-14",49.9572,51.5097,49.957218170166016,50.4704,12073566.0],["2019-08-15",50.4704,51.1849,48.3918,50.8406,12249441.0],["2019-08-16",50.8406,52.8477,50.4184,51.8994,17264541.0],["2019-08-19",51.8994,57.08932876586914,51.899391174316406,57.0893,29332457.0],["2019-08-20",57.0893,59.7525,56.3164,56.5242,26976161.0],["2019-08-21",56.5242,57.6155,55.8941,56.9659,14602736.0],["2019-08-22",56.9659,57.518,56.1864,57.2647,11589856.0],["2019-08-23",57.2647,60.7268,57.264705657958984,57.6544,16829653.0],["2019-08-26",57.6544,57.654441833496094,55.2836,56.6411,11605451.0],["2019-08-27",56.6411,60.6034,56.641143798828125,59.1094,19856487.0],["2019-08-28",59.1094,59.4992,57.8103,58.8496,10258805.0],["2019-08-29",58.8496,59.8304,57.8753,58.7067,10046699.0],["2019-08-30",58.7067,60.9282,57.2127,57.8493,14320649.0],["2019-09-02",57.8493,63.636837005615234,57.84931182861328,63.6368,31080443.0],["2019-09-03",63.6368,65.2867,62.2273,65.2802,29092688.0],["2019-09-04",65.2802,70.8014,64.6956,69.4828,27184924.0],["2019-09-05",69.4828,76.4331,69.48283386230469,76.4331,19898874.0],["2019-09-06",76.4331,81.1878,74.9521,80.2719,34334487.0],["2019-09-09",80.2719,84.2862,79.7003,82.8377,29726173.0],["2019-09-10",82.8377,83.4288,78.7325,80.0186,25300795.0],["2019-09-11",80.0186,80.876,75.8355,76.8423,27641453.0],["2019-09-12",76.8423,78.8429,76.3876,78.4986,21046503.0],["2019-09-16",78.4986,78.5636,75.4652,76.5825,18347764.0],["2019-09-17",76.5825,76.58245849609375,73.4711,75.4717,20070248.0],["2019-09-18",75.4717,75.7185,70.3337,71.5094,30514663.0],["2019-09-19",71.5094,73.2567,71.1262,72.9514,19884646.0],["2019-09-20",72.9514,73.2697,70.8014,71.9057,17772841.0],["2019-09-23",71.9057,73.7244,69.8271,72.6851,20544402.0],["2019-09-24",72.6851,75.3483,71.4575,72.5552,25629431.0],["2019-09-25",72.5552,72.55522155761719,68.0798,68.3266,24978212.0],["2019-09-26",68.3266,68.6254,64.8255,65.9298,23639509.0],["2019-09-27",65.9298,66.6833,65.2802,66.261,14582101.0],["2019-09-30",66.261,66.9041,64.2409,64.4358,15470889.0],["2019-10-08",64.4358,66.4494,64.435791015625,64.7865,14438396.0],["2019-10-09",64.7865,66.1116,63.0198,66.0012,13105395.0],["2019-10-10",66.0012,66.9496,64.8255,66.5533,19399251.0],["2019-10-11",66.5533,71.9706,65.7544,69.7427,29903756.0],["2019-10-14",69.7427,72.4253,69.5023,69.6322,25645481.0],["2019-10-15",69.6322,69.63220977783203,64.858,65.1373,21197922.0],["2019-10-16",65.1373,66.1636,64.3903,64.4358,12005905.0],["2019-10-17",64.4358,65.4686,64.2279,65.0139,7560642.0],["2019-10-18",65.0139,66.0597,63.0003,63.6174,13186630.0],["2019-10-21",63.6174,63.61735153198242,60.6944,62.5001,14851667.0],["2019-10-22",62.5001,64.2409,61.922,64.2149,13083429.0],["2019-10-23",64.2149,64.5007,62.682,62.9093,9916377.0],["2019-10-24",62.9093,64.2864,62.3572,63.6563,11028593.0],["2019-10-25",63.6563,65.4621,62.3767,65.0269,15222827.0],["2019-10-28",65.0269,70.1454,65.0268783569336,68.5735,32912429.0],["2019-10-29",68.5735,68.57345581054688,64.2799,64.3059,21465179.0],["2019-10-30",64.3059,64.3058853149414,62.682,63.5004,10879673.0],["2019-10-31",63.5004,64.2214,62.9548,63.1432,8299249.0],["2019-11-01",63.1432,64.6307,62.8444,64.1955,9828868.0],["2019-11-04",64.1955,65.5075,64.176,64.3254,11141268.0],["2019-11-05",64.3254,68.6904,64.32536315917969,67.3783,25823177.0],["2019-11-06",67.3783,67.4432,64.845,64.9424,16354258.0],["2019-11-07",64.9424,64.94244384765625,60.3306,61.7596,25319008.0],["2019-11-08",61.7596,63.2471,61.7336,61.8571,11815745.0],["2019-11-11",61.8571,62.1234,60.6294,61.253,8063235.0],["2019-11-12",61.253,61.7012,59.9799,61.6947,9157054.0],["2019-11-13",61.6947,61.8765,61.0841,61.4738,5707788.0],["2019-11-14",61.4738,62.0324,60.9282,61.3829,8855393.0],["2019-11-15",61.3829,61.6752,60.2851,60.519,8336146.0],["2019-11-18",60.519,62.7145,59.9539,61.935,11184846.0],["2019-11-19",61.935,63.429,61.5972,63.1367,12308011.0],["2019-11-20",63.1367,63.5524,62.1559,62.1623,8915571.0],["2019-11-21",62.1623,62.8119,61.3764,61.6557,6637614.0],["2019-11-22",61.6557,63.5199,61.4154,61.883,11306537.0],["2019-11-25",61.883,61.88303756713867,59.824,60.3631,8739878.0],["2019-11-26",60.3631,60.8178,58.7262,59.759,10957401.0],["2019-11-27",59.759,60.0773,58.6483,59.2069,5715735.0],["2019-11-28",59.2069,59.9863,59.1224,59.4082,4383233.0],["2019-11-29",59.4082,60.0838,58.9471,59.2653,8522770.0],["2019-12-02",59.2653,61.4868,59.26533889770508,59.7265,13017635.0],["2019-12-03",59.7265,59.726524353027344,57.2972,59.1094,12718059.0],["2019-12-04",59.1094,59.109439849853516,57.4856,58.3949,6597397.0],["2019-12-05",58.3949,62.026,58.2975,61.6037,20580473.0],["2019-12-06",61.6037,63.429,61.1361,63.0717,19065282.0],["2019-12-09",63.0717,64.7346,62.8898,63.3965,15717772.0],["2019-12-10",63.3965,64.6891,62.7015,64.2409,11829147.0],["2019-12-11",64.2409,66.5793,63.9161,64.9814,16504166.0],["2019-12-12",64.9814,65.4556,63.6563,64.2864,11112364.0],["2019-12-13",64.2864,70.717,64.28638458251953,70.717,35428082.0],["2019-12-16",70.717,75.0755,68.8528,74.0687,35939628.0],["2019-12-17",74.0687,80.4148,72.6202,73.4191,34467461.0],["2019-12-18",73.4191,75.6471,73.1398,73.549,21356850.0],["2019-12-19",73.549,74.2441,71.3211,73.0749,20824424.0],["2019-12-20",73.0749,74.9066,72.133,72.3344,18499811.0],["2019-12-23",72.3344,72.7436,68.2682,68.3071,22109311.0],["2019-12-24",68.3071,69.6192,68.2422,69.223,11011345.0],["2019-12-25",69.223,70.1973,67.9109,68.2681,16038863.0],["2019-12-26",68.2681,71.5679,67.781,71.3211,17904034.0],["2019-12-27",71.3211,72.0875,67.3523,68.0408,25308124.0],["2019-12-30",68.0408,73.0554,65.7998,72.2824,27355141.0],["2019-12-31",72.2824,72.28240203857422,69.9635,70.8729,13490583.0],["2020-01-02",70.8729,75.2184,70.87287902832031,72.9644,26086342.0],["2020-01-03",72.9644,74.322,72.1005,72.2629,13975686.0],["2020-01-06",72.2629,77.3229,70.2883,74.5623,23595142.0],["2020-01-07",74.5623,75.8874,73.4711,74.6273,15337133.0],["2020-01-08",74.6273,74.62728881835938,70.2168,71.0677,18029167.0],["2020-01-09",71.0677,74.6078,71.06773376464844,72.6007,15798178.0],["2020-01-10",72.6007,74.6858,71.9511,72.6267,11651843.0],["2020-01-13",72.6267,73.7179,71.1327,73.6724,14284828.0],["2020-01-14",73.6724,74.374,71.7173,72.0031,13126566.0],["2020-01-15",72.0031,72.3084,70.3727,71.3341,13106083.0],["2020-01-16",71.3341,71.7758,70.5416,70.7754,7652937.0],["2020-01-17",70.7754,73.2567,70.77543640136719,71.8992,13759764.0],["2020-01-20",71.8992,73.3996,70.7884,73.0229,11543243.0],["2020-01-21",73.0229,73.02289581298828,70.7105,71.0223,11660182.0],["2020-01-22",71.0223,73.0359,68.8787,72.5487,15593778.0],["2020-01-23",72.5487,73.9713,69.4244,70.8014,16213895.0],["2020-02-03",70.8014,70.80142211914062,63.753753662109375,63.7538,2907520.0],["2020-02-04",63.7538,64.7346,59.1094,63.4809,24337859.0],["2020-02-05",63.4809,67.6251,63.1302,64.6956,18872698.0],["2020-02-06",64.6956,68.2682,63.8577,67.3718,21960929.0],["2020-02-07",67.3718,69.1775,66.352,68.0018,14539847.0],["2020-02-10",68.0018,69.3139,67.0665,68.0603,14098079.0],["2020-02-11",68.0603,69.1126,67.4757,67.5536,10238594.0],["2020-02-12",67.5536,72.6202,66.9106,71.1847,24555741.0],["2020-02-13",71.1847,72.8021,69.0671,71.451,19227642.0],["2020-02-14",71.451,78.5961,70.8014,77.232,36036131.0],["2020-02-17",77.232,84.4421,77.23200988769531,82.8442,32184612.0],["2020-02-18",82.8442,82.84415435791016,79.0248,79.9926,21209776.0],["2020-02-19",79.9926,82.3635,78.5961,78.8949,21073666.0],["2020-02-20",78.8949,86.787,78.2453,86.787,24273974.0],["2020-02-21",86.787,95.465,86.78695678710938,95.465,36999951.0],["2020-02-24",95.465,97.3032,92.8473,95.6924,30845782.0],["2020-02-25",95.6924,95.69235229492188,86.9753,94.8349,34884374.0],["2020-02-26",94.8349,94.83493041992188,85.3514,85.3514,28323206.0],["2020-02-27",85.3514,90.9311,85.1306,87.1832,30973038.0],["2020-02-28",87.1832,87.18317413330078,79.0443,80.2135,29259689.0],["2020-03-02",80.2135,86.3258,80.21346282958984,85.0916,24457778.0],["2020-03-03",85.0916,90.8077,84.0393,84.5525,28405000.0],["2020-03-04",84.5525,87.6768,82.5064,86.7155,24450571.0],["2020-03-05",86.7155,91.3079,84.9617,88.0536,30618893.0],["2020-03-06",88.0536,88.05358123779297,83.2729,83.9354,20707695.0],["2020-03-09",83.9354,83.93541717529297,77.4269,78.3493,21693523.0],["2020-03-10",78.3493,82.7922,76.9722,81.9867,23945878.0],["2020-03-11",81.9867,82.266,79.1937,79.3366,14988430.0],["2020-03-12",79.3366,79.8822,76.6474,77.7711,15358180.0],["2020-03-13",77.7711,78.5246,72.7501,76.7189,21450623.0],["2020-03-16",76.7189,76.7773,70.2168,71.1262,20068920.0],["2020-03-17",71.1262,74.0557,69.3724,72.9385,18235680.0],["2020-03-18",72.9385,74.9651,70.7235,70.8274,17366228.0],["2020-03-19",70.8274,74.3155,68.2097,73.5295,22821575.0],["2020-03-20",73.5295,74.7117,72.0226,73.4126,14215646.0],["2020-03-23",73.4126,73.41261291503906,69.6192,70.0544,11851820.0],["2020-03-24",70.0544,74.374,70.05443572998047,74.0297,15849804.0],["2020-03-25",74.0297,76.7319,73.7309,74.1531,22216079.0],["2020-03-26",74.1531,74.15312194824219,72.0291,72.1525,11227078.0],["2020-03-27",72.1525,73.9842,71.4834,72.1395,12905344.0],["2020-03-30",72.1395,72.13949584960938,69.5023,70.7689,11138234.0],["2020-03-31",70.7689,71.9836,70.2883,70.5741,8238046.0],["2020-04-01",70.5741,72.1005,70.1519,70.678,9027152.0],["2020-04-02",70.678,74.0103,70.0495,73.9906,12634581.0],["2020-04-03",73.9906,73.9906234741211,71.6207,71.9873,9999544.0],["2020-04-07",71.9873,75.1363,71.98734283447266,74.3638,15596056.0],["2020-04-08",74.3638,74.3637924194336,73.0937,73.7091,8880027.0],["2020-04-09",73.7091,81.07414245605469,73.70911407470703,81.0741,39774026.0],["2020-04-10",81.0741,81.07414245605469,74.9268,76.2361,33178462.0],["2020-04-13",76.2361,77.7419,73.0283,77.5455,17418725.0],["2020-04-14",77.5455,79.3458,76.5962,78.3769,18314133.0],["2020-04-15",78.3769,78.37689971923828,75.8106,76.5962,12309931.0],["2020-04-16",76.5962,77.5651,75.2934,76.6028,10097885.0],["2020-04-17",76.6028,78.8286,76.60275268554688,77.1854,15236657.0],["2020-04-20",77.1854,78.7566,76.5962,77.9514,10073256.0],["2020-04-21",77.9514,77.95137786865234,75.1887,76.007,10440579.0],["2020-04-22",76.007,76.1052,74.6453,75.8761,8255755.0],["2020-04-23",75.8761,76.0594,74.4751,74.5667,8117099.0],["2020-04-24",74.5667,74.8875,72.0266,72.3932,10812552.0],["2020-04-27",72.3932,73.9121,72.0135,72.9759,7929041.0],["2020-04-28",72.9759,75.3523,72.57,73.9055,12622447.0],["2020-04-29",73.9055,75.7975,73.3687,74.5667,9167043.0],["2020-04-30",74.5667,78.6911,74.56672668457031,78.1609,19496401.0],["2020-05-06",78.1609,79.4636,76.151,79.2542,14863896.0],["2020-05-07",79.2542,79.7386,77.6764,77.755,10602305.0],["2020-05-08",77.755,81.2771,77.7549819946289,78.8745,18015830.0],["2020-05-11",78.8745,79.7452,77.0283,77.9252,12527277.0],["2020-05-12",77.9252,78.5471,76.7075,78.0692,7022842.0],["2020-05-13",78.0692,79.5422,77.2967,78.6126,8364449.0],["2020-05-14",78.6126,78.61257934570312,76.6158,76.9825,9391033.0],["2020-05-15",76.9825,77.9906,76.4456,77.2181,8878842.0],["2020-05-18",77.2181,77.827,75.791,76.7468,9217552.0],["2020-05-19",76.7468,78.8875,76.74678802490234,77.336,11134159.0],["2020-05-20",77.336,77.33597564697266,75.4374,75.7124,10180982.0],["2020-05-21",75.7124,76.2689,73.7419,73.8793,10189174.0],["2020-05-22",73.8793,74.8875,72.6682,72.7337,8419931.0],["2020-05-25",72.7337,73.5193,72.2099,73.061,4956389.0],["2020-05-26",73.061,74.75,73.06099700927734,74.0299,7968954.0],["2020-05-27",74.0299,74.043,72.2754,72.6682,6698598.0],["2020-05-28",72.6682,74.6322,72.0135,72.9235,10469256.0],["2020-05-29",72.9235,72.92351531982422,68.7402,70.2394,13893590.0],["2020-06-01",70.2394,77.0283,70.2393798828125,76.4325,22797353.0],["2020-06-02",76.4325,76.43254852294922,74.2067,74.5864,13137195.0],["2020-06-03",74.5864,75.6142,73.5324,73.552,9722314.0],["2020-06-04",73.552,74.1412,72.2165,72.6486,8555820.0],["2020-06-05",72.6486,74.4227,72.3409,73.9513,10105039.0],["2020-06-08",73.9513,75.1756,73.7091,73.9055,8651284.0],["2020-06-09",73.9055,76.9235,73.7157,76.1641,18222521.0],["2020-06-10",76.1641,77.827,74.9661,77.1265,13715781.0],["2020-06-11",77.1265,82.1478,76.7337,77.48,22565793.0],["2020-06-12",77.48,79.2149,75.6797,78.4948,16147969.0],["2020-06-15",78.4948,81.827,77.9514,78.0365,17421947.0],["2020-06-16",78.0365,80.2624,78.03648376464844,78.9203,11395791.0],["2020-06-17",78.9203,78.92028045654297,76.989,77.8139,9247613.0],["2020-06-18",77.8139,80.0659,77.1723,78.4948,10860892.0],["2020-06-19",78.4948,83.7059,78.4947509765625,81.8336,24727726.0],["2020-06-22",81.8336,88.0267,81.83356475830078,84.1642,23102415.0],["2020-06-23",84.1642,84.976,82.8156,84.2755,14745554.0],["2020-06-24",84.2755,85.4146,82.6781,83.9285,10217044.0],["2020-06-29",83.9285,85.2378,82.1282,82.9989,12179339.0],["2020-06-30",82.9989,88.8058,82.99887084960938,87.1298,17297254.0],["2020-07-01",87.1298,88.76,84.3868,86.4162,14818512.0],["2020-07-02",86.4162,95.0579,85.7616,95.0579,25525747.0],["2020-07-03",95.0579,104.5636,95.05786895751953,103.49,32288114.0],["2020-07-06",103.49,113.78791809082031,103.48998260498047,113