{"t":"300124.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-09-28",3.6651,3.7372,3.4663,3.6651,404214639.0],["2010-09-29",3.6651,3.6719,3.4973,3.5918,105883066.0],["2010-09-30",3.5918,3.8328,3.591770887374878,3.7456,80100301.0],["2010-10-08",3.7456,4.1201,3.745560884475708,4.1201,78013257.0],["2010-10-11",4.1201,4.295,4.0105,4.283,76111487.0],["2010-10-12",4.283,4.3779,4.2037,4.3229,38886474.0],["2010-10-13",4.3229,4.58144998550415,4.1388,4.5814,42923647.0],["2010-10-14",4.5814,4.6157,4.338,4.395,49682706.0],["2010-10-15",4.395,4.5818,4.2316,4.3623,30637469.0],["2010-10-18",4.3623,4.4265,4.0786,4.4225,33647053.0],["2010-10-19",4.4225,4.6795,4.3304,4.4217,38259750.0],["2010-10-20",4.4217,4.5038,4.2436,4.5038,18508554.0],["2010-10-21",4.5038,4.9384,4.4623,4.7791,20392066.0],["2010-10-22",4.7791,5.1157,4.7412,4.9325,13861472.0],["2010-10-25",4.9325,5.4257,4.932459831237793,5.3341,21442542.0],["2010-10-26",5.3341,5.4532,5.2201,5.3628,11814174.0],["2010-10-27",5.3628,5.6791,5.362754821777344,5.5432,13211752.0],["2010-10-28",5.5432,5.7767,5.3811,5.5098,17169949.0],["2010-10-29",5.5098,5.7767,5.3811,5.5707,11368547.0],["2010-11-01",5.5707,5.9767,5.570730686187744,5.9564,18974722.0],["2010-11-02",5.9564,5.9723,5.7596,5.9357,14555869.0],["2010-11-03",5.9357,5.9564,5.499,5.544,17284042.0],["2010-11-04",5.544,5.7552,5.4791,5.6608,12526959.0],["2010-11-05",5.6608,5.817,5.5305,5.6695,12886871.0],["2010-11-08",5.6695,6.0791,5.6413,6.056,15650657.0],["2010-11-09",6.056,6.1293,5.9795,6.1237,9576435.0],["2010-11-10",6.1237,6.464,6.0166,6.3819,11059685.0],["2010-11-11",6.3819,6.4943,6.2552,6.2552,11333193.0],["2010-11-12",6.2552,6.3747,5.817,6.048,14086945.0],["2010-11-15",6.048,6.4576,6.0162,6.454,12753228.0],["2010-11-16",6.454,6.6489,6.0911,6.2154,13009318.0],["2010-11-17",6.2154,6.215376853942871,5.844,5.8827,12796828.0],["2010-11-18",5.8827,6.2353,5.856,6.1369,9564011.0],["2010-11-19",6.1369,6.4146,6.0771,6.3743,8978217.0],["2010-11-22",6.3743,6.574,6.2198,6.3891,12613147.0],["2010-11-23",6.3891,6.4385,6.2281,6.3668,7208131.0],["2010-11-24",6.3668,6.5341,6.2787,6.5186,8257402.0],["2010-11-25",6.5186,6.6935,6.3947,6.5939,15133309.0],["2010-11-26",6.5939,6.59387731552124,6.3592,6.37,9438808.0],["2010-11-29",6.37,6.4106,6.2552,6.3628,10332152.0],["2010-11-30",6.3628,6.4241,5.9763,6.2512,11828708.0],["2010-12-01",6.2512,6.3739,6.056,6.1357,7646222.0],["2010-12-02",6.1357,6.2552,6.1002,6.1058,6692657.0],["2010-12-03",6.1058,6.105810642242432,6.1058,6.1058,0.0],["2010-12-06",6.1058,6.1349,5.988276481628418,5.9883,8497688.0],["2010-12-07",5.9883,6.2154,5.9696,6.1978,11796691.0],["2010-12-08",6.1978,6.2146,6.0401,6.1357,18610740.0],["2010-12-09",6.1357,6.135693550109863,6.0229,6.1078,6593097.0],["2010-12-10",6.1078,6.3632,6.0959,6.2771,12530339.0],["2010-12-13",6.2771,6.4146,6.2652,6.3743,11583986.0],["2010-12-14",6.3743,6.4098,6.1763,6.2353,12223867.0],["2010-12-15",6.2353,6.2352986335754395,6.0512,6.1158,11440805.0],["2010-12-16",6.1158,6.1719,6.0162,6.056,10058191.0],["2010-12-17",6.056,6.1237,5.9166,5.9365,13056665.0],["2010-12-20",5.9365,5.9763,5.7373,5.7891,22766592.0],["2010-12-21",5.7891,5.8739,5.6986,5.8584,13674928.0],["2010-12-22",5.8584,5.8887,5.7452,5.7691,8339822.0],["2010-12-23",5.7691,5.9751,5.7496,5.8931,22177848.0],["2010-12-24",5.8931,5.893054485321045,5.5014,5.5385,15951983.0],["2010-12-27",5.5385,5.6114,5.2193,5.2827,10338654.0],["2010-12-28",5.2827,5.28267240524292,5.0217,5.156,50617906.0],["2010-12-29",5.156,5.299,5.0592,5.2675,35565057.0],["2010-12-30",5.2675,5.4305,5.2193,5.3616,19318702.0],["2010-12-31",5.3616,5.5759,5.3388,5.5731,15880113.0],["2011-01-04",5.5731,5.7548,5.573122501373291,5.7369,17422465.0],["2011-01-05",5.7369,5.9524,5.6333,5.8648,17653428.0],["2011-01-06",5.8648,6.2353,5.864766597747803,6.05,30694785.0],["2011-01-07",6.05,6.0911,5.8966,6.054,16120377.0],["2011-01-10",6.054,6.05401611328125,5.5014,5.5588,16337324.0],["2011-01-11",5.5588,5.558777809143066,5.3141,5.3974,16465670.0],["2011-01-12",5.3974,5.4584,5.2592,5.3775,9929672.0],["2011-01-13",5.3775,5.7767,5.377496242523193,5.6616,15361603.0],["2011-01-14",5.6616,5.76,5.5333,5.6409,9167647.0],["2011-01-17",5.6409,5.7691,5.3787,5.5297,12861615.0],["2011-01-18",5.5297,5.5297,5.52969217300415,5.5297,0.0],["2011-01-19",5.5297,5.7568,5.4385,5.7301,10621119.0],["2011-01-20",5.7301,5.7373,5.444,5.4588,12495351.0],["2011-01-21",5.4588,5.558,5.299,5.4225,8876311.0],["2011-01-24",5.4225,5.4942,5.0878,5.1277,17177528.0],["2011-01-25",5.1277,5.1277,4.9006,5.1038,14334789.0],["2011-01-26",5.1038,5.2074,5.0201,5.1608,5638498.0],["2011-01-27",5.1608,5.4106,5.0811,5.362,9352211.0],["2011-01-28",5.362,5.4783,5.303,5.4655,5102376.0],["2011-01-31",5.4655,5.7413,5.3787,5.6895,9477392.0],["2011-02-01",5.6895,5.7572,5.5827,5.7006,5029407.0],["2011-02-09",5.7006,5.700615882873535,5.3309,5.3385,6451768.0],["2011-02-10",5.3385,5.6177,5.2942,5.6098,7595000.0],["2011-02-11",5.6098,5.6775,5.5377,5.6568,5973521.0],["2011-02-14",5.6568,5.7158,5.5652,5.6576,7889178.0],["2011-02-15",5.6576,5.8249,5.566,5.5699,9110783.0],["2011-02-16",5.5699,5.7763,5.5213,5.7691,7585117.0],["2011-02-17",5.7691,5.8863,5.6815,5.7142,8595697.0],["2011-02-18",5.7142,5.8448,5.6775,5.817,8111981.0],["2011-02-21",5.817,6.0082,5.7452,5.9233,9122712.0],["2011-02-22",5.9233,5.9763,5.5333,5.5381,12097006.0],["2011-02-23",5.5381,5.6576,5.5341,5.6297,6380845.0],["2011-02-24",5.6297,5.6556,5.2902,5.4464,14941791.0],["2011-02-25",5.4464,5.4982,5.3835,5.4584,5805902.0],["2011-02-28",5.4584,5.611,5.2392,5.4883,11707617.0],["2011-03-01",5.4883,5.507,5.2918,5.3787,15784881.0],["2011-03-02",5.3787,5.3787,5.2392,5.2863,9452804.0],["2011-03-03",5.2863,5.4066,5.2588,5.297,5654733.0],["2011-03-04",5.297,5.3787,5.2189,5.3504,3442120.0],["2011-03-07",5.3504,5.4361,5.3389,5.3895,8832753.0],["2011-03-08",5.3895,5.3894500732421875,5.2843,5.3229,4609790.0],["2011-03-09",5.3229,5.3687,5.2791,5.3309,5269091.0],["2011-03-10",5.3309,5.4381,5.3229,5.3831,7605421.0],["2011-03-11",5.3831,5.6895,5.3512,5.6249,13449756.0],["2011-03-14",5.6249,5.7082,5.542,5.6257,6502150.0],["2011-03-15",5.6257,5.6847,5.4504,5.5157,8248186.0],["2011-03-16",5.5157,5.6249,5.4225,5.5978,8930784.0],["2011-03-17",5.5978,5.7253,5.5181,5.5301,10835913.0],["2011-03-18",5.5301,5.6576,5.5221,5.5659,5990810.0],["2011-03-21",5.5659,5.6656,5.546,5.6146,7892516.0],["2011-03-22",5.6146,5.6377,5.3392,5.5161,12475263.0],["2011-03-23",5.5161,5.6496,5.3815,5.5938,16557091.0],["2011-03-24",5.5938,5.6735,5.4703,5.5381,7380594.0],["2011-03-25",5.5381,5.6126,5.5201,5.5899,7585440.0],["2011-03-28",5.5899,5.6289,5.478296756744385,5.4783,10055241.0],["2011-03-29",5.4783,5.5161,5.3436,5.3787,8964846.0],["2011-03-30",5.3787,5.378691673278809,5.1608,5.1715,8628833.0],["2011-03-31",5.1715,5.2584,5.1683,5.238,14800440.0],["2011-04-01",5.238,5.238049030303955,5.1396,5.2193,4249533.0],["2011-04-06",5.2193,5.2624,5.1408,5.2592,4878884.0],["2011-04-07",5.2592,5.2863,5.1954,5.2201,7038940.0],["2011-04-08",5.2201,5.3954,5.2026,5.3628,3959725.0],["2011-04-11",5.3628,5.3978,5.2122,5.2592,5473269.0],["2011-04-12",5.2592,5.2591657638549805,5.1715,5.1799,4727284.0],["2011-04-13",5.1799,5.3002,5.1349,5.2468,3041255.0],["2011-04-14",5.2468,5.309,5.2333,5.2795,3019078.0],["2011-04-15",5.2795,5.2795,5.279485702514648,5.2795,0.0],["2011-04-18",5.2795,5.3321,5.0839,5.1584,7430288.0],["2011-04-19",5.1584,5.2624,5.0918,5.1795,5584714.0],["2011-04-20",5.1795,5.3588,5.1396,5.3424,8441621.0],["2011-04-21",5.3424,5.407,5.291,5.3982,6327577.0],["2011-04-22",5.3982,5.458,5.3313,5.358,5573733.0],["2011-04-25",5.358,5.5978,5.3273,5.5161,6272350.0],["2011-04-26",5.5161,5.5181,5.1795,5.3787,7313396.0],["2011-04-27",5.3787,5.866,5.378691673278809,5.6923,21542705.0],["2011-04-28",5.6923,5.6922502517700195,5.4986,5.5261,8471657.0],["2011-04-29",5.5261,5.6134,5.4616,5.5731,10652103.0],["2011-05-03",5.5731,11.2427,5.573122501373291,11.2427,0.0],["2011-05-04",11.2427,11.242691993713379,5.4011,5.4453,4373304.0],["2011-05-05",5.4453,5.5699,5.4035,5.4678,4047992.0],["2011-05-06",5.4678,5.467831611633301,5.2147,5.2661,12223802.0],["2011-05-09",5.2661,5.385,5.2492,5.3416,6275353.0],["2011-05-10",5.3416,5.373,5.2814,5.3529,1793522.0],["2011-05-11",5.3529,5.5442,5.3047,5.5177,4103531.0],["2011-05-12",5.5177,5.7451,5.4019,5.6527,8229691.0],["2011-05-13",5.6527,5.6905,5.545,5.6567,6088184.0],["2011-05-16",5.6567,6.02,5.643,5.8086,8667890.0],["2011-05-17",5.8086,5.885,5.6197,5.6262,5768772.0],["2011-05-18",5.6262,5.84,5.4735,5.6881,3839033.0],["2011-05-19",5.6881,5.8175,5.586,5.6583,4896626.0],["2011-05-20",5.6583,5.811,5.6213,5.7741,4469816.0],["2011-05-23",5.7741,5.815,5.6262,5.6342,6323088.0],["2011-05-24",5.6342,5.8914,5.4735,5.8777,10312246.0],["2011-05-25",5.8777,6.0112,5.8078,5.8504,9276314.0],["2011-05-26",5.8504,5.9075,5.6664,5.7467,10352638.0],["2011-05-27",5.7467,5.7612,5.6262,5.6656,7730215.0],["2011-05-30",5.6656,5.7082,5.5056,5.6262,5707344.0],["2011-05-31",5.6262,5.6414,5.3891,5.6254,8099472.0],["2011-06-01",5.6254,5.6567,5.5506,5.6101,3215958.0],["2011-06-02",5.6101,5.6165,5.4582,5.5715,4113887.0],["2011-06-03",5.5715,5.6414,5.5587,5.6254,3084156.0],["2011-06-07",5.6254,5.6535,5.5876,5.6422,1487147.0],["2011-06-08",5.6422,5.7877,5.6189,5.6744,4681359.0],["2011-06-09",5.6744,5.6889,5.5619,5.5988,2663784.0],["2011-06-10",5.5988,5.6656,5.5466,5.6406,2572041.0],["2011-06-13",5.6406,5.6664,5.5538,5.623,1206770.0],["2011-06-14",5.623,5.623,5.622953414916992,5.623,0.0],["2011-06-15",5.623,5.623,5.622953414916992,5.623,0.0],["2011-06-16",5.623,5.623,5.622953414916992,5.623,0.0],["2011-06-17",5.623,5.623,5.622953414916992,5.623,0.0],["2011-06-20",5.623,5.622953414916992,5.3151,5.4654,14749950.0],["2011-06-21",5.4654,5.465420722961426,5.295,5.3135,5646906.0],["2011-06-22",5.3135,5.4172,5.3047,5.3232,3371961.0],["2011-06-23",5.3232,5.4453,5.2806,5.4437,4500294.0],["2011-06-24",5.4437,5.5659,5.3867,5.4871,4689444.0],["2011-06-27",5.4871,5.5924,5.4871,5.5329,2696371.0],["2011-06-28",5.5329,5.5458,5.4252,5.5378,2243585.0],["2011-06-29",5.5378,5.6013,5.4662,5.545,2464181.0],["2011-06-30",5.545,5.5466,5.3931,5.5378,7318596.0],["2011-07-01",5.5378,5.5924,5.4735,5.5763,3535413.0],["2011-07-04",5.5763,5.811,5.576336860656738,5.7065,6595843.0],["2011-07-05",5.7065,5.7749,5.6583,5.6905,3840799.0],["2011-07-06",5.6905,5.9879,5.6165,5.9621,14371477.0],["2011-07-07",5.9621,6.1807,5.9155,6.0288,9436440.0],["2011-07-08",6.0288,6.0907,5.9316,6.0007,3912594.0],["2011-07-11",6.0007,6.0682,5.8673,6.0007,3809934.0],["2011-07-12",6.0007,6.1486,5.9573,6.1237,8027623.0],["2011-07-13",6.1237,6.2844,6.073,6.2748,6900087.0],["2011-07-14",6.2748,6.311,6.1486,6.2595,4710124.0],["2011-07-15",6.2595,6.5521,6.2595,6.4179,7837450.0],["2011-07-18",6.4179,6.5006,6.3487,6.4564,3867809.0],["2011-07-19",6.4564,6.5039,6.233,6.3013,3882041.0],["2011-07-20",6.3013,6.4363,6.1832,6.1904,5543536.0],["2011-07-21",6.1904,6.3319,6.1502,6.245,5030689.0],["2011-07-22",6.245,6.3865,6.233,6.3335,3388163.0],["2011-07-25",6.3335,6.3809,6.0369,6.1349,7320437.0],["2011-07-26",6.1349,6.2057,6.0377,6.1799,2283353.0],["2011-07-27",6.1799,6.5063,6.0883,6.4942,7274898.0],["2011-07-28",6.4942,6.9925,6.4219,6.9274,18497541.0],["2011-07-29",6.9274,6.9523,6.6992,6.831,9314262.0],["2011-08-01",6.831,7.2007,6.7522,6.8318,7747343.0],["2011-08-02",6.8318,7.0721,6.6316,6.9756,7267944.0],["2011-08-03",6.9756,6.9925,6.8237,6.8237,4062934.0],["2011-08-04",6.8237,6.9732,6.7393,6.9684,4711728.0],["2011-08-05",6.9684,7.3679,6.6815,7.089,16146300.0],["2011-08-08",7.089,7.2738,6.7361,7.0327,8980359.0],["2011-08-09",7.0327,7.1436,6.5505,6.9572,11148371.0],["2011-08-10",6.9572,7.1894,6.957159042358398,6.9909,5990832.0],["2011-08-11",6.9909,7.1332,6.8157,7.0407,4816455.0],["2011-08-12",7.0407,7.2899,6.9531,7.2328,7604334.0],["2011-08-15",7.2328,7.3301,6.9041,6.9113,11456200.0],["2011-08-16",6.9113,6.9652,6.7594,6.8559,4717229.0],["2011-08-17",6.8559,6.855888366699219,6.6791,6.7827,9198867.0],["2011-08-18",6.7827,6.8519,6.6799,6.7193,6591332.0],["2011-08-19",6.7193,6.7514,6.4765,6.4781,4917888.0],["2011-08-22",6.4781,6.573,6.4138,6.4347,4875084.0],["2011-08-23",6.4347,6.6228,6.4323,6.5971,6078678.0],["2011-08-24",6.5971,6.7184,6.5111,6.5424,3989826.0],["2011-08-25",6.5424,6.581,6.2515,6.5014,7743844.0],["2011-08-26",6.5014,6.5505,6.442,6.5103,3139146.0],["2011-08-29",6.5103,6.5778,6.4307,6.4862,3584127.0],["2011-08-30",6.4862,6.7112,6.4781,6.6308,8774243.0],["2011-08-31",6.6308,6.7112,6.3093,6.5505,6086796.0],["2011-09-01",6.5505,6.5505,6.5504679679870605,6.5505,0.0],["2011-09-02",6.5505,6.5504679679870605,6.2611,6.3656,5898292.0],["2011-09-05",6.3656,6.4138,6.1695,6.3423,4463443.0],["2011-09-06",6.3423,6.3897,6.1976,6.3254,1749308.0],["2011-09-07",6.3254,6.4138,6.245,6.4002,3051073.0],["2011-09-08",6.4002,6.5103,6.3769,6.3817,2221064.0],["2011-09-09",6.3817,6.405,6.2515,6.2531,2075611.0],["2011-09-13",6.2531,6.253084659576416,6.0039,6.028,5788569.0],["2011-09-14",6.028,6.1446,6.028,6.1309,3858583.0],["2011-09-15",6.1309,6.2418,6.1028,6.192,1890659.0],["2011-09-16",6.192,6.3335,6.1647,6.2314,2377389.0],["2011-09-19",6.2314,6.3093,6.0931,6.1164,958496.0],["2011-09-20",6.1164,6.1679,6.0377,6.1478,531374.0],["2011-09-21",6.1478,6.3069,6.1084,6.2611,2911262.0],["2011-09-22",6.2611,6.26112174987793,6.0682,6.0722,1258939.0],["2011-09-23",6.0722,6.072243690490723,5.7226,5.7467,7178526.0],["2011-09-26",5.7467,5.803,5.6262,5.6969,4086780.0],["2011-09-27",5.6969,5.7564,5.6262,5.6672,2230569.0],["2011-09-28",5.6672,5.9509,5.667158603668213,5.7548,3046153.0],["2011-09-29",5.7548,5.786916255950928,5.6262,5.7869,2397349.0],["2011-09-30",5.7869,5.786916255950928,5.5659,5.6382,4380312.0],["2011-10-10",5.6382,5.6864,5.5193,5.5498,2093234.0],["2011-10-11",5.5498,5.7467,5.5458,5.6246,1691831.0],["2011-10-12",5.6246,5.8681,5.4815,5.8512,4268157.0],["2011-10-13",5.8512,5.9477,5.8118,5.9147,8389031.0],["2011-10-14",5.9147,5.914709568023682,5.6511,5.7861,5861775.0],["2011-10-17",5.7861,5.8657,5.6342,5.7025,5027890.0],["2011-10-18",5.7025,5.702524185180664,5.385,5.4349,9874661.0],["2011-10-19",5.4349,5.5209,5.3577,5.3577,4314492.0],["2011-10-20",5.3577,5.357719898223877,4.9993,5.1053,16818628.0],["2011-10-21",5.1053,5.1487,5.0242,5.115,1863929.0],["2011-10-24",5.115,5.2693,5.078,5.2122,3486732.0],["2011-10-25",5.2122,5.369,5.1704,5.3312,7882461.0],["2011-10-26",5.3312,5.4244,5.2773,5.3047,6819044.0],["2011-10-27",5.3047,5.4558,5.291,5.4132,6105226.0],["2011-10-28",5.4132,5.586,5.413177967071533,5.5691,4799123.0],["2011-10-31",5.5691,5.6238,5.4984,5.6101,5800282.0],["2011-11-01",5.6101,5.722617149353027,5.4903,5.7226,7160009.0],["2011-11-02",5.7226,5.8255,5.5538,5.8167,4553497.0],["2011-11-03",5.8167,5.9091,5.6422,5.6664,9549930.0],["2011-11-04",5.6664,5.7499,5.594,5.6262,3527286.0],["2011-11-07",5.6262,5.626169204711914,5.5072,5.5466,6930047.0],["2011-11-08",5.5466,5.5844,5.5056,5.5466,2589911.0],["2011-11-09",5.5466,5.722617149353027,5.5297,5.7226,3776163.0],["2011-11-10",5.7226,5.8271,5.6591,5.7282,6947099.0],["2011-11-11",5.7282,5.72824239730835,5.5579,5.6865,4236356.0],["2011-11-14",5.6865,5.8255,5.6286,5.7941,5837197.0],["2011-11-15",5.7941,5.9131,5.7548,5.8673,2745247.0],["2011-11-16",5.8673,6.0819,5.8359,5.8737,19549848.0],["2011-11-17",5.8737,5.9935,5.7467,5.8488,7761715.0],["2011-11-18",5.8488,5.848804473876953,5.6953,5.7073,5460523.0],["2011-11-21",5.7073,5.707345008850098,5.6125,5.6503,2572687.0],["2011-11-22",5.6503,5.7604,5.6205,5.7025,3525563.0],["2011-11-23",5.7025,5.7363,5.524093151092529,5.5241,4177802.0],["2011-11-24",5.5241,5.5715,5.4293,5.5699,1686804.0],["2011-11-25",5.5699,5.639,5.5056,5.586,1576619.0],["2011-11-28",5.586,5.7331,5.5859808921813965,5.7065,1900940.0],["2011-11-29",5.7065,5.8271026611328125,5.706542491912842,5.8271,2585293.0],["2011-11-30",5.8271,5.8279,5.5458,5.6262,4192960.0],["2011-12-01",5.6262,5.811,5.5297,5.586,5545484.0],["2011-12-02",5.586,5.5859808921813965,5.2243,5.2524,11570002.0],["2011-12-05",5.2524,5.252430438995361,5.0081,5.0644,16381828.0],["2011-12-06",5.0644,5.06435489654541,4.8899,4.9358,7928494.0],["2011-12-07",4.9358,5.0354,4.9253,4.9816,4576750.0],["2011-12-08",4.9816,5.0378,4.894,4.943,6160507.0],["2011-12-09",4.943,4.9671,4.661683082580566,4.6617,12871735.0],["2011-12-12",4.6617,4.6922,4.5877,4.6287,5993351.0],["2011-12-13",4.6287,4.6778,4.5974,4.6432,6233809.0],["2011-12-14",4.6432,4.726,4.5668,4.6199,5735205.0],["2011-12-15",4.6199,4.6376,4.5435,4.5877,3217099.0],["2011-12-16",4.5877,4.7404,4.5492,4.7179,2358625.0],["2011-12-19",4.7179,4.7991,4.5829,4.783,4504977.0],["2011-12-20",4.783,4.8369,4.6464,4.6625,4023694.0],["2011-12-21",4.6625,4.7099,4.5138,4.5331,3733563.0],["2011-12-22",4.5331,4.5974,4.3844,4.595,3243184.0],["2011-12-23",4.595,4.7019,4.4784,4.5564,1793770.0],["2011-12-26",4.5564,4.644,4.4792,4.5114,892245.0],["2011-12-27",4.5114,4.517,4.3731,4.5114,2079562.0],["2011-12-28",4.5114,4.511384010314941,4.1915,4.3241,5328161.0],["2011-12-29",4.3241,4.4648,4.2445,4.3804,6247051.0],["2011-12-30",4.3804,4.4768,4.3402,4.3563,16016512.0],["2012-01-04",4.3563,4.4342,4.1409,4.1433,4110884.0],["2012-01-05",4.1433,4.1521,3.8579,3.8579,6358086.0],["2012-01-06",3.8579,3.8804,3.6626,3.8049,14908698.0],["2012-01-09",3.8049,3.9785,3.6626,3.9681,7599984.0],["2012-01-10",3.9681,4.1794,3.907,4.0991,8161104.0],["2012-01-11",4.0991,4.2992,4.0677,4.1971,8400637.0],["2012-01-12",4.1971,4.259,4.1007,4.1304,4773188.0],["2012-01-13",4.1304,4.1553,3.8017,3.8411,7199023.0],["2012-01-16",3.8411,3.8411,3.5766,3.5782,8400874.0],["2012-01-17",3.5782,3.8178,3.5766,3.7615,8957396.0],["2012-01-18",3.7615,3.8001,3.3853,3.5766,13162253.0],["2012-01-19",3.5766,3.7036,3.3998,3.6667,7310984.0],["2012-01-20",3.6667,3.8596,3.6168,3.8483,5504640.0],["2012-01-30",3.8483,4.0026,3.7776,3.8981,4910685.0],["2012-01-31",3.8981,3.9206,3.7623,3.8684,2347321.0],["2012-02-01",3.8684,4.001,3.8057,3.9512,6802723.0],["2012-02-02",3.9512,3.993,3.8981,3.993,2505951.0],["2012-02-03",3.993,4.1167,3.9383,4.0589,4854263.0],["2012-02-06",4.0589,4.1754,3.9873,4.0171,9716311.0],["2012-02-07",4.0171,4.017084121704102,3.9142,3.9182,3023804.0],["2012-02-08",3.9182,4.0581,3.8901,4.0187,5074601.0],["2012-02-09",4.0187,4.1352,3.9287,4.1015,8434085.0],["2012-02-10",4.1015,4.1553,4.0613,4.1208,5983490.0],["2012-02-13",4.1208,4.2566,4.0645,4.2196,16310098.0],["2012-02-14",4.2196,4.2582,4.1794,4.2285,12251114.0],["2012-02-15",4.2285,4.2421,4.1401,4.2196,12763337.0],["2012-02-16",4.2196,4.3346,4.1971,4.2036,6384473.0],["2012-02-17",4.2036,4.2357,4.1473,4.1915,6739293.0],["2012-02-20",4.1915,4.2759,4.1914963722229,4.2036,5689613.0],["2012-02-21",4.2036,4.2429,4.1393,4.2421,8396470.0],["2012-02-22",4.2421,4.4334,4.2092,4.4294,11796196.0],["2012-02-23",4.4294,4.4929,4.3908,4.4736,6876262.0],["2012-02-24",4.4736,4.4889,4.4085,4.4431,8786763.0],["2012-02-27",4.4431,4.5813,4.44306755065918,4.5186,8464864.0],["2012-02-28",4.5186,4.518616676330566,4.3016,4.3281,7749011.0],["2012-02-29",4.3281,4.328130722045898,4.2116,4.2437,6925988.0],["2012-03-01",4.2437,4.3177,4.2236,4.2437,6448775.0],["2012-03-02",4.2437,4.337,4.243738651275635,4.3241,3886574.0],["2012-03-05",4.3241,4.4326,4.324112415313721,4.4029,6535954.0],["2012-03-06",4.4029,4.435,4.2598,4.2695,5863142.0],["2012-03-07",4.2695,4.292,4.1923,4.2526,6444307.0],["2012-03-08",4.2526,4.337,4.252579212188721,4.2887,3224603.0],["2012-03-09",4.2887,4.6448,4.288748741149902,4.5821,9600291.0],["2012-03-12",4.5821,4.6119,4.5009,4.5218,8884600.0],["2012-03-13",4.5218,4.5797,4.439,4.5323,6334736.0],["2012-03-14",4.5323,4.591,4.3402,4.5009,24956910.0],["2012-03-15",4.5009,4.50093412399292,4.2598,4.3402,9654807.0],["2012-03-16",4.3402,4.3908,4.2614,4.3563,12614504.0],["2012-03-19",4.3563,4.509,4.2646,4.4736,15779821.0],["2012-03-20",4.4736,4.473608016967773,4.3225,4.3402,6386109.0],["2012-03-21",4.3402,4.3892,4.1071,4.1915,9477683.0],["2012-03-22",4.1915,4.1915,4.0026,4.087,17756842.0],["2012-03-23",4.087,4.087009906768799,3.9624,3.9697,12758471.0],["2012-03-26",3.9697,4.0902,3.9673,4.0468,3928279.0],["2012-03-27",4.0468,4.046823024749756,3.7792,3.8161,18653501.0],["2012-03-28",3.8161,3.816149950027466,3.6168,3.6892,10877554.0],["2012-03-29",3.6892,3.7736,3.6249,3.7012,8868581.0],["2012-03-30",3.7012,3.7615,3.6972,3.7478,7136949.0],["2012-04-05",3.7478,3.8411,3.7478,3.7912,6943622.0],["2012-04-06",3.7912,3.7936,3.665,3.7101,6823511.0],["2012-04-09",3.7101,3.8981,3.6667,3.7985,9050776.0],["2012-04-10",3.7985,3.8145,3.6731,3.8097,3653425.0],["2012-04-11",3.8097,3.8178,3.698,3.7776,7819482.0],["2012-04-12",3.7776,3.8419,3.7775707244873047,3.8258,5305801.0],["2012-04-13",3.8258,3.9785,3.825793504714966,3.9142,9207662.0],["2012-04-16",3.9142,3.914205551147461,3.7936,3.8065,5800724.0],["2012-04-17",3.8065,3.817,3.7494,3.7535,3862448.0],["2012-04-18",3.7535,3.8338,3.7269,3.8017,3320663.0],["2012-04-19",3.8017,3.9504,3.7864,3.9142,8935682.0],["2012-04-20",3.9142,3.914205551147461,3.9142,3.9142,0.0],["2012-04-23",3.9142,3.914205551147461,3.7229,3.788,12700983.0],["2012-04-24",3.788,3.8338,3.6168,3.6393,8470548.0],["2012-04-25",3.6393,3.7615,3.6168,3.7052,3644210.0],["2012-04-26",3.7052,3.7285,3.5019,3.5236,8238142.0],["2012-04-27",3.5236,3.5839,3.4239,3.5453,4688604.0],["2012-05-02",3.5453,3.6329,3.5452897548675537,3.6007,6451090.0],["2012-05-03",3.6007,3.6715,3.579,3.649,3979200.0],["2012-05-04",3.649,3.833,3.6458,3.817,7551098.0],["2012-05-07",3.817,3.9126,3.7832,3.8933,6264168.0],["2012-05-08",3.8933,3.919,3.8009,3.8314,3615918.0],["2012-05-09",3.8314,3.8314208984375,3.7213,3.7285,2678985.0],["2012-05-10",3.7285,3.8973,3.728541851043701,3.8499,6750747.0],["2012-05-11",3.8499,3.8499064445495605,3.7374,3.743,3565083.0],["2012-05-14",3.743,3.7768,3.6811,3.7133,5545527.0],["2012-05-15",3.7133,3.7591,3.6498,3.6972,4307020.0],["2012-05-16",3.6972,3.7133,3.5702,3.6104,6575679.0],["2012-05-17",3.6104,3.6746,3.5485,3.6203,3552270.0],["2012-05-18",3.6203,3.6218,3.5001,3.5939,3438933.0],["2012-05-21",3.5939,3.593937397003174,3.4722,3.4722,4653396.0],["2012-05-22",3.4722,3.6511,3.4722,3.6203,6069120.0],["2012-05-23",3.6203,3.6658,3.5118,3.6203,4231496.0],["2012-05-24",3.6203,3.7024,3.5338,3.6555,6155232.0],["2012-05-25",3.6555,3.8095,3.6555,3.7244,6486780.0],["2012-05-28",3.7244,3.7244396209716797,3.5573,3.6922,4501626.0],["2012-05-29",3.6922,3.8271,3.6233,3.8051,9449166.0],["2012-05-30",3.8051,4.1042,3.7831,3.9884,21173640.0],["2012-05-31",3.9884,4.0881,3.9151,3.9591,7257267.0],["2012-06-01",3.9591,4.025,3.8564,3.9151,3905373.0],["2012-06-04",3.9151,3.915059804916382,3.7244,3.7391,5685904.0],["2012-06-05",3.7391,3.7743,3.5969,3.6189,6527001.0],["2012-06-06",3.6189,3.6511,3.5514,3.5661,4779885.0],["2012-06-07",3.5661,3.6335,3.5045,3.5587,3831874.0],["2012-06-08",3.5587,3.6335,3.484,3.5001,5056355.0],["2012-06-11",3.5001,3.6203,3.4898,3.5925,5055757.0],["2012-06-12",3.5925,3.613,3.5338,3.5719,3090400.0],["2012-06-13",3.5719,3.6848,3.5719430446624756,3.6629,4639377.0],["2012-06-14",3.6629,3.6819,3.6013,3.6365,3401218.0],["2012-06-15",3.6365,3.6585,3.5837,3.6511,4234289.0],["2012-06-18",3.6511,3.7362,3.6438,3.6804,3209735.0],["2012-06-19",3.6804,3.7318,3.6379,3.72,4502822.0],["2012-06-20",3.72,3.7464,3.6658,3.7244,2755395.0],["2012-06-21",3.7244,3.7244396209716797,3.5822,3.5925,5942446.0],["2012-06-25",3.5925,3.5924713611602783,3.4473,3.4722,3576624.0],["2012-06-26",3.4722,3.5412,3.3285,3.3872,6608436.0],["2012-06-27",3.3872,3.4312,3.34319806098938,3.3432,4278332.0],["2012-06-28",3.3432,3.3681,3.2303,3.264,6004228.0],["2012-06-29",3.264,3.3432,3.2406,3.3432,3817221.0],["2012-07-02",3.3432,3.3931,3.3359,3.3608,4793904.0],["2012-07-03",3.3608,3.3989,3.3007,3.352,3098797.0],["2012-07-04",3.352,3.3725,3.2713,3.2845,2749402.0],["2012-07-05",3.2845,3.3021,3.0617,3.1071,7225180.0],["2012-07-06",3.1071,3.1526,2.9766,3.1086,8310618.0],["2012-07-09",3.1086,3.176,3.0499,3.1262,8421156.0],["2012-07-10",3.1262,3.126183271408081,3.0338,3.0749,2977069.0],["2012-07-11",3.0749,3.1584,3.0529,3.1408,4307237.0],["2012-07-12",3.1408,3.2186,3.0939,3.2142,4459718.0],["2012-07-13",3.2142,3.223,3.0763,3.1086,3830409.0],["2012-07-16",3.1086,3.1085872650146484,2.8124,2.83,9604524.0],["2012-07-17",2.83,2.915,2.8124,2.9018,5900753.0],["2012-07-18",2.9018,2.9605,2.8725,2.9253,4710537.0],["2012-07-19",2.9253,3.1233,2.8417,3.0646,5681053.0],["2012-07-20",3.0646,3.0998,2.918,2.9326,3540518.0],["2012-07-23",2.9326,3.0133,2.8373,2.8388,3469615.0],["2012-07-24",2.8388,2.896,2.8315,2.8505,2986842.0],["2012-07-25",2.8505,2.8549,2.7493,2.8534,3000603.0],["2012-07-26",2.8534,2.8696,2.8168,2.8344,5507513.0],["2012-07-27",2.8344,2.8637,2.7684,2.8065,5533907.0],["2012-07-30",2.8065,2.8065266609191895,2.6702,2.6936,6304705.0],["2012-07-31",2.6936,2.7567,2.5939,2.6408,6886258.0],["2012-08-01",2.6408,2.7098,2.6086,2.6599,3791731.0],["2012-08-02",2.6599,2.7097,2.5338,2.61,3202415.0],["2012-08-03",2.61,2.6658,2.5822,2.6658,5155015.0],["2012-08-06",2.6658,2.8593,2.6482,2.8329,10424473.0],["2012-08-07",2.8329,2.9268,2.8329203128814697,2.9004,10485388.0],["2012-08-08",2.9004,2.9033,2.7919,2.8139,8809904.0],["2012-08-09",2.8139,2.8666,2.7596,2.8549,10685752.0],["2012-08-10",2.8549,2.8549153804779053,2.7772,2.8153,10727032.0],["2012-08-13",2.8153,2.815324306488037,2.654,2.6716,11040158.0],["2012-08-14",2.6716,2.6731,2.5836,2.6496,12541821.0],["2012-08-15",2.6496,2.7347,2.613,2.6966,10701846.0],["2012-08-16",2.6966,2.7552,2.6584,2.7185,7745889.0],["2012-08-17",2.7185,2.8285,2.654,2.8036,7618115.0],["2012-08-20",2.8036,2.8036,2.7391,2.786,7065438.0],["2012-08-21",2.786,2.9165,2.7699,2.9033,12192307.0],["2012-08-22",2.9033,2.9766,2.8769,2.9209,10961851.0],["2012-08-23",2.9209,2.9649,2.871,2.8974,6144688.0],["2012-08-24",2.8974,2.897437810897827,2.8109,2.8124,4635573.0],["2012-08-27",2.8124,2.8271,2.7303,2.8036,3037709.0],["2012-08-28",2.8036,2.9898,2.7875,2.937,10251208.0],["2012-08-29",2.937,3.0177,2.915,2.937,9170543.0],["2012-08-30",2.937,2.981,2.786,2.8681,9923046.0],["2012-08-31",2.8681,2.9165,2.8153,2.9004,3947968.0],["2012-09-03",2.9004,2.9737,2.8476,2.962,4668258.0],["2012-09-04",2.962,2.9708,2.8725,2.8798,5075523.0],["2012-09-05",2.8798,2.962,2.8622,2.918,4226651.0],["2012-09-06",2.918,2.962,2.8886,2.9268,4621524.0],["2012-09-07",2.9268,3.1086,2.926764488220215,3.0499,26574928.0],["2012-09-10",3.0499,3.1848,3.0353,3.157,20003483.0],["2012-09-11",3.157,3.156975269317627,3.0309,3.0763,14836638.0],["2012-09-12",3.0763,3.1218,3.0441,3.1013,8087634.0],["2012-09-13",3.1013,3.1086,3.0411,3.0411,6744966.0],["2012-09-14",3.0411,3.0705,2.8784,2.9033,22618365.0],["2012-09-17",2.9033,2.903303384780884,2.8021,2.8051,11605252.0],["2012-09-18",2.8051,2.8329,2.7567,2.7772,4942486.0],["2012-09-19",2.7772,2.8447,2.7771997451782227,2.8227,4946768.0],["2012-09-20",2.8227,2.8285,2.7449,2.7449,6154586.0],["2012-09-21",2.7449,2.8109,2.7229,2.742,4634323.0],["2012-09-24",2.742,2.7537,2.654,2.698,4655567.0],["2012-09-25",2.698,2.72,2.6599,2.7097,5101588.0],["2012-09-26",2.7097,2.709749698638916,2.5998,2.6467,4388540.0],["2012-09-27",2.6467,2.7449,2.632,2.7288,5490629.0],["2012-09-28",2.7288,2.8065,2.6834,2.7787,6576929.0],["2012-10-08",2.7787,2.7786662578582764,2.7024,2.7288,2526885.0],["2012-10-09",2.7288,2.8007,2.7273,2.786,5101552.0],["2012-10-10",2.786,2.8285,2.7669,2.8271,6605936.0],["2012-10-11",2.8271,2.827054500579834,2.676,2.676,5750006.0],["2012-10-12",2.676,2.7347,2.6584,2.7068,5477992.0],["2012-10-15",2.7068,2.9737,2.706817388534546,2.9253,22387027.0],["2012-10-16",2.9253,2.9898,2.8754,2.937,14771567.0],["2012-10-17",2.937,3.0617,2.9077,2.9634,13628527.0],["2012-10-18",2.9634,3.1658,2.9634225368499756,3.1233,16914196.0],["2012-10-19",3.1233,3.201,3.0455,3.1599,12419166.0],["2012-10-22",3.1599,3.1922,3.0954,3.1614,8333716.0],["2012-10-23",3.1614,3.176,3.0661,3.0939,9057876.0],["2012-10-24",3.0939,3.1233,3.0514,3.1013,3001620.0],["2012-10-25",3.1013,3.1291,3.0089,3.0543,5207790.0],["2012-10-26",3.0543,3.0793,2.9165,2.9825,8297125.0],["2012-10-29",2.9825,3.0191,2.9488,2.9942,4823198.0],["2012-10-30",2.9942,3.0221,2.9444,3.0206,4569562.0],["2012-10-31",3.0206,3.0221,2.94,2.9796,4601028.0],["2012-11-01",2.9796,3.1086,2.9605,3.0939,10377464.0],["2012-11-02",3.0939,3.1057,3.0059,3.0543,9059849.0],["2012-11-05",3.0543,3.1218,2.9781,3.0793,9443347.0],["2012-11-06",3.0793,3.0793,3.0792620182037354,3.0793,0.0],["2012-11-07",3.0793,3.0793,3.0792620182037354,3.0793,0.0],["2012-11-08",3.0793,3.0998,2.9326,2.981,11574636.0],["2012-11-09",2.981,3.1379,2.9546,3.0499,7005498.0],["2012-11-12",3.0499,3.3388,3.0499348640441895,3.2274,16648114.0],["2012-11-13",3.2274,3.2992,3.1643,3.1775,13155760.0],["2012-11-14",3.1775,3.177503824234009,3.0177,3.0793,12398891.0],["2012-11-15",3.0793,3.1452,3.0294,3.0778,6311116.0],["2012-11-16",3.0778,3.1086,3.0001,3.1086,4292410.0],["2012-11-19",3.1086,3.1085872650146484,2.9854,3.0206,3392755.0],["2012-11-20",3.0206,3.0851,3.0177,3.0499,2979330.0],["2012-11-21",3.0499,3.1189,2.9605,3.0646,3369621.0],["2012-11-22",3.0646,3.1042,3.0133,3.0309,3245034.0],["2012-11-23",3.0309,3.0793,3.0059,3.0191,2179100.0],["2012-11-26",3.0191,3.019141674041748,2.7317,2.8608,9526163.0],["2012-11-27",2.8608,2.874,2.786,2.8593,4012848.0],["2012-11-28",2.8593,2.896,2.7464,2.8417,3675989.0],["2012-11-29",2.8417,2.9165,2.8109,2.8329,3468999.0],["2012-11-30",2.8329,2.9693,2.8197,2.959,5605659.0],["2012-12-03",2.959,2.9766,2.8901,2.8901,4144630.0],["2012-12-04",2.8901,2.9561,2.8139,2.8945,7118027.0],["2012-12-05",2.8945,3.1086,2.8666,3.0807,9801425.0],["2012-12-06",3.0807,3.1013,2.9854,3.0206,4476758.0],["2012-12-07",3.0206,3.1526,3.0162,3.1511,6779661.0],["2012-12-10",3.1511,3.2098,3.0939,3.1922,11358632.0],["2012-12-11",3.1922,3.3139,3.154,3.2479,15278389.0],["2012-12-12",3.2479,3.2626,3.1716,3.2156,7219450.0],["2012-12-13",3.2156,3.223,3.1203,3.1233,4682182.0],["2012-12-14",3.1233,3.3183,3.1203,3.2669,9449597.0],["2012-12-17",3.2669,3.4297,3.2567,3.3872,17195726.0],["2012-12-18",3.3872,3.4019,3.3036,3.3637,10164277.0],["2012-12-19",3.3637,3.4458,3.3124,3.4092,9733369.0],["2012-12-20",3.4092,3.4092,3.3315,3.396,4852863.0],["2012-12-21",3.396,3.459,3.3183,3.4458,13072620.0],["2012-12-24",3.4458,3.4605,3.3843,3.4312,6746964.0],["2012-12-25",3.4312,3.5133,3.3901,3.5104,7971074.0],["2012-12-26",3.5104,3.6218,3.4165,3.5778,6841001.0],["2012-12-27",3.5778,3.6497,3.5192,3.5778,7361872.0],["2012-12-28",3.5778,3.6218,3.5558,3.5851,6451846.0],["2012-12-31",3.5851,3.6189,3.4312,3.5118,10265891.0],["2013-01-04",3.5118,3.5485,3.4048,3.5045,9425829.0],["2013-01-07",3.5045,3.5044925212860107,3.4019,3.4972,12691186.0],["2013-01-08",3.4972,3.6497,3.4605,3.5939,12986478.0],["2013-01-09",3.5939,3.5983,3.4693,3.5338,6944056.0],["2013-01-10",3.5338,3.5368,3.4928,3.5206,8067258.0],["2013-01-11",3.5206,3.5338,3.4092,3.4605,8070780.0],["2013-01-14",3.4605,3.5558,3.4033,3.5382,10701685.0],["2013-01-15",3.5382,3.6482,3.5045,3.6071,16315909.0],["2013-01-16",3.6071,3.7655,3.5793,3.7098,15336899.0],["2013-01-17",3.7098,3.8564,3.6804,3.7919,13334240.0],["2013-01-18",3.7919,3.811,3.5881,3.7362,16767282.0],["2013-01-21",3.7362,3.7919,3.6511,3.7831,12620433.0],["2013-01-22",3.7831,3.8535,3.5925,3.6086,15821455.0],["2013-01-23",3.6086,3.6291,3.5045,3.5925,14275229.0],["2013-01-24",3.5925,3.5998,3.5382,3.5514,6377623.0],["2013-01-25",3.5514,3.6482,3.4458,3.6247,6324902.0],["2013-01-28",3.6247,3.6966,3.569,3.6717,6840618.0],["2013-01-29",3.6717,3.7904,3.6379,3.742,9704380.0],["2013-01-30",3.742,3.7743,3.6555,3.6804,5340767.0],["2013-01-31",3.6804,3.7024,3.6291,3.6936,4565053.0],["2013-02-01",3.6936,3.8857,3.6746,3.8447,11782303.0],["2013-02-04",3.8447,4.0602,3.844677209854126,4.0148,10642510.0],["2013-02-05",4.0148,4.0764,3.9297,4.0749,10543773.0],["2013-02-06",4.0749,4.0896,4.003,4.0324,4513408.0],["2013-02-07",4.0324,4.0837,3.9459,3.9942,3925384.0],["2013-02-08",3.9942,4.2333,3.959,4.2083,7308804.0],["2013-02-18",4.2083,4.2318,3.9591,4.0822,5703990.0],["2013-02-19",4.0822,4.1027,3.8564,3.896,6473915.0],["2013-02-20",3.896,4.0558,3.8432,4.0162,5596430.0],["2013-02-21",4.0162,4.1482,3.9165,4.0192,8779324.0],["2013-02-22",4.0192,4.0617,3.8857,3.8901,3793920.0],["2013-02-25",3.8901,3.962,3.8579,3.9591,6329089.0],["2013-02-26",3.9591,4.1629,3.8901,4.0294,11609468.0],["2013-02-27",4.0294,4.0749,3.8857,3.9283,5921632.0],["2013-02-28",3.9283,3.9708,3.8271,3.9371,7705220.0],["2013-03-01",3.9371,4.028,3.9151,4.0192,9542323.0],["2013-03-04",4.0192,4.019169330596924,3.6658,3.7464,11541723.0],["2013-03-05",3.7464,3.8388,3.6863,3.7948,7426202.0],["2013-03-06",3.7948,3.9151,3.7831,3.8491,9800905.0],["2013-03-07",3.8491,4.2347,3.8490757942199707,4.0983,28347373.0],["2013-03-08",4.0983,4.201,4.003,4.0705,8148938.0],["2013-03-11",4.0705,4.1233,4.0089,4.0808,3272032.0],["2013-03-12",4.0808,4.0969,3.8593,3.9591,7085252.0],["2013-03-13",3.9591,3.959050178527832,3.8168,3.8711,2374440.0],["2013-03-14",3.8711,3.8916,3.8271,3.8901,3839218.0],["2013-03-15",3.8901,3.9312,3.7948,3.8711,13787599.0],["2013-03-18",3.8711,3.8711,3.6629,3.7156,10353217.0],["2013-03-19",3.7156,3.7156424522399902,3.5631,3.6453,11670413.0],["2013-03-20",3.6453,3.7816,3.6086,3.7596,14017730.0],["2013-03-21",3.7596,3.8417,3.7142,3.808,7818066.0],["2013-03-22",3.808,3.8124,3.7156,3.7376,3893219.0],["2013-03-25",3.7376,3.7376363277435303,3.5998,3.5998,9352330.0],["2013-03-26",3.5998,3.6511,3.5485,3.6218,5125039.0],["2013-03-27",3.6218,3.811,3.6027,3.8066,10406022.0],["2013-03-28",3.8066,3.8065531253814697,3.6511,3.6658,6573926.0],["2013-03-29",3.6658,3.8505,3.6365,3.8227,13302775.0],["2013-04-01",3.8227,3.9869,3.7728,3.9561,11925262.0],["2013-04-02",3.9561,3.9737,3.8505,3.9297,14584145.0],["2013-04-03",3.9297,3.9591,3.8271,3.83,15485751.0],["2013-04-08",3.83,3.8857,3.6805,3.8667,4433175.0],["2013-04-09",3.8667,3.9283,3.8168,3.874,2810652.0],["2013-04-10",3.874,3.8989,3.8139,3.83,3266828.0],["2013-04-11",3.83,3.8857,3.83001446723938,3.8696,4313463.0],["2013-04-12",3.8696,3.9722,3.8271,3.9239,5034315.0],["2013-04-15",3.9239,3.9591,3.8139,3.9019,7130916.0],["2013-04-16",3.9019,3.9018642902374268,3.7552,3.8711,9953087.0],["2013-04-17",3.8711,3.896,3.8344,3.8784,4997814.0],["2013-04-18",3.8784,3.9737,3.8139,3.9444,7125395.0],["2013-04-19",3.9444,4.0998,3.9297,4.091,13216711.0],["2013-04-22",4.091,4.135,4.0192,4.1057,5836908.0],["2013-04-23",4.1057,4.1321,4.0133,4.1057,8825646.0],["2013-04-24",4.1057,4.3755,4.0837,4.352,15157893.0],["2013-04-25",4.352,4.7875,4.352021217346191,4.5881,35436250.0],["2013-04-26",4.5881,4.7362,4.5016,4.528,25120879.0],["2013-05-02",4.528,4.8388,4.4943,4.6629,20200223.0],["2013-05-03",4.6629,4.7655,4.6101,4.7289,12078342.0],["2013-05-06",4.7289,4.8388,4.6717,4.8095,12266673.0],["2013-05-07",4.8095,4.8212,4.5896,4.6292,9800241.0],["2013-05-08",4.6292,4.9855,4.629155158996582,4.9473,9946921.0],["2013-05-09",4.9473,5.2817,4.8085,5.225,17441478.0],["2013-05-10",5.225,5.2250189781188965,4.9473,5.0698,16134851.0],["2013-05-13",5.0698,5.0698,4.8294,4.9936,14580814.0],["2013-05-14",4.9936,4.993625640869141,4.8309,4.9115,6189167.0],["2013-05-15",4.9115,5.2131,4.8324,5.2101,10154994.0],["2013-05-16",5.2101,5.2788,4.9264,5.0309,15142379.0],["2013-05-17",5.0309,5.225,4.8787,5.2101,8804856.0],["2013-05-20",5.2101,5.5684,5.210089206695557,5.5191,12917298.0],["2013-05-21",5.5191,5.519111633300781,5.3444,5.3728,14389900.0],["2013-05-22",5.3728,5.372811317443848,4.9727,5.0847,16034337.0],["2013-05-23",5.0847,5.1952,4.9712,5.022,12010328.0],["2013-05-24",5.022,5.1235,4.9727,5.1011,7875357.0],["2013-05-27",5.1011,5.1325,4.8518,4.9832,16316584.0],["2013-05-28",4.9832,5.1205,4.8817,5.0757,18457353.0],["2013-05-29",5.0757,5.075732231140137,4.8742,4.9324,10075964.0],["2013-05-30",4.9324,5.1026,4.8772,5.0608,8622399.0],["2013-05-31",5.0608,5.1175,4.8921,5.0205,9306517.0],["2013-06-03",5.0205,5.0205,4.8817,4.9264,13265317.0],["2013-06-04",4.9264,4.926445960998535,4.6115,4.6861,13326016.0],["2013-06-05",4.6861,4.7533,4.6324,4.7085,8501449.0],["2013-06-06",4.7085,4.7174,4.6279,4.6756,4463642.0],["2013-06-07",4.6756,4.925,4.675645351409912,4.9085,19189372.0],["2013-06-13",4.9085,4.9264,4.6921,4.8667,4457302.0],["2013-06-14",4.8667,5.0757,4.8219,5.0399,13508139.0],["2013-06-17",5.0399,5.231,5.039903163909912,5.0922,14912475.0],["2013-06-18",5.0922,5.1175,4.8757,5.0742,12825791.0],["2013-06-19",5.0742,5.1653,4.9862,5.1145,10771266.0],["2013-06-20",5.1145,5.1429,4.8518,4.9115,6104425.0],["2013-06-21",4.9115,5.1653,4.6727,5.1056,7955308.0],["2013-06-24",5.1056,5.1504,4.7174,4.8369,7801804.0],["2013-06-25",4.8369,4.956303119659424,4.6577,4.9563,8715443.0],["2013-06-26",4.9563,5.3415,4.8667,5.3295,11250570.0],["2013-06-27",5.3295,5.3743,4.9414,4.9578,18306744.0],["2013-06-28",4.9578,5.4191,4.8518,5.2235,28801947.0],["2013-07-01",5.2235,5.746026515960693,5.223525524139404,5.746,8172090.0],["2013-07-02",5.746,6.3208,5.746026515960693,6.0461,38969274.0],["2013-07-03",6.0461,6.1775,5.9013,6.0879,25253438.0],["2013-07-04",6.0879,6.1222,5.8222,6.1207,21974612.0],["2013-07-05",6.1207,6.2028,5.7639,5.7639,17471741.0],["2013-07-08",5.7639,5.763942241668701,5.4266,5.434,20269033.0],["2013-07-09",5.434,5.552,5.3444,5.5057,15337587.0],["2013-07-10",5.5057,5.643,5.434,5.6102,18751581.0],["2013-07-11",5.6102,5.8669,5.5057,5.7356,12224735.0],["2013-07-12",5.7356,6.1163,5.7072,5.9117,14937248.0],["2013-07-15",5.9117,6.4014,5.9117,6.2685,13924674.0],["2013-07-16",6.2685,6.4044,6.0013,6.385,15105100.0],["2013-07-17",6.385,6.4193,6.061,6.0774,8448805.0],["2013-07-18",6.0774,6.1506,5.8416,5.8893,11838050.0],["2013-07-19",5.8893,6.3372,5.889340877532959,5.9714,12708537.0],["2013-07-22",5.9714,6.2208,5.9192,6.2028,10238296.0],["2013-07-23",6.2028,6.3596,6.0909,6.3297,10994387.0],["2013-07-24",6.3297,6.5686,6.179,6.2327,24042433.0],["2013-07-25",6.2327,6.232700824737549,5.6729,5.746,20625305.0],["2013-07-26",5.746,5.9192,5.6221,5.8923,11290869.0],["2013-07-29",5.8923,5.9028,5.5087,5.5355,16621009.0],["2013-07-30",5.5355,5.6236,5.3444,5.4191,20228010.0],["2013-07-31",5.4191,5.749,5.4027,5.6744,10581285.0],["2013-08-01",5.6744,6.0431,5.674370288848877,5.9968,13304067.0],["2013-08-02",5.9968,6.4014,5.996829032897949,6.2073,25936217.0],["2013-08-05",6.2073,6.27,6.0476,6.2163,16492182.0],["2013-08-06",6.2163,6.2984,6.1207,6.1954,11358835.0],["2013-08-07",6.1954,6.1954,5.8983,6.0386,16480184.0],["2013-08-08",6.0386,6.1043,5.9416,5.9774,9600248.0],["2013-08-09",5.9774,6.0312,5.6997,5.8237,11370839.0],["2013-08-12",5.8237,6.0685,5.7177,5.855,13522630.0],["2013-08-13",5.855,6.0909,5.7639,5.9535,8187861.0],["2013-08-14",5.9535,6.3223,5.953535556793213,6.2312,19882216.0],["2013-08-15",6.2312,6.3148,6.1357,6.2252,10483911.0],["2013-08-16",6.2252,6.3521,6.0282,6.0476,13770476.0],["2013-08-19",6.0476,6.6522,5.8998,6.597,24487347.0],["2013-08-20",6.597,6.6432,6.4656,6.6358,14824665.0],["2013-08-21",6.6358,6.7328,6.4969,6.5417,10493324.0],["2013-08-22",6.5417,6.8358,6.5089,6.7985,10253559.0],["2013-08-23",6.7985,6.8716,6.5208,6.7074,11725897.0],["2013-08-26",6.7074,6.8104,6.6134,6.7448,5721848.0],["2013-08-27",6.7448,7.0463,6.7194,6.9284,11233926.0],["2013-08-28",6.9284,6.92837381362915,6.494,6.5163,12064221.0],["2013-08-29",6.5163,6.6223,6.3148,6.5567,8622716.0],["2013-08-30",6.5567,6.6059,6.4342,6.482,7085138.0],["2013-09-02",6.482,6.7746,6.3745,6.6298,5719121.0],["2013-09-03",6.6298,6.9254,6.6134,6.8209,7846828.0],["2013-09-04",6.8209,6.8672,6.6656,6.7253,9817562.0],["2013-09-05",6.7253,6.8493,6.5686,6.7358,6441840.0],["2013-09-06",6.7358,6.9343,6.6582,6.9269,10407087.0],["2013-09-09",6.9269,6.9627,6.7627,6.8672,6319932.0],["2013-09-10",6.8672,6.9418,6.5686,6.6731,6571827.0],["2013-09-11",6.6731,7.0463,6.6582,6.7149,11666047.0],["2013-09-12",6.7149,6.9358,6.5238,6.6746,5938421.0],["2013-09-13",6.6746,6.7179,6.4193,6.6626,5056432.0],["2013-09-16",6.6626,6.8522,6.5761,6.6656,6847137.0],["2013-09-17",6.6656,6.9956,6.6432,6.703,10578067.0],["2013-09-18",6.703,6.8567,6.6283,6.7179,6722269.0],["2013-09-23",6.7179,6.9418,6.7164,6.8493,6634692.0],["2013-09-24",6.8493,7.4046,6.7851,7.3882,14574235.0],["2013-09-25",7.3882,7.5166,7.1493,7.2926,7955607.0],["2013-09-26",7.2926,7.6106,7.2269,7.2702,9588513.0],["2013-09-27",7.2702,7.270238876342773,6.9433,7.0209,11934754.0],["2013-09-30",7.0209,7.444904327392578,6.9582,7.4449,14007503.0],["2013-10-08",7.4449,8.1361,7.444904327392578,7.8674,16141920.0],["2013-10-09",7.8674,8.1809,7.7181,7.9853,15849505.0],["2013-10-10",7.9853,8.6078,7.9122,8.166,11915430.0],["2013-10-11",8.166,8.8377,8.1525,8.6735,13299156.0],["2013-10-14",8.6735,8.881,8.4765,8.6004,10430687.0],["2013-10-15",8.6004,8.793,8.3869,8.4869,9738549.0],["2013-10-16",8.4869,8.5496,8.0017,8.3406,8919007.0],["2013-10-17",8.3406,8.6601,8.0017,8.0659,14885215.0],["2013-10-18",8.0659,8.1884,7.8644,8.0764,10451835.0],["2013-10-21",8.0764,8.5959,8.076386451721191,8.4347,7833233.0],["2013-10-22",8.4347,8.5078,7.8644,7.9122,10752115.0],["2013-10-23",7.9122,8.0913,7.7629,7.9555,7254247.0],["2013-10-24",7.9555,8.2585,7.9286,8.0615,6135639.0],["2013-10-25",8.0615,8.061456680297852,7.6136,7.9122,12841658.0],["2013-10-28",7.9122,8.0465,7.733,7.8092,4110168.0],["2013-10-29",7.8092,8.2914,7.4568,8.0644,10937677.0],["2013-10-30",8.0644,8.4944,7.9286,8.4347,11621286.0],["2013-10-31",8.4347,8.434673309326172,7.7644,7.7972,11541945.0],["2013-11-01",7.7972,7.9092,7.4643,7.4957,13652588.0],["2013-11-04",7.4957,7.6703,7.315,7.536,10975715.0],["2013-11-05",7.536,7.733,7.3941,7.6912,7795339.0],["2013-11-06",7.6912,7.691226959228516,7.3762,7.4389,14309703.0],["2013-11-07",7.4389,7.5345,7.1672,7.2852,9724835.0],["2013-11-08",7.2852,7.3553,7.1807,7.2777,4148183.0],["2013-11-11",7.2777,7.6838,7.2553,7.4673,6415392.0],["2013-11-12",7.4673,7.6106,7.421,7.539,5071863.0],["2013-11-13",7.539,7.538956642150879,6.7866,6.9418,24347025.0],["2013-11-14",6.9418,7.1628,6.8373,7.121,10793210.0],["2013-11-15",7.121,7.5061,7.120954513549805,7.3912,10439724.0],["2013-11-18",7.3912,7.748,7.391161918640137,7.5494,5930986.0],["2013-11-19",7.5494,7.6285,7.4792,7.5718,4763222.0],["2013-11-20",7.5718,7.642,7.1762,7.4031,10110132.0],["2013-11-21",7.4031,7.8972,7.403103828430176,7.7629,18792789.0],["2013-11-22",7.7629,7.8375,7.7032,7.7629,9219077.0],["2013-11-25",7.7629,7.8077,7.5061,7.7614,11902697.0],["2013-11-26",7.7614,8.3899,7.6285,8.2107,12342217.0],["2013-11-27",8.2107,8.5093,8.1898,8.266,6093641.0],["2013-11-28",8.266,8.5093,8.1928,8.3944,6495278.0],["2013-11-29",8.3944,8.7467,8.3302,8.6511,10825907.0],["2013-12-02",8.6511,8.651138305664062,7.8375,8.0615,18609751.0],["2013-12-03",8.0615,8.2555,7.7629,8.2107,10084720.0],["2013-12-04",8.2107,8.210744857788086,7.7793,7.8674,10059092.0],["2013-12-05",7.8674,7.8674,7.3165,7.7629,17322490.0],["2013-12-06",7.7629,7.762885093688965,7.5554,7.6823,4369755.0],["2013-12-09",7.6823,7.8525,7.6136,7.7703,4428522.0],["2013-12-10",7.7703,7.8077,7.539,7.7644,3379878.0],["2013-12-11",7.7644,7.9838,7.6584,7.7778,3081716.0],["2013-12-12",7.7778,8.0316,7.6882,7.957,5139482.0],["2013-12-13",7.957,8.2063,7.8614,8.1794,5221456.0],["2013-12-16",8.1794,8.2107,7.8077,7.8525,6001608.0],["2013-12-17",7.8525,7.8957,7.7032,7.7629,6022242.0],["2013-12-18",7.7629,7.7763,7.5539,7.5852,3968494.0],["2013-12-19",7.5852,7.6987,7.5091,7.5539,5511801.0],["2013-12-20",7.5539,7.6285,7.4315,7.4897,4963903.0],["2013-12-23",7.4897,7.6823,7.3449,7.6136,3663914.0],["2013-12-24",7.6136,7.8196,7.5091,7.7032,6601905.0],["2013-12-25",7.7032,8.0525,7.6718,8.0301,8302017.0],["2013-12-26",8.0301,8.1286,7.8375,8.0167,8462681.0],["2013-12-27",8.0167,8.4615,7.8972,8.3302,10160443.0],["2013-12-30",8.3302,8.584,8.2854,8.5048,7628049.0],["2013-12-31",8.5048,8.884,8.3108,8.7318,16471859.0],["2014-01-02",8.7318,8.8661,8.5048,8.7377,7023500.0],["2014-01-03",8.7377,8.8781,8.5959,8.6004,5857033.0],["2014-01-06",8.6004,8.600379943847656,8.1839,8.1928,13106879.0],["2014-01-07",8.1928,8.4048,8.0316,8.36,14273249.0],["2014-01-08",8.36,8.8945,8.360028266906738,8.8781,15474997.0],["2014-01-09",8.8781,9.1811,8.675,8.6944,10368074.0],["2014-01-10",8.6944,9.0467,8.5929,8.8676,7643958.0],["2014-01-13",8.8676,9.1065,8.8154,9.0288,5961985.0],["2014-01-14",9.0288,9.3289,9.0199,9.1811,8112682.0],["2014-01-15",9.1811,9.4797,9.181102752685547,9.2557,11214434.0],["2014-01-16",9.2557,9.3483,8.9587,9.3155,8302568.0],["2014-01-17",9.3155,9.3214,8.899,9.0318,5908540.0],["2014-01-20",9.0318,9.1065,8.7556,8.8825,7653491.0],["2014-01-21",8.8825,9.3931,8.8825,9.3602,7021359.0],["2014-01-22",9.3602,9.5857,9.2722,9.4438,9196189.0],["2014-01-23",9.4438,9.6364,9.2557,9.4394,7399461.0],["2014-01-24",9.4394,9.7753,9.2557,9.5663,8557202.0],["2014-01-27",9.5663,10.45,9.4797,10.1933,11508362.0],["2014-01-28",10.1933,10.3754,9.8529,10.3455,8135906.0],["2014-01-29",10.3455,10.8203,10.3008,10.7188,15859995.0],["2014-01-30",10.7188,10.7188,10.256,10.3022,9284095.0],["2014-02-07",10.3022,10.4456,10.1231,10.3679,6130758.0],["2014-02-10",10.3679,10.8785,10.3142,10.4724,17783534.0],["2014-02-11",10.4724,10.559,9.9514,10.1515,11434720.0],["2014-02-12",10.1515,10.3008,10.0022,10.1813,7570657.0],["2014-02-13",10.1813,10.6904,10.1515,10.3381,26375982.0],["2014-02-14",10.3381,11.