.7879,27883156.0],["2020-07-07",113.7879,117.6177,106.7895,107.7257,29557647.0],["2020-07-08",107.7257,118.5015,106.7764,116.9696,23969832.0],["2020-07-09",116.9696,123.0711,112.0138,116.2037,26305827.0],["2020-07-10",116.2037,116.20365142822266,111.7257,112.6946,15806467.0],["2020-07-13",112.6946,118.986,109.9843,113.9123,21021394.0],["2020-07-14",113.9123,116.2036,109.3296,111.9548,16780066.0],["2020-07-15",111.9548,114.567,107.6079,109.2707,15982684.0],["2020-07-16",109.2707,111.4704,98.8353,99.4114,23216055.0],["2020-07-17",99.4114,101.9057,96.0137,97.526,17462999.0],["2020-07-20",97.526,102.8222,96.1053,99.8697,18667818.0],["2020-07-21",99.8697,101.3427,97.2379,98.2199,13200733.0],["2020-07-22",98.2199,103.1168,97.6634,99.4572,17722894.0],["2020-07-23",99.4572,100.5571,95.7976,98.5407,14028585.0],["2020-07-24",98.5407,99.5031,91.2739,92.0464,17501215.0],["2020-07-27",92.0464,93.2248,88.9367,90.6716,15404209.0],["2020-07-28",90.6716,93.2575,88.7403,89.9776,11804200.0],["2020-07-29",89.9776,93.4539,89.814,92.8647,16735490.0],["2020-07-30",92.8647,92.86471557617188,90.7763,90.94,11153069.0],["2020-07-31",90.94,97.3361,90.94000244140625,93.6634,19929847.0],["2020-08-03",93.6634,96.9695,93.6241,96.3214,16796638.0],["2020-08-04",96.3214,98.6782,95.3197,96.1446,14063266.0],["2020-08-05",96.1446,97.8402,94.9269,96.2494,12077079.0],["2020-08-06",96.2494,97.8664,93.67,97.467,13461373.0],["2020-08-07",97.467,97.46703338623047,89.6896,92.1118,17373909.0],["2020-08-10",92.1118,94.5538,90.3508,92.8647,10868300.0],["2020-08-11",92.8647,94.0628,90.6258,90.8811,8597535.0],["2020-08-12",90.8811,91.9744,87.7321,91.0578,11476641.0],["2020-08-13",91.0578,92.4916,90.8745,91.1691,5829201.0],["2020-08-14",91.1691,92.7665,90.6716,92.701,7016548.0],["2020-08-17",92.701,99.5096,92.7010498046875,97.0677,21319195.0],["2020-08-18",97.0677,97.06769561767578,94.3443,95.4507,10517920.0],["2020-08-19",95.4507,95.45066833496094,92.0333,92.2755,8448648.0],["2020-08-20",92.2755,92.27552032470703,90.0169,91.6536,5299499.0],["2020-08-21",91.6536,93.3557,90.3442,92.4392,7783003.0],["2020-08-24",92.4392,95.6732,90.1151,93.9973,10646098.0],["2020-08-25",93.9973,107.5424,93.99729919433594,102.089,31141891.0],["2020-08-26",102.089,103.4245,99.9089,100.6749,17081688.0],["2020-08-27",100.6749,105.179,100.0857,101.9319,15619977.0],["2020-08-28",101.9319,111.418,100.6094,108.0596,22497843.0],["2020-08-31",108.0596,115.1758,108.0595703125,109.9319,22142247.0],["2020-09-01",109.9319,112.6423,106.652,111.0972,17140467.0],["2020-09-02",111.0972,117.6963,109.9843,113.945,22307327.0],["2020-09-03",113.945,115.5097,108.7797,109.3296,17939206.0],["2020-09-04",109.3296,109.32962799072266,105.4082,106.8288,12753864.0],["2020-09-07",106.8288,108.0203,102.2396,102.783,12095552.0],["2020-09-08",102.783,105.5195,101.4867,102.8615,12689432.0],["2020-09-09",102.8615,102.86151123046875,98.8549,98.8615,11982979.0],["2020-09-10",98.8615,101.1463,96.5636,96.8844,10599260.0],["2020-09-11",96.8844,98.0104,94.2723,97.035,9330340.0],["2020-09-14",97.035,100.4916,96.8909,98.2788,9517200.0],["2020-09-15",98.2788,100.9171,97.2183,100.544,9317036.0],["2020-09-16",100.544,101.1463,97.1528,98.1872,8013878.0],["2020-09-17",98.1872,98.5341,95.143,96.9564,9724372.0],["2020-09-18",96.9564,106.58,95.9089,106.1217,21526237.0],["2020-09-21",106.1217,107.9745,102.508,102.6062,14101315.0],["2020-09-22",102.6062,105.9253,100.1643,102.0039,13011196.0],["2020-09-23",102.0039,102.7895,100.4196,101.8009,7380087.0],["2020-09-24",101.8009,102.9139,100.4327,102.6847,8840878.0],["2020-09-25",102.6847,105.2838,101.8075,103.2085,8780387.0],["2020-09-28",103.2085,105.8337,102.2134,104.6815,9210062.0],["2020-09-29",104.6815,109.2445,104.68148040771484,106.089,11028260.0],["2020-09-30",106.089,107.346,103.215,104.6684,9507699.0],["2020-10-09",104.6684,107.2347,104.66839599609375,107.1823,10190794.0],["2020-10-12",107.1823,112.95,107.18232727050781,110.5735,16630745.0],["2020-10-13",110.5735,110.5735092163086,107.5162,108.3934,9672380.0],["2020-10-14",108.3934,108.5899,105.4016,105.6111,8571571.0],["2020-10-15",105.6111,106.9663,104.2494,104.6815,6823986.0],["2020-10-16",104.6815,105.7289,103.7649,105.0415,5693975.0],["2020-10-19",105.0415,107.0972,102.5538,102.796,8024539.0],["2020-10-20",102.796,103.9548,102.0497,103.7322,5287475.0],["2020-10-21",103.7322,104.0006,102.1283,102.5604,5240799.0],["2020-10-22",102.5604,105.0743,100.8189,103.8697,6200143.0],["2020-10-23",103.8697,104.4196,100.9499,101.4671,5316137.0],["2020-10-26",101.4671,101.46707153320312,89.5586,92.8974,20661680.0],["2020-10-27",92.8974,92.89744567871094,90.4752,92.1053,10245417.0],["2020-10-28",92.1053,93.2641,91.4703,92.4719,7825699.0],["2020-10-29",92.4719,93.2117,89.7027,91.6143,7941005.0],["2020-10-30",91.6143,92.2428,88.3802,88.4784,9921986.0],["2020-11-02",88.4784,90.9858,88.3868,89.8991,8029191.0],["2020-11-03",89.8991,93.3426,89.89906311035156,91.7976,11353573.0],["2020-11-04",91.7976,91.79761505126953,89.3622,91.1626,7617653.0],["2020-11-05",91.1626,93.8074,91.16258239746094,92.2362,10433274.0],["2020-11-06",92.2362,93.0939,90.8745,91.575,8619703.0],["2020-11-09",91.575,100.2428,91.57501983642578,96.976,17237032.0],["2020-11-10",96.976,97.5456,93.3557,94.0235,11590422.0],["2020-11-11",94.0235,94.3246,90.0758,90.449,10602953.0],["2020-11-12",90.449,91.7911,90.2068,90.9989,5047753.0],["2020-11-13",90.9989,92.0857,89.5586,91.7583,5609828.0],["2020-11-16",91.7583,93.0284,90.737,91.575,5266052.0],["2020-11-17",91.575,91.57501983642578,89.611,90.9662,5425240.0],["2020-11-18",90.9662,93.0939,90.9661865234375,92.2428,6936419.0],["2020-11-19",92.2428,93.9449,91.0054,93.1462,6116605.0],["2020-11-20",93.1462,93.4212,92.2035,92.6028,4847357.0],["2020-11-23",92.6028,95.9417,90.868,93.9515,12866246.0],["2020-11-24",93.9515,93.95147705078125,92.6029,92.6618,5984826.0],["2020-11-25",92.6618,94.8418,91.6274,91.7321,7139937.0],["2020-11-26",91.7321,92.2297,90.3442,91.215,6036815.0],["2020-11-27",91.215,92.3083,90.3704,92.2493,5519014.0],["2020-11-30",92.2493,97.9384,92.24933624267578,93.6569,20434492.0],["2020-12-01",93.6569,98.0693,92.701,96.4327,15513423.0],["2020-12-02",96.4327,98.6389,95.6667,95.9744,12633903.0],["2020-12-03",95.9744,97.4736,95.2542,96.5439,7934003.0],["2020-12-04",96.5439,96.5439453125,93.2313,94.102,8971473.0],["2020-12-07",94.102,94.593,92.6683,92.8713,6922004.0],["2020-12-08",92.8713,93.7485,92.3803,93.1069,4611819.0],["2020-12-09",93.1069,93.5914,90.9793,91.0382,8236538.0],["2020-12-10",91.0382,91.4048,90.3442,91.0578,5016719.0],["2020-12-11",91.0578,91.3263,88.8123,90.3442,7306082.0],["2020-12-14",90.3442,90.5734,89.2706,90.5734,3974136.0],["2020-12-15",90.5734,90.57337951660156,89.6961,90.2133,3898046.0],["2020-12-16",90.2133,90.5341,89.0349,89.814,4473870.0],["2020-12-17",89.814,91.431,88.8712,91.3131,9263231.0],["2020-12-18",91.3131,91.31314849853516,89.4277,90.1478,5812024.0],["2020-12-21",90.1478,91.7191,89.683,91.5227,7355308.0],["2020-12-22",91.5227,91.52265930175781,88.0856,88.5701,11347660.0],["2020-12-23",88.5701,89.0349,77.2509,80.9367,25216492.0],["2020-12-24",80.9367,81.048,77.9906,78.1347,10247830.0],["2020-12-25",78.1347,79.5553,77.4996,78.8875,7539165.0],["2020-12-28",78.8875,79.3327,76.7992,76.8908,7712157.0],["2020-12-29",76.8908,78.5471,76.6748,76.917,7917890.0],["2020-12-30",76.917,78.1347,74.678,77.7353,10923826.0],["2020-12-31",77.7353,84.1445,77.7353286743164,81.1658,18303111.0],["2021-01-04",81.1658,83.9088,79.6077,82.5079,15608762.0],["2021-01-05",82.5079,83.6339,81.5717,83.3,12640170.0],["2021-01-06",83.3,86.3311,82.2264,82.9334,11548992.0],["2021-01-07",82.9334,86.1478,82.93339538574219,84.9301,14528060.0],["2021-01-08",84.9301,84.9367,81.5062,84.3671,11217189.0],["2021-01-11",84.3671,84.845,81.6895,81.7288,9145904.0],["2021-01-12",81.7288,90.1217,81.1789,89.1004,23567285.0],["2021-01-13",89.1004,93.611,87.084,87.4637,20395383.0],["2021-01-14",87.4637,88.5963,84.3802,84.7468,12242725.0],["2021-01-15",84.7468,86.2067,82.4293,83.3982,8292568.0],["2021-01-18",83.3982,87.0709,82.521,86.0104,9801996.0],["2021-01-19",86.0104,86.0103530883789,82.9465,83.1429,9632536.0],["2021-01-20",83.1429,84.8843,82.1805,82.6912,8523403.0],["2021-01-21",82.6912,86.8811,82.6192,85.827,14147039.0],["2021-01-22",85.827,86.7436,83.3851,84.6683,11115816.0],["2021-01-25",84.6683,86.3246,82.8156,84.2886,11544727.0],["2021-01-26",84.2886,84.28856658935547,78.5799,82.2525,17584856.0],["2021-01-27",82.2525,82.4228,80.5111,80.6486,7132708.0],["2021-01-28",80.6486,81.7157,79.0643,79.1363,7197773.0],["2021-01-29",79.1363,79.8565,76.0594,77.7681,7259009.0],["2021-02-01",77.7681,93.323,77.76806640625,91.6601,34657918.0],["2021-02-02",91.6601,97.4736,91.3262,96.3999,34906601.0],["2021-02-03",96.3999,99.0972,95.5881,96.4981,21382928.0],["2021-02-04",96.4981,97.2903,91.9809,94.796,16185835.0],["2021-02-05",94.796,96.2363,93.4212,94.4425,11279254.0],["2021-02-08",94.4425,104.4262,94.44245910644531,102.7175,21440956.0],["2021-02-09",102.7175,104.2887,100.1643,103.1758,14137449.0],["2021-02-10",103.1758,106.3836,102.6586,104.6095,14071463.0],["2021-02-18",104.6095,107.9941,101.8992,103.0448,14264264.0],["2021-02-19",103.0448,103.0448226928711,99.359,101.742,10273858.0],["2021-02-22",101.742,103.4376,96.8909,96.8909,11417686.0],["2021-02-23",96.8909,100.4,94.8615,95.4507,10194510.0],["2021-02-24",95.4507,96.4916,91.6405,93.1528,11021831.0],["2021-02-25",93.1528,94.1937,90.3115,90.9203,9000227.0],["2021-02-26",90.9203,90.92034149169922,87.8696,88.1118,9731391.0],["2021-03-01",88.1118,90.8942,88.11182403564453,89.8925,11275020.0],["2021-03-02",89.8925,90.9989,82.6322,83.9285,23714537.0],["2021-03-03",83.9285,84.9367,83.1429,84.5635,13048127.0],["2021-03-04",84.5635,84.56352233886719,80.9694,81.2444,13191743.0],["2021-03-05",81.2444,83.575,80.9039,82.4751,13546570.0],["2021-03-08",82.4751,83.2084,79.935,80.066,12779163.0],["2021-03-09",80.066,81.1527,77.7091,79.5946,15069737.0],["2021-03-10",79.5946,80.917,77.3818,78.2722,13762798.0],["2021-03-11",78.2722,79.935,78.0496,79.8499,9792671.0],["2021-03-12",79.8499,80.1642,77.4342,78.9465,10091209.0],["2021-03-15",78.9465,78.94647216796875,75.9481,77.4604,8016605.0],["2021-03-16",77.4604,78.115,76.6027,78.1019,7534657.0],["2021-03-17",78.1019,78.9857,76.8908,78.5144,7782236.0],["2021-03-18",78.5144,82.3573,78.5143814086914,80.4784,14584026.0],["2021-03-19",80.4784,80.47838592529297,77.6895,77.8204,9469268.0],["2021-03-22",77.8204,80.3933,77.7419,78.9857,6693909.0],["2021-03-23",78.9857,80.0201,78.0758,79.6208,7477947.0],["2021-03-24",79.6208,82.1936,78.3376,80.3278,10096216.0],["2021-03-25",80.3278,81.8205,78.5602,80.4588,7462820.0],["2021-03-26",80.4588,82.0103,80.45875549316406,81.4538,8495062.0],["2021-03-29",81.4538,81.9645,79.6928,79.9874,7665106.0],["2021-03-30",79.9874,81.8205,79.6601,80.989,6398231.0],["2021-03-31",80.989,80.9890365600586,78.7281,78.9331,6076758.0],["2021-04-01",78.9331,81.9806,78.93307495117188,80.9163,6361331.0],["2021-04-02",80.9163,82.0071,80.5197,81.1675,6561675.0],["2021-04-06",81.1675,81.9079,79.9974,81.1807,5502786.0],["2021-04-07",81.1807,81.8418,79.4884,81.6171,7326512.0],["2021-04-08",81.6171,82.5029,80.6519,81.6832,6695824.0],["2021-04-09",81.6832,81.68316650390625,80.1891,80.5858,4749365.0],["2021-04-12",80.5858,80.58577728271484,77.5977,77.763,8138368.0],["2021-04-13",77.763,78.4042,76.9498,77.9745,4204347.0],["2021-04-14",77.9745,79.2438,77.4853,78.9727,4683919.0],["2021-04-15",78.9727,78.9992,78.1332,78.6885,3327172.0],["2021-04-16",78.6885,79.1314,78.2059,78.5893,3546559.0],["2021-04-19",78.5893,81.5774,77.5448,80.7775,8469592.0],["2021-04-20",80.7775,81.941,79.9908,80.685,7054985.0],["2021-04-21",80.685,81.5774,80.004,80.9824,4862827.0],["2021-04-22",80.9824,82.3773,80.3874,81.2336,6078874.0],["2021-04-23",81.2336,83.2962,80.718,82.4566,7869612.0],["2021-04-26",82.4566,84.1556,81.5113,81.7096,8681111.0],["2021-04-27",81.7096,81.7096176147461,71.4629,73.499,26712889.0],["2021-04-28",73.499,74.3716,71.3901,73.1156,9943297.0],["2021-04-29",73.1156,74.0411,72.2429,73.2081,7354956.0],["2021-04-30",73.2081,73.2081069946289,71.41,71.7934,7501592.0],["2021-05-06",71.7934,71.79339599609375,69.0169,69.5457,9504541.0],["2021-05-07",69.5457,70.7357,69.08296203613281,69.083,6557798.0],["2021-05-10",69.083,69.744,67.893,68.6863,6100315.0],["2021-05-11",68.6863,69.3738,67.2385,68.7524,5832824.0],["2021-05-12",68.7524,68.7524185180664,67.1658,68.0715,5919349.0],["2021-05-13",68.0715,68.6202,67.0402,68.0451,4256809.0],["2021-05-14",68.0451,76.6722,68.0450668334961,76.2226,21016300.0],["2021-05-17",76.2226,76.22264862060547,72.7189,72.9701,14984579.0],["2021-05-18",72.9701,76.0243,72.3024,73.9221,8630722.0],["2021-05-19",73.9221,75.9119,73.38,74.1799,7049673.0],["2021-05-20",74.1799,75.9384,73.6775,74.8079,8495211.0],["2021-05-21",74.8079,75.3236,73.3139,73.9419,6468036.0],["2021-05-24",73.9419,76.3284,73.9419174194336,75.4095,8718007.0],["2021-05-25",75.4095,81.6435,75.198,79.6999,17836932.0],["2021-05-26",79.6999,82.1922,79.1182,79.3297,14826