3159,10.1664,11.1726,15501109.0],["2014-02-17",11.1726,11.9399,11.0472,11.7339,15075645.0],["2014-02-18",11.7339,12.0175,11.5398,11.7085,8131318.0],["2014-02-19",11.7085,11.7936,11.3532,11.4503,9963470.0],["2014-02-20",11.4503,11.4503,11.0472,11.1965,7252967.0],["2014-02-21",11.1965,11.4801,11.0487,11.4353,7677259.0],["2014-02-24",11.4353,11.495,10.6501,10.7486,18209753.0],["2014-02-25",10.7486,11.286,10.1515,10.6441,21025949.0],["2014-02-26",10.6441,10.644107818603516,10.0768,10.5247,18242193.0],["2014-02-27",10.5247,10.774,10.1589,10.3575,13477553.0],["2014-02-28",10.3575,11.0248,10.1515,10.9009,14892691.0],["2014-03-03",10.9009,11.719,10.8979,11.4443,11200128.0],["2014-03-04",11.4443,11.495,10.9024,11.3472,9489387.0],["2014-03-05",11.3472,11.347249031066895,10.9696,11.3159,6558526.0],["2014-03-06",11.3159,11.3159,10.7785,11.2711,8613882.0],["2014-03-07",11.2711,11.3711,10.9755,11.286,7357231.0],["2014-03-10",11.286,11.286041259765625,10.4844,10.4978,8993594.0],["2014-03-11",10.4978,10.7188,10.0022,10.2709,11029764.0],["2014-03-12",10.2709,10.2709,9.9275,10.0022,11062192.0],["2014-03-13",10.0022,11.0024,10.002180099487305,11.0024,12345554.0],["2014-03-14",11.0024,12.0175,11.002395629882812,11.3458,19311548.0],["2014-03-17",11.3458,12.0146,11.1965,11.913,12408999.0],["2014-03-18",11.913,12.1489,11.6458,11.6727,8421449.0],["2014-03-19",11.6727,11.6831,11.1965,11.4353,10452912.0],["2014-03-20",11.4353,11.5518,11.0293,11.1218,14705257.0],["2014-03-21",11.1218,11.1666,10.6068,11.1099,18842645.0],["2014-03-24",11.1099,11.2472,10.5411,10.7486,9686468.0],["2014-03-25",10.7486,11.1069,10.5247,10.6366,8681490.0],["2014-03-26",10.6366,11.1039,10.6083,10.886,9363987.0],["2014-03-27",10.886,10.8919,10.353,10.4067,10539383.0],["2014-03-28",10.4067,10.5665,10.1963,10.459,12001692.0],["2014-03-31",10.459,10.671,10.1515,10.6038,6358299.0],["2014-04-01",10.6038,10.603802680969238,10.047,10.4157,14340301.0],["2014-04-02",10.4157,10.6426,9.8529,10.1365,15293287.0],["2014-04-03",10.1365,10.256,9.8559,9.8693,7985488.0],["2014-04-04",9.8693,10.353,9.7783,10.2395,8372627.0],["2014-04-08",10.2395,10.6844,10.038,10.5993,7886457.0],["2014-04-09",10.5993,10.88,10.4799,10.5889,10712056.0],["2014-04-10",10.5889,10.8322114944458,10.459,10.8322,8618206.0],["2014-04-11",10.8322,10.8322114944458,10.3858,10.674,7533390.0],["2014-04-14",10.674,10.8024,10.571,10.6725,4094349.0],["2014-04-15",10.6725,10.7456,10.3769,10.4321,5729624.0],["2014-04-16",10.4321,10.432123184204102,9.9514,9.9723,7062603.0],["2014-04-17",9.9723,10.2097,9.835,10.2067,7728970.0],["2014-04-18",10.2067,10.2082,10.0485,10.1515,4175048.0],["2014-04-21",10.1515,10.3321,10.032,10.1739,4677397.0],["2014-04-22",10.1739,10.2216,9.5364,9.7768,19258803.0],["2014-04-23",9.7768,9.776756286621094,9.5364,9.5692,6304908.0],["2014-04-24",9.5692,9.6424,9.3677,9.5618,10452523.0],["2014-04-25",9.5618,9.6439,9.2826,9.6215,8571819.0],["2014-04-28",9.6215,9.621498107910156,9.2856,9.3826,9691509.0],["2014-04-29",9.3826,9.382641792297363,8.4451,8.6586,30065865.0],["2014-04-30",8.6586,9.0796,8.5855,8.9602,11335462.0],["2014-05-05",8.9602,8.9796,8.6108,8.9422,13777109.0],["2014-05-06",8.9422,9.1035,8.8094,8.9527,10772516.0],["2014-05-07",8.9527,9.0467,8.5989,8.7019,13403761.0],["2014-05-08",8.7019,8.701894760131836,8.2854,8.3675,25332439.0],["2014-05-09",8.3675,8.367494583129883,7.9122,8.1018,16720052.0],["2014-05-12",8.1018,8.257,7.8092,8.2466,25729944.0],["2014-05-13",8.2466,8.4895,8.0016,8.2289,12116872.0],["2014-05-14",8.2289,8.4501,8.1228,8.3622,9410791.0],["2014-05-15",8.3622,8.4835,8.1834,8.2289,6290454.0],["2014-05-16",8.2289,8.228879928588867,7.753,7.9713,14333443.0],["2014-05-19",7.9713,8.1834,7.8197,8.0864,7506310.0],["2014-05-20",8.0864,8.4865,8.08642864227295,8.3198,11045095.0],["2014-05-21",8.3198,8.4744,8.2258,8.3986,7530551.0],["2014-05-22",8.3986,8.9533,8.3653,8.638,14583991.0],["2014-05-23",8.638,8.7835,8.5017,8.729,9319780.0],["2014-05-26",8.729,9.1412,8.728976249694824,8.9866,19472742.0],["2014-05-27",8.9866,9.0866,8.9048,9.0139,5811497.0],["2014-05-28",9.0139,9.1472,8.8957,9.1381,14984292.0],["2014-05-29",9.1381,9.2412,8.6653,8.6684,14266916.0],["2014-05-30",8.6684,8.7199,8.0773,8.4592,21317422.0],["2014-06-03",8.4592,8.459226608276367,8.047,8.0561,32162702.0],["2014-06-04",8.0561,8.056118965148926,7.6106,7.7409,38360687.0],["2014-06-05",7.7409,8.0713,7.6894,8.0319,24585030.0],["2014-06-06",8.0319,8.244,7.8834,8.0834,20145670.0],["2014-06-09",8.0834,8.138,7.7288,7.753,18110288.0],["2014-06-10",7.753,8.0622,7.7318,8.0319,13848601.0],["2014-06-11",8.0319,8.2016,7.9773,8.1531,16145861.0],["2014-06-12",8.1531,8.4168,7.9894,8.3198,16076952.0],["2014-06-13",8.3198,8.3744,8.2258,8.3289,11388709.0],["2014-06-16",8.3289,8.5744,8.328898429870605,8.5047,14790834.0],["2014-06-17",8.5047,8.5956,8.2198,8.2834,15632976.0],["2014-06-18",8.2834,8.3804,8.0986,8.241,10775594.0],["2014-06-19",8.241,8.335,7.7894,7.8894,12836912.0],["2014-06-20",7.8894,8.438,7.8652,8.2834,12747737.0],["2014-06-23",8.2834,8.8745,8.28343391418457,8.729,23782732.0],["2014-06-24",8.729,8.8442,8.6199,8.7229,13216518.0],["2014-06-25",8.7229,8.9745,8.5502,8.929,13240619.0],["2014-06-26",8.929,9.2624,8.832,9.2442,19261944.0],["2014-06-27",9.2442,9.3048,9.0321,9.1412,13065087.0],["2014-06-30",9.1412,9.6382,8.8957,9.4564,20731288.0],["2014-07-01",9.4564,9.7655,9.3048,9.7383,14253735.0],["2014-07-02",9.7383,9.8443,9.3594,9.5898,16230428.0],["2014-07-03",9.5898,9.6079,9.3352,9.4715,13048262.0],["2014-07-04",9.4715,9.7201,9.4079,9.4443,11421311.0],["2014-07-07",9.4443,9.4837,8.7532,8.8381,27885191.0],["2014-07-08",8.8381,9.0806,8.6805,9.0806,15884747.0],["2014-07-09",9.0806,9.1624,8.5865,8.6714,15504608.0],["2014-07-10",8.6714,8.8775,8.3653,8.4229,18328026.0],["2014-07-11",8.4229,8.5926,8.3713,8.4471,10792315.0],["2014-07-14",8.4471,8.607742309570312,8.1167,8.6077,18134748.0],["2014-07-15",8.6077,8.607742309570312,8.0319,8.1834,32212508.0],["2014-07-16",8.1834,8.2743,7.8894,7.9652,20109087.0],["2014-07-17",7.9652,8.2046,7.9015,8.0864,11917235.0],["2014-07-18",8.0864,8.1228,7.7348,7.8167,22671755.0],["2014-07-21",7.8167,7.9925,7.6773,7.8955,15594629.0],["2014-07-22",7.8955,8.4865,7.853,8.4259,26604935.0],["2014-07-23",8.4259,8.4501,8.147,8.2168,13607640.0],["2014-07-24",8.2168,8.335,8.0379,8.1167,10791193.0],["2014-07-25",8.1167,8.3289,8.116735458374023,8.2289,13613292.0],["2014-07-28",8.2289,8.4016,8.0622,8.3168,16263003.0],["2014-07-29",8.3168,8.629,8.2016,8.4623,19808295.0],["2014-07-30",8.4623,8.6623,8.4016,8.635,15966546.0],["2014-07-31",8.635,8.729,8.4774,8.6987,10948342.0],["2014-08-01",8.6987,8.698668479919434,8.3289,8.3804,18716788.0],["2014-08-04",8.3804,8.4441,8.2743,8.3289,12224260.0],["2014-08-05",8.3289,8.5532,8.2289,8.5108,17827873.0],["2014-08-06",8.5108,8.7684,8.4259,8.7138,21283134.0],["2014-08-07",8.7138,8.9017,8.629,8.6441,15506921.0],["2014-08-08",8.6441,8.8381,8.638,8.8108,12796850.0],["2014-08-11",8.8108,8.9987,8.810810089111328,8.9048,11815820.0],["2014-08-12",8.9048,8.9442,8.729,8.7835,10661352.0],["2014-08-13",8.7835,8.783531188964844,8.4289,8.5653,19927709.0],["2014-08-14",8.5653,8.6229,8.3986,8.4744,13305580.0],["2014-08-15",8.4744,8.6047,8.4562,8.5683,8996097.0],["2014-08-18",8.5683,8.8442,8.5229,8.8351,22345801.0],["2014-08-19",8.8351,8.9927,8.835058212280273,8.9654,22239851.0],["2014-08-20",8.9654,9.1654,8.8472,8.9411,19206784.0],["2014-08-21",8.9411,9.1291,8.7653,9.0866,26292430.0],["2014-08-22",9.0866,9.2079,8.9927,9.0078,25905282.0],["2014-08-25",9.0078,9.0321,8.7593,8.7987,19567296.0],["2014-08-26",8.7987,8.8381,8.4956,8.5138,15603758.0],["2014-08-27",8.5138,8.6714,8.513782501220703,8.5471,9383370.0],["2014-08-28",8.5471,8.629,8.3198,8.3289,15659098.0],["2014-08-29",8.3289,8.4865,8.244,8.4683,12550619.0],["2014-09-01",8.4683,8.7047,8.4683,8.7017,11591085.0],["2014-09-02",8.7017,8.7593,8.5926,8.7229,19039493.0],["2014-09-03",8.7229,8.829,8.638,8.7805,24752441.0],["2014-09-04",8.7805,9.0503,8.729,8.9654,29173589.0],["2014-09-05",8.9654,8.9684,8.7078,8.8138,27228471.0],["2014-09-09",8.8138,8.8775,8.6562,8.8199,13826306.0],["2014-09-10",8.8199,9.1472,8.729,9.1412,37725689.0],["2014-09-11",9.1412,10.0565,9.141178131103516,9.6776,74331769.0],["2014-09-12",9.6776,9.8019,9.4897,9.6504,30638789.0],["2014-09-15",9.6504,9.9959,9.5473,9.6928,36069715.0],["2014-09-16",9.6928,9.8049,9.0593,9.0927,35696868.0],["2014-09-17",9.0927,9.2018,8.9593,9.2018,16000033.0],["2014-09-18",9.2018,9.4352,9.1109,9.3109,17130667.0],["2014-09-19",9.3109,9.4261,9.0624,9.2139,16236017.0],["2014-09-22",9.2139,9.213921546936035,8.826,8.9139,21160586.0],["2014-09-23",8.9139,9.026,8.6987,8.9017,26954195.0],["2014-09-24",8.9017,9.0503,8.8442,9.0442,20610137.0],["2014-09-25",9.0442,9.1775,8.8987,8.9533,19368471.0],["2014-09-26",8.9533,9.1472,8.8684,9.0442,16591675.0],["2014-09-29",9.0442,9.2079,8.9957,9.023,20069843.0],["2014-09-30",9.023,9.1715,9.0048,9.12,16631414.0],["2014-10-08",9.12,9.4715,9.119961738586426,9.3776,23356803.0],["2014-10-09",9.3776,9.4655,9.1412,9.2958,21207188.0],["2014-10-10",9.2958,9.29575252532959,9.0624,9.0897,22001449.0],["2014-10-13",9.0897,9.089653015136719,8.7805,9.0018,17874739.0],["2014-10-14",9.0018,9.0533,8.7532,8.8108,21394658.0],["2014-10-15",8.8108,8.810810089111328,8.1683,8.3198,55889743.0],["2014-10-16",8.3198,8.3774,8.1561,8.1652,40824194.0],["2014-10-17",8.1652,8.2743,8.0955,8.2107,20156022.0],["2014-10-20",8.2107,8.3319,8.210692405700684,8.2895,18343421.0],["2014-10-21",8.2895,8.3501,8.1107,8.1349,20764721.0],["2014-10-22",8.1349,8.1834,7.8803,7.8955,23780038.0],["2014-10-23",7.8955,8.0167,7.8227,8.0107,17626831.0],["2014-10-24",8.0107,8.2834,8.01065444946289,8.1107,15391254.0],["2014-10-27",8.1107,8.2016,8.0167,8.1955,9758191.0],["2014-10-28",8.1955,8.2925,8.195539474487305,8.2804,13011985.0],["2014-10-29",8.2804,8.3713,8.2137,8.2653,18175192.0],["2014-10-30",8.2653,8.2895,8.1198,8.1531,15819033.0],["2014-10-31",8.1531,8.1986,7.9591,8.0319,16180571.0],["2014-11-03",8.0319,8.3925,8.0076,8.3653,23266610.0],["2014-11-04",8.3653,8.4107,8.1622,8.2168,19723919.0],["2014-11-05",8.2168,8.2895,8.0895,8.1046,12175216.0],["2014-11-06",8.1046,8.2925,8.10461139678955,8.2683,16616208.0],["2014-11-07",8.2683,8.3562,8.1531,8.1592,18467038.0],["2014-11-10",8.1592,8.1925,7.9561,8.044,18191343.0],["2014-11-11",8.044,8.0804,7.6985,7.7439,17832691.0],["2014-11-12",7.7439,7.8621,7.6379,7.7833,14414231.0],["2014-11-13",7.7833,7.7955,7.6288,7.65,12593465.0],["2014-11-14",7.65,7.7712,7.55,7.6742,9267454.0],["2014-11-17",7.6742,7.8803,7.6742,7.8349,14952563.0],["2014-11-18",7.8349,8.1167,7.7894,8.0379,18647693.0],["2014-11-19",8.0379,8.1925,7.95,8.1228,19110982.0],["2014-11-20",8.1228,8.2652,7.9955,8.0925,20618615.0],["2014-11-21",8.0925,8.2531,8.0622,8.144,14746770.0],["2014-11-24",8.144,8.2562,8.1107,8.2198,20485132.0],["2014-11-25",8.2198,9.026,8.2016,8.8169,64280585.0],["2014-11-26",8.8169,9.2564,8.816871643066406,8.8805,54060224.0],["2014-11-27",8.8805,9.1381,8.880521774291992,9.1048,45245513.0],["2014-11-28",9.1048,9.3836,8.9381,9.0836,42479157.0],["2014-12-01",9.0836,9.2139,8.6411,9.1321,44498670.0],["2014-12-02",9.1321,9.1412,8.9411,9.0563,26712758.0],["2014-12-03",9.0563,9.3048,8.7138,9.2776,48867726.0],["2014-12-04",9.2776,9.3867,9.1533,9.1654,28282937.0],["2014-12-05",9.1654,9.165426254272461,8.3956,8.7047,31881146.0],["2014-12-08",8.7047,8.9108,8.3683,8.4865,34870787.0],["2014-12-09",8.4865,8.6926,7.9106,8.1228,46937983.0],["2014-12-10",8.1228,8.7593,8.122798919677734,8.7381,51773625.0],["2014-12-11",8.7381,9.0897,8.6865,8.8351,32267219.0],["2014-12-12",8.8351,9.32,8.835058212280273,9.2715,43465671.0],["2014-12-15",9.2715,9.8807,9.2412,9.4897,42234999.0],["2014-12-16",9.4897,9.6928,9.2442,9.4625,33188016.0],["2014-12-17",9.4625,9.8474,9.1715,9.7413,44456816.0],["2014-12-18",9.7413,9.7868,9.4594,9.5261,23091451.0],["2014-12-19",9.5261,9.5807,9.0593,9.2139,24768805.0],["2014-12-22",9.2139,9.2382,8.6775,8.8714,27087597.0],["2014-12-23",8.8714,9.1988,8.8502,8.9593,18059048.0],["2014-12-24",8.9593,9.1957,8.8957,9.123,20081788.0],["2014-12-25",9.123,9.6079,9.0927,9.3958,25934689.0],["2014-12-26",9.3958,9.7474,9.3503,9.6473,30653822.0],["2014-12-29",9.6473,9.814,9.0957,9.2109,21924063.0],["2014-12-30",9.2109,9.21088981628418,8.7017,8.7472,20918662.0],["2014-12-31",8.7472,8.9472,8.6987,8.8472,17171741.0],["2015-01-05",8.8472,9.2412,8.3744,9.1078,30372634.0],["2015-01-06",9.1078,9.517,8.9199,9.4503,28719201.0],["2015-01-07",9.4503,9.5928,9.0684,9.1381,23492772.0],["2015-01-08",9.1381,9.3594,9.0624,9.1563,19833077.0],["2015-01-09",9.1563,9.4837,9.0412,9.1503,30971058.0],["2015-01-12",9.1503,9.6382,9.0593,9.5655,29400843.0],["2015-01-13",9.5655,10.5233,9.4564,10.5233,70898754.0],["2015-01-14",10.5233,11.2749,10.4717,10.8476,67685497.0],["2015-01-15",10.8476,10.8476,10.3778,10.5687,33205214.0],["2015-01-16",10.5687,10.8748,10.4566,10.7476,38655731.0],["2015-01-19",10.7476,11.1598,10.002,10.1959,53977927.0],["2015-01-20",10.1959,11.214309692382812,10.195928573608398,11.2143,52027392.0],["2015-01-21",11.2143,11.4568,10.9112,11.084,48765580.0],["2015-01-22",11.084,11.572,10.9476,11.2295,48921054.0],["2015-01-23",11.2295,11.229464530944824,10.6475,10.6991,42391361.0],["2015-01-26",10.6991,10.9931,10.6627,10.8082,23020166.0],["2015-01-27",10.8082,10.8658,10.3202,10.6233,31231655.0],["2015-01-28",10.6233,10.7082,10.3081,10.4142,26112720.0],["2015-01-29",10.4142,10.693,10.2444,10.6081,25488995.0],["2015-01-30",10.6081,10.8536,10.2959,10.299,28244042.0],["2015-02-02",10.299,10.4566,9.9656,10.0626,30938930.0],["2015-02-03",10.0626,10.4566,10.062569618225098,10.2232,27634335.0],["2015-02-04",10.2232,10.5748,9.9656,10.3535,40888939.0],["2015-02-05",10.3535,10.7991,10.2323,10.4475,41157816.0],["2015-02-06",10.4475,10.5536,9.6989,9.808,29870932.0],["2015-02-09",9.808,9.9656,9.4564,9.5352,22694719.0],["2015-02-10",9.5352,9.9989,9.517,9.9413,21009014.0],["2015-02-11",9.9413,10.1141,9.7655,9.9292,16233896.0],["2015-02-12",9.9292,10.0323,9.7898,9.8747,18243975.0],["2015-02-13",9.8747,10.4051,9.874654769897461,10.2535,29123336.0],["2015-02-16",10.2535,10.6021,10.1535,10.4869,29616026.0],["2015-02-17",10.4869,10.6415,10.305,10.3505,20302941.0],["2015-02-25",10.3505,10.350503921508789,10.3505,10.3505,0.0],["2015-02-26",10.3505,10.5809,10.1444,10.3748,25968458.0],["2015-02-27",10.3748,10.850602149963379,10.2899,10.8506,48922416.0],["2015-03-02",10.8506,11.1416,10.79,10.893,39082686.0],["2015-03-03",10.893,10.893034934997559,10.4232,10.4475,41496501.0],["2015-03-04",10.4475,10.7112,10.4263,10.6991,31340327.0],["2015-03-05",10.6991,11.0173,10.5566,10.796,34480286.0],["2015-03-06",10.796,10.8476,10.3354,10.4111,28636964.0],["2015-03-09",10.4111,11.1416,10.1838,11.0597,56638404.0],["2015-03-10",11.0597,11.2386,10.8597,11.1113,40008316.0],["2015-03-11",11.1113,11.3355,10.9173,11.1992,35279437.0],["2015-03-12",11.1992,11.5053,10.7597,10.9446,37900173.0],["2015-03-13",10.9446,11.1537,10.793,11.0234,26067614.0],["2015-03-16",11.0234,11.4719,10.9112,11.3901,49871660.0],["2015-03-17",11.3901,11.7629,11.2749,11.5538,57412789.0],["2015-03-18",11.5538,11.7659,11.3265,11.7083,41541831.0],["2015-03-19",11.7083,12.3115,11.581,12.1963,57024445.0],["2015-03-20",12.1963,12.196319580078125,11.6993,11.8508,62596050.0],["2015-03-23",11.8508,12.169,11.8205,12.0569,54690470.0],["2015-03-24",12.0569,13.1844,11.8811,12.9419,95990238.0],["2015-03-25",12.9419,13.8209,12.6085,13.342,90074839.0],["2015-03-26",13.342,13.5481,12.0902,12.7601,68209358.0],["2015-03-27",12.7601,12.760066032409668,12.2691,12.5479,41560601.0],["2015-03-30",12.5479,13.048,12.3842,12.6631,45293627.0],["2015-03-31",12.6631,13.0116,12.463,12.66,44489271.0],["2015-04-01",12.66,12.9844,12.5812,12.9025,42319228.0],["2015-04-02",12.9025,13.3966,12.7601,13.245,52819871.0],["2015-04-03",13.245,13.5117,12.9753,13.3632,50269847.0],["2015-04-07",13.3632,13.5117,13.1511,13.3541,36397637.0],["2015-04-08",13.3541,13.3966,12.1872,12.7388,80344512.0],["2015-04-09",12.7388,12.738849639892578,11.8508,12.169,52981237.0],["2015-04-10",12.169,12.5146,12.0054,12.3903,40300774.0],["2015-04-13",12.3903,12.757,12.2509,12.6904,52032038.0],["2015-04-14",12.6904,13.1783,12.6388,12.9268,55016046.0],["2015-04-15",12.9268,13.3329,12.4267,12.6388,47371154.0],["2015-04-16",12.6388,12.7237,12.066,12.36,44739282.0],["2015-04-17",12.36,12.5418,12.1236,12.2054,49336142.0],["2015-04-20",12.2054,12.205411911010742,11.6689,11.775,45840542.0],["2015-04-21",11.775,11.775025367736816,11.775,11.775,0.0],["2015-04-22",11.775,11.928533554077148,11.775025367736816,11.9285,0.0],["2015-04-23",11.9285,12.9541,11.928533554077148,12.9541,36260899.0],["2015-04-24",12.9541,13.8598,12.954052925109863,13.0431,79135238.0],["2015-04-27",13.0431,13.4515,12.8251,12.8742,59403747.0],["2015-04-28",12.8742,13.0247,12.2233,12.34,41412059.0],["2015-04-29",12.34,13.4023,12.339970588684082,13.2519,62105142.0],["2015-04-30",13.2519,13.912,13.2028,13.3808,60776313.0],["2015-05-04",13.3808,14.719536781311035,13.380838394165039,14.7195,64662744.0],["2015-05-05",14.7195,15.9661,14.719536781311035,15.3244,80822599.0],["2015-05-06",15.3244,16.1196,14.8608,15.0911,81285897.0],["2015-05-07",15.0911,15.091054916381836,13.9397,13.9458,52368069.0],["2015-05-08",13.9458,15.3398,13.945794105529785,15.3398,65296902.0],["2015-05-11",15.3398,16.6416,15.339759826660156,16.2118,84880496.0],["2015-05-12",16.2118,16.6938,15.5117,16.135,69444737.0],["2015-05-13",16.135,16.1688,15.352,15.6284,51502451.0],["2015-05-14",15.6284,16.7951,15.4442,16.0889,63798941.0],["2015-05-15",16.0889,16.1749,15.4902,15.8126,44634097.0],["2015-05-18",15.8126,16.8872,15.812604904174805,16.4298,45897785.0],["2015-05-19",16.4298,17.3693,15.8157,17.2526,55897042.0],["2015-05-20",17.2526,18.883,17.2496,17.3478,66203810.0],["2015-05-21",17.3478,18.708,17.347808837890625,18.1891,58570490.0],["2015-05-22",18.1891,18.7264,17.1329,17.489,73978049.0],["2015-05-25",17.489,17.6487,16.7644,17.3171,50371466.0],["2015-05-26",17.3171,18.1031,17.2465,17.8452,70539532.0],["2015-05-27",17.8452,18.883,17.2557,18.7479,68164136.0],["2015-05-28",18.7479,19.9577,17.5013,18.0386,75192809.0],["2015-05-29",18.0386,19.4787,17.3939,18.9598,73087595.0],["2015-06-01",18.9598,20.8573,18.95977210998535,20.8573,58402177.0],["2015-06-02",20.8573,22.9421,20.857284545898438,22.2267,70964858.0],["2015-06-03",22.2267,23.5654,21.4959,22.4754,65511599.0],["2015-06-04",22.4754,22.6166,20.2279,21.0937,79768130.0],["2015-06-05",21.0937,22.2758,20.1265,21.3086,73396915.0],["2015-06-08",21.3086,21.308635711669922,19.1778,19.1901,79893553.0],["2015-06-09",19.1901,19.8962,18.6067,18.9997,53330251.0],["2015-06-10",18.9997,20.1112,18.7909,19.6445,52067988.0],["2015-06-11",19.6445,20.105,19.2146,19.9362,49012714.0],["2015-06-12",19.9362,20.2278,19.3927,19.5739,36810937.0],["2015-06-15",19.5739,19.7427,17.7009,17.8943,70151452.0],["2015-06-16",17.8943,18.1768,16.6447,17.3202,55768139.0],["2015-06-17",17.3202,18.4071,17.1574,18.2874,47487097.0],["2015-06-18",18.2874,18.3672,16.6048,16.66,40978316.0],["2015-06-19",16.66,17.7531,16.2762,16.8289,50411768.0],["2015-06-23",16.8289,18.0479,16.828907012939453,18.0417,52387430.0],["2015-06-24",18.0417,18.2935,17.5412,18.097,45074185.0],["2015-06-25",18.097,18.6312,16.7061,16.8596,51004985.0],["2015-06-26",16.8596,16.85961151123047,15.173957824707031,15.174,39106337.0],["2015-06-29",15.174,15.5363,13.657176971435547,13.6572,50082826.0],["2015-06-30",13.6572,15.0082,12.2908,14.738,79732748.0],["2015-07-01",14.738,15.6253,13.7124,13.9274,63320650.0],["2015-07-02",13.9274,14.4002,12.5334,12.5395,54003215.0],["2015-07-03",12.5395,13.7063,11.2868,12.5887,72874947.0],["2015-07-06",12.5887,13.8475,11.6061,12.9264,67218645.0],["2015-07-07",12.9264,12.926417350769043,11.6338,11.6553,75279471.0],["2015-07-08",11.6553,12.281633377075195,10.4885,12.2816,184533622.0],["2015-07-09",12.2816,13.5098,11.8579,13.5098,85619633.0],["2015-07-10",13.5098,14.8608,13.509797096252441,14.8608,46562187.0],["2015-07-13",14.8608,16.3469,14.8607759475708,16.3469,76135274.0],["2015-07-14",16.3469,17.7316,15.5056,16.0214,87000842.0],["2015-07-15",16.0214,16.021390914916992,14.4186,14.4186,45848783.0],["2015-07-16",14.4186,15.4073,13.2672,15.0972,46377740.0],["2015-07-17",15.0972,16.4267,14.9836,16.1504,37964118.0],["2015-07-20",16.1504,16.6662,15.5977,15.8249,47466104.0],["2015-07-21",15.8249,16.571,15.438,15.9968,40371519.0],["2015-07-22",15.9968,16.2578,15.438,15.8525,35374409.0],["2015-07-23",15.8525,16.6692,15.8126,16.3315,50454147.0],["2015-07-24",16.3315,17.0039,15.785,15.9047,47394192.0],["2015-07-27",15.9047,16.2547,14.3142,14.3142,47777632.0],["2015-07-28",14.3142,14.5415,12.8834,13.4023,49895149.0],["2015-07-29",13.4023,14.1208,12.5887,14.1177,47977654.0],["2015-07-30",14.1177,14.1945,13.0799,13.2611,38807912.0],["2015-07-31",13.2611,13.8936,12.994,13.4975,34796512.0],["2015-08-03",13.4975,13.497516632080078,12.1496,12.2847,35013621.0],["2015-08-04",12.2847,13.5098,12.284703254699707,13.5098,29927134.0],["2015-08-05",13.5098,13.9274,13.3102,13.3102,30641969.0],["2015-08-06",13.3102,13.6664,12.8527,13.4238,26499648.0],["2015-08-07",13.4238,14.1822,13.42382526397705,14.1085,33180153.0],["2015-08-10",14.1085,15.0296,14.108529090881348,14.913,37991857.0],["2015-08-11",14.913,14.912973403930664,14.4371,14.5998,35805407.0],["2015-08-12",14.5998,15.045,14.3112,14.3572,31142081.0],["2015-08-13",14.3572,14.5384,13.8168,14.5384,30965493.0],["2015-08-14",14.5384,14.7687,14.0625,14.1331,26166362.0],["2015-08-17",14.1331,14.3081,13.8168,13.9089,24775794.0],["2015-08-18",13.9089,15.2998,13.90894889831543,14.6612,112367802.0],["2015-08-19",14.6612,15.9631,13.1966,15.7481,94141544.0],["2015-08-20",15.7481,15.8955,14.738,14.7472,67919354.0],["2015-08-21",14.7472,14.747172355651855,13.27337646484375,13.2734,51323470.0],["2015-08-24",13.2734,13.27337646484375,11.946959495544434,11.947,50759771.0],["2015-08-25",11.947,11.946959495544434,10.752569198608398,10.7526,51675891.0],["2015-08-26",10.7526,11.4219,9.9788,10.1323,54717157.0],["2015-08-27",10.1323,11.0412,10.132346153259277,11.0381,38679616.0],["2015-08-28",11.0381,11.907,11.0258,11.7597,49792249.0],["2015-08-31",11.7597,11.759663581848145,11.0166,11.4496,35819521.0],["2015-09-01",11.4496,11.449553489685059,10.378,10.9552,32185690.0],["2015-09-02",10.9552,11.3605,10.1661,11.1394,42943136.0],["2015-09-07",11.1394,11.7842,10.8999,10.9061,30346106.0],["2015-09-08",10.9061,11.6184,10.6267,11.471,24735975.0],["2015-09-09",11.471,12.3891,11.471046447753906,12.1312,42513736.0],["2015-09-10",12.1312,12.131183624267578,11.6123,11.6676,22907259.0],["2015-09-11",11.6676,12.1435,11.6307,11.8395,22756428.0],["2015-09-14",11.8395,12.0053,10.6543,10.6543,32041813.0],["2015-09-15",10.6543,10.7096,9.6442,9.7148,23152470.0],["2015-09-16",9.7148,10.685022354125977,9.7025,10.685,27001475.0],["2015-09-17",10.685,11.2745,10.3534,10.5622,33530811.0],["2015-09-18",10.5622,10.8232,10.5008,10.7219,17000691.0],["2015-09-21",10.7219,11.3513,10.5376,11.3421,24903619.0],["2015-09-22",11.3421,11.5447,11.0535,11.2991,24794006.0],["2015-09-23",11.2991,11.6676,11.0842,11.3083,19664595.0],["2015-09-24",11.3083,11.8088,11.308314323425293,11.5417,24609559.0],["2015-09-25",11.5417,11.5754,10.6942,10.86,20670827.0],["2015-09-28",10.86,11.4434,10.7004,11.3636,16607559.0],["2015-09-29",11.3636,11.363580703735352,10.771,10.9368,12661873.0],["2015-09-30",10.9368,11.207,10.8692,10.9644,9800450.0],["2015-10-08",10.9644,11.9316,10.964427947998047,11.6522,29709056.0],["2015-10-09",11.6522,12.5426,11.6154,12.1895,36066454.0],["2015-10-12",12.1895,12.9817,12.189521789550781,12.819,41978953.0],["2015-10-13",12.819,13.1813,12.5764,12.8926,29083240.0],["2015-10-14",12.8926,12.9326,12.4382,12.4382,22003960.0],["2015-10-15",12.4382,13.681739807128906,12.438224792480469,13.6817,44114714.0],["2015-10-16",13.6817,13.8475,13.4729,13.8046,31339304.0],["2015-10-19",13.8046,14.1761,13.4944,13.7923,33430368.0],["2015-10-20",13.7923,14.5537,13.792274475097656,14.0962,27971796.0],["2015-10-21",14.0962,14.096242904663086,12.7606,12.8527,37970753.0],["2015-10-22",12.8527,13.5712,12.6562,13.4791,37256341.0],["2015-10-23",13.4791,14.3388,13.3901,13.9765,63381189.0],["2015-10-26",13.9765,14.6766,13.8475,14.2928,58245919.0],["2015-10-27",14.2928,14.8301,14.087,14.7994,56335147.0],["2015-10-28",14.7994,15.3183,14.2927,14.3695,47911454.0],["2015-10-29",14.3695,14.5783,13.9182,14.1331,35025860.0],["2015-10-30",14.1331,14.477,13.7923,14.0625,26541426.0],["2015-11-02",14.0625,14.2743,13.5098,13.6633,29447166.0],["2015-11-03",13.6633,13.8936,13.5221,13.6602,17878171.0],["2015-11-04",13.6602,14.9836,13.660245895385742,14.9068,40818350.0],["2015-11-05",14.9068,14.9989,14.3173,14.4923,45871872.0],["2015-11-06",14.4923,15.2169,14.492327690124512,15.174,42287451.0],["2015-11-09",15.174,15.9231,14.9867,15.306,56951489.0],["2015-11-10",15.306,15.3981,14.9529,15.1525,37665759.0],["2015-11-11",15.1525,15.5332,15.0788,15.3152,31210315.0],["2015-11-12",15.3152,15.481,14.5261,14.8669,53831542.0],["2015-11-13",14.8669,14.866917610168457,14.3634,14.6458,32067953.0],["2015-11-16",14.6458,16.1104,14.3449,15.9661,65299284.0],["2015-11-17",15.9661,16.2302,14.6796,14.9375,130719122.0],["2015-11-18",14.9375,14.9989,14.4616,14.4616,37790206.0],["2015-11-19",14.4616,14.8823,14.461624145507812,14.8577,35189794.0],["2015-11-20",14.8577,14.9437,14.5783,14.7073,35437876.0],["2015-11-23",14.7073,15.1924,14.6182,14.6766,48485898.0],["2015-11-24",14.6766,15.0174,14.6612,14.8915,31348759.0],["2015-11-25",14.8915,15.1832,14.7748,15.1371,44156094.0],["2015-11-26",15.1371,15.2906,14.5844,14.6305,53397291.0],["2015-11-27",14.6305,14.6766,13.3532,13.4576,48528438.0],["2015-11-30",13.4576,13.7217,12.7975,13.4576,37784851.0],["2015-12-01",13.4576,13.7708,13.2949,13.5804,25657089.0],["2015-12-02",13.5804,13.6418,12.8589,13.4944,32669432.0],["2015-12-03",13.4944,13.9642,13.494444847106934,13.8752,25592152.0],["2015-12-04",13.8752,14.087,13.6572,13.7739,23710994.0],["2015-12-07",13.7739,14.2375,13.773852348327637,14.0625,25291562.0],["2015-12-08",14.0625,14.0625,13.5098,13.6664,23269211.0],["2015-12-09",13.6664,13.9826,13.3317,13.7431,25559493.0],["2015-12-10",13.7431,13.9397,13.5651,13.7616,20193208.0],["2015-12-11",13.7616,13.8813,13.5436,13.7953,16252087.0],["2015-12-14",13.7953,14.117735862731934,13.5896,14.1177,21152798.0],["2015-12-15",14.1177,14.4156,14.1116,14.3142,23514818.0],["2015-12-16",14.3142,14.3849,14.1392,14.173,16337201.0],["2015-12-17",14.173,14.5507,14.173005104064941,14.3941,30839030.0],["2015-12-18",14.3941,14.5783,14.1853,14.2375,26133274.0],["2015-12-21",14.2375,14.3142,14.0041,14.1085,33156230.0],["2015-12-22",14.1085,14.2436,14.0256,14.1638,21845222.0],["2015-12-23",14.1638,14.2743,13.9028,13.9182,23903450.0],["2015-12-24",13.9182,14.0318,13.7278,13.9857,14590176.0],["2015-12-25",13.9857,14.2406,13.985710144042969,14.1423,18143214.0],["2015-12-28",14.1423,14.6919,14.142301559448242,14.2528,41919538.0],["2015-12-29",14.2528,14.4923,14.0563,14.4708,21469765.0],["2015-12-30",14.4708,14.9345,14.4002,14.8946,45291153.0],["2015-12-31",14.8946,14.9099,14.4923,14.4923,23894601.0],["2016-01-04",14.4923,14.492327690124512,13.1413,13.2089,25859052.0],["2016-01-05",13.2089,13.3962,12.297,12.8589,32177255.0],["2016-01-06",12.8589,13.126,12.6194,13.0093,18644513.0],["2016-01-07",13.0093,13.009319305419922,11.7075,11.7197,7051369.0],["2016-01-08",11.7197,12.2755,10.8692,11.8579,26696538.0],["2016-01-11",11.8579,11.907,11.1456,11.2653,27282771.0],["2016-01-12",11.2653,11.6338,11.0535,11.4158,15139107.0],["2016-01-13",11.4158,11.6368,10.9859,11.0074,16254748.0],["2016-01-14",11.0074,11.6276,10.4762,11.5447,26720053.0],["2016-01-15",11.5447,11.544732093811035,10.8692,10.8969,18555485.0],["2016-01-18",10.8969,11.643,10.6267,11.4526,28664037.0],["2016-01-19",11.4526,11.8426,11.2316,11.8057,20631577.0],["2016-01-20",11.8057,11.8763,11.3789,11.5785,17197215.0],["2016-01-21",11.5785,11.8487,11.1701,11.1701,18756892.0],["2016-01-22",11.1701,11.4618,11.0565,11.3298,12842936.0],["2016-01-25",11.3298,11.5847,11.2254,11.339,11768951.0],["2016-01-26",11.339,11.339018821716309,10.206,10.2552,22455439.0],["2016-01-27",10.2552,10.378,9.7639,10.2736,20997006.0],["2016-01-28",10.2736,10.9767,10.246,10.4025,28566171.0],["2016-01-29",10.4025,10.946,10.2705,10.7771,21584643.0],["2016-02-01",10.7771,11.0842,10.7741,10.9706,18857191.0],["2016-02-02",10.9706,11.5048,10.8754,11.3267,23521808.0],["2016-02-03",11.3267,11.3912,11.0535,11.2991,17609297.0],["2016-02-04",11.2991,11.6676,11.299100875854492,11.4526,19196434.0],["2016-02-05",11.4526,11.5386,11.1916,11.2193,13035266.0],["2016-02-15",11.2193,11.3145,10.7771,11.2162,11286373.0],["2016-02-16",11.2162,11.6676,11.216200828552246,11.6368,20214959.0],["2016-02-17",11.6368,11.6614,11.4373,11.6092,20275580.0],["2016-02-18",11.6092,11.7781,11.5693,11.5969,21428865.0],["2016-02-19",11.5969,11.775,11.5847,11.6798,17984331.0],["2016-02-22",11.6798,11.8456,11.6676,11.7842,19719045.0],["2016-02-23",11.7842,11.8487,11.4526,11.5662,17391835.0],["2016-02-24",11.5662,11.7259,11.4741,11.7044,21830457.0],["2016-02-25",11.7044,11.7044,10.5346,10.5622,29284144.0],["2016-02-26",10.5622,10.8017,10.2797,10.4547,17228321.0],["2016-02-29",10.4547,10.454740524291992,9.7639,9.8284,22967930.0],["2016-03-01",9.8284,10.1938,9.7363,10.1416,16683302.0],["2016-03-02",10.1416,10.7311,10.0617,10.6881,23784877.0],["2016-03-03",10.6881,10.8846,10.5407,10.5469,22272771.0],["2016-03-04",10.5469,10.5898,9.8529,9.9604,24899546.0],["2016-03-07",9.9604,10.4332,9.960404396057129,10.206,16761210.0],["2016-03-08",10.206,10.682,9.8591,10.6205,27620509.0],["2016-03-09",10.6205,10.7311,10.0709,10.4547,21220465.0],["2016-03-10",10.4547,10.7403,10.378,10.3903,18325549.0],["2016-03-11",10.3903,10.390262603759766,10.1323,10.2674,10844761.0],["2016-03-14",10.2674,11.1087,10.267443656921387,10.8846,31471194.0],["2016-03-15",10.8846,11.164,10.8232,10.9307,21082719.0],["2016-03-16",10.9307,11.2101,10.7157,10.817,17499219.0],["2016-03-17",10.817,11.4496,10.817049026489258,11.4158,35325422.0],["2016-03-18",11.4158,11.9255,11.3636,11.775,38498160.0],["2016-03-21",11.775,12.1527,11.729,11.8763,35102202.0],["2016-03-22",11.8763,12.0299,11.6737,11.8763,23355009.0],["2016-03-23",11.8763,11.8886,11.6092,11.8241,24436344.0],["2016-03-24",11.8241,11.9899,11.6123,11.6706,25683479.0],["2016-03-25",11.6706,11.818,11.5662,11.7228,18117613.0],["2016-03-28",11.7228,11.9623,11.468,11.5079,22806216.0],["2016-03-29",11.5079,11.5908,11.2408,11.2838,16439639.0],["2016-03-30",11.2838,11.8088,11.283751487731934,11.7812,21299381.0],["2016-03-31",11.7812,12.0145,11.6983,11.7382,21337890.0],["2016-04-01",11.7382,11.7597,11.3329,11.6276,16550668.0],["2016-04-05",11.6276,11.993,11.6276,11.9377,27017146.0],["2016-04-06",11.9377,12.5211,11.8211,12.343,42022708.0],["2016-04-07",12.343,12.4198,11.9163,11.9562,29485246.0],["2016-04-08",11.9562,11.956169128417969,11.6676,11.8272,20280079.0],["2016-04-11",11.8272,12.0851,11.7904,12.0759,39813982.0],["2016-04-12",12.0759,12.1588,11.6276,11.7873,37242758.0],["2016-04-13",11.7873,12.1527,11.787298202514648,11.9562,33540548.0],["2016-04-14",11.9562,12.1373,11.956169128417969,12.0821,19061470.0],["2016-04-15",12.0821,12.1742,11.947,12.0022,23236309.0],["2016-04-18",12.0022,12.0084,11.689,11.7781,22695304.0],["2016-04-19",11.7781,11.9592,11.6737,11.7443,21977643.0],["2016-04-20",11.7443,11.8426,10.9307,11.1732,34390196.0],["2016-04-21",11.1732,11.2623,10.9583,10.9767,16736648.0],["2016-04-22",10.9767,11.2039,10.903,11.164,15059351.0],["2016-04-25",11.164,11.2561,10.9092,11.1794,16404004.0],["2016-04-26",11.1794,11.3574,11.0596,11.3452,11447013.0],["2016-04-27",11.3452,11.3974,11.2623,11.296,12538365.0],["2016-04-28",11.296,11.3943,11.0596,11.3697,11883967.0],["2016-04-29",11.3697,11.4004,11.2377,11.2469,11724139.0],["2016-05-03",11.2469,11.5969,11.1548,11.5754,15754132.0],["2016-05-04",11.5754,11.729,11.5202,11.6276,16668330.0],["2016-05-05",11.6276,11.9224,11.5908,11.8641,19222011.0],["2016-05-06",11.8641,11.9408,11.3667,11.3851,25323381.0],["2016-05-09",11.3851,11.4004,11.0535,11.1118,13331783.0],["2016-05-10",11.1118,11.2131,10.9951,11.0965,10283408.0],["2016-05-11",11.0965,11.1978,10.8232,10.8508,11731879.0],["2016-05-12",10.8508,11.1302,10.8109,11.0535,12038247.0],["2016-05-13",11.0535,11.207,10.9337,10.9859,9918426.0],["2016-05-16",10.9859,11.2008,10.9491,11.1916,10595977.0],["2016-05-17",11.1916,11.4127,11.0719,11.2254,14547414.0],["2016-05-18",11.2254,11.22541332244873,10.571,10.6395,17506468.0],["2016-05-19",10.6395,11.0442,10.639505386352539,10.9383,15488784.0],["2016-05-20",10.9383,11.0504,10.7516,11.013,10585627.0],["2016-05-23",11.013,11.4302,11.013,11.399,19227771.0],["2016-05-24",11.399,11.399026870727539,11.0877,11.2247,12525961.0],["2016-05-25",11.2247,11.4862,11.1562,11.2185,12733398.0],["2016-05-26",11.2185,11.3866,10.9134,11.3554,13098544.0],["2016-05-27",11.3554,11.3803,11.1189,11.1625,9196663.0],["2016-05-30",11.1625,11.1936,10.8823,10.9632,9697149.0],["2016-05-31",10.9632,11.4862,10.9259,11.4737,22902039.0],["2016-06-01",11.4737,11.8348,11.399,11.5609,26074845.0],["2016-06-02",11.5609,11.8099,11.48,11.6418,19278567.0],["2016-06-03",11.6418,12.2208,11.5484,12.0278,41429658.0],["2016-06-06",12.0278,12.1025,11.8161,11.9033,21945474.0],["2016-06-07",11.9033,12.1025,11.8099,12.0465,20327248.0],["2016-06-08",12.0465,12.046485900878906,11.7788,11.8659,17168760.0],["2016-06-13",11.8659,11.86594295501709,11.1313,11.1313,26736388.0],["2016-06-14",11.1313,11.1998,10.9321,11.0504,13057380.0],["2016-06-15",11.0504,11.5298,10.901,11.4675,17076793.0],["2016-06-16",11.4675,12.2582,11.4675,11.8473,44623155.0],["2016-06-17",11.8473,11.9842,11.6418,11.8037,23841156.0],["2016-06-20",11.8037,11.8597,11.5173,11.729,13390908.0],["2016-06-21",11.729,12.1025,11.536,11.6169,20721634.0],["2016-06-22",11.6169,12.0652,11.5796,12.0029,22170256.0],["2016-06-23",12.0029,12.0589,11.6792,11.8286,18745804.0],["2016-06-24",11.8286,11.9531,11.4488,11.7414,23893972.0],["2016-06-27",11.7414,12.5694,11.7228,12.3266,55718058.0],["2016-06-28",12.3266,12.326635360717773,11.9905,12.1834,36691348.0],["2016-06-29",12.1834,12.3702,12.0029,12.1523,27724764.0],["2016-06-30",12.1523,12.1897,12.0278,12.0776,20212644.0],["2016-07-01",12.0776,12.1959,11.8784,11.9407,20524023.0],["2016-07-04",11.9407,12.1834,11.841,12.171,27317206.0],["2016-07-05",12.171,12.2021,12.0154,12.0901,17293989.0],["2016-07-06",12.0901,12.09006118774414,11.9095,11.9593,17700534.0],["2016-07-07",11.9593,12.034,11.7041,11.9282,22690059.0],["2016-07-08",11.9282,12.0278,11.7165,11.8286,21423082.0],["2016-07-11",11.8286,11.8846,11.697851181030273,11.6979,21422283.0],["2016-07-12",11.6979,11.9033,11.5796,11.8908,22059160.0],["2016-07-13",11.8908,12.1834,11.8348,12.0465,26667384.0],["2016-07-14",12.0465,12.0963,11.9157,11.9967,16511692.0],["2016-07-15",11.9967,12.0403,11.8099,11.8597,14616913.0],["2016-07-18",11.8597,12.0154,11.7103,11.8473,16705939.0],["2016-07-19",11.8473,11.9282,11.7477,11.9157,10382761.0],["2016-07-20",11.9157,11.9842,11.8348,11.8473,10524196.0],["2016-07-21",11.8473,11.9967,11.7726,11.8535,15072741.0],["2016-07-22",11.8535,11.8722,11.7103,11.7975,11603908.0],["2016-07-25",11.7975,11.8535,11.7103,11.7352,10191454.0],["2016-07-26",11.7352,11.9344,11.7352,11.8846,14212891.0],["2016-07-27",11.8846,11.922,11.1438,11.3305,31739739.0],["2016-07-28",11.3305,11.4426,11.206,11.3617,18351135.0],["2016-07-29",11.3617,11.4115,11.1562,11.1749,9416256.0],["2016-08-01",11.1749,11.2185,10.9383,11.0504,10723030.0],["2016-08-02",11.0504,11.1874,10.9508,11.0566,11312734.0],["2016-08-03",11.0566,11.0815,10.957,10.9944,9218610.0],["2016-08-04",10.9944,11.1376,10.9819,11.0877,8565402.0],["2016-08-05",11.0877,11.15,10.8761,10.9259,10073206.0],["2016-08-08",10.9259,11.1313,10.9134,11.1251,8105730.0],["2016-08-09",11.1251,11.6356,11.125099182128906,11.5982,28159179.0],["2016-08-10",11.5982,11.6418,11.4364,11.4488,15551082.0],["2016-08-11",11.4488,11.5547,11.3181,11.3243,8996391.0],["2016-08-12",11.3243,11.4862,11.2683,11.4239,8180623.0],["2016-08-15",11.4239,12.0776,11.423927307128906,11.9282,42448359.0],["2016-08-16",11.9282,12.0527,11.8597,11.9469,22020706.0],["2016-08-17",11.9469,12.0838,11.9157,11.9718,16861626.0],["2016-08-18",11.9718,11.9842,11.785,11.8597,15388224.0],["2016-08-19",11.8597,12.0154,11.8597,11.8784,13078042.0],["2016-08-22",11.8784,12.2582,11.87839412689209,12.0154,31196796.0],["2016-08-23",12.0154,12.0776,11.8597,11.9344,16454827.0],["2016-08-24",11.9344,12.3017,11.93442440032959,12.2146,32664912.0],["2016-08-25",12.2146,12.21457576751709,11.8535,12.0465,25821897.0],["2016-08-26",12.0465,12.1087,11.8659,11.922,16026916.0],["2016-08-29",11.922,12.0527,11.8597,11.9282,13551937.0],["2016-08-30",11.9282,12.0838,11.9095,11.9967,13524001.0],["2016-08-31",11.9967,12.0465,11.8659,11.9407,10901884.0],["2016-09-01",11.9407,11.978,11.828590393066406,11.8286,10331968.0],["2016-09-02",11.8286,11.9842,11.7601,11.8099,15684612.0],["2016-09-05",11.8099,11.9531,11.6418,11.6916,13913805.0],["2016-09-06",11.6916,11.922,11.6045,11.922,17490882.0],["2016-09-07",11.922,12.0465,11.8286,11.9033,14539072.0],["2016-09-08",11.9033,11.9344,11.8535,11.9157,8740998.0],["2016-09-09",11.9157,11.9282,11.648,11.6543,16786921.0],["2016-09-12",11.6543,11.654273986816406,11.2496,11.3305,17488846.0],["2016-09-13",11.3305,11.4862,11.2683,11.4302,10158897.0],["2016-09-14",11.4302,11.7414,11.3617,11.5733,13864957.0],["2016-09-19",11.5733,11.7477,11.5298,11.5733,10448014.0],["2016-09-20",11.5733,11.6792,11.5049,11.6045,8200447.0],["2016-09-21",11.6045,11.729,11.5858,11.6045,8645910.0],["2016-09-22",11.6045,11.7477,11.604469299316406,11.648,10461682.0],["2016-09-23",11.648,11.6854,11.536,11.6107,7908070.0],["2016-09-26",11.6107,11.7041,11.3181,11.3305,10294722.0],["2016-09-27",11.3305,11.4986,11.330544471740723,11.4862,7432558.0],["2016-09-28",11.4862,11.5484,11.399,11.5111,5990551.0],["2016-09-29",11.5111,11.7539,11.4675,11.7041,12332073.0],["2016-09-30",11.7041,11.8535,11.673,11.7726,10910022.0],["2016-10-10",11.7726,12.0901,11.77255916595459,12.034,17737585.0],["2016-10-11",12.034,12.2831,11.922,12.1834,26078856.0],["2016-10-12",12.1834,13.2729,12.0838,12.8558,56110363.0],["2016-10-13",12.8558,12.9679,12.6753,12.7873,23387445.0],["2016-10-14",12.7873,12.8994,12.5757,12.8309,19313164.0],["2016-10-17",12.8309,13.0301,12.7064,12.7811,20144967.0],["2016-10-18",12.7811,12.9181,12.5943,12.8994,17788377.0],["2016-10-19",12.8994,12.899389266967773,12.6877,12.6939,14519580.0],["2016-10-20",12.6939,12.7873,12.6068,12.6877,13298017.0],["2016-10-21",12.6877,12.7936,12.4698,12.5943,18196002.0],["2016-10-24",12.5943,12.7811,12.5196,12.7188,13647537.0],["2016-10-25",12.7188,12.806,12.6566,12.6939,12285030.0],["2016-10-26",12.6939,12.75,12.3889,12.4636,13872265.0],["2016-10-27",12.4636,12.5819,12.42,12.5259,8000667.0],["2016-10-28",12.5259,12.6566,12.4574,12.6192,11251347.0],["2016-10-31",12.6192,12.9118,12.501,12.8558,19717075.0],["2016-11-01",12.8558,13.0301,12.8247,12.9679,16895761.0],["2016-11-02",12.9679,13.0426,12.6753,12.7064,13896412.0],["2016-11-03",12.7064,12.8122,12.613,12.7624,10642941.0],["2016-11-04",12.7624,12.8496,12.364,12.4449,13757098.0],["2016-11-07",12.4449,12.557,12.3142,12.4387,10680571.0],["2016-11-08",12.4387,12.6317,12.4325,12.5694,8274013.0],["2016-11-09",12.5694,12.5757,12.2021,12.4511,12472294.0],["2016-11-10",12.4511,12.6753,12.451147079467773,12.5383,10496233.0],["2016-11-11",12.5383,12.6068,12.4387,12.5445,14382756.0],["2016-11-14",12.5445,12.7936,12.5259,12.7687,15198219.0],["2016-11-15",12.7687,12.862,12.5943,12.7251,14356611.0],["2016-11-16",12.7251,13.2729,12.725069999694824,13.0986,36170821.0],["2016-11-17",13.0986,13.1858,12.9554,13.1111,17239881.0],["2016-11-18",13.1111,13.385,12.9803,12.9928,16359771.0],["2016-11-21",12.9928,13.0114,12.7749,12.8496,11762382.0],["2016-11-22",12.8496,13.2107,12.849584579467773,13.1297,18965613.0],["2016-11-23",13.1297,13.8021,13.0799,13.3974,34284699.0],["2016-11-24",13.3974,13.69,13.1484,13.1982,20644360.0],["2016-11-25",13.1982,13.3352,12.9181,13.2044,17567634.0],["2016-11-28",13.2044,13.4784,13.1671,13.4223,20175159.0],["2016-11-29",13.4223,13.4784,13.1546,13.192,15154060.0],["2016-11-30",13.192,13.3725,13.0675,13.136,15466126.0],["2016-12-01",13.136,13.2231,12.9803,13.0426,12167542.0],["2016-12-02",13.0426,13.1733,12.9616,13.0114,11056852.0],["2016-12-05",13.0114,13.4161,12.8745,13.1048,17635390.0],["2016-12-06",13.1048,13.2231,12.7936,12.8122,14750935.0],["2016-12-07",12.8122,12.9118,12.5881,12.8807,12211393.0],["2016-12-08",12.8807,12.999,12.8247,12.8745,7353084.0],["2016-12-09",12.8745,12.9305,12.5881,12.6379,17284252.0],["2016-12-12",12.6379,12.7002,12.0278,12.0838,19856077.0],["2016-12-13",12.0838,12.3578,12.0465,12.2768,11413089.0],["2016-12-14",12.2768,12.42,12.1399,12.2768,8283528.0],["2016-12-15",12.2768,12.3951,12.1772,12.2146,7021969.0],["2016-12-16",12.2146,12.4138,12.2084,12.3702,10273615.0],["2016-12-19",12.3702,12.37021541595459,12.0652,12.1585,6017782.0],["2016-12-20",12.1585,12.3142,12.1461,12.2519,7468812.0],["2016-12-21",12.2519,12.3391,12.171,12.2021,8226693.0],["2016-12-22",12.2021,12.2333,12.0154,12.1399,8347827.0],["2016-12-23",12.1399,12.1897,12.034,12.1336,7734844.0],["2016-12-26",12.1336,12.364,12.0029,12.3578,10128991.0],["2016-12-27",12.3578,12.4947,12.3017,12.3578,9821128.0],["2016-12-28",12.3578,12.4013,12.3142,12.3329,4350730.0],["2016-12-29",12.3329,12.6939,12.3266,12.5694,12921013.0],["2016-12-30",12.5694,12.75,12.4885,12.6566,9393196.0],["2017-01-03",12.6566,12.7313,12.4885,12.5757,7012428.0],["2017-01-04",12.5757,12.6753,12.42,12.6255,5914419.0],["2017-01-05",12.6255,12.9118,12.5383,12.6068,8010175.0],["2017-01-06",12.6068,12.60678768157959,12.4449,12.5134,6149397.0],["2017-01-09",12.5134,12.5321,12.2644,12.4823,9750600.0],["2017-01-10",12.4823,12.4885,12.364,12.3951,5581527.0],["2017-01-11",12.3951,12.4387,12.1959,12.2519,8368704.0],["2017-01-12",12.2519,12.3391,12.0216,12.0652,8463555.0],["2017-01-13",12.0652,12.2457,12.0091,12.0963,8248356.0],["2017-01-16",12.0963,12.2955,11.3243,11.9718,11207439.0],["2017-01-17",11.9718,12.3889,11.9095,12.3391,10541068.0],["2017-01-18",12.3391,12.4262,12.1897,12.3204,5612490.0],["2017-01-19",12.3204,12.3764,12.1959,12.2831,4103946.0],["2017-01-20",12.2831,12.5757,12.2519,12.4636,7338661.0],["2017-01-23",12.4636,12.6255,12.42,12.4947,7353439.0],["2017-01-24",12.4947,12.6939,12.4574,12.6379,11335626.0],["2017-01-25",12.6379,12.8932,12.5632,12.8496,9494788.0],["2017-01-26",12.8496,12.9367,12.7437,12.8247,6561940.0],["2017-02-03",12.8247,12.8932,12.6255,12.7002,4030945.0],["2017-02-06",12.7002,12.9679,12.6379,12.8745,6724719.0],["2017-02-07",12.8745,12.9118,12.6504,12.6939,6712612.0],["2017-02-08",12.6939,12.7687,12.5383,12.7562,6219864.0],["2017-02-09",12.7562,12.9118,12.7437,12.7936,7739923.0],["2017-02-10",12.7936,13.2044,12.7562,13.1235,15279609.0],["2017-02-13",13.1235,13.2916,13.0177,13.1546,20257993.0],["2017-02-14",13.1546,13.4472,13.0426,13.2667,20639169.0],["2017-02-15",13.2667,13.26669692993164,12.9118,12.9367,11076585.0],["2017-02-16",12.9367,13.3103,12.8932,13.1609,12387991.0],["2017-02-17",13.1609,13.3663,13.0426,13.1173,10169655.0],["2017-02-20",13.1173,13.5655,13.11728286743164,13.441,13421803.0],["2017-02-21",13.441,13.7896,13.385,13.7212,19938568.0],["2017-02-22",13.7212,13.8519,13.5095,13.6465,11094237.0],["2017-02-23",13.6465,13.8208,13.578,13.6589,11620315.0],["2017-02-24",13.6589,13.8581,13.4784,13.5655,9950289.0],["2017-02-27",13.5655,13.9577,13.3974,13.5718,18654912.0],["2017-02-28",13.5718,13.6402,13.4286,13.497,7348095.0],["2017-03-01",13.497,13.8395,13.4223,13.7585,12901828.0],["2017-03-02",13.7585,13.8083,13.634,13.6402,9046429.0],["2017-03-03",13.6402,13.7585,13.4037,13.634,11710645.0],["2017-03-06",13.634,14.1819,13.5718,14.1694,24920850.0],["2017-03-07",14.1694,14.2503,13.9328,14.1258,18609114.0],["2017-03-08",14.1258,14.125824928283691,13.9079,13.9951,9447097.0],["2017-03-09",13.9951,14.0387,13.6216,13.7336,17963479.0],["2017-03-10",13.7336,13.8208,13.6153,13.7274,7680123.0],["2017-03-13",13.7274,14.4682,13.7212,14.3935,26530819.0],["2017-03-14",14.3935,14.4496,14.0698,14.1321,13344982.0],["2017-03-15",14.1321,14.3001,14.076,14.1694,6486636.0],["2017-03-16",14.1694,14.4682,14.1383,14.269,9012519.0],["2017-03-17",14.269,14.4122,13.9889,13.9951,11833120.0],["2017-03-20",13.9951,14.0075,13.7647,13.9826,12303261.0],["2017-03-21",13.9826,14.2005,13.8332,14.0075,7736373.0],["2017-03-22",14.0075,14.00754165649414,13.634,13.7896,18634759.0],["2017-03-23",13.7896,14.1009,13.7025,13.8208,15324316.0],["2017-03-24",13.8208,14.3188,13.7274,14.1819,18025818.0],["2017-03-27",14.1819,14.3064,13.8955,13.9017,14743989.0],["2017-03-28",13.9017,14.02,13.7585,13.8332,11640763.0],["2017-03-29",13.8332,14.0822,13.6963,13.7025,13635373.0],["2017-03-30",13.7025,13.8083,13.571751594543457,13.5718,10023334.0],["2017-03-31",13.5718,13.7834,13.571751594543457,13.6651,8422695.0],["2017-04-05",13.6651,14.1881,13.665135383605957,14.0511,14247