061.0],["2021-05-27",79.3297,80.123,77.7101,78.9331,9084660.0],["2021-05-28",78.9331,80.5197,78.0142,78.8273,8763468.0],["2021-05-31",78.8273,79.0653,77.049,78.9331,6932216.0],["2021-06-01",78.9331,78.93307495117188,76.3218,78.391,7833238.0],["2021-06-02",78.391,78.867,75.8128,76.1698,9374013.0],["2021-06-03",76.1698,78.1398,75.7467,75.8392,8840563.0],["2021-06-04",75.8392,78.0208,75.0327,75.3632,10892894.0],["2021-06-07",75.3632,76.6457,74.0741,74.9732,7830512.0],["2021-06-08",74.9732,75.826,73.7502,74.2725,7748455.0],["2021-06-09",74.2725,74.603,72.7784,73.6775,6782781.0],["2021-06-10",73.6775,75.4227,73.3734,74.7154,9655011.0],["2021-06-11",74.7154,76.2425,72.0578,72.2099,11876589.0],["2021-06-15",72.2099,72.20987701416016,70.5043,70.7819,6513066.0],["2021-06-16",70.7819,72.0512,70.1407,70.6629,5700788.0],["2021-06-17",70.6629,71.9851,70.6365,71.4298,5783349.0],["2021-06-18",71.4298,73.737,70.8679,72.3223,6972502.0],["2021-06-21",72.3223,74.5699,72.322265625,73.0825,7079543.0],["2021-06-22",73.0825,76.2226,72.19,74.0411,9777121.0],["2021-06-23",74.0411,74.4047,72.0578,73.3403,8111847.0],["2021-06-24",73.3403,74.5435,72.7916,73.9948,6859353.0],["2021-06-25",73.9948,77.9349,73.38,76.2623,18896882.0],["2021-06-28",76.2623,76.26231384277344,74.3518,74.6691,10001818.0],["2021-06-29",74.6691,75.1517,73.4461,73.6114,6564650.0],["2021-06-30",73.6114,75.0988,73.5783,74.5567,6291658.0],["2021-07-01",74.5567,76.1565,72.0578,72.0644,10686942.0],["2021-07-02",72.0644,73.1222,71.0662,71.9058,6804901.0],["2021-07-05",71.9058,72.5206,70.0548,70.4382,7556316.0],["2021-07-06",70.4382,70.8613,68.3822,69.6449,8247940.0],["2021-07-07",69.6449,70.0151,69.083,69.5325,6293324.0],["2021-07-08",69.5325,70.6167,68.6731,68.9706,7956538.0],["2021-07-09",68.9706,69.0565,68.0054,68.845,6328877.0],["2021-07-12",68.845,71.8463,68.84498596191406,70.2861,12297700.0],["2021-07-13",70.2861,70.339,68.3558,69.2416,9143318.0],["2021-07-14",69.2416,70.0878,68.2764,68.7855,7926408.0],["2021-07-15",68.7855,68.78547668457031,64.7859,66.8221,12383931.0],["2021-07-16",66.8221,67.622,65.6982,66.2601,7028767.0],["2021-07-19",66.2601,66.3196,64.7859,65.8833,6336183.0],["2021-07-20",65.8833,66.1081,64.9512,65.1694,5622223.0],["2021-07-21",65.1694,67.1063,65.16936492919922,66.194,8616148.0],["2021-07-22",66.194,68.8913,65.6916,68.2368,11184709.0],["2021-07-23",68.2368,71.529,66.551,68.3095,12093929.0],["2021-07-26",68.3095,68.7524,65.5925,65.8437,9633561.0],["2021-07-27",65.8437,66.4254,63.001,63.001,10358710.0],["2021-07-28",63.001,63.3646,60.8327,61.5202,9356940.0],["2021-07-29",61.5202,63.5695,61.52019500732422,62.7961,7388904.0],["2021-07-30",62.7961,62.79608154296875,60.9318,61.2624,6725223.0],["2021-08-02",61.2624,65.5792,60.3237,64.3364,11097303.0],["2021-08-03",64.3364,66.042,63.2654,64.3959,8583534.0],["2021-08-04",64.3959,64.5744,62.8754,64.31,6950547.0],["2021-08-05",64.31,64.4554,62.1879,62.7234,5992523.0],["2021-08-06",62.7234,63.6819,62.2209,62.6242,4535798.0],["2021-08-09",62.6242,65.4933,62.4722,64.429,9777699.0],["2021-08-10",64.429,65.923,63.6357,65.6387,8401685.0],["2021-08-11",65.6387,66.3659,64.9182,65.1099,6285150.0],["2021-08-12",65.1099,65.6123,63.9926,64.0455,5456906.0],["2021-08-13",64.0455,65.5197,63.6158,64.5942,5607869.0],["2021-08-16",64.5942,69.5986,64.59422302246094,66.9411,12939234.0],["2021-08-17",66.9411,70.9208,66.0949,68.3029,17477159.0],["2021-08-18",68.3029,80.9758,67.5493,79.971,42052659.0],["2021-08-19",79.971,80.1759,76.2623,76.7846,26332188.0],["2021-08-20",76.7846,78.153,70.7357,72.0843,23995479.0],["2021-08-23",72.0843,75.7996,72.08426666259766,73.4197,20003876.0],["2021-08-24",73.4197,77.525,72.7189,75.6673,20847471.0],["2021-08-25",75.6673,75.66732788085938,73.1817,74.4774,10790992.0],["2021-08-26",74.4774,76.6259,72.5603,74.1402,12971403.0],["2021-08-27",74.1402,76.8639,73.651,75.4955,12831959.0],["2021-08-30",75.4955,76.1565,72.0644,73.38,12621352.0],["2021-08-31",73.38,78.1728,72.1967,76.4937,16733082.0],["2021-09-01",76.4937,83.8581,75.2112,80.0701,28363724.0],["2021-09-02",80.0701,81.974,78.6753,80.8833,19642698.0],["2021-09-03",80.8833,85.9405,78.5761,78.7678,20596069.0],["2021-09-06",78.7678,85.5307,78.0076,83.3227,21673038.0],["2021-09-07",83.3227,89.3319,82.1591,89.193,24098855.0],["2021-09-08",89.193,96.2005,86.985,90.773,25339967.0],["2021-09-09",90.773,93.0075,89.1005,90.9119,16751623.0],["2021-09-10",90.9119,96.8484,90.3235,91.9167,18317812.0],["2021-09-13",91.9167,96.8219,91.758,92.8158,15323744.0],["2021-09-14",92.8158,93.8735,89.0079,90.0591,15339858.0],["2021-09-15",90.0591,90.8061,87.2627,87.7915,12598265.0],["2021-09-16",87.7915,88.5849,85.0018,85.6298,9965202.0],["2021-09-17",85.6298,89.041,84.6184,88.4328,10898743.0],["2021-09-22",88.4328,89.2393,85.8215,86.6809,7242485.0],["2021-09-23",86.6809,89.7748,86.68093872070312,87.6263,8513005.0],["2021-09-24",87.6263,88.565,86.0727,86.4892,6541859.0],["2021-09-27",86.4892,88.9286,83.2367,83.8383,13776520.0],["2021-09-28",83.8383,87.6593,83.673,86.2909,9563248.0],["2021-09-29",86.2909,86.29090881347656,78.153,78.8934,18219700.0],["2021-09-30",78.8934,80.3147,78.1728,79.257,10385737.0],["2021-10-08",79.257,81.4452,79.0653,80.718,9054861.0],["2021-10-11",80.718,81.6369,78.9199,79.3033,6837868.0],["2021-10-12",79.3033,79.6999,76.7846,77.6638,9354094.0],["2021-10-13",77.6638,78.3381,75.6277,77.4456,8112399.0],["2021-10-14",77.4456,77.8753,76.0243,77.287,4798507.0],["2021-10-15",77.287,77.8357,76.0904,76.8176,6473965.0],["2021-10-18",76.8176,77.7101,75.6938,76.963,6919133.0],["2021-10-19",76.963,79.4619,76.7515,77.8489,8064379.0],["2021-10-20",77.8489,78.6356,76.9432,77.4258,5977574.0],["2021-10-21",77.4258,79.1314,76.692,77.0821,7647484.0],["2021-10-22",77.0821,78.5364,76.2094,77.4919,6579748.0],["2021-10-25",77.4919,79.9908,76.3549,79.3297,9154079.0],["2021-10-26",79.3297,79.5479,78.1398,78.305,8573035.0],["2021-10-27",78.305,78.30504608154297,72.7189,73.6577,14285399.0],["2021-10-28",73.6577,75.8987,73.0495,73.651,9119938.0],["2021-10-29",73.651,75.4161,72.0578,74.5765,8479592.0],["2021-11-01",74.5765,77.6109,73.4858,76.6854,9642284.0],["2021-11-02",76.6854,76.8969,73.8163,74.8344,6802030.0],["2021-11-03",74.8344,75.8326,74.0411,74.8013,5154095.0],["2021-11-04",74.8013,75.7996,73.9089,74.127,5469116.0],["2021-11-05",74.127,75.6012,73.4527,74.6691,6125698.0],["2021-11-08",74.6691,75.978,73.7105,75.0988,6912655.0],["2021-11-09",75.0988,76.1631,74.5435,75.6277,6164625.0],["2021-11-10",75.6277,75.7533,73.9419,75.0195,6017697.0],["2021-11-11",75.0195,78.1728,74.4245,77.796,14666363.0],["2021-11-12",77.796,77.79601287841797,76.2293,76.6391,6714488.0],["2021-11-15",76.6391,77.2738,75.6475,75.9846,7108959.0],["2021-11-16",75.9846,76.3152,74.3716,74.7418,7088842.0],["2021-11-17",74.7418,75.5483,74.1072,75.2971,6667084.0],["2021-11-18",75.2971,75.297119140625,72.5867,73.4593,9145556.0],["2021-11-19",73.4593,75.826,72.8577,75.3632,9530123.0],["2021-11-22",75.3632,79.1711,74.9864,78.4505,16085741.0],["2021-11-23",78.4505,79.2967,77.7431,78.3315,9214685.0],["2021-11-24",78.3315,81.7691,77.9282,80.8634,11698432.0],["2021-11-25",80.8634,81.4716,79.3826,79.7528,8239163.0],["2021-11-26",79.7528,80.1032,77.8225,77.9877,8244446.0],["2021-11-29",77.9877,77.98772430419922,76.3482,76.93,7464490.0],["2021-11-30",76.93,79.8983,76.9168,77.5713,10452818.0],["2021-12-01",77.5713,81.2997,77.2076,80.7841,17632596.0],["2021-12-02",80.7841,81.4452,79.7132,80.6519,9628070.0],["2021-12-03",80.6519,81.7162,79.1314,80.6916,9393799.0],["2021-12-06",80.6916,86.2645,80.6915512084961,83.0053,21480505.0],["2021-12-07",83.0053,85.0018,81.9939,82.4038,11420621.0],["2021-12-08",82.4038,86.3768,82.0997,85.6893,12639919.0],["2021-12-09",85.6893,89.7616,84.9489,87.3883,16801243.0],["2021-12-10",87.3883,87.38829040527344,83.9573,84.6514,13851842.0],["2021-12-13",84.6514,91.2292,84.65142059326172,87.3222,17990597.0],["2021-12-14",87.3222,87.8973,85.3588,87.5668,10033606.0],["2021-12-15",87.5668,91.6126,87.5271,90.2508,14786717.0],["2021-12-16",90.2508,91.5597,89.8277,91.2094,7443660.0],["2021-12-17",91.2094,91.5796,88.4526,89.5897,11041147.0],["2021-12-20",89.5897,93.9396,88.651,91.4077,21869019.0],["2021-12-21",91.4077,97.5094,91.40766906738281,97.0467,18440367.0],["2021-12-22",97.0467,97.04668426513672,94.6536,94.885,9316147.0],["2021-12-23",94.885,100.0282,94.0454,96.0485,14260177.0],["2021-12-24",96.0485,96.9079,91.2292,92.1878,13328015.0],["2021-12-27",92.1878,93.4174,89.4773,90.2971,9595570.0],["2021-12-28",90.2971,94.0189,90.1715,93.5297,10320373.0],["2021-12-29",93.5297,94.6668,90.8986,93.6223,9558488.0],["2021-12-30",93.6223,96.0418,92.8819,95.0701,7596765.0],["2021-12-31",95.0701,96.0617,94.0189,95.5791,5630479.0],["2022-01-04",95.5791,97.84,94.8717,95.5923,8012002.0],["2022-01-05",95.5923,99.3539,93.457,94.528,12482346.0],["2022-01-06",94.528,94.5279769897461,88.6642,89.2922,14783161.0],["2022-01-07",89.2922,91.0176,85.0018,85.6034,13707631.0],["2022-01-10",85.6034,87.2627,84.1226,85.9472,7478021.0],["2022-01-11",85.9472,85.94715118408203,83.6664,84.2283,7530290.0],["2022-01-12",84.2283,84.7969,82.7739,83.9573,8328405.0],["2022-01-13",83.9573,84.4068,82.3443,82.5492,5599004.0],["2022-01-14",82.5492,83.2301,81.3989,81.941,7359994.0],["2022-01-17",81.941,85.1076,81.94098663330078,84.625,9107392.0],["2022-01-18",84.625,87.0379,84.0234,84.5457,9204246.0],["2022-01-19",84.5457,90.7664,84.545654296875,86.6413,13060454.0],["2022-01-20",86.6413,90.2376,85.3786,88.0957,10455125.0],["2022-01-21",88.0957,88.1221,84.744,85.7554,7058298.0],["2022-01-24",85.7554,87.0776,85.015,85.7488,4699910.0],["2022-01-25",85.7488,85.9339,82.7475,82.9062,5795746.0],["2022-01-26",82.9062,86.5289,82.90617370605469,86.0199,6795376.0],["2022-01-27",86.0199,86.0728,81.8947,82.0468,8564175.0],["2022-01-28",82.0468,84.7043,81.313,82.6814,6684851.0],["2022-02-07",82.6814,84.6118,77.3597,78.2918,11928147.0],["2022-02-08",78.2918,79.0917,75.9384,78.6686,7597126.0],["2022-02-09",78.6686,79.5413,77.1217,78.543,8654871.0],["2022-02-10",78.543,78.54304504394531,77.1349,77.5448,5537098.0],["2022-02-11",77.5448,78.4571,76.0243,76.4474,6344347.0],["2022-02-14",76.4474,76.44740295410156,71.7603,72.4148,16933785.0],["2022-02-15",72.4148,74.365,72.4148178100586,73.9684,8844364.0],["2022-02-16",73.9684,74.6757,72.3751,72.7255,7351874.0],["2022-02-17",72.7255,74.1931,72.5206,73.5122,6793823.0],["2022-02-18",73.5122,73.9089,72.3884,73.2478,4917397.0],["2022-02-21",73.2478,73.6907,72.3223,72.7387,5044391.0],["2022-02-22",72.7387,72.7387466430664,69.744,70.0944,10150820.0],["2022-02-23",70.0944,72.2958,70.09442901611328,71.9851,9208827.0],["2022-02-24",71.9851,72.8181,70.3588,71.562,10604245.0],["2022-02-25",71.562,72.8644,70.7886,71.1984,9138684.0],["2022-02-28",71.1984,71.3637,69.7242,71.3637,6590346.0],["2022-03-01",71.3637,71.4761,68.4153,71.4695,14296914.0],["2022-03-02",71.4695,71.4761,69.8102,70.187,8227702.0],["2022-03-03",70.187,70.934,69.2879,69.3606,5538610.0],["2022-03-04",69.3606,69.3606185913086,67.1658,67.9261,8856099.0],["2022-03-07",67.9261,67.92607879638672,65.1826,65.5131,8831761.0],["2022-03-08",65.5131,68.2897,65.51311492919922,66.5444,13823895.0],["2022-03-09",66.5444,67.8269,62.1416,65.0041,13168479.0],["2022-03-10",65.0041,67.417,64.1315,64.3034,12000888.0],["2022-03-11",64.3034,65.3809,61.8243,64.4951,14240046.0],["2022-03-14",64.4951,64.49505615234375,62.763,62.8093,8594947.0],["2022-03-15",62.8093,64.2306,60.8591,61.1764,11871108.0],["2022-03-16",61.1764,65.8371,60.3964,65.2024,21461594.0],["2022-03-17",65.2024,67.4303,64.7859,65.0173,20030283.0],["2022-03-18",65.0173,65.685,63.7018,64.7925,8957740.0],["2022-03-21",64.7925,65.0702,63.2126,63.7216,8489376.0],["2022-03-22",63.7216,64.7198,63.12,64.0389,6402156.0],["2022-03-23",64.0389,64.8058,63.4638,64.2703,6811173.0],["2022-03-24",64.2703,64.8719,63.1993,63.5695,5826725.0],["2022-03-25",63.5695,64.0125,62.1416,62.1416,6422329.0],["2022-03-28",62.1416,63.2522,61.1434,62.6771,5869718.0],["2022-03-29",62.6771,62.8688,61.3483,61.4475,5415452.0],["2022-03-30",61.4475,65.5934,61.447486877441406,65.4047,14122217.0],["2022-03-31",65.4047,65.5732,64.5283,64.5822,7851538.0],["2022-04-01",64.5822,65.7957,63.8407,65.2968,8533966.0],["2022-04-06",65.2968,65.29679870605469,63.571,64.1305,6705025.0],["2022-04-07",64.1305,64.8519,62.6272,62.7283,6569458.0],["2022-04-08",62.7283,64.3463,62.2834,63.4025,6569168.0],["2022-04-11",63.4025,63.40248107910156,60.9419,61.1778,7543608.0],["2022-04-12",61.1778,64.0429,60.4835,63.6047,9828462.0],["2022-04-13",63.6047,63.60470962524414,62.1284,62.3778,6095712.0],["2022-04-14",62.3778,64.4002,62.37778854370117,63.6519,7539043.0],["2022-04-15",63.6519,64.0429,62.6272,63.5036,5899875.0],["2022-04-18",63.5036,63.50358581542969,61.6767,62.0744,5321094.0],["2022-04-19",62.0744,62.6407,61.3868,61.6834,4227956.0],["2022-04-20",61.6834,62.1284,60.6722,61.1711,5685048.0],["2022-04-21",61.1711,62.0205,60.5374,61.0093,6201241.0],["2022-04-22",61.0093,61.9868,60.4902,60.8003,5735370.0],["2022-04-25",60.8003,60.8003044128418,56.5465,57.2746,8722453.0],["2022-04-26",57.2746,57.27457809448242,47.8636,48.6659,21090864.0],["2022-04-27",48.6659,50.5197,47.2771,50.486,11822454.0],["2022-04-28",50.486,50.48603439331055,48.5782,48.9423,7764892.0],["2022-04-29",48.9423,56.1218,48.9422607421875,55.3668,17005937.0],["2022-05-05",55.3668,55.5892,54.2679,54.6792,8232739.0],["2022-05-06",54.6792,54.67915725708008,52.5826,52.9197,6401143.0],["2022-05-09",52.9197,53.9241,52.2186,52.9197,4047276.0],["2022-05-10",52.9197,54.9421,51.9759,54.187,6318382.0],["2022-05-11",54.187,56.8836,53.9848,54.996,9769288.0],["2022-05-12",54.996,56.2903,54.5376,55.178,5787891.0],["2022-05-13",55.178,55.8724,54.6724,55.2387,3782458.0],["2022-05-16",55.2387,56.1218,54.3893,54.5848,4314129.0],["2022-05-17",54.5848,55.1982,54.2005,54.814,3553004.0],["2022-05-18",54.814,56.142,54.6792,55.414,6031810.0],["2022-05-19",55.414,55.413970947265625,54.2073,54.9353,4211634.0],["2022-05-20",54.9353,57.6656,54.935325622558594,56.7555,8714596.0],["2022-05-23",56.7555,56.9375,55.7578,56.7757,5035954.0],["2022-05-24",56.7757,56.9577,54.2679,54.2679,5130290.0],["2022-05-25",54.2679,54.7129,53.7017,54.605,3841520.0],["2022-05-26",54.605,56.6274,54.0657,55.7915,5928095.0],["2022-05-27",55.7915,57.1667,55.1443,55.6162,4798915.0],["2022-05-30",55.6162,56.3038,55.2859,55.8791,4131811.0],["2022-05-31",55.8791,57.6588,55.4949,57.5173,8825826.0],["2022-06-01",57.5173,58.1712,56.5465,56.8701,5707121.0],["2022-06-02",56.8701,57.4364,56.0679,57.3757,4622847.0],["2022-06-06",57.3757,59.9846,56.7083,59.3981,10561828.0],["2022-06-07",59.3981,60.9756,58.7509,59.6947,8817471.0],["2022-06-08",59.6947,61.5419,59.4588,60.6655,9441527.0],["2022-06-09",60.6655,63.2272,59.9037,59.9307,12483507.0],["2022-06-10",59.9307,62.6946,58.8521,62.0272,11782430.0],["2022-06-13",62.0272,62.02723693847656,59.6475,60.3014,9307177.0],["2022-06-14",60.3014,62.762,57.3015,62.4182,15930359.0],["2022-06-15",62.4182,71.5258,61.9598,67.7169,35193226.0],["2022-06-16",67.7169,67.7169418334961,63.7058,64.2991,19558099.0],["2022-06-17",64.2991,65.3103,62.371,64.5485,12546616.0],["2022-06-20",64.5485,65.5597,63.2339,64.7238,8949087.0],["2022-06-21",64.7238,65.1755,63.3081,63.9755,8134145.0],["2022-06-22",63.9755,65.2766,63.3688,63.7193,8434609.0],["2022-06-23",63.7193,66.3687,63.3688,65.944,13133737.0],["2022-06-24",65.944,66.1327,64.7912,65.4316,8422724.0],["2022-06-27",65.4316,66.7192,65.2563,65.4316,9446922.0],["2022-06-28",65.4316,66.6046,63.4362,66.0653,10704467.0],["2022-06-29",66.0653,66.463,63.9081,63.989,8420986.0],["2022-06-30",63.989,65.9103,63.9215,64.8182,8802045.0],["2022-07-01",64.8182,65.3035,63.7193,64.0968,5722859.0],["2022-07-04",64.0968,64.2788,62.6946,63.9013,6649301.0],["2022-07-05",63.9013,64.6361,61.825,62.607,9155301.0],["2022-07-06",62.607,62.9306,61.5351,62.007,7436347.0],["2022-07-07",62.007,62.425,61.4273,61.4677,5201407.0],["2022-07-08",61.4677,63.0519,61.46770095825195,61.5553,6245605.0],["2022-07-11",61.5553,61.55534362792969,60.3352,60.625,4804391.0],["2022-07-12",60.625,61.616,59.8026,60.0655,5706360.0],["2022-07-13",60.0655,60.6655,59.6745,59.9239,4003587.0],["2022-07-14",59.9239,60.9756,59.5666,60.1666,4324621.0],["2022-07-15",60.1666,60.3689,58.2319,58.2453,7404434.0],["2022-07-18",58.2453,60.47,58.24533462524414,59.5262,6717128.0],["2022-07-19",59.5262,60.2408,59.1891,59.87,4358221.0],["2022-07-20",59.87,60.4565,59.8228,60.0048,3532614.0],["2022-07-21",60.0048,60.2543,59.6071,59.6408,3266489.0],["2022-07-22",59.6408,60.4632,58.9869,59.7554,4855054.0],["2022-07-25",59.7554,59.7554,57.5038,57.7465,5454099.0],["2022-07-26",57.7465,58.9869,57.369,58.724,3992744.0],["2022-07-27",58.724,58.7644,57.8948,57.9083,3179191.0],["2022-07-28",57.9083,60.2003,57.908267974853516,59.0543,5574619.0],["2022-07-29",59.0543,59.2228,57.9218,58.0027,3895417.0],["2022-08-01",58.0027,58.00265121459961,56.7622,57.4027,3919617.0],["2022-08-02",57.4027,57.40266036987305,54.005,55.2791,7382565.0],["2022-08-03",55.2791,56.6881,54.8477,55.3466,5112259.0],["2022-08-04",55.3466,56.5398,55.346553802490234,55.8521,3159564.0],["2022-08-05",55.8521,58.1981,55.852149963378906,57.9959,5959951.0],["2022-08-08",57.9959,58.4206,57.5038,58.2723,3867438.0],["2022-08-09",58.2723,58.3195,57.3555,57.888,3166741.0],["2022-08-10",57.888,58.4206,56.7825,57.3015,4214842.0],["2022-08-11",57.3015,60.8542,57.30154800415039,60.6183,13014363.0],["2022-08-12",60.6183,60.618289947509766,59.115,59.3644,6502105.0],["2022-08-15",59.3644,59.4386,58.3802,58.8723,3997564.0],["2022-08-16",58.8723,59.324,58.3195,58.5622,4385235.0],["2022-08-17",58.5622,59.9374,57.3083,59.6071,8082449.0],["2022-08-18",59.6071,59.607086181640625,58.333,58.3599,4746777.0],["2022-08-19",58.3599,58.7981,57.5105,57.5105,3935597.0],["2022-08-22",57.5105,57.6723,56.9645,57.369,2677658.0],["2022-08-23",57.369,58.1981,56.6274,57.315,3864481.0],["2022-08-24",57.315,58.5554,55.7578,55.9128,5218963.0],["2022-08-25",55.9128,56.8499,55.0499,56.5061,4812746.0],["2022-08-26",56.5061,56.8768,55.9533,56.0881,3016207.0],["2022-08-29",56.0881,56.1623,55.0095,55.5758,3005242.0],["2022-08-30",55.5758,56.9645,55.3466,56.4791,4053247.0],["2022-08-31",56.4791,57.9689,56.1555,57.3892,5833499.0],["2022-09-01",57.3892,57.6049,56.5465,56.56,3124279.0],["2022-09-02",56.56,56.9645,55.6297,56.3173,3065568.0],["2022-09-05",56.3173,56.4858,55.3061,55.805,3298640.0],["2022-09-06",55.805,57.4364,55.0162,57.3555,5144599.0],["2022-09-07",57.3555,57.355472564697266,56.4117,56.4926,2874785.0],["2022-09-08",56.4926,57.2341,56.4521,56.5533,2759727.0],["2022-09-09",56.5533,58.0768,56.3578,57.7397,5433541.0],["2022-09-13",57.7397,58.5285,57.6386,58.0027,4388997.0],["2022-09-14",58.0027,58.00265121459961,57.0184,57.8543,3213315.0],["2022-09-15",57.8543,59.8228,57.4027,57.8746,6062903.0],["2022-09-16",57.8746,57.87455749511719,54.4837,54.7263,9207073.0],["2022-09-19",54.7263,55.0769,53.9376,54.3488,2882005.0],["2022-09-20",54.3488,54.9488,53.7151,53.9578,3546985.0],["2022-09-21",53.9578,53.957828521728516,52.4882,53.3444,3662607.0],["2022-09-22",53.3444,53.6545,52.4478,53.1421,2331667.0],["2022-09-23",53.1421,53.6545,52.2455,52.7309,2218081.0],["2022-09-26",52.7309,52.7848,51.9085,51.9354,2265916.0],["2022-09-27",51.9354,53.25672912597656,51.9354248046875,53.2567,2818137.0],["2022-09-28",53.2567,53.25672912597656,52.2118,52.286,2229654.0],["2022-09-29",52.286,53.223,51.7062,51.7534,2635740.0],["2022-09-30",51.7534,52.7714,51.7534,52.232,2592800.0],["2022-10-10",52.232,52.5826,51.686,51.7939,2079313.0],["2022-10-11",51.7939,52.7242,51.0995,51.8815,2750181.0],["2022-10-12",51.8815,52.9736,50.2231,52.832,4527237.0],["2022-10-13",52.832,53.2702,52.1511,52.5826,2943564.0],["2022-10-14",52.5826,54.8612,52.58259582519531,54.0657,5936564.0],["2022-10-17",54.0657,54.5713,53.4994,54.2342,3103672.0],["2022-10-18",54.2342,54.7196,53.3848,53.5803,3237235.0],["2022-10-19",53.5803,53.8702,52.832,52.832,2775250.0],["2022-10-20",52.832,54.3084,52.4478,53.0545,3649920.0],["2022-10-21",53.0545,54.9758,53.05448913574219,53.6949,4514861.0],["2022-10-24",53.6949,56.3982,53.405,53.6747,7159569.0],["2022-10-25",53.6747,54.605,51.0051,53.6073,5622253.0],["2022-10-26",53.6073,56.951,53.1556,55.751,10207603.0],["2022-10-27",55.751,61.8115,55.6836,59.1217,17071423.0],["2022-10-28",59.1217,59.12171173095703,55.9533,56.0948,9406245.0],["2022-10-31",56.0948,57.8746,55.1443,57.342,8877456.0],["2022-11-01",57.342,59.3442,56.769,59.0813,8770386.0],["2022-11-02",59.0813,60.4228,58.279,59.8363,7872375.0],["2022-11-03",59.8363,59.83629608154297,58.1375,58.5757,5995424.0],["2022-11-04",58.5757,63.025,58.3127,60.8542,13341315.0],["2022-11-07",60.8542,62.0744,59.9037,60.5576,7510013.0],["2022-11-08",60.5576,60.7531,58.7914,59.9172,5897411.0],["2022-11-09",59.9172,60.6385,59.479,59.5127,3423980.0],["2022-11-10",59.5127,61.2655,58.7779,60.7396,5892619.0],["2022-11-11",60.7396,65.9305,60.73963165283203,64.4676,23091598.0],["2022-11-14",64.4676,66.0653,64.0429,64.3126,11488484.0],["2022-11-15",64.3126,68.1551,63.8407,67.09,15436955.0],["2022-11-16",67.09,67.09001159667969,63.2137,63.5171,11032165.0],["2022-11-17",63.5171,64.1036,62.8969,63.7058,6758648.0],["2022-11-18",63.7058,65.0676,63.5575,63.7261,6569025.0],["2022-11-21",63.7261,63.7260627746582,61.7778,62.7755,4820141.0],["2022-11-22",62.7755,64.7036,62.6879,63.8204,6075489.0],["2022-11-23",63.8204,64.4811,62.7014,63.1328,3914204.0],["2022-11-24",63.1328,64.9732,63.13283157348633,63.6115,3054326.0],["2022-11-25",63.6115,65.499,63.0452,63.5036,5682401.0],["2022-11-28",63.5036,63.50358581542969,61.2789,62.2025,5714602.0],["2022-11-29",62.2025,66.6586,62.2025,66.3147,12054694.0],["2022-11-30",66.3147,68.7619,65.6002,67.7911,12500944.0],["2022-12-01",67.7911,73.2651,67.79109954833984,71.7415,14857287.0],["2022-12-02",71.7415,72.4696,68.836,69.3146,8362942.0],["2022-12-05",69.3146,71.4584,69.31464385986328,70.5348,10202466.0],["2022-12-06",70.5348,72.6584,69.436,71.4584,6558661.0],["2022-12-07",71.4584,71.728,69.3012,70.3663,5305720.0],["2022-12-08",70.3663,70.5551,69.0585,69.982,3776351.0],["2022-12-09",69.982,70.8584,69.2809,70.1775,4565251.0],["2022-12-12",70.1775,71.4449,68.9843,69.018,5120449.0],["2022-12-13",69.018,70.3663,68.5057,68.6001,5846727.0],["2022-12-14",68.6001,69.8742,67.5484,69.3214,4604343.0],["2022-12-15",69.3214,69.7394,68.4248,69.436,2725123.0],["2022-12-16",69.436,69.43598937988281,67.5551,68.0877,4628954.0],["2022-12-19",68.0877,68.6203,65.3979,66.0586,7758422.0],["2022-12-20",66.0586,66.4024,64.9597,65.2496,3534318.0],["2022-12-21",65.2496,65.7148,64.5822,64.7845,3297386.0],["2022-12-22",64.7845,66.7394,64.78446197509766,65.7148,4584668.0],["2022-12-23",65.7148,66.5372,64.8316,65.5058,3457903.0],["2022-12-26",65.5058,67.3394,65.0676,67.0967,4765720.0],["2022-12-27",67.0967,67.9529,66.5372,66.908,4426528.0],["2022-12-28",66.908,67.8518,66.3889,66.7394,4031056.0],["2022-12-29",66.7394,67.4068,65.4721,66.8945,3270295.0],["2022-12-30",66.8945,67.7372,66.1597,66.4765,2937145.0],["2023-01-03",66.4765,66.47653198242188,63.3755,66.1192,6566208.0],["2023-01-04",66.1192,68.3439,65.7687,67.3731,5920602.0],["2023-01-05",67.3731,70.3596,67.37313079833984,69.9483,7409878.0],["2023-01-06",69.9483,71.7011,69.4427,70.4067,6748593.0],["2023-01-09",70.4067,73.4808,70.40674591064453,72.3348,7032298.0],["2023-01-10",72.3348,73.8111,71.6539,72.8067,6487660.0],["2023-01-11",72.8067,73.8448,72.5303,72.6853,4400666.0],["2023-01-12",72.6853,74.1549,72.6786,73.9527,5750740.0],["2023-01-13",73.9527,75.1662,73.2786,74.6943,5585175.0],["2023-01-16",74.6943,80.6738,74.69425964355469,78.6851,11611213.0],["2023-01-17",78.6851,79.7503,77.6672,79.1098,5647146.0],["2023-01-18",79.1098,80.6941,78.8604,79.5817,6271976.0],["2023-01-19",79.5817,81.3682,79.1368,81.1659,5623080.0],["2023-01-20",81.1659,81.5704,79.8109,80.1548,5128356.0],["2023-01-30",80.1548,84.6377,80.15475463867188,81.1659,8993324.0],["2023-01-31",81.1659,82.2446,78.8806,79.5143,8196815.0],["2023-02-01",79.5143,82.9659,78.8739,82.9187,7448746.0],["2023-02-02",82.9187,84.9411,79.548,82.1097,9668313.0],["2023-02-03",82.1097,82.10974884033203,80.1548,81.5435,5064571.0],["2023-02-06",81.5435,81.54347229003906,79.0761,80.2491,7013867.0],["2023-02-07",80.2491,87.2939,80.24913024902344,84.5299,16738195.0],["2023-02-08",84.5299,84.5299,81.0311,83.1075,7689441.0],["2023-02-09",83.1075,85.0692,81.7592,84.5906,7734575.0],["2023-02-10",84.5906,86.1208,82.9187,82.9794,5327847.0],["2023-02-13",82.9794,84.267,82.076,83.9906,5277986.0],["2023-02-14",83.9906,85.59502410888672,83.3973,85.595,4770746.0],["2023-02-15",85.595,85.59502410888672,82.7165,83.5928,4324817.0],["2023-02-16",83.5928,88.6489,83.2423,84.3951,11920412.0],["2023-02-17",84.3951,84.7119,78.2537,78.5368,13075175.0],["2023-02-20",78.5368,83.0266,78.53682708740234,82.8513,9629772.0],["2023-02-21",82.8513,83.1749,81.3682,82.9861,4729190.0],["2023-02-22",82.9861,83.4378,81.9075,82.4536,4278351.0],["2023-02-23",82.4536,85.3456,81.3615,81.5704,5163065.0],["2023-02-24",81.5704,82.1772,80.5255,80.7952,4573651.0],["2023-02-27",80.7952,81.2199,79.0087,80.1143,6451340.0],["2023-02-28",80.1143,81.0716,78.82,79.8851,7449729.0],["2023-03-01",79.8851,85.3119,78.8806,84.3411,11762256.0],["2023-03-02",84.3411,86.7815,83.8692,86.04,8584354.0],["2023-03-03",86.04,86.1546,83.3232,83.8962,5048943.0],["2023-03-06",83.8962,83.9973,80.2222,80.9368,9094002.0],["2023-03-07",80.9368,81.5772,79.3795,79.6289,4757355.0],["2023-03-08",79.6289,80.2896,78.6716,79.4065,4058341.0],["2023-03-09",79.4065,79.7503,77.7818,78.6447,4576265.0],["2023-03-10",78.6447,79.3188,77.5324,78.2335,3306676.0],["2023-03-13",78.2335,81.2131,77.8694,80.6604,6435154.0],["2023-03-14",80.6604,80.9772,78.6716,79.0289,3890657.0],["2023-03-15",79.0289,81.9075,78.6717,78.8065,5395105.0],["2023-03-16",78.8065,81.139,78.0177,79.5952,5310067.0],["2023-03-17",79.5952,90.6039,79.59522247314453,89.2691,20977507.0],["2023-03-20",89.2691,98.2823,89.26907348632812,94.6487,25659568.0],["2023-03-21",94.6487,98.0868,94.1768,95.7273,18320436.0],["2023-03-22",95.7273