486.0],["2017-04-06",14.0511,14.1943,13.9889,14.1196,9068499.0],["2017-04-07",14.1196,14.4433,13.9764,14.3001,17326101.0],["2017-04-10",14.3001,14.5367,14.1943,14.3126,17462782.0],["2017-04-11",14.3126,14.4122,14.0698,14.3188,12832644.0],["2017-04-12",14.3188,14.6176,14.3188,14.406,9766092.0],["2017-04-13",14.406,14.6612,14.1383,14.4558,12696372.0],["2017-04-14",14.4558,14.7795,14.325,14.5056,13697637.0],["2017-04-17",14.5056,14.8667,14.4807,14.7546,12248641.0],["2017-04-18",14.7546,14.9227,14.1943,14.1943,19985635.0],["2017-04-19",14.1943,14.4433,14.0698,14.3998,14416450.0],["2017-04-20",14.3998,14.6239,14.1445,14.2815,13708242.0],["2017-04-21",14.2815,14.7795,14.2441,14.6675,15324340.0],["2017-04-24",14.6675,14.7671,14.1632,14.5305,12917725.0],["2017-04-25",14.5305,14.9725,14.4433,14.7422,16255051.0],["2017-04-26",14.7422,15.1904,14.711,14.8916,16211457.0],["2017-04-27",14.8916,14.891570091247559,14.3126,14.7733,12546349.0],["2017-04-28",14.7733,14.9725,14.5243,14.6239,11357778.0],["2017-05-02",14.6239,14.904,14.518,14.8604,8524444.0],["2017-05-03",14.8604,14.9102,14.4682,14.5118,10551040.0],["2017-05-04",14.5118,14.8106,14.3375,14.7608,12467575.0],["2017-05-05",14.7608,14.8044,14.3499,14.3562,12497224.0],["2017-05-08",14.3562,14.356172561645508,13.634,13.634,24681936.0],["2017-05-09",13.634,14.0013,13.1111,13.8768,20487133.0],["2017-05-10",13.8768,14.0573,13.5842,13.6153,10986045.0],["2017-05-11",13.6153,13.8519,13.385,13.8145,10998579.0],["2017-05-12",13.8145,14.1445,13.7523,14.1258,10354777.0],["2017-05-15",14.1258,14.3811,14.1258,14.3188,10064166.0],["2017-05-16",14.3188,14.4931,14.1632,14.462,9286251.0],["2017-05-17",14.462,14.7733,14.406,14.4682,9501115.0],["2017-05-18",14.4682,14.5616,14.3811,14.4745,8126443.0],["2017-05-19",14.4745,14.5492,14.2815,14.3748,7838371.0],["2017-05-22",14.3748,14.6239,14.2939,14.5616,9255255.0],["2017-05-23",14.5616,14.7546,14.2441,14.599,16650486.0],["2017-05-24",14.599,14.598970413208008,14.1321,14.2877,13984455.0],["2017-05-25",14.2877,14.462,14.0636,14.2566,9498961.0],["2017-05-26",14.2566,14.3668,13.8816,14.1652,14419506.0],["2017-05-31",14.1652,14.5622,14.0644,14.4929,13844268.0],["2017-06-01",14.4929,14.537,14.3038,14.4298,7694242.0],["2017-06-02",14.4298,14.6693,13.9257,14.1463,13896043.0],["2017-06-05",14.1463,14.2597,13.8879,13.932,11194611.0],["2017-06-06",13.932,14.1463,13.8879,14.14,6965674.0],["2017-06-07",14.14,14.6189,14.0518,14.6,17931612.0],["2017-06-08",14.6,14.789,14.4298,14.7701,14589241.0],["2017-06-09",14.7701,14.8205,14.5118,14.7512,10695625.0],["2017-06-12",14.7512,14.9529,14.6189,14.9276,14378913.0],["2017-06-13",14.9276,15.2931,14.8772,15.1167,16544466.0],["2017-06-14",15.1167,15.2175,14.9844,15.0915,8641906.0],["2017-06-15",15.0915,15.3372,14.8709,15.0348,15855717.0],["2017-06-16",15.0348,15.2868,15.0033,15.1356,10114707.0],["2017-06-19",15.1356,15.5704,15.123,15.5641,18217224.0],["2017-06-20",15.5641,15.961,15.438,15.6334,19930975.0],["2017-06-21",15.6334,16.0682,15.5578,15.8476,16455429.0],["2017-06-22",15.8476,16.0367,15.5515,15.6334,15559285.0],["2017-06-23",15.6334,16.0556,15.52,16.0556,13445643.0],["2017-06-26",16.0556,16.2572,15.9484,16.0619,12053323.0],["2017-06-27",16.0619,16.2698,15.9106,16.0682,10719879.0],["2017-06-28",16.0682,16.0682,15.4759,15.5578,14128609.0],["2017-06-29",15.5578,16.0493,15.557770729064941,15.9926,13831822.0],["2017-06-30",15.9926,16.3202,15.8917,16.0934,12582861.0],["2017-07-03",16.0934,16.1438,15.3687,15.4759,33969184.0],["2017-07-04",15.4759,15.6334,15.1356,15.5767,18055278.0],["2017-07-05",15.5767,15.6019,15.312,15.457,15978346.0],["2017-07-06",15.457,15.9737,15.456950187683105,15.6775,17877262.0],["2017-07-07",15.6775,15.7468,15.3498,15.4443,9604639.0],["2017-07-10",15.4443,15.4759,14.9213,15.3372,20971897.0],["2017-07-11",15.3372,15.4506,15.2238,15.2553,10046740.0],["2017-07-12",15.2553,15.5515,15.1608,15.5263,11621638.0],["2017-07-13",15.5263,15.526263236999512,15.0285,15.1356,16854838.0],["2017-07-14",15.1356,15.5704,15.135584831237793,15.4822,11015469.0],["2017-07-17",15.4822,15.5704,14.8709,14.9402,14808399.0],["2017-07-18",14.9402,15.186,14.8646,15.186,8155690.0],["2017-07-19",15.186,15.3687,15.0474,15.3624,7190046.0],["2017-07-20",15.3624,15.8791,15.312,15.5893,15705147.0],["2017-07-21",15.5893,15.8665,15.5011,15.5893,8433838.0],["2017-07-24",15.5893,15.8476,15.4254,15.7468,11137107.0],["2017-07-25",15.7468,16.2698,15.6901,15.8539,16252083.0],["2017-07-26",15.8539,16.0178,15.5515,15.6712,9976891.0],["2017-07-27",15.6712,16.1627,15.4696,16.1186,15531133.0],["2017-07-28",16.1186,16.2824,15.6838,15.7279,11943219.0],["2017-07-31",15.7279,15.898,15.6019,15.6523,8593063.0],["2017-08-01",15.6523,15.652289390563965,15.123,15.2553,18022879.0],["2017-08-02",15.2553,15.5956,15.2238,15.5641,10333215.0],["2017-08-03",15.5641,15.8539,15.4317,15.5137,12620379.0],["2017-08-04",15.5137,15.6271,15.3372,15.5074,6565471.0],["2017-08-07",15.5074,15.8161,15.4506,15.7405,8050902.0],["2017-08-08",15.7405,15.9106,15.583,15.6019,8883444.0],["2017-08-09",15.6019,15.8287,15.60187816619873,15.7405,6919200.0],["2017-08-10",15.7405,15.9737,15.6145,15.7657,8521770.0],["2017-08-11",15.7657,15.835,15.4885,15.583,7848106.0],["2017-08-14",15.583,16.0304,15.5074,16.0115,13392217.0],["2017-08-15",16.0115,16.232,15.8602,16.1249,11482156.0],["2017-08-16",16.1249,16.4525,16.0052,16.3517,20308474.0],["2017-08-17",16.3517,17.1583,16.0997,16.6542,29649135.0],["2017-08-18",16.6542,16.654191970825195,16.3202,16.358,11608708.0],["2017-08-21",16.358,16.4462,16.0745,16.2572,13106818.0],["2017-08-22",16.2572,16.3643,16.1312,16.2698,11212104.0],["2017-08-23",16.2698,16.6101,16.2572,16.4462,17851783.0],["2017-08-24",16.4462,16.446245193481445,15.9547,15.9611,16517257.0],["2017-08-25",15.9611,16.3769,15.961,16.2005,9703660.0],["2017-08-28",16.2005,16.9377,16.200496673583984,16.5597,29154526.0],["2017-08-29",16.5597,16.818,16.4904,16.6794,12178947.0],["2017-08-30",16.6794,16.7235,16.4777,16.7172,11660766.0],["2017-08-31",16.7172,17.0512,16.4651,16.6353,15831582.0],["2017-09-01",16.6353,17.026,16.4147,16.9377,17472919.0],["2017-09-04",16.9377,17.4355,16.7298,17.3914,22355577.0],["2017-09-05",17.3914,17.5994,17.1583,17.486,19084399.0],["2017-09-06",17.486,17.7443,17.2717,17.7191,20122527.0],["2017-09-07",17.7191,18.2106,17.5679,17.5742,19545022.0],["2017-09-08",17.5742,17.7632,17.2528,17.6561,12155275.0],["2017-09-11",17.6561,18.3618,17.656085968017578,17.9522,24477855.0],["2017-09-12",17.9522,18.3114,17.8577,18.1098,15623611.0],["2017-09-13",18.1098,18.198,17.8892,17.9396,10277638.0],["2017-09-14",17.9396,18.0216,17.4292,17.549,12897393.0],["2017-09-15",17.549,17.9585,17.5049,17.8514,7005796.0],["2017-09-18",17.8514,18.0594,17.5805,17.6435,10095345.0],["2017-09-19",17.6435,17.7632,17.2843,17.4544,15040222.0],["2017-09-20",17.4544,17.9459,17.3284,17.8766,10774228.0],["2017-09-21",17.8766,18.2043,17.7569,17.7632,11083762.0],["2017-09-22",17.7632,18.0216,17.5049,17.9459,8583984.0],["2017-09-25",17.9459,17.9901,17.2339,17.3284,12806274.0],["2017-09-26",17.3284,17.5112,17.1898,17.3095,7864753.0],["2017-09-27",17.3095,17.8388,17.3032,17.738,7389778.0],["2017-09-28",17.738,18.1476,17.738004684448242,18.1035,12817933.0],["2017-09-29",18.1035,18.3555,17.9144,18.2106,11857354.0],["2017-10-09",18.2106,18.7777,18.1476,18.5887,15710164.0],["2017-10-10",18.5887,18.8785,18.2043,18.7903,15278244.0],["2017-10-11",18.7903,18.8596,18.3807,18.5887,11086108.0],["2017-10-12",18.5887,19.0298,18.58867073059082,18.9226,11282244.0],["2017-10-13",18.9226,19.0172,18.6517,18.8407,9452364.0],["2017-10-16",18.8407,18.840717315673828,18.0594,18.3429,20466597.0],["2017-10-17",18.3429,18.9037,18.2169,18.8974,11583288.0],["2017-10-18",18.8974,19.1684,18.5887,18.9667,9623197.0],["2017-10-19",18.9667,19.0739,18.595,18.6076,7810858.0],["2017-10-20",18.6076,18.7777,18.3429,18.7084,4696885.0],["2017-10-23",18.7084,19.0172,18.5446,18.7021,7133247.0],["2017-10-24",18.7021,19.3196,18.4878,19.3133,14168991.0],["2017-10-25",19.3133,19.4078,18.9352,19.2755,13462405.0],["2017-10-26",19.2755,19.3448,18.8533,18.9037,15182473.0],["2017-10-27",18.9037,19.1558,18.7777,19.0928,8691829.0],["2017-10-30",19.0928,19.1117,18.6328,18.8596,10197934.0],["2017-10-31",18.8596,19.5086,18.7462,19.4456,15843355.0],["2017-11-01",19.4456,19.5843,19.0991,19.2692,12822586.0],["2017-11-02",19.2692,19.6347,18.9541,18.9856,16862200.0],["2017-11-03",18.9856,18.985647201538086,18.5698,18.784,11210536.0],["2017-11-06",18.784,19.0802,18.7147,18.8407,15587661.0],["2017-11-07",18.8407,18.8974,17.9711,18.0405,30566299.0],["2017-11-08",18.0405,18.3303,17.8829,18.2421,23538207.0],["2017-11-09",18.2421,18.7399,18.0279,18.6517,14138020.0],["2017-11-10",18.6517,19.4267,18.5131,19.1999,21488950.0],["2017-11-13",19.1999,19.5276,18.9983,19.515,19185583.0],["2017-11-14",19.515,19.6977,18.8785,18.9163,16897719.0],["2017-11-15",18.9163,18.9226,17.3599,17.6183,33177730.0],["2017-11-16",17.6183,17.8451,16.944,17.7254,21883387.0],["2017-11-17",17.7254,17.72539520263672,17.1394,17.6183,19893787.0],["2017-11-20",17.6183,18.0405,17.5868,17.99,15399843.0],["2017-11-21",17.99,18.0846,17.5112,17.8136,13630519.0],["2017-11-22",17.8136,18.2295,17.5301,17.6939,12271485.0],["2017-11-23",17.6939,17.7569,16.6731,16.8873,17461018.0],["2017-11-24",16.8873,17.1772,16.7487,16.8747,10750492.0],["2017-11-27",16.8747,16.874727249145508,16.1312,16.2005,14353069.0],["2017-11-28",16.2005,16.5723,16.169,16.3958,9751782.0],["2017-11-29",16.3958,16.8495,16.3328,16.7487,11066449.0],["2017-11-30",16.7487,16.8243,16.3202,16.421,8410974.0],["2017-12-01",16.421,17.3284,16.3832,17.1709,13321884.0],["2017-12-04",17.1709,17.3599,16.9503,17.0134,7723135.0],["2017-12-05",17.0134,17.1394,16.3958,16.5912,11321139.0],["2017-12-06",16.5912,16.8558,16.295,16.7991,8537349.0],["2017-12-07",16.7991,16.799116134643555,16.4525,16.4904,5142724.0],["2017-12-08",16.4904,17.2024,16.4336,16.9756,8819781.0],["2017-12-11",16.9756,17.4418,16.9251,17.3788,8134104.0],["2017-12-12",17.3788,17.3851,17.1772,17.2087,4080907.0],["2017-12-13",17.2087,17.549,17.1394,17.4292,6242616.0],["2017-12-14",17.4292,17.8514,17.3662,17.738,9563464.0],["2017-12-15",17.738,17.8325,17.4355,17.5175,6039834.0],["2017-12-18",17.5175,17.8577,17.2087,17.4544,6926194.0],["2017-12-19",17.4544,17.6435,17.3788,17.4292,6489465.0],["2017-12-20",17.4292,17.6183,17.026,17.1205,6156721.0],["2017-12-21",17.1205,17.7758,17.0197,17.6561,13240471.0],["2017-12-22",17.6561,18.1161,17.5301,17.9774,10970355.0],["2017-12-25",17.9774,17.977449417114258,17.486,17.5049,7430883.0],["2017-12-26",17.5049,17.8766,17.4859,17.7128,7009935.0],["2017-12-27",17.7128,18.324,17.7065,17.9964,15283716.0],["2017-12-28",17.9964,18.2547,17.7884,18.0657,8426649.0],["2017-12-29",18.0657,18.3996,18.0153,18.2862,10735233.0],["2018-01-02",18.2862,18.8218,18.2421,18.6265,14761390.0],["2018-01-03",18.6265,18.6265,18.3492,18.532,10493445.0],["2018-01-04",18.532,18.531959533691406,17.9522,18.1854,12987786.0],["2018-01-05",18.1854,18.2106,17.7191,17.8325,10641466.0],["2018-01-08",17.8325,17.9522,17.3599,17.5112,13297110.0],["2018-01-09",17.5112,17.5112,17.1142,17.4733,17064285.0],["2018-01-10",17.4733,17.5616,17.1583,17.3284,11282664.0],["2018-01-11",17.3284,17.328420639038086,16.8243,16.9503,14382592.0],["2018-01-12",16.9503,17.1079,16.8117,17.0197,8374225.0],["2018-01-15",17.0197,17.2969,16.6038,16.6101,13776871.0],["2018-01-16",16.6101,16.9503,16.6038,16.7676,11249631.0],["2018-01-17",16.7676,16.9125,16.2383,16.5786,16983421.0],["2018-01-18",16.5786,17.026,16.4715,16.9756,12052266.0],["2018-01-19",16.9756,17.3158,16.9125,17.0008,9183801.0],["2018-01-22",17.0008,17.2717,16.7613,17.0134,13537599.0],["2018-01-23",17.0134,17.5994,16.8684,17.3914,24156729.0],["2018-01-24",17.3914,18.2736,17.3347,18.1161,35709888.0],["2018-01-25",18.1161,18.387,17.7758,17.7758,17631673.0],["2018-01-26",17.7758,18.0153,17.6435,17.864,11008948.0],["2018-01-29",17.864,18.2736,17.4986,18.2421,19481226.0],["2018-01-30",18.2421,18.4122,17.7254,17.9648,9971755.0],["2018-01-31",17.9648,18.135,17.3662,17.6939,12229755.0],["2018-02-01",17.6939,18.1791,17.3032,17.3284,12605979.0],["2018-02-02",17.3284,18.0026,17.1142,17.8955,10046878.0],["2018-02-05",17.8955,18.2736,17.6498,18.198,12882477.0],["2018-02-06",18.198,18.1979923248291,17.5238,17.675,11696332.0],["2018-02-07",17.675,18.1161,17.1394,17.1457,10692727.0],["2018-02-08",17.1457,17.9144,17.0197,17.4418,17566530.0],["2018-02-09",17.4418,17.4923,16.2194,16.6353,14446501.0],["2018-02-12",16.6353,17.8325,16.635282516479492,17.7569,12863194.0],["2018-02-13",17.7569,18.5257,17.756906509399414,18.387,18933990.0],["2018-02-14",18.387,18.6832,18.1728,18.5257,14229288.0],["2018-02-22",18.5257,18.6769,18.2925,18.5257,10175590.0],["2018-02-23",18.5257,18.5257,18.0468,18.387,10742644.0],["2018-02-26",18.387,19.1999,18.1413,19.181,24186808.0],["2018-02-27",19.181,20.0506,19.0928,19.5339,35660167.0],["2018-02-28",19.5339,20.5736,19.3385,19.8678,26162997.0],["2018-03-01",19.8678,20.2774,19.6914,20.0569,15203398.0],["2018-03-02",20.0569,20.9075,19.8237,20.0632,24195220.0],["2018-03-05",20.0632,20.416,19.6977,20.2585,15668371.0],["2018-03-06",20.2585,20.353,20.0127,20.164,11558523.0],["2018-03-07",20.164,20.163978576660156,19.6032,19.8363,12085503.0],["2018-03-08",19.8363,20.2207,19.4582,19.9119,9986311.0],["2018-03-09",19.9119,21.0146,19.7229,20.876,24893550.0],["2018-03-12",20.876,22.1867,20.876018524169922,21.8275,31746769.0],["2018-03-13",21.8275,21.8779,21.2541,21.5818,14401755.0],["2018-03-14",21.5818,21.581758499145508,21.0714,21.1407,13974780.0],["2018-03-15",21.1407,21.7267,20.8571,21.6511,14998560.0],["2018-03-16",21.6511,21.9283,20.9831,20.9957,17376384.0],["2018-03-19",20.9957,21.6637,20.5421,21.2856,16253226.0],["2018-03-20",21.2856,22.6215,20.9201,22.508,26084266.0],["2018-03-21",22.508,22.50804328918457,21.6448,21.7645,18445029.0],["2018-03-22",21.7645,22.0922,21.3927,21.544,16185388.0],["2018-03-23",21.544,21.5439510345459,20.2018,20.2963,27624469.0],["2018-03-26",20.2963,21.5629,19.893,21.2289,26314122.0],["2018-03-27",21.2289,22.1237,21.22888946533203,21.5818,18617454.0],["2018-03-28",21.5818,21.9094,20.4853,20.7248,24098752.0],["2018-03-29",20.7248,21.544,20.6807,21.1722,17259738.0],["2018-03-30",21.1722,22.281200408935547,21.1659,22.2812,24039094.0],["2018-04-02",22.2812,22.905,21.8779,22.4576,24120135.0],["2018-04-03",22.4576,22.9932,21.7519,22.0165,26905420.0],["2018-04-04",22.0165,22.2686,21.5061,21.6385,14256246.0],["2018-04-09",21.6385,21.7897,20.8067,20.8067,16564153.0],["2018-04-10",20.8067,20.9957,19.641,20.1514,37164102.0],["2018-04-11",20.1514,20.6051,19.9245,20.164,24215364.0],["2018-04-12",20.164,20.4097,20.0506,20.1136,9521193.0],["2018-04-13",20.1136,20.8256,20.113569259643555,20.5232,16540927.0],["2018-04-16",20.5232,20.9831,20.353,20.7815,13684414.0],["2018-04-17",20.7815,21.1092,19.7166,19.7859,18542632.0],["2018-04-18",19.7859,20.3404,19.6599,20.0632,19107873.0],["2018-04-19",20.0632,20.2081,19.6914,19.7859,13756798.0],["2018-04-20",19.7859,20.101,19.4771,19.5402,11026461.0],["2018-04-23",19.5402,19.9875,19.4771,19.6788,10919716.0],["2018-04-24",19.6788,20.5421,19.6221,20.5421,15837622.0],["2018-04-25",20.5421,21.1092,20.2081,20.8067,17655160.0],["2018-04-26",20.8067,20.9642,20.3908,20.7311,15243075.0],["2018-04-27",20.7311,20.9705,20.29,20.6807,10266580.0],["2018-05-02",20.6807,21.2226,20.6744,20.9516,12912493.0],["2018-05-03",20.9516,21.2541,20.4034,21.0777,11977638.0],["2018-05-04",21.0777,21.07765769958496,20.2144,20.227,14348679.0],["2018-05-07",20.227,21.1596,20.226991653442383,21.147,16465557.0],["2018-05-08",21.147,21.5944,21.0336,21.3171,12946044.0],["2018-05-09",21.3171,21.4116,21.0462,21.2793,6237148.0],["2018-05-10",21.2793,21.3612,20.9201,21.1218,7785963.0],["2018-05-11",21.1218,21.733,21.121767044067383,21.1848,12073017.0],["2018-05-14",21.1848,22.0291,21.18478012084961,21.9472,16710645.0],["2018-05-15",21.9472,21.947227478027344,21.1281,21.3549,25057582.0],["2018-05-16",21.3549,21.4494,20.6681,20.7563,18457338.0],["2018-05-17",20.7563,21.0966,20.353,20.6618,10700188.0],["2018-05-18",20.6618,20.8319,19.8804,20.416,17566669.0],["2018-05-21",20.416,20.9831,20.41602897644043,20.7248,14663886.0],["2018-05-22",20.7248,20.8319,20.1703,20.3593,11263191.0],["2018-05-23",20.3593,20.416,19.9182,19.9938,13416597.0],["2018-05-24",19.9938,20.164,19.7859,19.9434,11269726.0],["2018-05-25",19.9434,20.1262,19.8363,19.9308,8952249.0],["2018-05-28",19.9308,20.416,19.8552,20.3404,9447034.0],["2018-05-29",20.3404,20.6681,20.1766,20.2207,10380013.0],["2018-05-30",20.2207,20.7437,19.8237,20.353,14474988.0],["2018-05-31",20.353,20.6681,20.0127,20.5925,14153953.0],["2018-06-01",20.5925,20.9041,20.1791,20.2427,10271592.0],["2018-06-04",20.2427,20.7896,20.242685317993164,20.7006,12193155.0],["2018-06-05",20.7006,20.8596,20.4526,20.7833,8034306.0],["2018-06-06",20.7833,20.783252716064453,20.2618,20.5607,9315052.0],["2018-06-07",20.5607,21.3683,20.560667037963867,21.1585,15703897.0],["2018-06-08",21.1585,21.3429,20.8659,21.0122,10352926.0],["2018-06-11",21.0122,21.2348,20.4144,20.4844,13537458.0],["2018-06-12",20.4844,21.0504,20.4653,21.0186,10067602.0],["2018-06-13",21.0186,21.4065,20.9104,20.9868,9350859.0],["2018-06-14",20.9868,21.5146,20.955,21.1203,10722367.0],["2018-06-15",21.1203,21.4955,20.6179,20.796,12958875.0],["2018-06-19",20.796,20.9104,20.1918,20.2427,21274497.0],["2018-06-20",20.2427,21.3747,20.242685317993164,21.114,16525383.0],["2018-06-21",21.114,21.3683,20.8659,20.9422,11845902.0],["2018-06-22",20.9422,21.5273,20.478,21.4383,15567082.0],["2018-06-25",21.4383,21.7181,20.9232,21.0249,14696601.0],["2018-06-26",21.0249,21.6227,20.5543,21.4001,14944201.0],["2018-06-27",21.4001,21.5973,20.9168,21.0567,11715438.0],["2018-06-28",21.0567,21.362,20.2808,20.5416,12271416.0],["2018-06-29",20.5416,20.9359,20.0773,20.8723,16346265.0],["2018-07-02",20.8723,20.872289657592773,19.8738,20.0964,15818073.0],["2018-07-03",20.0964,20.1537,19.2442,19.9056,22348983.0],["2018-07-04",19.9056,20.0583,19.4159,19.5813,13794175.0],["2018-07-05",19.5813,19.753,19.2697,19.4096,9940747.0],["2018-07-06",19.4096,19.8293,19.3333,19.4159,12786664.0],["2018-07-09",19.4159,19.6894,18.3793,19.0789,27936799.0],["2018-07-10",19.0789,19.6258,18.958,19.3841,11306839.0],["2018-07-11",19.3841,19.5686,18.9517,19.2251,10164201.0],["2018-07-12",19.2251,19.9501,19.0789,19.8039,15119526.0],["2018-07-13",19.8039,19.9056,19.4922,19.7657,7264300.0],["2018-07-16",19.7657,19.8993,18.9517,19.4287,11530836.0],["2018-07-17",19.4287,19.5368,19.0216,19.2188,8875917.0],["2018-07-18",19.2188,19.4605,18.869,18.8817,11296687.0],["2018-07-19",18.8817,19.0026,17.8387,18.1122,21241023.0],["2018-07-20",18.1122,18.11220932006836,17.5653,17.7688,20184705.0],["2018-07-23",17.7688,18.3539,17.768789291381836,18.1885,18433848.0],["2018-07-24",18.1885,18.8245,18.18852424621582,18.4429,17639328.0],["2018-07-25",18.4429,18.8054,18.4429,18.5001,9071743.0],["2018-07-26",18.5001,18.6973,17.8069,17.8896,13702708.0],["2018-07-27",17.8896,18.1249,17.6798,17.7942,11205799.0],["2018-07-30",17.7942,18.0931,17.4572,17.5208,11546862.0],["2018-07-31",17.5208,17.6734,16.8021,16.9738,22903957.0],["2018-08-01",16.9738,17.2791,16.7958,16.8975,14428273.0],["2018-08-02",16.8975,16.89752197265625,16.0008,16.2234,24922003.0],["2018-08-03",16.2234,16.357,16.0263,16.2997,17379304.0],["2018-08-06",16.2997,16.8021,15.8355,15.8991,22451202.0],["2018-08-07",15.8991,16.6495,15.899060249328613,16.535,18308319.0],["2018-08-08",16.535,16.7767,16.287,16.4396,9884193.0],["2018-08-09",16.4396,17.2219,16.3124,17.171,16642039.0],["2018-08-10",17.171,17.2346,16.8657,17.1074,10895773.0],["2018-08-13",17.1074,18.055,16.7067,17.7306,17320389.0],["2018-08-14",17.7306,17.8006,17.2346,17.4254,9130788.0],["2018-08-15",17.4254,17.489,16.8276,16.9293,9742830.0],["2018-08-16",16.9293,17.2537,16.6686,16.9866,8223508.0],["2018-08-17",16.9866,17.3936,16.7767,16.8403,6692632.0],["2018-08-20",16.8403,17.5971,16.6559,17.3936,11651646.0],["2018-08-21",17.3936,17.8515,17.2727,17.8006,11024575.0],["2018-08-22",17.8006,17.800588607788086,17.4317,17.7243,4827337.0],["2018-08-23",17.7243,17.9977,17.508,17.6162,8013849.0],["2018-08-24",17.6162,17.737,17.2282,17.2664,5839305.0],["2018-08-27",17.2664,17.7243,17.266380310058594,17.5589,9518082.0],["2018-08-28",17.5589,17.9532,17.489,17.7815,10710876.0],["2018-08-29",17.7815,17.781509399414062,17.33,17.5462,8328147.0],["2018-08-30",17.5462,17.6098,17.101,17.2282,6041184.0],["2018-08-31",17.2282,17.22822380065918,16.4015,16.5795,11793298.0],["2018-09-03",16.5795,16.8466,16.4269,16.6241,9083905.0],["2018-09-04",16.6241,16.7894,16.4206,16.7131,8479290.0],["2018-09-05",16.7131,16.713096618652344,16.2043,16.217,7740282.0],["2018-09-06",16.217,16.8148,16.1725,16.4969,8985489.0],["2018-09-07",16.4969,16.7513,16.496864318847656,16.5223,6368077.0],["2018-09-10",16.5223,16.6622,16.0644,16.2361,7157458.0],["2018-09-11",16.2361,16.3951,16.1089,16.2361,6405732.0],["2018-09-12",16.2361,16.2806,15.1741,15.7083,14864875.0],["2018-09-13",15.7083,16.2997,15.708271980285645,16.287,10880916.0],["2018-09-14",16.287,16.8466,16.286998748779297,16.6241,11475673.0],["2018-09-17",16.6241,17.1392,16.376,16.7067,11976490.0],["2018-09-18",16.7067,16.9611,16.0898,16.4714,13202040.0],["2018-09-19",16.4714,17.2028,16.3442,17.1519,13101090.0],["2018-09-20",17.1519,17.2537,16.853,16.9675,8363242.0],["2018-09-21",16.9675,17.26,16.7512,17.171,9870760.0],["2018-09-25",17.171,17.3173,16.8848,16.9548,6180556.0],["2018-09-26",16.9548,17.7688,16.9039,17.5208,13665885.0],["2018-09-27",17.5208,17.520767211914062,17.1137,17.1201,8383992.0],["2018-09-28",17.1201,17.7561,17.0565,17.6162,11884443.0],["2018-10-08",17.6162,17.616159439086914,16.7894,16.7958,7698409.0],["2018-10-09",16.7958,17.0438,16.6622,16.8021,3548839.0],["2018-10-10",16.8021,17.0692,16.694,16.8212,4686669.0],["2018-10-11",16.8212,16.821208953857422,15.4285,15.7274,13641196.0],["2018-10-12",15.7274,16.0263,15.4666,15.6574,11094619.0],["2018-10-15",15.6574,15.657397270202637,14.0929,14.1184,27143569.0],["2018-10-16",14.1184,14.182,12.9864,13.4061,18035899.0],["2018-10-17",13.4061,14.1502,13.406089782714844,14.0293,16018579.0],["2018-10-18",14.0293,14.3028,13.9149,14.0039,12193197.0],["2018-10-19",14.0039,15.0214,13.6096,14.8116,15321804.0],["2018-10-22",14.8116,15.5493,14.811563491821289,15.0723,23464584.0],["2018-10-23",15.0723,15.1041,13.8703,14.3092,19001019.0],["2018-10-24",14.3092,14.30915641784668,13.8894,14.023,10032541.0],["2018-10-25",14.023,14.4109,13.0372,13.9848