,96.8261,93.3678,95.8621,14078204.0],["2023-03-23",95.8621,114.6098,95.7408,113.1941,31814164.0],["2023-03-24",113.1941,121.5669,109.81,118.8232,30083389.0],["2023-03-27",118.8232,141.582,118.82318115234375,131.4497,33031853.0],["2023-03-28",131.4497,131.44973754882812,116.7131,120.6703,44965306.0],["2023-03-29",120.6703,124.1691,115.4795,118.8704,27350926.0],["2023-03-30",118.8704,124.4504,116.9351,119.6705,19164415.0],["2023-03-31",119.6705,141.7719,116.9351,139.7067,30929591.0],["2023-04-03",139.7067,163.5861,136.7662,160.7003,26366482.0],["2023-04-04",160.7003,160.70033264160156,148.6512,155.2092,22209198.0],["2023-04-06",155.2092,157.1444,142.572,147.2289,22862177.0],["2023-04-07",147.2289,154.2039,140.3905,150.4429,18668213.0],["2023-04-10",150.4429,151.9473,131.2956,132.1435,31952977.0],["2023-04-11",132.1435,138.8177,128.5603,132.4581,25636311.0],["2023-04-12",132.4581,143.6045,131.234,136.7662,27560554.0],["2023-04-13",136.7662,136.7662353515625,128.0679,129.2031,24127874.0],["2023-04-14",129.2031,136.6842,126.6387,133.8941,20784806.0],["2023-04-17",133.8941,138.681,128.7996,136.5201,18587818.0],["2023-04-18",136.5201,139.7956,130.6118,133.3949,18508505.0],["2023-04-19",133.3949,138.5305,131.3161,135.1592,16822464.0],["2023-04-20",135.1592,148.3914,131.2956,143.6046,22681059.0],["2023-04-21",143.6046,145.656,133.8941,134.1677,17475551.0],["2023-04-24",134.1677,135.3165,123.0896,126.5088,24303195.0],["2023-04-25",126.5088,138.975,126.50877380371094,133.3539,22719144.0],["2023-04-26",133.3539,135.3986,117.8241,119.6157,26153740.0],["2023-04-27",119.6157,121.7835,114.7264,116.3881,20884470.0],["2023-04-28",116.3881,123.7735,115.1914,121.7151,18237196.0],["2023-05-04",121.7151,123.6572,115.5743,119.8346,12407403.0],["2023-05-05",119.8346,126.5088,117.619,119.6363,14650027.0],["2023-05-08",119.6363,124.7308,115.6222,121.5031,14123845.0],["2023-05-09",121.5031,132.9983,121.045,121.763,21160414.0],["2023-05-10",121.763,123.1853,116.2581,118.8225,12433913.0],["2023-05-11",118.8225,121.722,115.2939,115.6769,9031654.0],["2023-05-12",115.6769,121.7219,114.9315,117.7489,10103532.0],["2023-05-15",117.7489,119.1165,113.304,118.0087,9394732.0],["2023-05-16",118.0087,119.6704,115.2939,115.6085,8394037.0],["2023-05-17",115.6085,117.3454,114.1998,115.9094,5273668.0],["2023-05-18",115.9094,128.6833,115.90937805175781,128.5192,21079151.0],["2023-05-19",128.5192,133.3061,126.1669,126.7823,14320843.0],["2023-05-22",126.7823,126.78231048583984,112.9689,115.3623,18177496.0],["2023-05-23",115.3623,115.7795,108.8522,110.4387,17881294.0],["2023-05-24",110.4387,111.0815,103.9423,105.9938,19214393.0],["2023-05-25",105.9938,108.7291,103.3953,105.6588,11465258.0],["2023-05-26",105.6588,111.3824,104.633,109.1395,12637237.0],["2023-05-29",109.1395,112.7091,104.2501,105.6177,14146909.0],["2023-05-30",105.6177,112.1483,103.9629,110.9174,15894636.0],["2023-05-31",110.9174,111.8543,108.7018,109.9874,11130093.0],["2023-06-01",109.9874,122.6109,109.7823,120.5458,22220508.0],["2023-06-02",120.5458,124.1837,118.3028,118.884,13184668.0],["2023-06-05",118.884,125.5309,117.9951,120.7646,12988899.0],["2023-06-06",120.7646,124.0196,115.2255,115.5743,13553745.0],["2023-06-07",115.5743,118.9935,114.2066,115.3623,10455607.0],["2023-06-08",115.3623,115.36231994628906,111.7312,113.7895,8606869.0],["2023-06-09",113.7895,115.4649,108.8659,113.3382,14698163.0],["2023-06-12",113.3382,118.2891,111.4645,114.6511,12591247.0],["2023-06-13",114.6511,128.4645,113.0441,122.8503,21214711.0],["2023-06-14",122.8503,129.6407,119.1644,125.3463,17747177.0],["2023-06-15",125.3463,129.839,121.6399,122.8024,13127310.0],["2023-06-16",122.8024,133.1761,121.2775,131.9794,17253444.0],["2023-06-19",131.9794,146.7912,130.5639,143.5977,24715833.0],["2023-06-20",143.5977,152.3576,139.8435,144.9722,20244257.0],["2023-06-21",144.9722,144.9722137451172,135.3985595703125,135.3986,15920543.0],["2023-06-26",135.3986,135.3985595703125,123.7871,124.8676,16224699.0],["2023-06-27",124.8676,127.8491,123.0896,126.2557,11663440.0],["2023-06-28",126.2557,126.25574493408203,117.701,122.1322,10471039.0],["2023-06-29",122.1322,123.7734,114.8836,119.6431,11367398.0],["2023-06-30",119.6431,120.6962,116.9762,119.8619,9694811.0],["2023-07-03",119.8619,119.86192321777344,110.8285,116.9351,14685388.0],["2023-07-04",116.9351,116.93514251708984,113.263,115.082,9879648.0],["2023-07-05",115.082,116.5795,113.2424,113.9947,8479107.0],["2023-07-06",113.9947,117.8241,113.2561,115.0478,10125388.0],["2023-07-07",115.0478,115.3486,110.4387,113.0031,9461530.0],["2023-07-10",113.0031,114.1246,111.526,112.7706,5623030.0],["2023-07-11",112.7706,115.6222,111.8953,113.0031,7702459.0],["2023-07-12",113.0031,113.00309753417969,107.6419,107.9427,11846632.0],["2023-07-13",107.9427,111.8748,107.9291,111.2593,9542439.0],["2023-07-14",111.2593,118.8499,111.25933074951172,115.9162,15721837.0],["2023-07-17",115.9162,116.1145,112.8732,113.981,5082180.0],["2023-07-18",113.981,115.2187,112.8732,113.7621,4190694.0],["2023-07-19",113.7621,119.6705,112.456,112.9005,9159194.0],["2023-07-20",112.9005,112.90052795410156,107.7444,108.4625,9606126.0],["2023-07-21",108.4625,109.5156,106.4725,107.5598,5372659.0],["2023-07-24",107.5598,110.2883,106.3699,107.6966,4864074.0],["2023-07-25",107.6966,121.9271,107.69657135009766,121.8314,25437753.0],["2023-07-26",121.8314,121.83136749267578,113.2288,117.2087,14053741.0],["2023-07-27",117.2087,117.20866394042969,111.6081,112.5107,10102652.0],["2023-07-28",112.5107,133.3471,111.4713,131.364,29331157.0],["2023-07-31",131.364,136.4106,127.7397,129.2441,26490385.0],["2023-08-01",129.2441,131.8426,122.6109,125.5788,20845756.0],["2023-08-02",125.5788,130.2698,123.3426,126.4404,14949373.0],["2023-08-03",126.4404,135.8499,123.9376,132.5949,20180241.0],["2023-08-04",132.5949,146.2031,131.3024,133.689,33029270.0],["2023-08-07",133.689,134.7011,129.2646,132.2393,15358708.0],["2023-08-08",132.2393,132.23927307128906,126.1737,127.2678,15957720.0],["2023-08-09",127.2678,128.9158,125.654,125.9685,9841167.0],["2023-08-10",125.9685,130.01,125.3463,129.9758,14093433.0],["2023-08-11",129.9758,129.9757843017578,123.199,123.6982,13915752.0],["2023-08-14",123.6982,126.201,119.6021,123.876,10064163.0],["2023-08-15",123.876,126.7823,121.0723,126.5088,10572350.0],["2023-08-16",126.5088,130.4476,122.7135,124.6624,11338157.0],["2023-08-17",124.6624,124.66241455078125,118.631,120.3953,13034449.0],["2023-08-18",120.3953,124.6282,118.9729,118.9729,9260658.0],["2023-08-21",118.9729,118.97294616699219,112.0731,113.598,13458993.0],["2023-08-22",113.598,116.2445,112.2851,115.4239,11506525.0],["2023-08-23",115.4239,115.42386627197266,109.8233,110.0284,12135681.0],["2023-08-24",110.0284,118.2071,110.02843475341797,114.8836,15653594.0],["2023-08-25",114.8836,115.547,110.6439,111.656,10129763.0],["2023-08-28",111.656,133.3471,111.65596008300781,115.9094,28454139.0],["2023-08-29",115.9094,121.6194,111.7654,117.7147,20131790.0],["2023-08-30",117.7147,118.9524,114.5964,117.0103,12582262.0],["2023-08-31",117.0103,117.9746,114.1998,114.4391,9171864.0],["2023-09-01",114.4391,115.9094,113.3792,113.7553,6476383.0],["2023-09-04",113.7553,115.8889,111.4645,113.8989,8939018.0],["2023-09-05",113.8989,113.89892578125,110.1037,110.6439,10215714.0],["2023-09-06",110.6439,110.6576,106.6777,107.1905,12545097.0],["2023-09-07",107.1905,109.3173,106.4041,107.6897,8750763.0],["2023-09-08",107.6897,110.7875,106.5204,110.4182,8866237.0],["2023-09-11",110.4182,112.0047,108.0248,111.1568,8758162.0],["2023-09-12",111.1568,111.3756,107.129,107.9838,7676446.0],["2023-09-13",107.9838,107.98377990722656,101.1318,102.308,15664912.0],["2023-09-14",102.308,102.3148,98.1434,100.2496,13305965.0],["2023-09-15",100.2496,101.207,98.4854,99.0188,8305647.0],["2023-09-18",99.0188,100.2018,97.7879,99.1555,6765155.0],["2023-09-19",99.1555,99.2718,97.3092,98.4512,5768144.0],["2023-09-20",98.4512,100.4548,97.3092,97.5622,5831756.0],["2023-09-21",97.5622,99.0529,96.5159,96.7484,6899330.0],["2023-09-22",96.7484,104.6535,96.6185,103.956,20864074.0],["2023-09-25",103.956,103.95601654052734,99.7026,100.1129,10189876.0],["2023-09-26",100.1129,103.9287,100.106,101.8567,10231821.0],["2023-09-27",101.8567,104.168,101.6036,103.1765,7196613.0],["2023-09-28",103.1765,104.1612,101.0429,102.2054,5986995.0],["2023-10-09",102.2054,103.1764,98.6837,102.3011,7091943.0],["2023-10-10",102.3011,104.7698,102.30113983154297,103.0534,5931480.0],["2023-10-11",103.0534,106.7187,103.05335998535156,104.3595,8092653.0],["2023-10-12",104.3595,111.1978,104.168,105.1185,10936434.0],["2023-10-13",105.1185,105.1185302734375,102.6431,103.3406,5968837.0],["2023-10-16",103.3406,103.874,101.7131,102.6089,4860023.0],["2023-10-17",102.6089,105.6519,101.036,104.4689,7898525.0],["2023-10-18",104.4689,104.46887969970703,99.8393,101.3506,6711831.0],["2023-10-19",101.3506,104.0449,100.53,100.7625,7769559.0],["2023-10-20",100.7625,102.0276,98.4854,99.8052,6383850.0],["2023-10-23",99.8052,99.80516052246094,93.001,94.3687,10236577.0],["2023-10-24",94.3687,100.0308,94.36870574951172,98.6085,11978072.0],["2023-10-25",98.6085,100.1676,94.5602,95.3261,10224485.0],["2023-10-26",95.3261,95.32605743408203,91.9069,93.4524,8606085.0],["2023-10-27",93.4524,97.2271,91.9001,96.5159,10036142.0],["2023-10-30",96.5159,97.6511,95.1893,96.8305,7699986.0],["2023-10-31",96.8305,97.528,95.5039,96.1398,5721056.0],["2023-11-01",96.1398,97.6511,95.0525,95.1824,4912993.0],["2023-11-02",95.1824,96.9057,93.6096,93.7396,6077220.0],["2023-11-03",93.7396,96.0714,93.3361,94.8542,7144284.0],["2023-11-06",94.8542,102.9166,94.85420989990234,101.9866,18590794.0],["2023-11-07",101.9866,102.7456,100.3112,102.0139,10622376.0],["2023-11-08",102.0139,105.8913,101.3301,103.7167,12459004.0],["2023-11-09",103.7167,104.7014,102.6909,102.9029,6138514.0],["2023-11-10",102.9029,103.0875,100.8172,102.4789,6305369.0],["2023-11-13",102.4789,105.4878,102.47893524169922,103.997,8823787.0],["2023-11-14",103.997,107.0538,103.3269,104.6262,8865726.0],["2023-11-15",104.6262,107.8744,103.956,104.2843,9178367.0],["2023-11-16",104.2843,104.8313,102.36268615722656,102.3627,5842846.0],["2023-11-17",102.3627,103.6004,101.7541,102.9713,4420393.0],["2023-11-20",102.9713,103.2927,100.3385,102.1575,7494226.0],["2023-11-21",102.1575,105.8434,102.15753936767578,102.9029,9094435.0],["2023-11-22",102.9029,103.3816,100.52318572998047,100.5232,5660534.0],["2023-11-23",100.5232,100.52318572998047,97.2408,98.1298,9014992.0],["2023-11-24",98.1298,98.458,96.1672,96.6117,5449399.0],["2023-11-27",96.6117,97.6374,96.0031,96.5091,4777806.0],["2023-11-28",96.5091,97.9246,95.8047,96.9057,4887761.0],["2023-11-29",96.9057,97.6716,96.0167,96.092,4979049.0],["2023-11-30",96.092,96.9604,95.2372,96.0646,4418738.0],["2023-12-01",96.0646,101.8293,95.668,100.53,12464593.0],["2023-12-04",100.53,107.7786,98.8136,105.3032,17808684.0],["2023-12-05",105.3032,105.987,102.7798,103.6346,10288786.0],["2023-12-06",103.6346,105.1732,102.6294,103.6073,7043229.0],["2023-12-07",103.6073,107.2863,103.60725402832031,105.3032,11009366.0],["2023-12-08",105.3032,110.8422,104.2843,108.9343,18672256.0],["2023-12-11",108.9343,114.8836,108.9343032836914,112.5381,19990499.0],["2023-12-12",112.5381,115.1435,109.6181,111.1636,12109323.0],["2023-12-13",111.1636,112.1346,109.2625,109.6865,7819695.0],["2023-12-14",109.6865,111.1226,107.7718,108.483,8800782.0],["2023-12-15",108.483,110.3498,107.1222,107.5666,7179995.0],["2023-12-18",107.5666,111.191,107.1153,108.2573,8185900.0],["2023-12-19",108.2573,109.5703,107.4299,108.7223,6086137.0],["2023-12-20",108.7223,109.2967,103.409,103.4978,9398412.0],["2023-12-21",103.4978,106.6503,102.6431,104.5099,7070553.0],["2023-12-22",104.5099,104.50992584228516,101.207,101.9182,6948278.0],["2023-12-25",101.9182,102.9918,101.2207,101.8635,4158170.0],["2023-12-26",101.8635,102.561,99.135,99.7026,5970899.0],["2023-12-27",99.7026,101.207,97.6169,98.7452,7984279.0],["2023-12-28",98.7452,108.3804,97.993,107.2111,14298141.0],["2023-12-29",107.2111,107.9086,105.2348,107.2726,7787171.0],["2024-01-02",107.2726,107.9496,105.6861,105.7887,5856855.0],["2024-01-03",105.7887,107.7513,103.3953,105.5835,7446096.0],["2024-01-04",105.5835,106.2537,103.532,104.4894,5897600.0],["2024-01-05",104.4894,105.2211,101.4669,101.8225,5984935.0],["2024-01-08",101.8225,110.1037,101.82245635986328,105.5152,21532156.0],["2024-01-09",105.5152,105.51515197753906,97.8562,99.4222,14158944.0],["2024-01-10",99.4222,99.6068,95.9347,96.7553,8519359.0],["2024-01-11",96.7553,103.5594,96.4202,100.8309,11766998.0],["2024-01-12",100.8309,101.207,98.2529,98.7794,6322071.0],["2024-01-15",98.7794,100.5095,97.104,98.4512,5805363.0],["2024-01-16",98.4512,98.451171875,84.1044,88.8775,32119217.0],["2024-01-17",88.8775,88.8775405883789,85.3421,85.6293,11966298.0],["2024-01-18",85.6293,87.927,83.6667,87.8655,15360658.0],["2024-01-19",87.8655,87.86547088623047,83.8856,84.1865,12772034.0],["2024-01-22",84.1865,84.18645477294922,79.9262,81.2391,11634526.0],["2024-01-23",81.2391,87.6535,79.7142,85.8003,18547134.0],["2024-01-24",85.8003,89