,16089781.0],["2018-10-26",13.9848,14.2646,13.7241,13.7431,7725244.0],["2018-10-29",13.7431,14.0166,13.5142,13.8195,8012179.0],["2018-10-30",13.8195,14.1247,13.4315,13.8004,9296301.0],["2018-10-31",13.8004,14.2964,13.7877,14.1692,9093037.0],["2018-11-01",14.1692,14.7352,14.169244766235352,14.2138,14122438.0],["2018-11-02",14.2138,15.5429,14.213760375976562,15.314,26249305.0],["2018-11-05",15.314,16.2107,15.1486,15.4475,18842646.0],["2018-11-06",15.4475,15.7719,15.1868,15.5238,9745861.0],["2018-11-07",15.5238,15.6956,15.2695,15.3521,9314229.0],["2018-11-08",15.3521,15.632,15.0087,15.0469,7940794.0],["2018-11-09",15.0469,15.244,14.8815,14.9133,7428658.0],["2018-11-12",14.9133,15.6129,14.91331958770752,15.4348,10373992.0],["2018-11-13",15.4348,15.8291,15.2758,15.6383,13182978.0],["2018-11-14",15.6383,15.63831615447998,15.1995,15.244,10121926.0],["2018-11-15",15.244,15.4284,15.1995,15.403,7865541.0],["2018-11-16",15.403,15.721,15.1804,15.244,11727069.0],["2018-11-19",15.244,15.3585,15.0278,15.155,9585901.0],["2018-11-20",15.155,15.1677,14.182,14.2901,15118411.0],["2018-11-21",14.2901,14.4745,14.0357,14.2901,7222281.0],["2018-11-22",14.2901,14.4681,14.0548,14.1502,10282122.0],["2018-11-23",14.1502,14.1565,13.4442,13.5142,14248507.0],["2018-11-26",13.5142,13.6414,13.1072,13.3234,11459487.0],["2018-11-27",13.3234,13.546,13.2344,13.3997,12287857.0],["2018-11-28",13.3997,13.4506,12.91,12.9736,25894332.0],["2018-11-29",12.9736,13.4506,12.973633766174316,13.0881,18503767.0],["2018-11-30",13.0881,13.6732,13.069,13.5651,19125408.0],["2018-12-03",13.5651,14.4236,13.565078735351562,14.3092,23919715.0],["2018-12-04",14.3092,14.4046,14.0039,14.182,11750058.0],["2018-12-05",14.182,14.181963920593262,13.8004,13.9785,10075264.0],["2018-12-06",13.9785,13.97845458984375,13.5078,13.5524,10012080.0],["2018-12-07",13.5524,13.7495,13.552360534667969,13.6541,7743762.0],["2018-12-10",13.6541,13.7368,13.2598,13.3552,8174608.0],["2018-12-11",13.3552,13.7304,13.35521125793457,13.6478,9830644.0],["2018-12-12",13.6478,13.9403,13.5842,13.705,7258236.0],["2018-12-13",13.705,14.2964,13.6732,14.112,13189467.0],["2018-12-14",14.112,14.2201,13.9021,13.9594,8020221.0],["2018-12-17",13.9594,13.9594,13.457,13.7431,8185599.0],["2018-12-18",13.7431,13.9085,13.5015,13.5969,9141240.0],["2018-12-19",13.5969,13.7177,13.4188,13.4697,6010554.0],["2018-12-20",13.4697,13.635,13.228,13.3298,8351737.0],["2018-12-21",13.3298,13.387,13.1072,13.2598,6605193.0],["2018-12-24",13.2598,13.8131,13.1644,13.5206,10973646.0],["2018-12-25",13.5206,13.520560264587402,13.0182,13.1708,12127917.0],["2018-12-26",13.1708,13.3043,12.98,13.0054,7482378.0],["2018-12-27",13.0054,13.2916,12.0896,12.7129,20162689.0],["2018-12-28",12.7129,12.8592,12.4013,12.8083,12568543.0],["2019-01-02",12.8083,13.0118,12.7447,12.8464,9344578.0],["2019-01-03",12.8464,13.0817,12.6557,12.7065,7267303.0],["2019-01-04",12.7065,13.0118,12.4585,12.9228,13642659.0],["2019-01-07",12.9228,13.8258,12.922757148742676,13.5778,22851706.0],["2019-01-08",13.5778,13.7559,13.4188,13.6223,11532456.0],["2019-01-09",13.6223,13.9403,13.5333,13.7368,11106516.0],["2019-01-10",13.7368,13.864,13.5651,13.7368,7490035.0],["2019-01-11",13.7368,14.1438,13.6859,13.8513,10380222.0],["2019-01-14",13.8513,14.0866,13.6796,13.8513,9690718.0],["2019-01-15",13.8513,14.589,13.705,14.4491,15482376.0],["2019-01-16",14.4491,14.6399,14.341,14.4809,8972190.0],["2019-01-17",14.4809,14.4936,14.1629,14.3028,8746548.0],["2019-01-18",14.3028,14.4745,14.1692,14.4173,6726324.0],["2019-01-21",14.4173,14.8497,14.4046,14.6271,10521804.0],["2019-01-22",14.6271,14.7798,14.4681,14.5635,7502601.0],["2019-01-23",14.5635,14.6653,14.4491,14.5572,4236076.0],["2019-01-24",14.5572,14.9197,14.5127,14.7925,7318105.0],["2019-01-25",14.7925,14.8752,14.1247,14.2328,17915175.0],["2019-01-28",14.2328,15.3839,14.232840538024902,14.7098,22267285.0],["2019-01-29",14.7098,14.7861,14.2074,14.2774,11473524.0],["2019-01-30",14.2774,14.4872,14.0866,14.182,7037616.0],["2019-01-31",14.182,14.4236,13.7113,13.8067,10194982.0],["2019-02-01",13.8067,14.3028,13.806743621826172,14.1756,16112086.0],["2019-02-11",14.1756,14.8179,14.175603866577148,14.6971,23070988.0],["2019-02-12",14.6971,15.1804,14.697091102600098,15.0087,21728190.0],["2019-02-13",15.0087,15.6892,15.008713722229004,15.155,23660686.0],["2019-02-14",15.155,15.9754,15.154984474182129,15.8037,28871959.0],["2019-02-15",15.8037,15.8227,15.4157,15.473,17789596.0],["2019-02-18",15.473,16.0517,15.472967147827148,16.0072,17478705.0],["2019-02-19",16.0072,16.942,15.9627,16.5859,28758454.0],["2019-02-20",16.5859,16.8148,16.1662,16.4841,16498273.0],["2019-02-21",16.4841,16.9166,16.217,16.2806,16742743.0],["2019-02-22",16.2806,16.8975,16.2488,16.8848,16986490.0],["2019-02-25",16.8848,17.5398,16.884801864624023,17.3936,29562490.0],["2019-02-26",17.3936,17.6162,16.9548,16.9993,21166356.0],["2019-02-27",16.9993,17.0056,16.2552,16.5096,24995587.0],["2019-02-28",16.5096,16.7767,16.3188,16.5032,19016805.0],["2019-03-01",16.5032,17.1455,16.503225326538086,16.853,21335004.0],["2019-03-04",16.853,17.6034,16.85300636291504,17.2537,35035933.0],["2019-03-05",17.2537,17.7879,17.1773,17.7561,23039421.0],["2019-03-06",17.7561,18.3284,17.6798,17.9977,29340555.0],["2019-03-07",17.9977,17.997737884521484,17.2028,17.5208,25989862.0],["2019-03-08",17.5208,17.520767211914062,16.605,16.6113,25426311.0],["2019-03-11",16.6113,17.8769,16.611339569091797,17.8578,29405061.0],["2019-03-12",17.8578,18.233,17.3745,17.489,35753718.0],["2019-03-13",17.489,17.6289,16.6686,16.7831,28050918.0],["2019-03-14",16.7831,17.3173,16.605,16.7703,22901637.0],["2019-03-15",16.7703,17.1074,16.7195,16.9484,19912776.0],["2019-03-18",16.9484,16.9611,16.4078,16.9484,29751051.0],["2019-03-19",16.9484,17.3236,16.7513,17.0756,21516892.0],["2019-03-20",17.0756,17.1646,16.4523,16.6813,21220822.0],["2019-03-21",16.6813,16.6813,16.68129539489746,16.6813,0.0],["2019-03-22",16.6813,16.6813,16.68129539489746,16.6813,0.0],["2019-03-25",16.6813,16.6813,16.68129539489746,16.6813,0.0],["2019-03-26",16.6813,16.6813,16.68129539489746,16.6813,0.0],["2019-03-27",16.6813,16.6813,16.68129539489746,16.6813,0.0],["2019-03-28",16.6813,16.6813,16.68129539489746,16.6813,0.0],["2019-03-29",16.6813,16.6813,16.68129539489746,16.6813,0.0],["2019-04-01",16.6813,16.6813,16.68129539489746,16.6813,0.0],["2019-04-02",16.6813,16.6813,16.68129539489746,16.6813,0.0],["2019-04-03",16.6813,16.6813,16.68129539489746,16.6813,0.0],["2019-04-04",16.6813,18.347517013549805,16.68129539489746,18.3475,66362466.0],["2019-04-08",18.3475,18.5574,17.7306,18.3094,62344602.0],["2019-04-09",18.3094,18.4938,17.6034,18.055,42145377.0],["2019-04-10",18.055,18.1822,17.1646,17.5716,41504044.0],["2019-04-11",17.5716,17.57164192199707,16.7131,16.923,33505893.0],["2019-04-12",16.923,17.1964,16.7576,17.1201,16390389.0],["2019-04-15",17.1201,17.5526,17.120107650756836,17.3173,19423327.0],["2019-04-16",17.3173,18.1567,17.1773,18.0041,27236515.0],["2019-04-17",18.0041,18.3539,17.807,17.9151,25842928.0],["2019-04-18",17.9151,18.1122,17.8069,17.9469,11242020.0],["2019-04-19",17.9469,18.0868,17.8133,17.9659,16245775.0],["2019-04-22",17.9659,18.144,17.5271,17.7624,16834216.0],["2019-04-23",17.7624,17.762432098388672,17.1773,17.4381,15800878.0],["2019-04-24",17.4381,17.5844,16.8466,17.1837,20063922.0],["2019-04-25",17.1837,17.489,16.605,16.6622,16850827.0],["2019-04-26",16.6622,16.8339,16.2679,16.4778,13111375.0],["2019-05-06",16.4778,16.477787017822266,14.8879,15.2504,26500905.0],["2019-05-07",15.2504,15.5747,15.25037956237793,15.5111,10535190.0],["2019-05-08",15.5111,15.6002,15.1423,15.2949,10416472.0],["2019-05-09",15.2949,15.3903,14.6271,14.767,15425307.0],["2019-05-10",14.767,15.314,14.6907,15.2758,13262368.0],["2019-05-13",15.2758,15.275816917419434,14.8624,14.9324,8005189.0],["2019-05-14",14.9324,15.7083,14.932398796081543,15.0151,12997977.0],["2019-05-15",15.0151,15.3203,14.8752,15.1741,11074117.0],["2019-05-16",15.1741,15.7464,15.0469,15.6065,20239125.0],["2019-05-17",15.6065,15.7464,14.7734,15.0087,16594729.0],["2019-05-20",15.0087,15.0278,14.5508,14.6335,12188493.0],["2019-05-21",14.6335,14.8879,14.5763,14.7416,11880658.0],["2019-05-22",14.7416,14.7607,14.5254,14.5763,9119662.0],["2019-05-23",14.5763,14.7607,13.6732,14.589,14267670.0],["2019-05-24",14.589,14.8116,14.4681,14.589,9348648.0],["2019-05-27",14.589,14.8497,14.1692,14.5127,16718133.0],["2019-05-28",14.5127,14.6271,14.1756,14.4363,21489517.0],["2019-05-29",14.4363,14.4681,14.2456,14.271,7914724.0],["2019-05-30",14.271,14.270998001098633,13.9657,14.0802,10676920.0],["2019-05-31",14.0802,14.6971,14.080209732055664,14.4046,13691778.0],["2019-06-03",14.4046,14.5826,14.1502,14.2328,10026190.0],["2019-06-04",14.2328,14.3664,13.9594,14.1883,7906422.0],["2019-06-05",14.1883,14.678,14.188322067260742,14.4936,10867513.0],["2019-06-06",14.4936,14.6144,14.2138,14.2774,7328832.0],["2019-06-10",14.2774,14.6399,14.2074,14.4999,9172387.0],["2019-06-11",14.4999,15.0214,14.499944686889648,14.9896,12571392.0],["2019-06-12",14.9896,15.1423,14.8052,14.9388,10509921.0],["2019-06-13",14.9388,14.938756942749023,14.678,14.7607,7843780.0],["2019-06-14",14.7607,14.926,14.5699,14.6271,8300853.0],["2019-06-17",14.6271,15.0723,14.6017,14.6589,13122768.0],["2019-06-18",14.6589,14.7416,14.3219,14.5763,7791642.0],["2019-06-19",14.5763,15.2313,14.576258659362793,14.7734,11173053.0],["2019-06-20",14.7734,15.1995,14.6717,15.0532,15073656.0],["2019-06-21",15.0532,15.7464,15.053231239318848,15.3013,19693213.0],["2019-06-24",15.3013,15.3776,15.0087,15.0342,10115527.0],["2019-06-25",15.0342,15.03415298461914,14.4363,14.678,12083415.0],["2019-06-26",14.678,14.7798,14.5508,14.6271,8017786.0],["2019-06-27",14.6271,14.8942,14.627137184143066,14.837,9643185.0],["2019-06-28",14.837,14.9006,14.519,14.5699,8395693.0],["2019-07-01",14.5699,15.2885,14.569899559020996,15.2186,15697809.0],["2019-07-02",15.2186,15.4857,15.1423,15.2186,13230147.0],["2019-07-03",15.2186,15.4412,15.1868,15.3585,12172261.0],["2019-07-04",15.3585,15.3585,15.1168,15.2885,10165519.0],["2019-07-05",15.2885,15.4489,15.218,15.2757,6838948.0],["2019-07-08",15.2757,15.3142,14.6985,14.8204,9797920.0],["2019-07-09",14.8204,14.9358,14.4933,14.6344,7398798.0],["2019-07-10",14.6344,14.846,14.634413719177246,14.7306,4205542.0],["2019-07-11",14.7306,14.9422,14.6985,14.7627,4668018.0],["2019-07-12",14.7627,14.923,14.6216,14.8204,4207572.0],["2019-07-15",14.8204,14.8781,14.3266,14.6793,15404701.0],["2019-07-16",14.6793,15.1475,14.6729,15.1026,12762306.0],["2019-07-17",15.1026,15.295,14.9487,15.1859,6412209.0],["2019-07-18",15.1859,15.1923,14.8781,15.0128,6448195.0],["2019-07-19",15.0128,15.3142,14.9615,15.0961,6627231.0],["2019-07-22",15.0961,15.1923,14.9679,14.9871,6219435.0],["2019-07-23",14.9871,15.2436,14.8781,15.1795,4466059.0],["2019-07-24",15.1795,15.8657,15.1795,15.6861,13661148.0],["2019-07-25",15.6861,15.8914,15.4809,15.6156,10982989.0],["2019-07-26",15.6156,15.6733,15.404,15.6605,8737854.0],["2019-07-29",15.6605,15.7952,15.5707,15.7759,7597198.0],["2019-07-30",15.7759,16.0966,15.7567,15.9491,12555189.0],["2019-07-31",15.9491,16.0902,15.808,15.9811,6139938.0],["2019-08-01",15.9811,16.0773,15.808,15.8272,8298504.0],["2019-08-02",15.8272,16.0068,15.3398,15.7182,11933676.0],["2019-08-05",15.7182,16.0068,15.4296,15.4296,8358156.0],["2019-08-06",15.4296,15.5386,14.9743,15.3142,11881695.0],["2019-08-07",15.3142,15.4553,14.705,14.8076,12339364.0],["2019-08-08",14.8076,14.9935,14.6985,14.8332,8295001.0],["2019-08-09",14.8332,14.8781,14.55745792388916,14.5575,6766713.0],["2019-08-12",14.5575,14.6408,14.3522,14.6216,12034021.0],["2019-08-13",14.6216,14.621587753295898,14.333,14.3715,4974792.0],["2019-08-14",14.3715,14.7819,14.1727,14.2112,10660065.0],["2019-08-15",14.2112,14.5254,13.9354,14.4997,11400631.0],["2019-08-16",14.4997,14.628,14.2432,14.3843,8658435.0],["2019-08-19",14.3843,15.2693,14.384306907653809,15.1026,16938066.0],["2019-08-20",15.1026,15.2885,14.9422,14.9871,7071097.0],["2019-08-21",14.9871,15.032,14.6601,14.7242,9911334.0],["2019-08-22",14.7242,14.8781,14.5575,14.6216,9004842.0],["2019-08-23",14.6216,14.6472,14.3715,14.4292,9032299.0],["2019-08-26",14.4292,14.42919921875,14.1085,14.3009,11150029.0],["2019-08-27",14.3009,14.8781,14.300938606262207,14.5767,17272684.0],["2019-08-28",14.5767,15.0064,14.576695442199707,14.7883,10873251.0],["2019-08-29",14.7883,14.9422,14.6344,14.7819,6388372.0],["2019-08-30",14.7819,14.9935,14.6537,14.7627,6796303.0],["2019-09-02",14.7627,15.1282,14.705,14.9935,12752493.0],["2019-09-03",14.9935,15.1731,14.846,15.1218,7350162.0],["2019-09-04",15.1218,15.2629,14.9551,15.1218,7428637.0],["2019-09-05",15.1218,15.4489,14.9871,15.032,15636952.0],["2019-09-06",15.032,15.2501,15.032017707824707,15.2116,11539983.0],["2019-09-09",15.2116,15.8272,15.141,15.6733,23947594.0],["2019-09-10",15.6733,15.673314094543457,15.6733,15.6733,0.0],["2019-09-11",15.6733,15.7759,14.8396,15.3783,27344436.0],["2019-09-12",15.3783,15.994,15.378318786621094,15.8529,23612646.0],["2019-09-16",15.8529,16.3531,15.7759,16.2569,22621150.0],["2019-09-17",16.2569,16.256895065307617,15.7118,15.7374,18294618.0],["2019-09-18",15.7374,15.9106,15.6284,15.6477,11420959.0],["2019-09-19",15.6477,15.9491,15.5579,15.8914,14172403.0],["2019-09-20",15.8914,16.0645,15.698968887329102,15.699,15480294.0],["2019-09-23",15.699,16.077335357666016,15.5194,16.0773,21919885.0],["2019-09-24",16.0773,16.1928,15.9362,15.9811,12697071.0],["2019-09-25",15.9811,16.0966,15.8529,15.9619,8956893.0],["2019-09-26",15.9619,16.1928,15.8208,15.9491,12116620.0],["2019-09-27",15.9491,16.1222,15.840052604675293,15.8401,6460488.0],["2019-09-30",15.8401,15.9683,15.4296,15.6028,7452273.0],["2019-10-08",15.6028,15.8721,15.5258,15.7054,8038744.0],["2019-10-09",15.7054,15.7631,15.3078,15.4873,8102710.0],["2019-10-10",15.4873,15.5964,15.3142,15.4617,9021348.0],["2019-10-11",15.4617,15.9362,15.4104,15.808,9808254.0],["2019-10-14",15.808,16.6224,15.807988166809082,16.3916,22618626.0],["2019-10-15",16.3916,16.391569137573242,15.2757,15.4104,26451877.0],["2019-10-16",15.4104,15.5835,15.2949,15.2949,9717771.0],["2019-10-17",15.2949,15.294949531555176,14.8396,14.9038,14146942.0],["2019-10-18",14.9038,14.9807,14.7114,14.8781,8592598.0],["2019-10-21",14.8781,14.9679,14.6216,14.8781,7320228.0],["2019-10-22",14.8781,15.3078,14.8076,15.2693,8090500.0],["2019-10-23",15.2693,15.6541,15.1475,15.5707,11001748.0],["2019-10-24",15.5707,15.6797,15.3976,15.5579,10751904.0],["2019-10-25",15.5579,15.6605,15.404,15.5643,8173975.0],["2019-10-28",15.5643,15.9042,15.564294815063477,15.7952,9529210.0],["2019-10-29",15.7952,16.135,15.6797,15.7374,12424138.0],["2019-10-30",15.7374,16.032442092895508,15.737445831298828,16.0324,9906097.0],["2019-10-31",16.0324,16.2248,15.8208,15.9876,6105973.0],["2019-11-01",15.9876,16.2056,15.7631,16.0517,10522599.0],["2019-11-04",16.0517,16.3082,16.0324,16.0709,8989288.0],["2019-11-05",16.0709,16.4621,15.9683,16.2377,14202727.0],["2019-11-06",16.2377,16.3852,16.1286,16.212,7148463.0],["2019-11-07",16.212,16.398,16.1222,16.2569,7808725.0],["2019-11-08",16.2569,16.5391,16.103,16.1222,7506319.0],["2019-11-11",16.1222,16.289,15.8529,15.9427,6310719.0],["2019-11-12",15.9427,16.3531,15.942659378051758,16.0966,7617844.0],["2019-11-13",16.0966,16.289,15.8401,16.0966,7015711.0],["2019-11-14",16.0966,16.2569,16.0324,16.0837,5833420.0],["2019-11-15",16.0837,16.212,15.8721,15.8721,6039873.0],["2019-11-18",15.8721,16.1607,15.7631,16.026,10053850.0],["2019-11-19",16.026,16.5968,16.026031494140625,16.5583,16870699.0],["2019-11-20",16.5583,17.0457,16.4814,16.911,17054709.0],["2019-11-21",16.911,17.6357,16.911022186279297,17.5074,22892700.0],["2019-11-22",17.5074,17.7511,17.1932,17.3984,19546023.0],["2019-11-25",17.3984,17.5972,17.1291,17.2381,16202797.0],["2019-11-26",17.2381,17.45612144470215,17.1419,17.4561,20471587.0],["2019-11-27",17.4561,17.45612144470215,16.7635,17.1611,17021332.0],["2019-11-28",17.1611,17.283,16.8212,16.9944,14365323.0],["2019-11-29",16.9944,17.1932,16.6609,16.8469,10543864.0],["2019-12-02",16.8469,17.4112,16.8212,16.9174,14767294.0],["2019-12-03",16.9174,17.7062,16.7122,17.6998,22409821.0],["2019-12-04",17.6998,17.7191,17.3471,17.5844,13973250.0],["2019-12-05",17.5844,17.8217,17.5074,17.7191,19266283.0],["2019-12-06",17.7191,17.9114,17.3471,17.8666,13482420.0],["2019-12-09",17.8666,18.0141,17.738296508789062,17.7383,13963987.0],["2019-12-10",17.7383,17.8473,17.4689,17.6934,11396511.0],["2019-12-11",17.6934,17.7255,17.4625,17.5844,7390768.0],["2019-12-12",17.5844,18.2385,17.5203,18.0974,16385791.0],["2019-12-13",18.0974,18.7772,18.097421646118164,18.4565,20158474.0],["2019-12-16",18.4565,19.0273,18.4117,18.8093,18239355.0],["2019-12-17",18.8093,18.9183,18.5848,18.7259,14060656.0],["2019-12-18",18.7259,18.9696,18.6425,18.8542,8211903.0],["2019-12-19",18.8542,19.3031,18.7259,18.9183,11656827.0],["2019-12-20",18.9183,19.1812,18.7451,18.8413,6358815.0],["2019-12-23",18.8413,18.9119,18.3732,18.4245,11012121.0],["2019-12-24",18.4245,18.758,18.4052,18.6553,9514072.0],["2019-12-25",18.6553,19.0401,18.4437,18.5976,9219049.0],["2019-12-26",18.5976,18.9183,18.4694,18.6618,6835083.0],["2019-12-27",18.6618,19.2133,18.5271,18.9183,21638626.0],["2019-12-30",18.9183,19.8097,18.7451,19.784,26873571.0],["2019-12-31",19.784,19.784032821655273,19.3223,19.6494,13487800.0],["2020-01-02",19.6494,19.9444,19.5275,19.6429,19340010.0],["2020-01-03",19.6429,19.8482,19.5532,19.784,12273052.0],["2020-01-06",19.784,20.1367,19.5916,19.7007,14604243.0],["2020-01-07",19.7007,19.7712,19.271,19.5339,15028011.0],["2020-01-08",19.5339,20.1303,19.4313,20.0598,15692083.0],["2020-01-09",20.0598,20.4189,19.4955,19.8482,16301536.0],["2020-01-10",19.8482,19.9572,19.5403,19.8802,10090818.0],["2020-01-13",19.8802,20.3933,19.7584,20.3035,13953600.0],["2020-01-14",20.3035,20.483,20.0341,20.1047,7701291.0],["2020-01-15",20.1047,20.3612,19.8802,20.1367,7653217.0],["2020-01-16",20.1367,20.6177,19.9508,20.1367,12353430.0],["2020-01-17",20.1367,20.2842,19.1107,19.752,28050802.0],["2020-01-20",19.752,20.3804,19.1812,19.7327,30798658.0],["2020-01-21",19.7327,20.0534,18.9311,19.0722,22406139.0],["2020-01-22",19.0722,19.2261,18.4565,19.0978,19414476.0],["2020-01-23",19.0978,19.6878,18.5207,18.7836,18382912.0],["2020-02-03",18.7836,18.78360939025879,16.8854,16.9367,24240249.0],["2020-02-04",16.9367,18.0333,16.936668395996094,17.7319,21077890.0],["2020-02-05",17.7319,18.3988,17.5587,17.9499,22755898.0],["2020-02-06",17.9499,18.4373,17.5267,18.2321,22144806.0],["2020-02-07",18.2321,18.3283,17.8666,18.1102,18706548.0],["2020-02-10",18.1102,18.5784,18.0205,18.5207,21993946.0],["2020-02-11",18.5207,19.0016,18.4758,18.7259,15171150.0],["2020-02-12",18.7259,19.3095,18.5976,19.1556,15927207.0],["2020-02-13",19.1556,19.4313,18.5271,18.6746,18608806.0],["2020-02-14",18.6746,19.0658,18.4822,18.7515,9767428.0],["2020-02-17",18.7515,19.3479,18.75154685974121,19.3095,12336294.0],["2020-02-18",19.3095,19.752,19.1812,19.6301,16708912.0],["2020-02-19",19.6301,20.0726,19.2261,19.8225,20273406.0],["2020-02-20",19.8225,20.1175,19.4377,19.7199,16188750.0],["2020-02-21",19.7199,20.342,19.719905853271484,19.8225,21956914.0],["2020-02-24",19.8225,20.3933,19.3351,20.1496,26232966.0],["2020-02-25",20.1496,20.771631240844727,19.5596,20.7716,34334194.0],["2020-02-26",20.7716,20.771631240844727,19.5275,19.6109,28662195.0],["2020-02-27",19.6109,19.6878,19.0145,19.0465,25494823.0],["2020-02-28",19.0465,19.04654312133789,18.1551,18.1551,25731384.0],["2020-03-02",18.1551,18.7772,18.15513801574707,18.6874,21833344.0],["2020-03-03",18.6874,19.3544,18.68741226196289,19.2069,23121216.0],["2020-03-04",19.2069,19.5532,18.8413,19.4634,16453639.0],["2020-03-05",19.4634,19.8033,18.9119,19.0914,16226748.0],["2020-03-06",19.0914,19.3672,18.7387,19.1427,13389250.0],["2020-03-09",19.1427,19.142738342285156,18.3924,18.4117,16923859.0],["2020-03-10",18.4117,18.7836,18.0654,18.6489,19750077.0],["2020-03-11",18.6489,18.7644,18.277,18.3732,12959470.0],["2020-03-12",18.3732,18.373180389404297,17.6421,17.8794,25691089.0],["2020-03-13",17.8794,17.879379272460938,16.9303,17.3086,27440277.0],["2020-03-16",17.3086,17.308626174926758,16.2761,16.4108,28890157.0],["2020-03-17",16.4108,16.7058,15.8914,16.2056,24681604.0],["2020-03-18",16.2056,16.8148,16.0773,16.1286,18150831.0],["2020-03-19",16.1286,16.4493,15.5322,15.9811,27798703.0],["2020-03-20",15.9811,16.212,15.5322,15.8978,21662103.0],["2020-03-23",15.8978,15.897769927978516,14.8525,15.1026,23175222.0],["2020-03-24",15.1026,15.4168,15.0705,15.3911,18095751.0],["2020-03-25",15.3911,16.3146,15.391144752502441,16.0709,23700436.0],["2020-03-26",16.0709,16.5262,15.8401,16.4108,20673145.0],["2020-03-27",16.4108,17.4433,16.410808563232422,17.1804,23215102.0],["2020-03-30",17.1804,17.18036460876465,16.5455,16.6673,16305528.0],["2020-03-31",16.6673,17.0136,16.4813,16.4942,9210265.0],["2020-04-01",16.4942,16.9751,16.49417495727539,16.7186,10271050.0],["2020-04-02",16.7186,17.1227,16.6481,17.1227,8722347.0],["2020-04-03",17.1227,17.4946,17.0713,17.2188,8316190.0],["2020-04-07",17.2188,18.1167,17.218843460083008,17.8922,16315420.0],["2020-04-08",17.8922,18.5335,17.8409,18.2,10820782.0],["2020-04-09",18.2,18.4117,17.6036,17.7191,10467048.0],["2020-04-10",17.7191,18.8413,17.4497,18.1423,20432391.0],["2020-04-13",18.1423,18.6297,18.0974,18.5014,11816752.0],["2020-04-14",18.5014,19.0081,18.4822,18.6618,14446093.0],["2020-04-15",18.6618,18.9696,18.5976,18.7259,7969513.0],["2020-04-16",18.7259,18.9503,18.5976,18.8093,10749345.0],["2020-04-17",18.8093,19.2966,18.80925941467285,19.0465,10629955.0],["2020-04-20",19.0465,19.7391,19.04654312133789,19.2453,13356661.0],["2020-04-21",19.2453,19.4313,18.9504,19.0914,6775968.0],["2020-04-22",19.0914,19.2646,18.8606,19.1684,7969011.0],["2020-04-23",19.1684,20.0598,19.16838836669922,19.38,20016402.0],["2020-04-24",19.38,20.2586,19.380014419555664,19.5916,17092080.0],["2020-04-27",19.5916,20.3035,19.4313,20.0406,14443065.0],["2020-04-28",20.0406,21.5027,19.7391,21.0346,29783871.0],["2020-04-29",21.0346,21.1372,20.342,20.8101,16553311.0],["2020-04-30",20.8101,21.4642,20.5215,20.9961,14691088.0],["2020-05-06",20.9961,22.3172,20.5857,21.6759,22516483.0],["2020-05-07",21.6759,21.9965,21.2911,21.6759,13159767.0],["2020-05-08",21.6759,22.4326,21.5604,22.1376,15626478.0],["2020-05-11",22.1376,22.4903,21.8105,21.9837,11445109.0],["2020-05-12",21.9837,22.8174,21.6887,22.6891,16574016.0],["2020-05-13",22.6891,22.811,21.9644,22.7276,14988019.0],["2020-05-14",22.7276,22.7597,22.2979,22.5801,9287910.0],["2020-05-15",22.5801,22.