.5272,84.4053,88.4536,17828878.0],["2024-01-25",88.4536,89.3152,85.8755,88.351,15263423.0],["2024-01-26",88.351,89.1032,86.1627,87.0312,8358257.0],["2024-01-29",87.0312,88.1732,83.6599,83.6599,9309879.0],["2024-01-30",83.6599,85.6157,82.5931,82.7231,7144089.0],["2024-01-31",82.7231,83.7214,78.6406,78.6679,11132191.0],["2024-02-01",78.6679,82.9556,77.6559,80.3502,10026186.0],["2024-02-02",80.3502,81.3486,73.8811,76.931,12956539.0],["2024-02-05",76.931,76.9310073852539,71.1595,74.2299,12963316.0],["2024-02-06",74.2299,83.3248,73.1016,83.0445,16937519.0],["2024-02-07",83.0445,84.4053,80.3365,81.7589,15271517.0],["2024-02-08",81.7589,87.1201,81.75885772705078,85.6772,13446959.0],["2024-02-19",85.6772,88.1322,85.349,88.0774,12303370.0],["2024-02-20",88.0774,88.07744598388672,85.4584,86.9833,10905258.0],["2024-02-21",86.9833,92.0163,84.9182,88.2279,16815279.0],["2024-02-22",88.2279,90.1631,86.7782,89.2126,11006266.0],["2024-02-23",89.2126,90.6076,87.7219,89.322,9792305.0],["2024-02-26",89.322,90.6076,88.2211,88.9596,8758596.0],["2024-02-27",88.9596,92.6591,86.5867,92.6249,18032961.0],["2024-02-28",92.6249,98.6426,90.2384,90.5461,24067789.0],["2024-02-29",90.5461,93.8148,89.11,93.7327,15808413.0],["2024-03-01",93.7327,97.993,92.0984,96.598,16710547.0],["2024-03-04",96.598,101.1386,96.5979995727539,98.1024,15910771.0],["2024-03-05",98.1024,98.9367,95.7569,97.4528,10644436.0],["2024-03-06",97.4528,99.1555,94.9705,97.3092,10038169.0],["2024-03-07",97.3092,97.7195,92.7822,92.8301,11499875.0],["2024-03-08",92.8301,94.7448,92.5087,94.061,7064437.0],["2024-03-11",94.061,95.05252838134766,92.7207,95.0525,8494182.0],["2024-03-12",95.0525,96.427,93.4182,94.7243,10165632.0],["2024-03-13",94.7243,95.3876,93.6438,94.1841,8237950.0],["2024-03-14",94.1841,94.5739,91.7086,93.0216,8856573.0],["2024-03-15",93.0216,93.02155303955078,89.6503,92.4677,11606274.0],["2024-03-18",92.4677,95.7022,92.4676513671875,95.1893,12621586.0],["2024-03-19",95.1893,95.18930053710938,92.6728,92.6728,9134402.0],["2024-03-20",92.6728,95.7364,92.324,94.9431,13516213.0],["2024-03-21",94.9431,105.3715,94.943115234375,99.771,30658755.0],["2024-03-22",99.771,100.3864,95.8253,98.3213,15132783.0],["2024-03-25",98.3213,101.6857,98.2187,98.3007,16126377.0],["2024-03-26",98.3007,98.30073547363281,93.5891,94.3687,13806114.0],["2024-03-27",94.3687,94.4918,89.6024,89.6024,10705444.0],["2024-03-28",89.6024,93.6507,88.7476,92.1941,9401730.0],["2024-03-29",92.1941,92.2428,89.9348,91.0401,4350935.0],["2024-04-01",91.0401,94.3353,91.04012298583984,94.3353,8741581.0],["2024-04-02",94.3353,94.33525848388672,91.9508,92.5,6779568.0],["2024-04-03",92.5,92.8059,89.1493,89.2744,8794812.0],["2024-04-08",89.2744,89.4204,86.8552,88.0092,5637682.0],["2024-04-09",88.0092,88.9616,87.5921,88.3776,4903000.0],["2024-04-10",88.3776,88.37760925292969,84.6723,85.0477,7429262.0],["2024-04-11",85.0477,86.0627,77.5259,81.7387,16274652.0],["2024-04-12",81.7387,82.1002,77.6372,78.4922,17529877.0],["2024-04-15",78.4922,83.4071,77.8596,81.4745,15606466.0],["2024-04-16",81.4745,81.47451782226562,77.9847,78.2698,10620502.0],["2024-04-17",78.2698,80.6612,78.26976013183594,80.1537,12237871.0],["2024-04-18",80.1537,81.8847,76.8307,79.1804,14469527.0],["2024-04-19",79.1804,79.18043518066406,76.2399,76.9559,12144668.0],["2024-04-22",76.9559,78.7147,76.1008,77.2409,8937317.0],["2024-04-23",77.2409,78.7286,77.24089813232422,78.1029,8294783.0],["2024-04-24",78.1029,78.6799,76.9003,78.4366,8950617.0],["2024-04-25",78.4366,78.5548,77.0115,77.1922,9004606.0],["2024-04-26",77.1922,84.8322,77.19224548339844,84.1162,27337847.0],["2024-04-29",84.1162,87.0359,83.2611,85.9514,21881757.0],["2024-04-30",85.9514,86.1948,83.6991,84.0536,10952881.0],["2024-05-06",84.0536,88.9824,84.05362701416016,86.3477,15815770.0],["2024-05-07",86.3477,86.6883,85.1868,85.9862,8300685.0],["2024-05-08",85.9862,85.9862060546875,82.7328,83.1429,10005202.0],["2024-05-09",83.1429,85.4857,83.0595,84.5194,8231080.0],["2024-05-10",84.5194,87.3487,84.5193862915039,85.0408,10666749.0],["2024-05-13",85.0408,85.04076385498047,82.698,83.4488,9004669.0],["2024-05-14",83.4488,84.1023,81.8708,83.3098,9093273.0],["2024-05-15",83.3098,83.5948,80.6473,80.6751,8427329.0],["2024-05-16",80.6751,83.4071,80.6750717163086,81.3355,9102300.0],["2024-05-17",81.3355,84.1023,80.4318,83.9911,10218510.0],["2024-05-20",83.9911,86.9803,83.421,85.7638,13433961.0],["2024-05-21",85.7638,85.8541,83.5461,83.8798,6557135.0],["2024-05-22",83.8798,84.4151,83.1499,83.8312,6080846.0],["2024-05-23",83.8312,83.83116149902344,80.7307,81.0574,10113342.0],["2024-05-24",81.0574,81.6136,79.1109,79.5697,7327605.0],["2024-05-27",79.5697,81.5093,79.0484,81.3355,6895460.0],["2024-05-28",81.3355,81.5996,80.251,80.8975,5663840.0],["2024-05-29",80.8975,82.3018,80.6473,81.3077,5311138.0],["2024-05-30",81.3077,81.5023,79.6184,81.3077,4330825.0],["2024-05-31",81.3077,82.3782,80.6403,81.0922,5616840.0],["2024-06-03",81.0922,81.09217071533203,78.096,79.3473,9468520.0],["2024-06-04",79.3473,80.2927,78.1446,79.82,6528293.0],["2024-06-05",79.82,79.9104,78.4157,78.4992,5773399.0],["2024-06-06",78.4992,79.0066,77.5329,77.8248,5928081.0],["2024-06-07",77.8248,78.8398,76.7682,77.8109,5622059.0],["2024-06-11",77.8109,78.4853,76.8586,78.1585,4620537.0],["2024-06-12",78.1585,78.951,77.804,78.6452,4749792.0],["2024-06-13",78.6452,79.1665,78.0473,78.4853,4662064.0],["2024-06-14",78.4853,81.2034,78.3184,80.5013,10585493.0],["2024-06-17",80.5013,80.50127410888672,78.6591,79.6949,6296553.0],["2024-06-18",79.6949,80.6403,79.3473,80.0077,6971421.0],["2024-06-19",80.0077,80.3275,78.4227,78.4505,6051082.0],["2024-06-20",78.4505,78.45050811767578,76.8864,76.9489,6609121.0],["2024-06-21",76.9489,77.5259,76.789,76.9767,4072671.0],["2024-06-24",76.9767,76.9906,75.5516,75.7046,5436480.0],["2024-06-25",75.7046,76.3858,73.6886,74.1474,6016642.0],["2024-06-26",74.1474,77.4703,73.8415,77.0949,7831154.0],["2024-06-27",77.0949,77.09492492675781,74.7661,74.8634,4735416.0],["2024-06-28",74.8634,76.1912,69.5245,72.0897,10892809.0],["2024-07-01",72.0897,72.7292,69.5245,70.9218,8283496.0],["2024-07-02",70.9218,71.5961,69.5384,69.7956,6509368.0],["2024-07-03",69.7956,70.3031,68.0229,68.4539,8695136.0],["2024-07-04",68.4539,68.9614,64.7208,64.8459,15233811.0],["2024-07-05",64.8459,67.432,64.6513,66.4587,10798180.0],["2024-07-08",66.4587,67.3833,65.4229,66.2571,6949427.0],["2024-07-09",66.2571,68.0368,66.2154,67.5502,9416239.0],["2024-07-10",67.5502,68.0229,66.7021,66.8967,6252983.0],["2024-07-11",66.8967,70.456,66.8967056274414,68.9127,11286599.0],["2024-07-12",68.9127,68.91270446777344,67.6544,68.148,5345435.0],["2024-07-15",68.148,68.2871,67.571,67.8978,3435945.0],["2024-07-16",67.8978,68.44,67.5293,68.1897,4912084.0],["2024-07-17",68.1897,69.017,67.8908,68.0437,5597846.0],["2024-07-18",68.0437,68.2731,66.702,68.0298,6776224.0],["2024-07-19",68.0298,69.5106,67.6892,69.0726,7620244.0],["2024-07-22",69.0726,70.6993,68.5234,69.2812,8251083.0],["2024-07-23",69.2812,69.2811508178711,66.7368,66.8202,6232445.0],["2024-07-24",66.8202,67.2582,65.5689,65.7983,6156855.0],["2024-07-25",65.7983,69.8234,65.4924,68.4539,11739893.0],["2024-07-26",68.4539,70.8036,68.1272,68.8432,9080800.0],["2024-07-29",68.8432,68.8432,67.3625,67.6127,5862196.0],["2024-07-30",67.6127,68.1272,66.8897,67.2999,4961258.0],["2024-07-31",67.2999,76.4693,67.2999038696289,74.3212,25955312.0],["2024-08-01",74.3212,74.32117462158203,72.6458,73.0073,13138840.0],["2024-08-02",73.0073,73.5634,71.2207,71.4084,8466336.0],["2024-08-05",71.4084,74.0361,70.602,70.7827,11744201.0],["2024-08-06",70.7827,72.3608,69.9485,70.9496,8153489.0],["2024-08-07",70.9496,71.895,70.3309,70.9565,7487327.0],["2024-08-08",70.9565,72.4511,70.2127,70.9913,7610036.0],["2024-08-09",70.9913,72.7084,70.3726,70.3795,6800445.0],["2024-08-12",70.3795,70.595,69.1699,69.8442,4723180.0],["2024-08-13",69.8442,71.3945,69.4341,71.3389,5730138.0],["2024-08-14",71.3389,71.3388671875,70.2196,70.5116,4649975.0],["2024-08-15",70.5116,72.9934,69.9833,71.0747,9888473.0],["2024-08-16",71.0747,71.2972,70.6089,70.6645,4406862.0],["2024-08-19",70.6645,72.2843,70.2683,70.8801,5335680.0],["2024-08-20",70.8801,71.2554,69.5175,69.5245,5567196.0],["2024-08-21",69.5245,69.9972,68.9475,69.5245,4558988.0],["2024-08-22",69.5245,69.9277,66.3892,66.4657,8641242.0],["2024-08-23",66.4657,67.8977,66.2571,66.6673,6449503.0],["2024-08-26",66.6673,68.6624,66.2224,67.3625,5655230.0],["2024-08-27",67.3625,67.36246490478516,65.9235,66.0277,4803867.0],["2024-08-28",66.0277,66.4309,65.2074,66.3892,3946255.0],["2024-08-29",66.3892,67.8908,66.0416,67.2373,5605219.0],["2024-08-30",67.2373,72.6458,66.8202,71.5405,19320284.0],["2024-09-02",71.5405,71.8255,68.4747,68.7806,9390985.0],["2024-09-03",68.7806,69.9902,68.5651,69.6287,5733168.0],["2024-09-04",69.6287,70.5047,68.8154,69.5592,4954719.0],["2024-09-05",69.5592,71.3875,69.55921936035156,70.171,5564580.0],["2024-09-06",70.171,71.9506,69.1421,69.2394,9205646.0],["2024-09-09",69.2394,69.8651,68.1272,69.5314,5666459.0],["2024-09-10",69.5314,70.4143,68.2662,69.7539,5446785.0],["2024-09-11",69.7539,70.3934,69.1699,70.2127,4934458.0],["2024-09-12",70.2127,70.6228,69.1143,69.2951,4879084.0],["2024-09-13",69.2951,70.2683,68.4747,68.4887,5156025.0],["2024-09-18",68.4887,69.7261,67.8491,69.2325,4477368.0],["2024-09-19",69.2325,73.195,69.23248291015625,71.9367,13102727.0],["2024-09-20",71.9367,72.18,70.595,71.6378,6878842.0],["2024-09-23",71.6378,72.1661,71.0469,71.3111,6053041.0],["2024-09-24",71.3111,81.0991,71.3110580444336,79.8965,30841083.0],["2024-09-25",79.8965,86.5493,79.89646911621094,83.0595,36187930.0],["2024-09-26",83.0595,93.9112,81.4467,93.3203,36189630.0],["2024-09-27",93.3203,111.98574829101562,93.32029724121094,111.9857,50365505.0],["2024-09-30",111.9857,134.3843,111.98574829101562,134.3843,31078985.0],["2024-10-08",134.3843,161.2598,134.38429260253906,161.2598,34582647.0],["2024-10-09",161.2598,192.8277,140.4254,160.5785,84173954.0],["2024-10-10",160.5785,160.5784912109375,128.6074,132.5699,57018455.0],["2024-10-11",132.5699,134.7249,122.4273,126.6748,39673678.0],["2024-10-14",126.6748,132.2918,119.5562,132.257,40264397.0],["2024-10-15",132.257,132.6464,126.3828,126.4593,30141785.0],["2024-10-16",126.4593,131.7287,120.4043,127.7176,30776156.0],["2024-10-17",127.7176,130.9015,124.3807,125.5973,27407762.0],["2024-10-18",125.5973,150.714,123.8524,146.5638,59346113.0],["2024-10-21",146.5638,146.56375122070312,137.7281,139.5356,45820614.0],["2024-10-22",139.5356,143.2408,137.2345,140.2168,30562861.0],["2024-10-23",140.2168,147.3771,137.0885,139.035,35200072.0],["2024-10-24",139.035,141.1275,136.0319,137.019,18691535.0],["2024-10-25",137.019,143.8248,135.7677,139.6259,25967839.0],["2024-10-28",139.6259,141.5377,137.6308,139.6468,17029710.0],["2024-10-29",139.6468,144.5756,138.0409,138.2703,22571711.0],["2024-10-30",138.2703,139.7163,132.7785,135.3575,22967613.0],["2024-10-31",135.3575,154.3289,134.7806,142.5318,47983324.0],["2024-11-01",142.5318,146.2509,140.0847,140.4254,31602821.0],["2024-11-04",140.4254,156.4144,140.42538452148438,156.4144,39392739.0],["2024-11-05",156.4144,187.6973,150.8599,186.6545,58599646.0],["2024-11-06",186.6545,216.1925,181.4477,189.7898,67435485.0],["2024-11-07",189.7898,227.74630737304688,185.6743,227.7463,63195960.0],["2024-11-08",227.7463,236.7071,209.9429,211.1942,57409094.0],["2024-11-11",211.1942,215.115,201.6008,209.8038,36120303.0],["2024-11-12",209.8038,223.8464,207.1622,221.6079,42967279.0],["2024-11-13",221.6079,228.6292,206.467,221.0657,38352683.0],["2024-11-14",221.0657,232.0494,218.285,221.0379,36689388.0],["2024-11-15",221.0379,223.7769,188.3855,189.4352,58905312.0],["2024-11-18",189.4352,192.5635,177.506,185.1112,40945611.0],["2024-11-19",185.1112,201.6008,182.9145,200.9056,37848120.0],["2024-11-20",200.9056,201.5938,193.9816,197.7356,27769586.0],["2024-11-21",197.7356,208.7263,194.6351,203.8253,31930431.0],["2024-11-22",203.8253,207.2526,193.7175,194.364,30215378.0],["2024-11-25",194.364,197.0126,187.6973,195.1357,25807588.0],["2024-11-26",195.1357,205.0002,191.7362,197.5757,24461435.0],["2024-11-27",197.5757,221.0448,195.657,220.3566,39984158.0],["2024-11-28",220.3566,222.4421,211.792,212.7305,33222063.0],["2024-11-29",212.7305,252.2791,212.0284,233.3494,51360317.0],["2024-12-02",233.3494,233.34942626953125,217.8679,227.2805,47453740.0],["2024-12-03",227.2805,240.9616,220.6208,230.2003,38971910.0],["2024-12-04",230.2003,241.2258,228.4206,230.3185,33960276.0],["2024-12-05",230.3185,242.3937,230.1099,239.4739,33413798.0],["2024-12-06",239.4739,250.6106,232.3484,237.7569,39521406.0],["2024-12-09",237.7569,239.0429,225.8693,229.6233,27714590.0],["2024-12-10",229.6233,253.732,227.0928,227.3223,48120970.0],["2024-12-11",227.3223,227.32225036621094,216.4219,221.0865,29229739.0],["2024-12-12",221.0865,230.9232,218.9801,224.9586,26931192.0],["2024-12-13",224.9586,224.95864868164062,211.2498,213.3492,29047092.0],["2024-12-16",213.3492,214.4268,205.7857,207.2664,23064431.0],["2024-12-17",207.2664,212.7236,206.1264,208.1771,22567666.0],["2024-12-18",208.1771,209.6509,204.4232,207.1344,15575217.0],["2024-12-19",207.1344,214.4615,202.9008,212.0284,22017095.0],["2024-12-20",212.0284,216.3176,209.7204,212.6054,19364219.0],["2024-12-23",212.6054,216.7904,209.9429,211.2915,15333413.0],["2024-12-24",211.2915,215.6572,205.7718,215.5738,18179828.0],["2024-12-25",215.5738,218.8342,212.661,216.8668,16508237.0],["2024-12-26",216.8668,217.4855,212.5845,213.3284,15428492.0],["2024-12-27",213.3284,220.2871,207.0857,214.7952,26353691.0],["2024-12-30",214.7952,215.4973,210.8675,214.1834,14739643.0],["2024-12-31",214.1834,215.4348,198.1249,199.8628,25721101.0],["2025-01-02",199.8628,199.8628387451172,183.2829,185.9941,31401139.0],["2025-01-03",185.9941,186.9951,178.222,178.6461,22096935.0],["2025-01-06",178.6461,181.2878,174.489,175.775,15229909.0],["2025-01-07",175.775,181.9134,175.5109,181.4407,19668104.0],["2025-01-08",181.4407,184.1519,174.489,179.9878,19759971.0],["2025-01-09",179.9878,182.7476,178.3124,179.2717,11546292.0],["2025-01-10",179.2717,181.0097,173.9328,174.1761,12840157.0],["2025-01-13",174.1761,177.8119,170.1997,175.7959,14058933.0],["2025-01-14",175.7959,201.6147,175.2397,201.6008,41507939.0],["2025-01-15",201.6008,201.6007843017578,191.8614,193.3143,24624192.0],["2025-01-16",193.3143,198.4308,193.1753,197.1099,27136858.0],["2025-01-17",197.1099,205.4242,194.649,202.0179,28597326.0],["2025-01-20",202.0179,207.1552,198.7505,200.419,23592644.0],["2025-01-21",200.419,205.0766,198.8201,204.5344,19733578.0],["2025-01-22",204.5344,206.1055,200.2104,205.8483,20612837.0],["2025-01-23",205.8483,225.9319,205.84828186035156,207.1969,40101448.0],["2025-01-24",207.1969,211.0065,204.0825,210.638,22896973.0],["2025-01-27",210.638,210.63804626464844,193.2587,194.0442,23926863.0],["2025-02-05",194.0442,205.5355,194.04421997070312,199.9324,19476282.0],["2025-02-06",199.9324,215.5043,198.3265,212.9391,30169808.0],["2025-02-07",212.9391,229.4008,209.2407,220.148,42119795.0],["2025-02-10",220.148,226.488,218.285,223.2833,26830165.0],["2025-02-11",223.2833,225.9319,216.8112,221.9485,20211494.0],["2025-02-12",221.9485,227.7394,219.0705,226.2656,23666392.0],["2025-02-13",226.2656,226.26559448242188,216.2898,217.0267,24187125.0],["2025-02-14",217.0267,218.6326,209.8734,215.5043,20287950.0],["2025-02-17",215.5043,223.4015,215.50428771972656,218.1668,20428979.0],["2025-02-18",218.1668,218.2711,206.6199,207.8643,18613646.0],["2025-02-19",207.8643,216.8946,206.905,214.6353,19311436.0],["2025-02-20",214.6353,215.3652,210.0124,212.3273,12293167.0],["2025-02-21",212.3273,222.317,209.0392,221.2464,29284805.0],["2025-02-24",221.2464,223.2763,217.2422,220.1341,18877705.0],["2025-02-25",220.1341,222.1432,214.8091,216.6583,18186435.0],["2025-02-26",216.6583,225.9319,212.7236,225.4661,30278088.0],["2025-02-27",225.4661,225.4661407470703,213.1824,217.1032,27724349.0],["2025-02-28",217.1032,217.10316467285156,208.5525,209.3589,16984556.0],["2025-03-03",209.3589,209.8595,200.9056,204.1312,14318007.0],["2025-03-04",204.1312,206.8772,201.6008,206.3558,9916461.0],["2025-03-05",206.3558,208.5317,203.6168,207.5445,10324119.0],["2025-03-06",207.5445,221.0657,207.5445098876953,220.2315,28552883.0],["2025-03-07",220.2315,222.31,214.8856,217.2422,20021554.0],["2025-03-10",217.2422,217.24220275878906,210.1514,213.1059,12528615.0],["2025-03-11",213.1059,213.1059112548828,208.5525,212.2439,8180970.0],["2025-03-12",212.2439,219.3277,212.24391174316406,213.3284,15449329.0],["2025-03-13",213.3284,213.8359,207.4611,208.8862,11809555.0],["2025-03-14",208.8862,230.1586,207.9964,221.5523,34890314.0],["2025-03-17",221.5523,223.0747,217.6176,219.6892,13894493.0],["2025-03-18",219.6892,222.4491,217.9374,219.3694,10360011.0],["2025-03-19",219.3694,222.2127,216.978,218.6187,10776682.0],["2025-03-20",218.6187,218.8064,213.4188,214.1278,10818318.0],["2025-03-21",214.1278,215.4973,209.0392,209.4006,11372954.0],["2025-03-24",209.4006,211.2498,207.6349,210.5546,10726185.0],["2025-03-25",210.5546,210.6381,203.9922,204.8959,10020333.0],["2025-03-26",204.8959,209.7065,204.89590454101562,205.5772,7434582.0],["2025-03-27",205.5772,210.499,202.9911,206.3975,9173908.0],["2025-03-28",206.3975,209.2768,205.2879,207.0506,6991733.0],["2025-03-31",207.0506,207.0505828857422,194.3887,200.5686,13876007.0],["2025-04-01",200.5686,202.8721,191.0178,192.0712,15775270.0],["2025-04-02",192.0712,197.1275,191.9307,196.6149,10022065.0],["2025-04-03",196.6149,199.0939,194.4167,196.8606,8095726.0],["2025-04-07",196.8606,196.8606414794922,162.9269,172.8851,26042923.0],["2025-04-08",172.8851,180.4767,172.8850860595703,176.4807,17929759.0],["2025-04-09",176.4807,188.2016,169.9496,186.8041,21804141.0],["2025-04-10",186.8041,193.6864,185.15377807617188,185.1538,19163999.0],["2025-04-11",185.1538,188.314,182.6116,185.8912,12267211.0],["2025-04-14",185.8912,188.4896,185.0484,185.5681,8806198.0],["2025-04-15",185.5681,185.56813049316406,183.0118,184.5568,6095252.0],["2025-04-16",184.5568,185.1257,180.4837,183.679,7052080.0],["2025-04-17",183.679,186.1019,181.3194,184.4796,7091235.0],["2025-04-18",184.4796,187.2887,183.2928,186.446,7595394.0],["2025-04-21",186.446,188.1244,183.2928,187.1482,7337313.0],["2025-04-22",187.1482,187.5766,184.7184,185.2591,6302665.0],["2025-04-23",185.2591,189.2621,185.0484,185.6173,9947602.0],["2025-04-24",185.6173,185.9263,181.6565,183.1172,7561239.0],["2025-04-25",183.1172,185.7507,180.1325,182.6467,11057410.0],["2025-04-28",182.6467,182.64666748046875,180.2449,180.3221,6501989.0],["2025-04-29",180.3221,183.6369,179.4654,180.5539,7131546.0],["2025-04-30",180.5539,186.0105,180.55389404296875,181.6073,9322226.0],["2025-05-06",181.6073,188.1525,181.6072998046875,186.769,14322435.0],["2025-05-07",186.769,202.0926,186.76901245117188,188.3351,22896325.0],["2025-05-08",188.3351,189.3744,186.5232,187.2817,9001354.0],["2025-05-09",187.2817,187.2817,181.811,182.5062,8712330.0],["2025-05-12",182.5062,190.3155,181.8882,188.9812,15669115.0],["2025-05-13",188.9812,191.4813,185.3995819091797,185.3996,11068334.0],["2025-05-14",185.3996,200.3018,182.9065,193.0192,24195428.0],["2025-05-15",193.0192,193.01922607421875,186.0176,186.2493,11469413.0],["2025-05-16",186.2493,186.24932861328125,183.0048,183.0119,7903330.0],["2025-05-19",183.0119,183.0119,179.978,181.6354,5880249.0],["2025-05-20",181.6354,183.2085,181.3334,181.6424,5861640.0],["2025-05-21",181.6424,182.3096,180.1466,181.1579,5959633.0],["2025-05-22",181.1579,182.2253,179.7954,179.8727,3926095.0],["2025-05-23",179.8727,180.3362,175.1324,175.9962,7921491.0],["2025-05-26",175.9962,176.8529,174.9428,175.7012,4959833.0],["2025-05-27",175.7012,177.3797,175.3571,175.8276,4437706.0],["2025-05-28",175.8276,176.5088,173.0185,173.0256,5071925.0],["2025-05-29",173.0256,177.3796,173.0255584716797,176.6703,6976685.0],["2025-05-30",176.6703,176.67034912109375,173.2362,173.7489,5133461.0],["2025-06-03",173.7489,175.5678,171.9019,173.475,4850577.0],["2025-06-04",173.475,176.5369,171.916,175.3571,7412057.0],["2025-06-05",175.3571,179.4654,174.4863,178.4541,9083790.0],["2025-06-06",178.4541,178.9387,174.8655,175.2166,6549656.0],["2025-06-09",175.2166,180.4837,175.21664428710938,179.2477,10856952.0],["2025-06-10",179.2477,179.6199,173.1098,174.7812,8653369.0],["2025-06-11",174.7812,184.6973,174.5776,179.0089,15022323.0],["2025-06-12",179.0089,182.7871,177.1549,179.8797,9678576.0],["2025-06-13",179.8797,179.8797149658203,175.9049,176.3965,8034320.0],["2025-06-16",176.3965,179.4513,175.2166,179.0791,7261564.0],["2025-06-17",179.0791,179.07913208007812,176.4667,177.5763,5976252.0],["2025-06-18",177.5763,177.57627868652344,174.5144,175.4835,5509082.0],["2025-06-19",175.4835,175.7504,166.6208,170.083,9770593.0],["2025-06-20",170.083,171.0311,167.1476,167.2599,6344045.0],["2025-06-23",167.2599,168.1167,164.6896,167.5057,7529754.0],["2025-06-24",167.5057,178.7842,167.4917,177.7378,20520522.0],["2025-06-25",177.7378,210.1195,177.3235,203.4971,48061616.0],["2025-06-26",203.4971,203.4971160888672,194.5291,197.4997,28417580.0],["2025-06-27",197.4997,204.705,193.8339,194.1429,23597446.0],["2025-06-30",194.1429,195.9337,190.47,191.7271,13073114.0],["2025-07-01",191.7271,192.7734,186.9446,189.1357,11469707.0],["2025-07-02",189.1357,190.779,186.6285,187.2957,8895237.0],["2025-07-03",187.2957,190.0767,187.2255,188.6371,10782879.0],["2025-07-04",188.6371,195.5825,186.453,189.4236,21886648.0],["2025-07-07",189.4236,191.5445,187.2395,189.1216,9723000.0],["2025-07-08",189.1216,193.8268,188.9109,193.1246,15473767.0],["2025-07-09",193.1246,195.5825,190.6666,191.1793,11784081.0],["2025-07-10",191.1793,195.2524,188.6019,193.1316,14575618.0],["2025-07-11",193.1316,209.6279,191.3689,201.7274,35429503.0],["2025-07-14",201.7274,201.72738647460938,192.6751,194.5853,17782969.0],["2025-07-15",194.5853,196.1654,191.9237,193.5319,11866197.0],["2025-07-16",193.5319,195.7932,192.1554,193.1316,8182139.0],["2025-07-17",193.1316,194.5291,192.1976,193.1246,9727477.0],["2025-07-18",193.1246,196.3972,192.4293,193.1878,9925183.0],["2025-07-21",193.1878,196.5587,191.2987,194.494,10317402.0],["2025-07-22",194.494,201.4816,194.49398803710938,198.4056,18139723.0],["2025-07-23",198.4056,207.17,198.4056396484375,201.91,24830500.0],["2025-07-24",201.91,207.6335,198.4688,206.7978,21149457.0],["2025-07-25",206.7978,208.1391,202.4367,203.0406,12478337.0],["2025-07-28",203.0406,209.0872,203.04063415527344,205.1966,13237232.0],["2025-07-29",205.1966,206.6222,199.8383,206.6082,12956881.0],["2025-07-30",206.6082,210.3934,203.6586,205.6039,16091665.0],["2025-07-31",205.6039,207.6335,198.2371,199.1641,15989572.0],["2025-08-01",199.1641,209.0099,198.2581,204.2907,20678991.0],["2025-08-04",204.2907,206.3273,201.5097,202.6193,9918820.0],["2025-08-05",202.6193,206.5941,200.6108,205.9551,12114648.0],["2025-08-06",205.9551,206.4115,203.0617,205.5548,9365053.0],["2025-08-07",205.5548,210.3302,203.0968,204.8806,14275507.0],["2025-08-08",204.8806,204.88058471679688,200.8496,201.4114,8983609.0],["2025-08-11",201.4114,220.7449,200.8496,216.0327,34176213.0],["2025-08-12",216.0327,224.7197,215.0214,223.3573,21835485.0],["2025-08-13",223.3573,228.9404,220.2322,227.3954,25086782.0],["2025-08-14",227.3954,229.8744,221.6789,221.7842,18566807.0],["2025-08-15",221.7842,266.1326,221.2154,257.8739,43109460.0],["2025-08-18",257.8739,299.7855,250.7108,284.3496,43231752.0],["2025-08-19",284.3496,284.4128,273.043,273.3801,28442780.0],["2025-08-20",273.3801,273.8015,263.7379,271.4278,18255920.0],["2025-08-21",271.4278,276.119,265.4655,267.2563,19076632.0],["2025-08-22",267.2563,282.306,264.061,281.4843,28074649.0],["2025-08-25",281.4843,294.4061,275.3746,279.7497,32914756.0],["2025-08-26",279.7497,289.9045,275.9926,282.313,22758254.0],["2025-08-27",282.313,294.9539,278.1064,281.0279,26369117.0],["2025-08-28",281.0279,285.9648132324219,268.5344,285.9648,25767371.0],["2025-08-29",285.9648,297.3205,281.3509,290.1363,26584173.0],["2025-09-01",290.1363,290.1363220214844,269.5246,279.0896,25348663.0],["2025-09-02",279.0896,280.0658,267.5723,269.644,21155047.0],["2025-09-03",269.644,277.2356,259.8473,261.2589,19763031.0],["2025-09-04",261.2589,270.7606,249.3062,252.8808,20738386.0],["2025-09-05",252.8808,254.9736,246.8483,253.871,19124707.0],["2025-09-08",253.871,253.87103271484375,238.0699,241.3004,26556028.0],["2025-09-09",241.3004,250.5212,241.3003692626953,244.3904,20264491.0],["2025-09-10",244.3904,251.5395,242.3046,246.7781,13241081.0],["2025-09-11",246.7781,262.9654,243.6881,258.0214,24591961.0],["2025-09-12",258.0214,268.1271,255.9778,256.4062,19105748.0],["2025-09-15",256.4062,264.7422,254.2222,260.4583,16363074.0],["2025-09-16",260.4583,267.5653,258.0776,264.075,16970555.0],["2025-09-17",264.075,278.001,262.7267,274.1807,24773991.0],["2025-09-18",274.1807,274.1806945800781,252.8878,257.6703,28108332.0],["2025-09-19",257.6703,259.117,253.253,253.253,12038231.0],["2025-09-22",253.253,259.4962,252.0521,259.1451,11395133.0],["2025-09-23",259.1451,259.14508056640625,246.6061,252.1556,13379809.0],["2025-09-24",252.1556,257.5083,249.8515,255.408,12026007.0],["2025-09-25",255.408,262.9384,255.40798950195312,257.8034,13889906.0],["2025-09-26",257.8034,258.8501,252.2539,252.8159,9170672.0],["2025-09-29",252.8159,273.6088,250.5399,266.6544,26810106.0],["2025-09-30",266.6544,266.6543884277344,259.2153,261.1541,16381661.0],["2025-10-09",261.1541,270.4477,255.696,267.1391,19040609.0],["2025-10-10",267.1391,267.13909912109375,255.8505,257.2274,14326753.0],["2025-10-13",257.2274,257.22735595703125,242.3492,252.8861,10923498.0],["2025-10-14",252.8861,261.5826,245.8334,246.4937,12233919.0],["2025-10-15",246.4937,252.0994,243.8103,250.4275,8514548.0],["2025-10-16",250.4275,254.9935,247.5193,249.5284,7654668.0],["2025-10-17",249.5284,251.7201,238.2047,238.9423,10399838.0],["2025-10-20",238.9423,248.5309,238.94227600097656,244.1686,9775229.0],["2025-10-21",244.1686,250.0622,242.7637,247.6458,9244258.0],["2025-10-22",247.6458,247.6458,242.841,246.571,6353457.0],["2025-10-23",246.571,251.3197,243.5645,250.28,11451430.0],["2025-10-24",250.28,254.4105,246.5148,254.2138,15095220