8623,22.4005,22.4775,9301566.0],["2020-05-18",22.4775,22.8879,22.3107,22.5288,15763686.0],["2020-05-19",22.5288,23.1252,22.52878761291504,22.8751,10483827.0],["2020-05-20",22.8751,22.875089645385742,22.4454,22.4711,8510259.0],["2020-05-21",22.4711,22.8879,22.0927,22.4005,12246060.0],["2020-05-22",22.4005,22.5095,21.8041,22.0478,13274554.0],["2020-05-25",22.0478,22.4069,21.7208,22.1889,12559080.0],["2020-05-26",22.1889,23.1829,22.1119,22.811,16432729.0],["2020-05-27",22.811,23.0162,21.9388,22.0414,14132647.0],["2020-05-28",22.0414,22.2787,21.2847,21.7015,17099115.0],["2020-05-29",21.7015,22.3364,21.631,22.144,12996976.0],["2020-06-01",22.144,23.0098,22.0478,22.6506,15650694.0],["2020-06-02",22.6506,22.9585,21.6246,21.7272,17282140.0],["2020-06-03",21.7272,22.5416,21.5476,22.2659,14649475.0],["2020-06-04",22.2659,22.6955,22.1761,22.4775,13080522.0],["2020-06-05",22.4775,22.477481842041016,21.8041,22.0222,10243549.0],["2020-06-08",22.0222,22.9777,22.022165298461914,22.1953,17475550.0],["2020-06-09",22.1953,22.4326,21.9196,22.1697,10316011.0],["2020-06-10",22.1697,23.1444,21.958,23.0354,16844487.0],["2020-06-11",23.0354,23.4715,21.9644,22.1761,22216980.0],["2020-06-12",22.1761,22.2017,21.5604,21.74,16586766.0],["2020-06-15",21.74,22.1248,21.522,21.7336,12145734.0],["2020-06-16",21.7336,22.7019,21.733577728271484,22.3556,12929524.0],["2020-06-17",22.3556,22.625,21.4835,21.6502,15110472.0],["2020-06-18",21.6502,22.0222,21.4835,21.7208,15844633.0],["2020-06-19",21.7208,22.6827,21.6438,22.3172,21384826.0],["2020-06-22",22.3172,23.1124,22.1568,22.734,16145565.0],["2020-06-23",22.734,23.2406,22.5095,23.0033,17070607.0],["2020-06-24",23.0033,23.9076,23.00334930419922,23.7024,28351269.0],["2020-06-29",23.7024,23.9781,23.2791,23.7088,16872769.0],["2020-06-30",23.7088,24.4719,23.70877456665039,24.3116,16785829.0],["2020-07-01",24.3116,24.9208,24.0551,24.69,16442409.0],["2020-07-02",24.69,24.7413,23.5998,24.2988,19518015.0],["2020-07-03",24.2988,24.4655,23.5998,24.2218,17819683.0],["2020-07-06",24.2218,25.0427,23.7793,24.9208,19648063.0],["2020-07-07",24.9208,26.1906,24.8824,25.6519,18970089.0],["2020-07-08",25.6519,28.1658,25.65191078186035,28.1658,24508351.0],["2020-07-09",28.1658,30.9811,28.16579818725586,30.9811,44770006.0],["2020-07-10",30.9811,31.4877,30.0127,31.0709,37872936.0],["2020-07-13",31.0709,32.2188,30.7951,31.5967,24388644.0],["2020-07-14",31.5967,33.8605,31.3338,32.315,40593262.0],["2020-07-15",32.315,33.5314,31.9224,32.4373,30196296.0],["2020-07-16",32.4373,34.6834,31.4075,32.3729,44601700.0],["2020-07-17",32.3729,33.3383,29.9272,32.2056,34332160.0],["2020-07-20",32.2056,34.323,31.2531,33.525,30856227.0],["2020-07-21",33.525,34.4196,32.8427,33.9626,22471188.0],["2020-07-22",33.9626,34.3037,33.068,33.319,22330633.0],["2020-07-23",33.319,33.8274,32.8234,33.4477,21491799.0],["2020-07-24",33.4477,33.6472,30.8991,31.2144,43340244.0],["2020-07-27",31.2144,31.7164,30.6416,31.105,21593332.0],["2020-07-28",31.105,33.2353,31.105030059814453,32.4115,27583305.0],["2020-07-29",32.4115,33.1452,31.9288,33.0937,24715374.0],["2020-07-30",33.0937,33.7245,31.8967,32.1734,24871707.0],["2020-07-31",32.1734,33.0101,31.6328,32.2957,19824207.0],["2020-08-03",32.2957,34.3037,32.295684814453125,33.8982,28427256.0],["2020-08-04",33.8982,34.5418,32.6561,33.467,26916316.0],["2020-08-05",33.467,34.2072,33.0551,33.9755,20449069.0],["2020-08-06",33.9755,33.97547149658203,32.0833,33.2353,24758547.0],["2020-08-07",33.2353,34.2908,32.8041,33.2997,21246493.0],["2020-08-10",33.2997,34.2393,32.8942,33.6151,17483064.0],["2020-08-11",33.6151,35.887,33.61505889892578,34.0334,29001006.0],["2020-08-12",34.0334,34.03340148925781,31.858,32.566,25691322.0],["2020-08-13",32.566,34.0978,32.5209,33.821,18900370.0],["2020-08-14",33.821,35.6231,33.5571,35.4043,28938978.0],["2020-08-17",35.4043,35.9642,34.6963,35.5587,22303686.0],["2020-08-18",35.5587,37.4573,34.7285,35.8162,33422367.0],["2020-08-19",35.8162,37.1548,35.43,36.5241,22429002.0],["2020-08-20",36.5241,37.0454,34.6255,34.6512,22241977.0],["2020-08-21",34.6512,35.784,34.2265,35.6166,17086038.0],["2020-08-24",35.6166,36.7944,34.5676,36.1508,17074044.0],["2020-08-25",36.1508,37.2385,35.5072,36.9875,17178202.0],["2020-08-26",36.9875,37.0583,35.887,36.138,17382298.0],["2020-08-27",36.138,38.8668,36.1058,37.8306,27520183.0],["2020-08-28",37.8306,37.83061218261719,36.3632,37.2449,26892075.0],["2020-08-31",37.2449,37.24494171142578,35.3978,36.3697,29356291.0],["2020-09-01",36.3697,37.1741,35.7132,36.8781,17971924.0],["2020-09-02",36.8781,37.4831,35.6102,36.434,18491979.0],["2020-09-03",36.434,36.582,35.1275,35.2884,19087947.0],["2020-09-04",35.2884,35.6038,34.2458,35.3528,14757292.0],["2020-09-07",35.3528,35.7196,34.1106,34.6255,17112126.0],["2020-09-08",34.6255,34.8765,33.4863,34.5161,16319565.0],["2020-09-09",34.5161,34.5225,32.8234,33.274,17195184.0],["2020-09-10",33.274,34.1943,32.92,33.4027,14560818.0],["2020-09-11",33.4027,33.8596,32.5016,33.6215,17411019.0],["2020-09-14",33.6215,34.2908,33.1452,33.4992,18762912.0],["2020-09-15",33.4992,34.9409,33.49921417236328,34.5161,16816462.0],["2020-09-16",34.5161,35.3914,33.8339,34.175,12042306.0],["2020-09-17",34.175,35.9771,33.9047,35.5909,17315901.0],["2020-09-18",35.5909,36.1766,35.0181,35.6553,15450606.0],["2020-09-21",35.6553,36.5048,34.7864,35.9256,12829860.0],["2020-09-22",35.9256,36.2989,35.0117,35.4364,10595976.0],["2020-09-23",35.4364,35.6617,34.9988,35.2047,9255751.0],["2020-09-24",35.2047,36.4147,34.2394,34.8315,17439681.0],["2020-09-25",34.8315,36.286,34.83146286010742,36.0285,18636778.0],["2020-09-28",36.0285,36.7365,35.5137,35.9384,15207232.0],["2020-09-29",35.9384,36.5434,35.5845,36.2281,13483663.0],["2020-09-30",36.2281,37.7984,36.0607,37.1935,17683869.0],["2020-10-09",37.1935,40.5466,37.193450927734375,39.6906,24086383.0],["2020-10-12",39.6906,40.9714,39.3238,40.9328,17266555.0],["2020-10-13",40.9328,41.1709,40.3149,40.6238,11962939.0],["2020-10-14",40.6238,40.9971,40.0961,40.3342,17028310.0],["2020-10-15",40.3342,40.9006,40.0703,40.6689,13314022.0],["2020-10-16",40.6689,41.0164,39.7807,40.2055,10444188.0],["2020-10-19",40.2055,41.6021,39.9223,40.2119,14784631.0],["2020-10-20",40.2119,41.4669,39.9738,41.2288,10928919.0],["2020-10-21",41.2288,41.4412,40.1283,40.4565,9484983.0],["2020-10-22",40.4565,40.456485748291016,39.0985,39.8966,15091968.0],["2020-10-23",39.8966,40.9649,38.9376,39.9738,14140404.0],["2020-10-26",39.9738,40.553,37.3286,40.2055,14545164.0],["2020-10-27",40.2055,40.9778,39.7099,40.5466,15224421.0],["2020-10-28",40.5466,41.6922,40.1604,40.3213,18902215.0],["2020-10-29",40.3213,42.5224,39.7164,42.2199,16881612.0],["2020-10-30",42.2199,43.3141,41.0743,41.4412,16711411.0],["2020-11-02",41.4412,49.6149,41.441200256347656,49.6149,45895561.0],["2020-11-03",49.6149,51.0308,48.5916,50.0718,43360309.0],["2020-11-04",50.0718,51.7194,49.8401,50.8441,28688767.0],["2020-11-05",50.8441,52.6848,50.3614,51.565,23758900.0],["2020-11-06",51.565,52.1313,50.3679,51.1595,22543663.0],["2020-11-09",51.1595,53.5344,51.15950012207031,53.1997,22068690.0],["2020-11-10",53.1997,53.6502,50.2327,52.8393,25743846.0],["2020-11-11",52.8393,55.9157,51.4877,51.7001,30512035.0],["2020-11-12",51.7001,53.071,50.5223,51.7259,22887300.0],["2020-11-13",51.7259,52.968,51.2367,52.6655,16742925.0],["2020-11-16",52.6655,54.6027,52.66551971435547,53.1868,24588760.0],["2020-11-17",53.1868,54.931,52.0541,53.0967,18925131.0],["2020-11-18",53.0967,53.7403,51.0372,51.8482,20795550.0],["2020-11-19",51.8482,52.2922,50.8828,51.4427,15127312.0],["2020-11-20",51.4427,52.6655,51.359,51.6551,18492183.0],["2020-11-23",51.6551,55.3493,51.65507507324219,54.3324,24521571.0],["2020-11-24",54.3324,54.7057,52.5625,53.9334,16025032.0],["2020-11-25",53.9334,54.5448,52.6977,53.1482,12840012.0],["2020-11-26",53.1482,53.5086,48.9842,50.3293,26614653.0],["2020-11-27",50.3293,51.1659,49.4154,50.0718,14405016.0],["2020-11-30",50.0718,51.3526,49.5569,49.5569,19543006.0],["2020-12-01",49.5569,53.5215,49.55694580078125,51.816,23949510.0],["2020-12-02",51.816,53.6438,51.5521,52.3309,13198396.0],["2020-12-03",52.3309,53.2705,51.6165,52.1571,10472209.0],["2020-12-04",52.1571,55.5424,51.4363,55.0082,21509872.0],["2020-12-07",55.0082,55.2206,53.8819,54.5126,13440607.0],["2020-12-08",54.5126,56.5722,54.4354,55.079,18988963.0],["2020-12-09",55.079,55.5424,53.7596,54.0814,12240831.0],["2020-12-10",54.0814,55.98,52.968,54.1587,16353849.0],["2020-12-11",54.1587,55.4459,52.7492,53.4765,23436214.0],["2020-12-14",53.4765,54.3904,52.8908,54.1844,14512627.0],["2020-12-15",54.1844,56.0895,53.9527,55.6389,13870579.0],["2020-12-16",55.6389,57.2801,54.4032,55.0275,16684080.0],["2020-12-17",55.0275,55.6325,54.5577,55.3107,10358751.0],["2020-12-18",55.3107,57.4925,54.9052,56.7395,21447436.0],["2020-12-21",56.7395,58.4386,56.3791,58.4386,25000794.0],["2020-12-22",58.4386,59.1723,55.1562,55.3493,25378447.0],["2020-12-23",55.3493,58.3099,55.34931945800781,56.9647,20856076.0],["2020-12-24",56.9647,58.9535,56.1924,58.7475,14742963.0],["2020-12-25",58.7475,59.5971,57.7692,59.5005,16771983.0],["2020-12-28",59.5005,59.8674,57.1192,58.5029,18319933.0],["2020-12-29",58.5029,58.8827,54.9503,55.478,23435547.0],["2020-12-30",55.478,57.7435,55.4780387878418,56.3533,21037173.0],["2020-12-31",56.3533,60.6783,56.3533,60.0476,22282140.0],["2021-01-04",60.0476,62.9695,59.5713,61.5214,20583471.0],["2021-01-05",61.5214,62.1393,59.404,61.9011,21352353.0],["2021-01-06",61.9011,63.2656,59.4683,61.3991,22335114.0],["2021-01-07",61.3991,65.6469,60.3758,64.3983,26648427.0],["2021-01-08",64.3983,65.3894,61.9655,64.3597,20737081.0],["2021-01-11",64.3597,64.3597,59.7258,61.3283,26161359.0],["2021-01-12",61.3283,63.4908,59.9253,62.6863,19715935.0],["2021-01-13",62.6863,63.1304,57.1256,57.8593,35995423.0],["2021-01-14",57.8593,59.2753,56.5979,58.4257,27737779.0],["2021-01-15",58.4257,59.4748,55.3364,57.4281,21945268.0],["2021-01-18",57.4281,58.947,55.1434,58.1297,19170703.0],["2021-01-19",58.1297,60.7555,57.9301,60.1184,25615263.0],["2021-01-20",60.1184,60.8585,58.8891,60.1184,14005632.0],["2021-01-21",60.1184,68.1698,59.8545,65.6469,33343588.0],["2021-01-22",65.6469,66.6702,63.124,63.5874,33357505.0],["2021-01-25",63.5874,67.5455,63.587364196777344,65.0612,31363395.0],["2021-01-26",65.0612,65.9687,61.5279,64.231,20711161.0],["2021-01-27",64.231,65.5117,62.4482,63.7032,17409190.0],["2021-01-28",63.7032,64.2953,58.8891,60.762,26567319.0],["2021-01-29",60.762,63.1883,60.3501,61.2382,21370816.0],["2021-02-01",61.2382,63.7804,61.1417,63.5166,19587864.0],["2021-02-02",63.5166,68.8649,63.516563415527344,67.4361,30014002.0],["2021-02-03",67.4361,68.6589,65.0033,65.2736,19531944.0],["2021-02-04",65.2736,65.8593,63.3299,64.3597,15424872.0],["2021-02-05",64.3597,65.7885,63.0661,63.4393,15423178.0],["2021-02-08",63.4393,71.4392,63.1626,70.712,31196470.0],["2021-02-09",70.712,72.08283233642578,69.1866,72.0828,20631156.0],["2021-02-10",72.0828,73.4344,70.4674,73.4344,14163601.0],["2021-02-18",73.4344,75.88,72.0828,73.4666,20840233.0],["2021-02-19",73.4666,73.46656036376953,65.6469,68.0732,26614450.0],["2021-02-22",68.0732,68.749,64.4884,65.428,25946043.0],["2021-02-23",65.428,66.6058,62.3002,62.4997,29048352.0],["2021-02-24",62.4997,63.1948,57.2029,57.8272,41107881.0],["2021-02-25",57.8272,59.3718,55.581,56.1152,33675042.0],["2021-02-26",56.1152,56.11520004272461,53.4185,54.8924,29516185.0],["2021-03-01",54.8924,58.2391,54.89236831665039,57.8529,39137518.0],["2021-03-02",57.8529,59.1272,55.2656,57.2029,26848870.0],["2021-03-03",57.2029,57.202877044677734,54.7701,56.688,23509048.0],["2021-03-04",56.688,56.68800735473633,52.8843,53.7725,28922613.0],["2021-03-05",53.7725,57.3316,53.5151,56.5593,27868278.0],["2021-03-08",56.5593,57.087,54.7186,55.1884,21964399.0],["2021-03-09",55.1884,56.2246,52.3759,52.5819,23645401.0],["2021-03-10",52.5819,55.6647,52.58185577392578,54.4805,23233882.0],["2021-03-11",54.4805,57.2801,54.480464935302734,56.186,17535330.0],["2021-03-12",56.186,57.1321,54.2552,55.7483,16446345.0],["2021-03-15",55.7483,55.9286,50.7026,51.4813,31380286.0],["2021-03-16",51.4813,53.9398,51.48130416870117,52.6205,21049387.0],["2021-03-17",52.6205,54.3839,51.8095,53.2061,11554977.0],["2021-03-18",53.2061,57.9108,53.20614242553711,56.437,19137343.0],["2021-03-19",56.437,56.4370002746582,53.5923,54.2359,14461015.0],["2021-03-22",54.2359,57.6019,54.235904693603516,57.087,15699645.0],["2021-03-23",57.087,57.08702850341797,54.4032,55.1562,13784427.0],["2021-03-24",55.1562,55.7612,51.0372,51.7838,22168662.0],["2021-03-25",51.7838,52.9101,50.4644,52.5175,15317557.0],["2021-03-26",52.5175,56.1603,52.517494201660156,55.6711,17723055.0],["2021-03-29",55.6711,57.1192,53.8433,54.5191,20007411.0],["2021-03-30",54.5191,56.8296,53.8111,56.791,12385894.0],["2021-03-31",56.791,56.8489,53.676,55.034,15440761.0],["2021-04-01",55.034,56.1088,54.9632,55.8191,7698721.0],["2021-04-02",55.8191,59.7258,55.81914520263672,58.7346,16564882.0],["2021-04-06",58.7346,61.0645,56.9969,58.7346,22250248.0],["2021-04-07",58.7346,60.0862,57.6534,60.054,13845546.0],["2021-04-08",60.054,60.2921,57.6341,58.1554,13213477.0],["2021-04-09",58.1554,58.1811,51.2303,52.421,45300750.0],["2021-04-12",52.421,52.42095184326172,49.1064,49.8594,36364369.0],["2021-04-13",49.8594,50.104,48.3985,48.7653,20403565.0],["2021-04-14",48.7653,51.8739,48.4435,51.6165,23328301.0],["2021-04-15",51.6165,52.067,50.2327,51.8031,9289786.0],["2021-04-16",51.8031,53.0903,50.6382,51.3011,15285520.0],["2021-04-19",51.3011,53.9398,51.2303,53.5408,17305804.0],["2021-04-20",53.5408,53.7403,51.6808,52.3309,15075153.0],["2021-04-21",52.3309,52.3502,50.9214,52.0992,11033440.0],["2021-04-22",52.0992,52.2601,49.3961,50.5481,30901429.0],["2021-04-23",50.5481,53.0903,50.2005,52.6527,21891381.0],["2021-04-26",52.6527,53.6309,50.9793,51.1788,20966763.0],["2021-04-27",51.1788,56.289,51.17881774902344,54.3646,37911568.0],["2021-04-28",54.3646,58.4193,54.36461639404297,58.3099,39096378.0],["2021-04-29",58.3099,59.0693,56.186,57.2801,20596554.0],["2021-04-30",57.2801,58.0396,55.7355,57.5697,18200826.0],["2021-05-06",57.5697,58.3163,56.6751,57.9108,22431408.0],["2021-05-07",57.9108,58.3549,54.4805,54.6414,19250962.0],["2021-05-10",54.6414,54.725,52.6913,53.3413,19013304.0],["2021-05-11",53.3413,53.3412971496582,50.9664,52.17,14884911.0],["2021-05-12",52.17,52.6205,51.1659,52.26,13718692.0],["2021-05-13",52.26,52.260047912597656,50.3357,51.0244,13703376.0],["2021-05-14",51.0244,53.0967,50.0525,52.26,15604600.0],["2021-05-17",52.26,57.8915,52.260047912597656,57.5504,31183390.0],["2021-05-18",57.5504,57.55042266845703,56.0959,57.2608,13989400.0],["2021-05-19",57.2608,61.1996,56.6494,58.5673,20102007.0],["2021-05-20",58.5673,60.9036,58.56730270385742,59.6357,18734929.0],["2021-05-21",59.6357,60.2085,57.9237,58.6638,15086731.0],["2021-05-24",58.6638,59.8545,57.6663,59.0757,12160278.0],["2021-05-25",59.0757,61.0001,58.7797,60.7298,19873290.0],["2021-05-26",60.7298,63.2977,60.72978591918945,62.4675,20876413.0],["2021-05-27",62.4675,63.0789,61.1739,62.4675,15488244.0],["2021-05-28",62.4675,63.5552,61.1481,61.7274,15461727.0],["2021-05-31",61.7274,64.3597,61.727359771728516,63.3879,15587889.0],["2021-06-01",63.3879,63.5166,60.6912,62.8923,23076130.0],["2021-06-02",62.8923,63.2849,61.0645,61.766,13754334.0],["2021-06-03",61.766,62.3903,59.5134,59.6807,12229830.0],["2021-06-04",59.6807,61.5706,58.3433,59.0798,19037990.0],["2021-06-07",59.0798,59.6807,56.405,57.3935,28252348.0],["2021-06-08",57.3935,60.4657,57.2772,58.6825,18715286.0],["2021-06-09",58.6825,59.6807,58.0622,58.9248,13604132.0],["2021-06-10",58.9248,61.9098,58.5371,60.7662,21715264.0],["2021-06-11",60.7662,61.0182,59.0798,59.1186,22113720.0],["2021-06-15",59.1186,62.6076,59.11861038208008,61.59,23354565.0],["2021-06-16",61.59,61.589969635009766,58.9248,59.3027,18285551.0],["2021-06-17",59.3027,60.2816,56.9962,60.0102,25741853.0],["2021-06-18",60.0102,67.8216,60.01023483276367,64.73,39791625.0],["2021-06-21",64.73,67.2401,63.5283,65.9027,31207019.0],["2021-06-22",65.9027,67.056,64.5071,65.4278,16231263.0],["2021-06-23",65.4278,66.1741,64.449,64.8851,18154215.0],["2021-06-24",64.8851,64.88510131835938,61.5415,62.3168,24218763.0],["2021-06-25",62.3168,65.2825,62.316837310791016,64.0322,23102704.0],["2021-06-28",64.0322,67.3855,63.538,66.4648,21874969.0],["2021-06-29",66.4648,67.4437,64.7397,66.8137,20775784.0],["2021-06-30",66.8137,73.2489,66.81372833251953,71.9697,44818309.0],["2021-07-01",71.9697,79.9846,70.2639,78.2886,48906472.0],["2021-07-02",78.2886,78.2885513305664,72.5996,74.1309,46380196.0],["2021-07-05",74.1309,74.9837,71.33,72.3185,49364405.0],["2021-07-06",72.3185,73.9952,70.7485,73.7723,33130541.0],["2021-07-07",73.7723,75.2454,70.826,74.3344,32714980.0],["2021-07-08",74.3344,76.4665,73.7529,75.7784,33830914.0],["2021-07-09",75.7784,78.3564,72.9291,76.7573,34986452.0],["2021-07-12",76.7573,81.041,75.1097,77.8718,38184392.0],["2021-07-13",77.8718,77.87181091308594,71.9503,72.8903,44435765.0],["2021-07-14",72.8903,74.2859,70.9908,72.4833,26007616.0],["2021-07-15",72.4833,73.6269,71.1459,73.5591,20440798.0],["2021-07-16",73.5591,73.5590591430664,69.9053,69.9247,30458903.0],["2021-07-19",69.9247,72.9776,68.1318,72.493,27011544.0],["2021-07-20",72.493,75.9044,70.797,75.4198,35498416.0],["2021-07-21",75.4198,81.8938,75.41983795166016,79.7423,57846110.0],["2021-07-22",79.7423,80.9053,77.959,78.8894,28188879.0],["2021-07-23",78.8894,79.7423,77.048,78.2789,23038143.0],["2021-07-26",78.2789,79.2771,73.6657,74.9159,37256544.0],["2021-07-27",74.9159,77.3,73.2489,73.5687,32145618.0],["2021-07-28",73.5687,75.1872,70.8939,74.0243,32677888.0],["2021-07-29",74.0243,78.2886,74.02425384521484,77.3485,30515658.0],["2021-07-30",77.3485,77.5132,75.1291,75.4586,20772837.0],["2021-08-02",75.4586,83.8031,75.4586181640625,82.5238,45295768.0],["2021-08-03",82.5238,85.2762,78.9863,79.2771,33218329.0],["2021-08-04",79.2771,85.8577,78.3855,84.8594,37318612.0],["2021-08-05",84.8594,86.3035,82.7467,84.1229,24795841.0],["2021-08-06",84.1229,85.0823,80.9247,81.8066,24641352.0],["2021-08-09",81.8066,82.1846,79.4709,81.3026,19469900.0],["2021-08-10",81.3026,83.5026,80.4304,82.6207,21838411.0],["2021-08-11",82.6207,82.6207,80.0233,80.0621,20710978.0],["2021-08-12",80.0621,80.3335,71.0393,71.6983,77016341.0],["2021-08-13",71.6983,74.1212,70.8163,71.737,37140297.0],["2021-08-16",71.737,71.73704528808594,68.345,70.7,30723504.0],["2021-08-17",70.7,71.33,68.81019592285156,68.8102,25352463.0],["2021-08-18",68.8102,69.5468,66.2225,67.0657,32456800.0],["2021-08-19",67.0657,69.382,66.5714,68.9943,22927168.0],["2021-08-20",68.9943,68.99433135986328,65.7089,67.2402,25584432.0],["2021-08-23",67.2402,72.1829,67.24015045166016,71.708,35580485.0],["2021-08-24",71.708,74.0436,69.8084,73.0163,34228839.0],["2021-08-25",73.0163,75.3714,71.9115,72.3767,19958740.0],["2021-08-26",72.3767,74.2278,71.3881,71.9793,21008248.0],["2021-08-27",71.9793,73.7723,71.33,72.7837,18925177.0],["2021-08-30",72.7837,73.7529,70.5547,71.3688,32371973.0],["2021-08-31",71.3688,71.96,67.8507,68.8296,39515100.0],["2021-09-01",68.8296,69.4111,66.3776,68.4225,27159108.0],["2021-09-02",68.4225,69.3529,67.5309,68.0543,19504912.0],["2021-09-03",68.0543,69.2948,66.0093,66.8719,22085923.0],["2021-09-06",66.8719,71.0393,65.9996,69.5855,25060019.0],["2021-09-07",69.5855,71.4172,69.0137,70.6419,24738849.0],["2021-09-08",70.6419,71.5238,67.6375,67.841,30047773.0],["2021-09-09",67.841,68.6939,66.3098,68.0155,16136184.0],["2021-09-10",68.0155,68.5194,66.3388,67.9186,21361076.0],["2021-09-13",67.9186,68.3935,65.4375,65.8736,22399767.0],["2021-09-14",65.8736,67.6375,65.4181,66.0481,18414417.0],["2021-09-15",66.0481,66.04808807373047,62.9371,63.3732,35223468.0],["2021-09-16",63.3732,64.6719,62.6657,63.1406,28227021.0],["2021-09-17",63.1406,64.3036,62.782,63.5574,18164094.0],["2021-09-22",63.5574,63.55735397338867,60.2913,61.2411,24528271.0],["2021-09-23",61.2411,63.8093,61.24106216430664,63.3829,32635098.0],["2021-09-24",63.3829,64.4102,61.716,63.1697,26648895.0],["2021-09-27",63.1697,65.2243,62.4331,63.5089,23524059.0],["2021-09-28",63.5089,64.2552,61.619,62.0261,22403829.0],["2021-09-29",62.0261,62.6076,60.7662,60.8728,20325078.0],["2021-09-30",60.8728,61.6675,60.7759,61.0569,17566273.0],["2021-10-08",61.0569,63.3635,61.05693435668945,62.1812,21191717.0],["2021-10-11",62.1812,64.5653,61.9001,62.0358,27316603.0],["2021-10-12",62.0358,63.1503,57.3741,57.6746,41185326.0],["2021-10-13",57.6746,58.6243,57.0155,58.3917,16459586.0],["2021-10-14",58.3917,59.264,57.316,57.8587,22213895.0],["2021-10-15",57.8587,61.6287,57.0058,60.9116,38008902.0],["2021-10-18",60.9116,61.0375,58.101,58.6534,32602738.0],["2021-10-19",58.6534,60.708,58.3045,58.8279,28240405.0],["2021-10-20",58.8279,61.0472,57.975,60.2428,32766491.0],["2021-10-21",60.2428,60.7274,58.9926,59.3706,22979888.0],["2021-10-22",59.3706,60.1362,58.7213,59.5063,17612113.0],["2021-10-25",59.5063,60.4173,59.1283,60.0878,21116777.0],["2021-10-26",60.0878,63.6155,60.0877685546875,62.4138,40810640.0],["2021-10-27",62.4138,63.2472,61.59,62.53,28336979.0],["2021-10-28",62.53,64.8076,61.5415,63.7706,43552226.0],["2021-10-29",63.7706,63.8481,61.2508,63.2182,37466033.0],["2021-11-01",63.2182,63.21815490722656,60.8825,63.0146,34750760.0],["2021-11-02",63.0146,65.9221,62.3653,63.819,44060645.0],["2021-11-03",63.819,65.3794,63.3054,64.5556,24415860.0],["2021-11-04",64.5556,66.0772,64.55559539794922,66.0287,29884613.0],["2021-11-05",66.0287,66.6587,65.4763,66.019,23036516.0],["2021-11-08",66.019,69.1785,66.0190200805664,68.4031,30871475.0],["2021-11-09",68.4031,68.9749,67.2886,68.9459,22927085.0],["2021-11-10",68.9459,69.0719,65.8058,66.6974,28936709.0],["2021-11-11",66.6974,68.9265,65.9221,67.5309,24857821.0],["2021-11-12",67.5309,69.0816,67.1142,68.3353,18969322.0],["2021-11-15",68.3353,69.2657,67.4437,68.3159,16189068.0],["2021-11-16",68.3159,68.471,64.7106,64.9626,33409001.0],["2021-11-17",64.9626,65.8833,64.7979,65.0111,15852464.0],["2021-11-18",65.0111,65.5829,63.286,63.9644,24276281.0],["2021-11-19",63.9644,64.1873,62.5107,64.0613,27707458.0],["2021-11-22",64.0613,65.0789,63.3248,64.3714,28628825.0],["2021-11-23",64.3714,68.1124,64.37144470214844,66.9785,44341432.0],["2021-11-24",66.9785,67.3565,65.9318,66.7653,25181341.0],["2021-11-25",66.7653,68.3547,66.4842,67.2305,25235363.0],["2021-11-26",67.2305,67.23046112060547,64.9336,65.2922,22072392.0],["2021-11-29",65.2922,65.29216003417969,63.2085,64.575,18977244.0],["2021-11-30",64.575,65.3891,63.4895,63.5767,17061307.0],["2021-12-01",63.5767,64.5071,62.627,63.0437,15943813.0