.0],["2025-10-27",254.2138,261.0347,251.7903,254.3543,18510167.0],["2025-10-28",254.3543,263.7322,249.3738,257.7893,20350699.0],["2025-10-29",257.7893,278.7508,254.6423,271.9931,28878185.0],["2025-10-30",271.9931,271.99310302734375,257.6629,257.8596,21954266.0],["2025-10-31",257.8596,259.6087,254.6423,255.1762,10855406.0],["2025-11-03",255.1762,255.17617797851562,246.6834,252.1064,9851546.0],["2025-11-04",252.1064,252.10641479492188,245.0959,247.2735,8435603.0],["2025-11-05",247.2735,249.2895,244.5409,248.1235,6607477.0],["2025-11-06",248.1235,254.4316,247.3227,252.9634,9155844.0],["2025-11-07",252.9634,252.9634246826172,245.8615,245.9177,8252249.0],["2025-11-10",245.9177,252.7457,245.1591,250.547,8337618.0],["2025-11-11",250.547,251.2915,242.9674,243.5364,10009568.0],["2025-11-12",243.5364,243.536376953125,230.8289,233.5263,12350783.0],["2025-11-13",233.5263,239.3286,232.009,238.5559,8910045.0],["2025-11-14",238.5559,238.55592346191406,232.8519,232.866,6605221.0],["2025-11-17",232.866,234.1726,230.4074,231.6929,5395819.0],["2025-11-18",231.6929,235.7461,230.5338,232.5288,6206816.0],["2025-11-19",232.5288,235.3246,231.3206,233.0135,5115562.0],["2025-11-20",233.0135,238.6964,227.1128,227.5413,7351125.0],["2025-11-21",227.5413,227.5413360595703,220.5308,221.0998,9046102.0],["2025-11-24",221.0998,226.7827,220.1304,224.4364,7605757.0],["2025-11-25",224.4364,227.9488,223.8534,224.7947,6440749.0],["2025-11-26",224.7947,229.3958,223.4881,226.1083,6954781.0],["2025-11-27",226.1083,229.1921,224.1203,224.3592,6153925.0],["2025-11-28",224.3592,226.5438,223.0877,225.6306,5275592.0],["2025-12-01",225.6306,229.2553,224.7736,228.9884,7134804.0],["2025-12-02",228.9884,228.9884033203125,221.3527,222.7997,7577381.0],["2025-12-03",222.7997,224.6753,220.8609,221.5634,4916240.0],["2025-12-04",221.5634,223.6497,219.2382,222.1886,4792811.0],["2025-12-05",222.1886,235.7953,221.1349,230.9764,20233416.0],["2025-12-08",230.9764,237.2494,230.97637939453125,231.8615,17270768.0],["2025-12-09",231.8615,232.2619,226.6562,227.8153,9095482.0],["2025-12-10",227.8153,229.2132,223.8604,228.2789,6964577.0],["2025-12-11",228.2789,228.6512,221.2754,221.4159,7395948.0],["2025-12-12",221.4159,224.0782,219.168,222.6382,8366279.0],["2025-12-15",222.6382,222.63815307617188,216.4705,217.0606,8214430.0],["2025-12-16",217.0606,218.599,214.9532,215.6978,6659919.0],["2025-12-17",215.6978,224.4364,214.8478,222.4274,11332962.0],["2025-12-18",222.4274,222.4274139404297,219.16799926757812,219.168,6003117.0],["2025-12-19",219.168,224.0852,218.6973,218.7465,6976579.0],["2025-12-22",218.7465,223.2985,217.7631,221.9778,7493444.0],["2025-12-23",221.9778,223.439,219.5895,220.4324,5792801.0],["2025-12-24",220.4324,224.2819,219.6246,223.3968,7440312.0],["2025-12-25",223.3968,228.9392,222.6101,227.8785,9052237.0],["2025-12-26",227.8785,233.9197,226.6703,229.0797,11122889.0],["2025-12-29",229.0797,231.4611,227.2674,228.3,6968257.0],["2025-12-30",228.3,230.9693,226.3331,228.8128,6500772.0],["2025-12-31",228.8128,231.5243,226.319,226.319,7582289.0],["2026-01-05",226.319,234.1515,226.3190460205078,233.2945,12414232.0],["2026-01-06",233.2945,262.25,233.147,261.3157,34114015.0],["2026-01-07",261.3157,261.3157043457031,251.2705,255.2043,20320704.0],["2026-01-08",255.2043,255.2042694091797,241.6538,243.9789,18197769.0],["2026-01-09",243.9789,254.284,242.0542,249.7953,17887333.0],["2026-01-12",249.7953,280.5421,249.79531860351562,276.3273,38405397.0],["2026-01-13",276.3273,290.9174,273.2575,276.2851,35143140.0],["2026-01-14",276.2851,305.5708,271.1572,280.0644,39920090.0],["2026-01-15",280.0644,280.0643615722656,269.0428,272.7658,20237407.0],["2026-01-16",272.7658,280.9776,263.8445,264.1255,16908907.0],["2026-01-19",264.1255,264.12554931640625,253.7151,256.3914,17351731.0],["2026-01-20",256.3914,259.6719,249.5705,251.3829,12093902.0],["2026-01-21",251.3829,259.9108,251.38287353515625,253.9398,15603595.0],["2026-01-22",253.9398,258.4918,250.2168,251.6147,14125164.0],["2026-01-23",251.6147,262.2499,251.0106,256.5249,17616162.0],["2026-01-26",256.5249,259.6508,248.7276,249.3949,16622320.0],["2026-01-27",249.3949,251.2424,242.9604,246.4305,13218053.0],["2026-01-28",246.4305,251.0387,245.1591,245.9318,10533440.0],["2026-01-29",245.9318,255.3869,239.9468,251.2705,20609948.0],["2026-01-30",251.2705,251.27047729492188,242.1385,245.0116,13817214.0],["2026-02-02",245.0116,252.0362,242.4967,242.9112,12894844.0],["2026-02-03",242.9112,249.3106,242.5038,248.1305,12135089.0],["2026-02-04",248.1305,254.9935,245.5384,252.5279,16922887.0],["2026-02-05",252.5279,252.5278778076172,245.2293,248.0954,12115203.0],["2026-02-06",248.0954,249.3668,239.6728,239.8414,12083612.0],["2026-02-09",239.8414,249.3668,239.8414306640625,248.4536,12314792.0],["2026-02-10",248.4536,250.4275,244.6182,245.5735,7509073.0],["2026-02-11",245.5735,245.57351684570312,240.4877,242.2087,6751024.0],["2026-02-12",242.2087,242.8269,239.7361,240.3191,6921555.0],["2026-02-13",240.3191,243.0306,237.0105,237.0316,8682079.0],["2026-02-24",237.0316,239.3005,230.4144,231.2082,11415649.0],["2026-02-25",231.2082,237.9378,231.20819091796875,235.9639,10411413.0],["2026-02-26",235.9639,235.96385192871094,231.1169,231.8193,8471475.0],["2026-02-27",231.8193,234.5238,229.4872,233.4701,8060624.0],["2026-03-02",233.4701,233.47010803222656,225.7501,227.5273,10993788.0],["2026-03-03",227.5273,232.5148,220.7134,220.9312,13585681.0],["2026-03-04",220.9312,222.9051,216.9061,218.6693,9169717.0],["2026-03-05",218.6693,222.6803,217.7701,219.161,7798585.0],["2026-03-06",219.161,227.731,217.2784,225.5955,11223597.0],["2026-03-09",225.5955,225.5955047607422,215.6557,222.5187,12029633.0],["2026-03-10",222.5187,230.2458,222.51873779296875,225.4972,11041660.0],["2026-03-11",225.4972,229.3537,223.6918,228.0471,11302774.0],["2026-03-12",228.0471,229.6206,225.6377,228.3421,10067216.0],["2026-03-13",228.3421,228.34214782714844,222.7857,223.5092,9743347.0],["2026-03-16",223.5092,223.9026,219.4349,223.2423,8028413.0],["2026-03-17",223.2423,236.9824,223.2422637939453,229.6909,20920271.0],["2026-03-18",229.6909,229.6908721923828,221.2754,225.4059,11599280.0],["2026-03-19",225.4059,229.0305,221.4931,226.4244,12011981.0],["2026-03-20",226.4244,228.2087,220.875,222.0481,12717202.0],["2026-03-23",222.0481,223.165,214.9884,215.7189,13814596.0],["2026-03-24",215.7189,218.8168,210.7385,214.9462,11751546.0],["2026-03-25",214.9462,221.5493,213.8855,218.894,11518180.0],["2026-03-26",218.894,218.89402770996094,207.3526,208.5187,13778080.0],["2026-03-27",208.5187,214.1454,205.4911,211.3847,8807561.0],["2026-03-30",211.3847,212.6562,207.5774,211.7921,6743051.0],["2026-03-31",211.7921,219.168,208.7575,209.6848,9730273.0],["2026-04-01",209.6848,216.7094,209.68475341796875,214.7425,8289811.0],["2026-04-02",214.7425,214.74249267578125,208.6311,209.4038,7716560.0],["2026-04-03",209.4038,211.5533,205.6175,205.6807,6219285.0],["2026-04-07",205.6807,208.7435,204.8799,206.1022,5862381.0],["2026-04-08",206.1022,224.4294,206.10220336914062,224.3592,21260415.0],["2026-04-09",224.3592,224.3591766357422,216.3582,216.4144,11182270.0],["2026-04-10",216.4144,236.25,216.4143524169922,228.7,22727273.0],["2026-04-13",228.7,240.75,225.06,235.06,17961438.0],["2026-04-14",235.06,239.82,235.05999755859375,239.59,15736934.0],["2026-04-15",239.59,242.4,232.11,233.99,13332187.0],["2026-04-16",233.99,241.0,233.99000549316406,239.77,13938596.0],["2026-04-17",239.77,242.5,234.03,240.88,12434564.0],["2026-04-20",240.88,251.95,239.0,246.49,16907765.0],["2026-04-21",246.49,249.8,244.08,245.77,10430373.0],["2026-04-22",245.77,248.99,241.78,246.74,12483266.0],["2026-04-23",246.74,249.79,233.98,236.01,21625628.0],["2026-04-24",236.01,236.00999450683594,227.02,228.52,14209715.0],["2026-04-27",228.52,236.4,228.28,229.1,11610555.0],["2026-04-28",229.1,235.68,225.36,231.2,13487740.0],["2026-04-29",231.2,234.2,226.39,233.45,12505762.0],["2026-04-30",233.45,246.0,232.97,235.0,20840037.0],["2026-05-06",235.0,250.0,235.0,246.15,26794740.0],["2026-05-07",246.15,252.0,242.27,247.24,18508700.0],["2026-05-08",247.24,247.8,241.71,244.56,12167016.0],["2026-05-11",244.56,258.0,244.15,255.06,27960898.0],["2026-05-12",255.06,255.5,248.48,251.92,17473336.0],["2026-05-13",251.92,251.9199981689453,243.2,250.98,16383785.0],["2026-05-14",250.98,252.67,237.0,237.0,19200719.0],["2026-05-15",237.0,241.62,230.1,231.45,16775530.0],["2026-05-18",231.45,231.4499969482422,222.22,228.0,15579787.0],["2026-05-19",228.0,229.98,221.45,228.08,13589272.0],["2026-05-20",228.08,229.5,224.0,226.9,9545035.0],["2026-05-21",226.9,255.89,226.89999389648438,236.2,40618423.0],["2026-05-22",236.2,239.49,224.36,226.87,24823972.0],["2026-05-25",226.87,236.7,226.8699951171875,234.68,18815751.0],["2026-05-26",234.68,246.0,231.68,241.91,23125365.0],["2026-05-27",241.91,246.85,238.05,238.99,20360815.0],["2026-05-28",238.99,239.98,228.55,236.52,19040921.0],["2026-05-29",236.52,241.69,226.92,227.76,20848757.0],["2026-06-01",227.76,234.68,222.6,228.87,18228000.0],["2026-06-02",228.87,228.8699951171875,220.85,226.23,17429433.0],["2026-06-03",226.23,233.0,219.73,223.69,22356301.0],["2026-06-04",223.69,225.39,219.66,221.2,13463074.0],["2026-06-05",221.2,221.99,211.0,211.4,18365435.0],["2026-06-08",211.4,212.38,202.55,204.9,14271497.0],["2026-06-09",204.9,209.69,203.06,208.6,12519449.0],["2026-06-10",208.6,208.60000610351562,195.6,198.4,16141364.0],["2026-06-11",198.4,199.55,190.3,193.04,14501960.0],["2026-06-12",193.04,211.31,193.0399932861328,207.46,27203329.0],["2026-06-15",207.46,222.56,205.0,212.73,26488348.0],["2026-06-16",212.73,220.6,209.86,218.62,19914602.0],["2026-06-17",218.62,220.03,216.3,217.35,11091614.0],["2026-06-18",217.35,219.0,212.58,214.69,13292193.0],["2026-06-22",214.69,246.8,213.0,246.7,42486949.0],["2026-06-23",246.7,258.36,242.42,249.4,42251258.0],["2026-06-24",249.4,249.39999389648438,237.0,240.2,25662993.0],["2026-06-25",240.2,265.88,239.3,259.0,37802004.0],["2026-06-26",259.0,259.47,241.26,242.0,26928225.0],["2026-06-29",242.0,249.99,236.88,239.48,22639148.0],["2026-06-30",239.48,244.99,233.9,241.0,20283173.0],["2026-07-01",241.0,269.14,238.49,258.0,40347416.0],["2026-07-02",258.0,264.45,246.87,247.65,26132196.0],["2026-07-03",247.65,252.29,242.58,246.18,22119672.0],["2026-07-06",246.18,253.5,241.28,245.01,20262546.0],["2026-07-07",245.01,245.00999450683594,235.01,236.2,15761751.0],["2026-07-08",236.2,242.44,225.71,225.77,19628940.0],["2026-07-09",225.77,231.5,224.0,230.3,17767065.0],["2026-07-10",230.3,235.51,224.53,226.82,16172273.0],["2026-07-13",226.82,226.82000732421875,214.6,216.39,16867806.0],["2026-07-14",216.39,218.88,211.08,217.69,13134434.0],["2026-07-15",217.69,231.0,216.5,224.3,19610033.0],["2026-07-16",224.3,225.5,218.0,220.4,12501494.0],["2026-07-17",220.4,226.8,214.33,215.56,20981627.0],["2026-07-20",215.56,229.0,215.55999755859375,224.91,18811540.0],["2026-07-21",224.91,231.45,222.3,231.45,23590833.0],["2026-07-22",231.45,231.4499969482422,223.68,225.03,14345939.0],["2026-07-23",225.03,230.62,222.2,228.34,12741085.0],["2026-07-24",228.34,228.33999633789062,214.64,214.65,15249299.0],["2026-07-27",214.65,218.7,212.5,218.55,9161239.0],["2026-07-28",218.55,218.5500030517578,213.14,213.98,8150148.0],["2026-07-29",213.98,228.5,205.1,224.0,19738322.0],["2026-07-30",224.0,228.88,221.21,225.88,15398595.0],["2026-07-31",225.88,241.0,221.72,234.96,23039332.0],["2026-08-03",234.96,235.52,227.6,231.09,12150335.0],["2026-08-04",231.09,235.36,231.08999633789062,233.51,11521770.0],["2026-08-05",233.51,245.68,231.91,242.33,20415200.0],["2026-08-06",242.33,245.2,237.5,238.98,13792780.0],["2026-08-07",238.98,242.22,234.82,239.82,14059854.0],["2026-08-10",239.82,242.03,236.0,238.51,10731598.0],["2026-08-11",238.51,241.91,235.1,235.99,11512106.0],["2026-08-12",235.99,236.27,232.2,234.0,12360900.0],["2026-08-13",234.0,241.59,231.8,231.91,15079937.0],["2026-08-14",231.91,234.34,228.87,230.26,10296283.0],["2026-08-17",230.26,236.13,227.12,236.0,12948936.0],["2026-08-18",236.0,236.0,228.07,231.9,11978095.0],["2026-08-19",231.9,231.89999389648438,222.3,223.0,11704436.0],["2026-08-20",223.0,224.92,218.33,220.22,9624654.0],["2026-08-21",220.22,223.77,218.01,222.13,8801361.0],["2026-08-24",222.13,224.5,214.73,216.72,11812077.0],["2026-08-25",216.72,217.32,212.82,215.48,7592454.0],["2026-08-26",215.48,231.5,214.1,223.09,22115449.0],["2026-08-27",223.09,233.99,220.37,233.22,22226452.0],["2026-08-28",233.22,235.33,229.9,230.5,13446084.0],["2026-08-31",230.5,230.5,222.22,229.2,13538908.0],["2026-09-01",229.2,233.85,226.01,227.03,13409863.0],["2026-09-02",227.03,227.02999877929688,217.08,217.16,13973961.0],["2026-09-03",217.16,224.98,217.16000366210938,219.5,10815175.0],["2026-09-04",219.5,228.8,219.5,222.0,15633636.0],["2026-09-07",222.0,222.98,215.61,216.91,12734847.0],["2026-09-08",216.91,218.21,214.51,214.97,8750755.0],["2026-09-09",214.97,217.17,213.66,216.46,6844430.0],["2026-09-10",216.46,217.47,213.72,215.8,7262095.0],["2026-09-11",215.8,215.8000030517578,206.71,207.0,11743369.0],["2026-09-14",207.0,207.0,203.9,205.55,5511536.0]]}