],["2021-12-02",63.0437,63.7221,62.4719,63.4798,15056441.0],["2021-12-03",63.4798,63.8966,62.8111,63.8287,15304153.0],["2021-12-06",63.8287,65.1274,63.0631,63.0922,17479131.0],["2021-12-07",63.0922,63.8966,62.53,63.5089,11911850.0],["2021-12-08",63.5089,65.1177,63.5088996887207,64.2261,17459573.0],["2021-12-09",64.2261,69.9247,63.9644,68.2384,55306610.0],["2021-12-10",68.2384,69.004,67.4146,68.6648,23547983.0],["2021-12-13",68.6648,71.2331,68.6648178100586,69.3432,30063492.0],["2021-12-14",69.3432,69.34323120117188,67.9961,68.1705,15822499.0],["2021-12-15",68.1705,68.17053985595703,66.5133,66.7265,16050568.0],["2021-12-16",66.7265,69.9732,66.72650146484375,69.8763,26046691.0],["2021-12-17",69.8763,71.5917,69.4886,69.8181,26839664.0],["2021-12-20",69.8181,70.0992,67.9186,68.1512,24398099.0],["2021-12-21",68.1512,70.2155,68.15116882324219,70.0507,19069402.0],["2021-12-22",70.0507,70.05070495605469,67.5406,67.9186,22226313.0],["2021-12-23",67.9186,67.91856384277344,66.6684,67.0173,15801642.0],["2021-12-24",67.0173,68.0349,66.6877,67.5212,14054387.0],["2021-12-27",67.5212,68.219,66.9591,67.841,8672146.0],["2021-12-28",67.841,69.6243,67.2402,69.2463,18168830.0],["2021-12-29",69.2463,69.3917,67.1723,67.2111,15064950.0],["2021-12-30",67.2111,67.7441,66.5618,67.2208,9987819.0],["2021-12-31",67.2208,67.8217,65.9996,66.4842,12499899.0],["2022-01-04",66.4842,68.6939,66.48421478271484,67.6472,19752208.0],["2022-01-05",67.6472,68.0155,64.3327,64.4974,22821353.0],["2022-01-06",64.4974,65.0499,63.4895,64.0904,13298875.0],["2022-01-07",64.0904,65.2243,63.5767,64.3424,10400911.0],["2022-01-10",64.3424,64.34236907958984,61.871,63.1891,15549788.0],["2022-01-11",63.1891,64.1582,62.3653,63.1891,13830011.0],["2022-01-12",63.1891,64.1389,62.8014,63.8384,10954512.0],["2022-01-13",63.8384,64.3133,62.9856,63.0922,9675840.0],["2022-01-14",63.0922,63.092159271240234,60.6983,62.0261,19528971.0],["2022-01-17",62.0261,62.9371,61.5415,62.0842,10749997.0],["2022-01-18",62.0842,65.3697,61.7838,64.8173,19640493.0],["2022-01-19",64.8173,65.1759,63.5089,63.9644,14782025.0],["2022-01-20",63.9644,66.4648,63.8675,65.7864,16600819.0],["2022-01-21",65.7864,66.3388,64.449,65.3406,16138997.0],["2022-01-24",65.3406,65.3405990600586,63.0146,64.3618,13721236.0],["2022-01-25",64.3618,66.6684,63.7706,64.4393,16075409.0],["2022-01-26",64.4393,65.108,62.3168,63.2569,15523537.0],["2022-01-27",63.2569,63.25691223144531,56.405,56.6957,42740997.0],["2022-01-28",56.6957,58.7794,56.5503,58.1398,25598056.0],["2022-02-07",58.1398,59.6323,57.3547,58.3821,12216326.0],["2022-02-08",58.3821,58.9151,56.5794,57.8587,15084753.0],["2022-02-09",57.8587,59.2155,57.7521,58.9248,12852921.0],["2022-02-10",58.9248,58.9345,57.8296,58.5371,12384039.0],["2022-02-11",58.5371,59.7679,57.568,59.2252,17314520.0],["2022-02-14",59.2252,59.225223541259766,57.5583,58.6922,11997009.0],["2022-02-15",58.6922,61.212,58.5177,60.9116,16222770.0],["2022-02-16",60.9116,63.4798,60.91155242919922,63.1503,17888356.0],["2022-02-17",63.1503,64.6913,62.0746,63.4798,14412595.0],["2022-02-18",63.4798,63.47983169555664,62.2393,63.1309,9279236.0],["2022-02-21",63.1309,63.6737,61.8419,62.3168,10932330.0],["2022-02-22",62.3168,62.316837310791016,60.427,61.0085,14683549.0],["2022-02-23",61.0085,62.5979,61.00846862792969,62.5397,11445167.0],["2022-02-24",62.5397,63.8093,61.0569,62.1715,13583648.0],["2022-02-25",62.1715,62.9274,61.5415,61.7353,8151207.0],["2022-02-28",61.7353,61.9873,60.7468,61.6966,7675490.0],["2022-03-01",61.6966,62.3265,61.3477,61.7838,8090638.0],["2022-03-02",61.7838,61.78379440307617,60.7662,61.0375,6567208.0],["2022-03-03",61.0375,61.493,60.1072,60.4754,6919938.0],["2022-03-04",60.4754,60.7662,59.3609,59.7389,9688102.0],["2022-03-07",59.7389,59.9715,57.7618,58.1495,13919519.0],["2022-03-08",58.1495,59.012,57.2772,57.6358,12815730.0],["2022-03-09",57.6358,58.8085,55.242,56.8314,15344130.0],["2022-03-10",56.8314,58.3917,55.7266,56.027,17988046.0],["2022-03-11",56.027,56.6376,52.1407,56.3856,20336983.0],["2022-03-14",56.3856,56.385589599609375,52.8675,52.9451,16605285.0],["2022-03-15",52.9451,53.1098,49.9213,50.1248,23560286.0],["2022-03-16",50.1248,53.672,50.12483596801758,53.546,24165506.0],["2022-03-17",53.546,55.523,53.1583,53.9627,18750679.0],["2022-03-18",53.9627,55.775,53.7592,55.1451,12958945.0],["2022-03-21",55.1451,56.56,54.7865,55.8235,10932739.0],["2022-03-22",55.8235,55.8719,54.9512,55.6296,8553539.0],["2022-03-23",55.6296,56.0755,54.9415,55.4843,6321650.0],["2022-03-24",55.4843,55.48427200317383,54.2728,54.5539,10485999.0],["2022-03-25",54.5539,54.9319,53.1389,53.1389,10791742.0],["2022-03-28",53.1389,53.6138,52.2376,53.1002,8956483.0],["2022-03-29",53.1002,53.449,51.9953,52.3345,6432526.0],["2022-03-30",52.3345,54.079,52.334510803222656,53.9336,9909166.0],["2022-03-31",53.9336,55.6393,53.4006,55.242,13824889.0],["2022-04-01",55.242,55.7266,54.612,54.9997,8676406.0],["2022-04-06",54.9997,55.4261,54.1953,54.709,8536035.0],["2022-04-07",54.709,54.9997,53.672,53.7107,9874926.0],["2022-04-08",53.7107,55.1063,53.575,54.3116,7458197.0],["2022-04-11",54.3116,54.31159591674805,50.8808,50.9389,12843250.0],["2022-04-12",50.9389,52.9063,50.8032,52.8966,8537043.0],["2022-04-13",52.8966,53.1098,51.1812,51.9081,9565694.0],["2022-04-14",51.9081,52.9742,51.9080810546875,52.3636,6716474.0],["2022-04-15",52.3636,52.36358642578125,50.3768,50.9777,8520247.0],["2022-04-18",50.9777,51.0261,46.9072,50.8032,18536258.0],["2022-04-19",50.8032,52.8966,50.5706,51.4623,12856720.0],["2022-04-20",51.4623,52.7028,51.2491,51.5107,9842816.0],["2022-04-21",51.5107,51.9178,49.4367,49.6403,11526667.0],["2022-04-22",49.6403,49.9116,47.983,48.8746,11929527.0],["2022-04-25",48.8746,48.87461853027344,46.03498840332031,46.035,14734480.0],["2022-04-26",46.035,48.4385,46.03498840332031,46.9848,18339841.0],["2022-04-27",46.9848,51.9565,46.5196,51.6367,20743500.0],["2022-04-28",51.6367,54.8931,51.2684,54.1953,21066996.0],["2022-04-29",54.1953,56.5213,54.1274,55.9204,16245195.0],["2022-05-05",55.9204,57.9459,55.8816,56.531,13391927.0],["2022-05-06",56.531,56.53096389770508,53.4781,54.0887,9083407.0],["2022-05-09",54.0887,54.1178,52.8191,53.4587,5912778.0],["2022-05-10",53.4587,54.5248,52.7222,54.0305,13175778.0],["2022-05-11",54.0305,55.1063,53.4878,54.2534,13883393.0],["2022-05-12",54.2534,54.6411,53.6041,54.3116,6742870.0],["2022-05-13",54.3116,54.9997,54.0887,54.7574,6920512.0],["2022-05-16",54.7574,55.5327,54.3988,54.8931,6641274.0],["2022-05-17",54.8931,56.938,54.8543,56.7829,9221575.0],["2022-05-18",56.7829,57.1803,56.2111,56.6957,6656834.0],["2022-05-19",56.6957,58.2076,55.5812,57.7618,10821194.0],["2022-05-20",57.7618,59.0798,57.1997,58.2464,8734018.0],["2022-05-23",58.2464,59.3124,57.8781,58.8279,9331045.0],["2022-05-24",58.8279,60.3107,57.2772,57.3644,10369877.0],["2022-05-25",57.3644,57.7133,56.4825,57.1706,6593002.0],["2022-05-26",57.1706,58.4887,56.0173,57.2675,7152018.0],["2022-05-27",57.2675,59.2446,57.26752471923828,58.6147,10494233.0],["2022-05-30",58.6147,59.6323,57.6746,58.1882,7251507.0],["2022-05-31",58.1882,59.6032,57.9362,59.3415,7890377.0],["2022-06-01",59.3415,60.5336,58.9248,59.3609,7267716.0],["2022-06-02",59.3609,62.6076,58.7213,62.123,16232491.0],["2022-06-06",62.123,63.8384,61.2895,63.6252,17464168.0],["2022-06-07",63.6252,64.8076,62.4525,63.3732,10570621.0],["2022-06-08",63.3732,63.8287,62.2296,63.3829,10799498.0],["2022-06-09",63.3829,64.7785,61.842,62.5204,11328581.0],["2022-06-10",62.5204,63.3829,61.3768,63.0049,12532901.0],["2022-06-13",63.0049,64.6234,62.123,64.5459,17265163.0],["2022-06-14",64.5459,64.5458984375,61.6384,64.0419,10862749.0],["2022-06-15",64.0419,64.0516,61.8904,62.2684,12887957.0],["2022-06-16",62.2684,63.5767,62.2199,62.8983,8412170.0],["2022-06-17",62.8983,63.2666,61.8323,62.9468,9252816.0],["2022-06-20",62.9468,64.4199,62.5107,63.9741,10023928.0],["2022-06-21",63.9741,66.2419,63.3926,64.2067,12486123.0],["2022-06-22",64.2067,64.9336,62.0358,62.3944,14135588.0],["2022-06-23",62.3944,66.0869,62.39436340332031,65.9512,24597972.0],["2022-06-24",65.9512,67.9379,65.5151,67.6472,22768450.0],["2022-06-27",67.6472,68.3062,65.3406,65.612,18502860.0],["2022-06-28",65.612,67.5018,64.2067,67.1432,18376671.0],["2022-06-29",67.1432,67.6202,63.3763,63.5904,19075889.0],["2022-06-30",63.5904,65.0797,63.1816,64.1161,13687095.0],["2022-07-01",64.1161,64.2621,62.7631,63.1232,10034644.0],["2022-07-04",63.1232,64.1063,62.3932,63.9992,10231086.0],["2022-07-05",63.9992,64.0966,61.4587,62.9675,12375252.0],["2022-07-06",62.9675,62.96747589111328,61.2057,61.9065,9942908.0],["2022-07-07",61.9065,62.9285,61.0305,62.6171,11842128.0],["2022-07-08",62.6171,63.5126,61.2057,62.7144,20702921.0],["2022-07-11",62.7144,62.71439743041992,60.8845,61.2057,10518991.0],["2022-07-12",61.2057,61.6145,60.1642,60.6314,11974634.0],["2022-07-13",60.6314,60.8163,59.4731,60.1447,12658361.0],["2022-07-14",60.1447,62.8799,59.4633,62.1206,14196900.0],["2022-07-15",62.1206,62.9091,61.3225,61.3614,11324246.0],["2022-07-18",61.3614,62.1985,60.4464,61.4198,12981801.0],["2022-07-19",61.4198,61.7605,60.2518,60.719,8849578.0],["2022-07-20",60.719,63.2303,60.7189826965332,61.9162,11570330.0],["2022-07-21",61.9162,62.179,61.303,61.303,7293246.0],["2022-07-22",61.303,61.8481,59.5899,60.3491,8753770.0],["2022-07-25",60.3491,60.8358,58.9377,59.3271,10257862.0],["2022-07-26",59.3271,61.1375,59.32706069946289,60.8845,9504363.0],["2022-07-27",60.8845,63.4834,60.2323,63.1524,14154851.0],["2022-07-28",63.1524,65.3814,63.152408599853516,64.3399,15762020.0],["2022-07-29",64.3399,65.323,63.7559,64.3594,11695679.0],["2022-08-01",64.3594,65.8292,62.8896,65.2744,14626060.0],["2022-08-02",65.2744,65.27436065673828,63.1232,64.5443,17242343.0],["2022-08-03",64.5443,65.7124,62.9772,63.2692,11226067.0],["2022-08-04",63.2692,64.5054,62.6463,63.4055,9858733.0],["2022-08-05",63.4055,64.1063,61.0597,61.8773,14914662.0],["2022-08-08",61.8773,61.877296447753906,60.2128,60.7092,15794804.0],["2022-08-09",60.7092,61.5171,60.427,60.9915,9990624.0],["2022-08-10",60.9915,61.5464,60.1544,61.0694,10443209.0],["2022-08-11",61.0694,61.7605,60.4951,61.3225,9224116.0],["2022-08-12",61.3225,61.887,60.2323,60.8358,8711432.0],["2022-08-15",60.8358,61.5171,60.3199,61.3809,10500912.0],["2022-08-16",61.3809,63.1232,61.1862,63.0745,14979336.0],["2022-08-17",63.0745,63.07454299926758,61.9357,62.4321,8394227.0],["2022-08-18",62.4321,63.3568,61.7216,63.2887,8253378.0],["2022-08-19",63.2887,63.863,60.6703,60.7384,12777738.0],["2022-08-22",60.7384,61.4393,59.9695,61.0889,6444434.0],["2022-08-23",61.0889,64.885,60.6995,62.5489,23311044.0],["2022-08-24",62.5489,63.0745,59.6191,59.6677,14753248.0],["2022-08-25",59.6677,60.7969,59.3173,60.427,9728182.0],["2022-08-26",60.427,60.9234,58.4024,58.889,12610649.0],["2022-08-29",58.889,58.8988,57.0396,57.4095,11541704.0],["2022-08-30",57.4095,57.721,56.6308,56.8255,7578499.0],["2022-08-31",56.8255,58.3732,55.8229,58.3732,11567959.0],["2022-09-01",58.3732,58.37315368652344,55.4822,55.7061,10389538.0],["2022-09-02",55.7061,56.9423,55.5309,56.3388,8171129.0],["2022-09-05",56.3388,57.7989,55.9689,57.3803,9668882.0],["2022-09-06",57.3803,57.7697,55.6088,56.5919,11966196.0],["2022-09-07",56.5919,58.4997,56.0079,57.4679,12033294.0],["2022-09-08",57.4679,57.6626,56.3583,56.4848,8850618.0],["2022-09-09",56.4848,57.0202,56.0663,56.8936,5787255.0],["2022-09-13",56.8936,57.8962,56.6308,57.137,6346367.0],["2022-09-14",57.137,57.13697052001953,55.5796,56.1733,7509221.0],["2022-09-15",56.1733,57.2246,55.3849,55.93,11897416.0],["2022-09-16",55.93,56.5335,54.96635055541992,54.9664,8752882.0],["2022-09-19",54.9664,57.1856,54.9469,56.5432,11650602.0],["2022-09-20",56.5432,57.0396,56.2707,56.5724,5642739.0],["2022-09-21",56.5724,56.7282,55.2876,56.0176,5225025.0],["2022-09-22",56.0176,56.3388,55.3849,55.9202,3459851.0],["2022-09-23",55.9202,56.3291,54.5186,55.3362,5242069.0],["2022-09-26",55.3362,57.1856,54.7522,56.2609,7890695.0],["2022-09-27",56.2609,56.806,55.492,56.4069,7810263.0],["2022-09-28",56.4069,56.5237,54.139,54.4115,8484069.0],["2022-09-29",54.4115,56.8255,54.4115,56.0663,9628897.0],["2022-09-30",56.0663,56.7963,55.6574,55.9787,7231711.0],["2022-10-10",55.9787,57.8086,55.97865295410156,56.3972,12436330.0],["2022-10-11",56.3972,57.2635,55.4141,56.9812,8938192.0],["2022-10-12",56.9812,59.959747314453125,56.6698,59.9597,27636798.0],["2022-10-13",59.9597,60.4562,59.0642,59.8527,13134068.0],["2022-10-14",59.8527,61.1765,59.85268020629883,60.5438,13345415.0],["2022-10-17",60.5438,64.3886,59.7651,64.2426,29832843.0],["2022-10-18",64.2426,65.5858,63.7072,64.3302,19406149.0],["2022-10-19",64.3302,64.5346,62.9285,63.5515,14097389.0],["2022-10-20",63.5515,63.55149459838867,60.4659,61.3225,24706431.0],["2022-10-21",61.3225,62.0428,59.7651,61.3419,19455230.0],["2022-10-24",61.3419,63.9019,61.0305,62.6949,17550281.0],["2022-10-25",62.6949,65.5566,61.7897,64.8266,22542358.0],["2022-10-26",64.8266,65.1965,63.863,64.3789,18301358.0],["2022-10-27",64.3789,66.1796,63.7754,64.6222,18994219.0],["2022-10-28",64.6222,64.62220764160156,62.9577,63.1037,11836983.0],["2022-10-31",63.1037,65.8973,62.7825,64.924,14060383.0],["2022-11-01",64.924,66.092,64.4178,65.7318,16564461.0],["2022-11-02",65.7318,69.5961,65.7124,69.0803,26203265.0],["2022-11-03",69.0803,69.3041,67.6981,68.0095,10382872.0],["2022-11-04",68.0095,68.9926,67.1627,67.9414,14607047.0],["2022-11-07",67.9414,68.2237,65.946,67.2795,14258812.0],["2022-11-08",67.2795,67.9317,66.3645,67.4158,10109682.0],["2022-11-09",67.4158,67.5521,65.8779,66.5884,10760300.0],["2022-11-10",66.5884,67.2211,65.6053,66.6663,13654934.0],["2022-11-11",66.6663,70.0634,66.66629028320312,69.3041,22568751.0],["2022-11-14",69.3041,70.8615,67.7467,68.0387,14161350.0],["2022-11-15",68.0387,70.5501,68.029,69.9952,12848650.0],["2022-11-16",69.9952,71.3482,69.1095,69.2652,10145148.0],["2022-11-17",69.2652,69.5961,67.0654,67.3963,11733618.0],["2022-11-18",67.3963,70.297,67.1919,69.1095,12466621.0],["2022-11-21",69.1095,70.8615,68.321,70.3456,10428368.0],["2022-11-22",70.3456,70.5208,68.5352,68.8661,6763922.0],["2022-11-23",68.8661,69.8297,67.7467,68.905,8167486.0],["2022-11-24",68.905,70.0731,66.676,67.2892,13585237.0],["2022-11-25",67.2892,67.8927,66.2672,66.5884,9274053.0],["2022-11-28",66.5884,66.8512,64.6903,66.6079,7879363.0],["2022-11-29",66.6079,68.4962,66.1504,67.8733,11172722.0],["2022-11-30",67.8733,68.7882,67.5034,68.3892,8008095.0],["2022-12-01",68.3892,70.3554,67.9706,68.0485,15169305.0],["2022-12-02",68.0485,70.0634,66.384,68.7298,8792761.0],["2022-12-05",68.7298,70.8421,68.5546,70.3748,12585137.0],["2022-12-06",70.3748,70.5598,69.1095,69.5475,8524782.0],["2022-12-07",69.5475,69.8784,68.5157,69.0219,8438538.0],["2022-12-08",69.0219,69.966,68.0193,69.2749,8554094.0],["2022-12-09",69.2749,69.5475,66.4035,67.5229,16659763.0],["2022-12-12",67.5229,68.2626,66.3061,68.0387,10011968.0],["2022-12-13",68.0387,69.1094,67.0848,67.6494,8113288.0],["2022-12-14",67.6494,67.9901,66.7344,66.9291,10605253.0],["2022-12-15",66.9291,68.321,66.9291000366211,68.0971,7223388.0],["2022-12-16",68.0971,68.5644,67.3476,68.1361,6638617.0],["2022-12-19",68.1361,68.6909,67.3087,68.0582,6308636.0],["2022-12-20",68.0582,68.05821228027344,65.3133,65.6734,11837420.0],["2022-12-21",65.6734,66.6274,65.177,65.7903,6286876.0],["2022-12-22",65.7903,67.0654,65.5956,66.0141,7224513.0],["2022-12-23",66.0141,66.01412963867188,64.2523,64.9045,5769280.0],["2022-12-26",64.9045,67.3866,64.5443,66.676,5966853.0],["2022-12-27",66.676,67.406,66.0433,67.0654,9341041.0],["2022-12-28",67.0654,67.2698,66.3937,67.0167,8548812.0],["2022-12-29",67.0167,68.4378,66.6955,68.0193,8872624.0],["2022-12-30",68.0193,68.7688,67.6105,67.6494,5633661.0],["2023-01-03",67.6494,68.6422,66.676,68.1458,10126470.0],["2023-01-04",68.1458,68.6228,64.6514,64.924,14753288.0],["2023-01-05",64.924,66.0725,64.3886,64.8753,12544952.0],["2023-01-06",64.8753,65.7026,63.8922,65.3328,10066290.0],["2023-01-09",65.3328,67.0459,64.9921,66.238,9139940.0],["2023-01-10",66.238,66.4814,65.216,66.092,8214591.0],["2023-01-11",66.092,66.4814,63.6002,63.9311,15254106.0],["2023-01-12",63.9311,65.7026,63.93111801147461,65.0116,16701231.0],["2023-01-13",65.0116,67.17243957519531,63.97,67.1724,22079694.0],["2023-01-16",67.1724,67.2114,65.1186,65.469,22116886.0],["2023-01-17",65.469,67.0264,65.216,66.7052,13098933.0],["2023-01-18",66.7052,67.7273,64.9337,65.0213,13751193.0],["2023-01-19",65.0213,66.092,64.3691,66.0044,9121959.0],["2023-01-20",66.0044,69.8687,66.00439453125,69.2165,17719576.0],["2023-01-30",69.2165,71.2898,69.21651458740234,70.4916,16770520.0],["2023-01-31",70.4916,70.9978,68.9829,69.2847,9615228.0],["2023-02-01",69.2847,70.2483,68.9732,69.5961,7447683.0],["2023-02-02",69.5961,71.0367,69.59613800048828,69.82,8659037.0],["2023-02-03",69.82,71.2509,68.3892,69.8979,14172858.0],["2023-02-06",69.8979,70.7642,68.8174,69.4015,9348084.0],["2023-02-07",69.4015,70.0731,68.652,69.4404,8427513.0],["2023-02-08",69.4404,72.3508,68.8369,68.9926,10091803.0],["2023-02-09",68.9926,71.0465,68.8272,71.0465,11051580.0],["2023-02-10",71.0465,71.5331,70.2094,70.55,6801238.0],["2023-02-13",70.55,72.9445,70.1607,72.5163,17066220.0],["2023-02-14",72.5163,73.0224,71.4066,72.9056,10971966.0],["2023-02-15",72.9056,72.90560150146484,71.2022,71.6402,8356097.0],["2023-02-16",71.6402,72.8667,71.0075,71.7181,8226603.0],["2023-02-17",71.7181,71.71809387207031,69.3528,69.4209,10269601.0],["2023-02-20",69.4209,71.4066,69.4015,71.1535,8847204.0],["2023-02-21",71.1535,71.2995,70.6376,71.1535,5614586.0],["2023-02-22",71.1535,71.3482,70.7155,71.0854,6386525.0],["2023-02-23",71.0854,72.5163,71.0173,71.3385,9344625.0],["2023-02-24",71.3385,72.2729,71.0659,71.4066,6552962.0],["2023-02-27",71.4066,71.6889,70.005,70.4624,6691103.0],["2023-02-28",70.4624,72.0198,70.3359,71.3482,13186715.0],["2023-03-01",71.3482,72.6428,71.173,72.3313,8206700.0],["2023-03-02",72.3313,75.339,72.33130645751953,74.9497,16119208.0],["2023-03-03",74.9497,75.2904,73.3339,73.9763,8865330.0],["2023-03-06",73.9763,74.463,71.0562,71.5429,17527886.0],["2023-03-07",71.5429,71.7181,70.1607,70.4138,9388838.0],["2023-03-08",70.4138,71.027,69.8005,70.443,6513315.0],["2023-03-09",70.443,71.5429,70.1899,70.8226,5976867.0],["2023-03-10",70.8226,71.2509,70.2872,70.4235,5871016.0],["2023-03-13",70.4235,71.2898,69.9758,70.9102,7715768.0],["2023-03-14",70.9102,70.9394,68.9148,69.5961,8866011.0],["2023-03-15",69.5961,70.3359,68.3113,68.5352,9939114.0],["2023-03-16",68.5352,68.53517150878906,66.7734,68.029,12077932.0],["2023-03-17",68.029,68.8077,66.1893,66.1893,21366944.0],["2023-03-20",66.1893,67.0654,65.5664,65.9071,9765850.0],["2023-03-21",65.9071,66.9583,65.6637,66.9194,10559721.0],["2023-03-22",66.9194,67.6494,66.0531,66.5982,8568534.0],["2023-03-23",66.5982,67.0362,65.9557,66.1893,12687644.0],["2023-03-24",66.1893,67.6007,65.0505,67.26,14575242.0],["2023-03-27",67.26,68.7006,66.676,67.8441,14904298.0],["2023-03-28",67.8441,69.3625,67.84406280517578,68.0971,9932613.0],["2023-03-29",68.0971,68.8953,67.6494,67.9122,6701889.0],["2023-03-30",67.9122,69.4988,67.6786,68.9829,8578015.0],["2023-03-31",68.9829,69.4501,68.1653,68.4281,8400241.0],["2023-04-03",68.4281,69.236,67.8441,68.7201,9947794.0],["2023-04-04",68.7201,68.7882,67.0167,67.8343,9446887.0],["2023-04-06",67.8343,68.0777,66.3451,67.5131,7935432.0],["2023-04-07",67.5131,67.8051,66.4911,66.6955,9430855.0],["2023-04-10",66.6955,68.0874,66.2477,67.26,7135749.0],["2023-04-11",67.26,68.7104,67.0459,68.0387,8838236.0],["2023-04-12",68.0387,69.2652,66.8026,68.6033,8389686.0],["2023-04-13",68.6033,68.7006,66.6858,66.7734,5857449.0],["2023-04-14",66.7734,67.4547,66.1991,66.6858,7091202.0],["2023-04-17",66.6858,67.6494,65.5372,65.9168,16102561.0],["2023-04-18",65.9168,65.91680145263672,63.0648,63.279,30413011.0],["2023-04-19",63.279,63.278953552246094,60.0668,62.3542,29840315.0],["2023-04-20",62.3542,62.354248046875,60.7384,60.9331,13907650.0],["2023-04-21",60.9331,61.3127,59.6191,59.7651,13169992.0],["2023-04-24",59.7651,60.3491,59.1811,59.4633,10498956.0],["2023-04-25",59.4633,61.1083,58.6944,59.8235,16107865.0],["2023-04-26",59.8235,60.573,59.2005,59.4341,14039133.0],["2023-04-27",59.4341,60.0279,58.782,59.5704,8414625.0],["2023-04-28",59.5704,60.1642,59.3465,60.1544,8883320.0],["2023-05-04",60.1544,60.8358,57.5847,58.3537,22474127.0],["2023-05-05",58.3537,58.782,56.222,57.1954,21457270.0],["2023-05-08",57.1954,57.7794,56.3291,56.7768,15133711.0],["2023-05-09",56.7768,56.9812,55.7645,56.2415,10822939.0],["2023-05-10",56.2415,56.806,55.2876,55.9689,10371967.0],["2023-05-11",55.9689,56.7282,54.9079,55.3362,8600843.0],["2023-05-12",55.3362,55.6574,54.6743,54.7814,9041132.0],["2023-05-15",54.7814,55.8619,54.5186,55.8619,8338261.0],["2023-05-16",55.8619,56.7866,55.7743,56.3485,13162281.0],["2023-05-17",56.3485,57.5263,56.1636,57.137,11611856.0],["2023-05-18",57.137,58.2077,56.7476,57.5945,12738533.0],["2023-05-19",57.5945,58.0033,56.7768,56.8547,8484020.0],["2023-05-22",56.8547,59.0448,56.85469436645508,58.6944,15329268.0],["2023-05-23",58.6944,60.2907,58.69436264038086,58.9474,15633576.0],["2023-05-24",58.9474,59.7456,58.1103,58.597,12546677.0],["2023-05-25",58.597,58.8696,57.9741,58.3732,9778424.0],["2023-05-26",58.3732,58.597,57.4387,58.3147,6727731.0],["2023-05-29",58.3147,59.1713,57.7697,58.5289,9785451.0],["2023-05-30",58.5289,59.4244,58.4121,58.8404,11499539.0],["2023-05-31",58.8404,58.9961,57.3414,57.5166,21424598.0],["2023-06-01",57.5166,58.782,56.9131,57.8086,10467204.0],["2023-06-02",57.8086,58.0714,55.8716,57.244,12848201.0],["2023-06-05",57.244,58.2077,57.1272,57.4387,9431399.0],["2023-06-06",57.4387,57.6723,56.1636,56.2123,7603437.0],["2023-06-07",56.2123,56.8255,55.7158,56.1928,8521517.0],["2023-06-08",56.1928,56.4361,55.054,55.8521,6961321.0],["2023-06-09",55.8521,55.9689,53.3992,55.5212,21387339.0],["2023-06-12",55.5212,58.2247,54.8551,57.5586,14758167.0],["2023-06-13",57.5586,58.1758,56.9513,57.8329,9569659.0],["2023-06-14",57.8329,58.4402,57.1374,57.8427,10677715.0],["2023-06-15",57.8427,62.0646,57.842716217041016,61.6434,25547967.0],["2023-06-16",61.6434,63.1813,61.2124,62.2507,18499530.0],["2023-06-19",62.2507,63.4458,61.712,62.5348,13317852.0],["2023-06-20",62.5348,63.818,61.9079,63.1323,12787733.0],["2023-06-21",63.1323,63.6515,61.9373,61.9764,15344942.0],["2023-06-26",61.9764,63.6515,61.6238,62.2997,18918808.0],["2023-06-27",62.2997,62.7601,61.134,61.9666,10962274.0],["2023-06-28",61.9666,62.094,61.0263,61.9666,5858027.0],["2023-06-29",61.9666,63.5143,61.1928,62.6915,12600816.0],["2023-06-30",62.6915,63.6711,61.4279,62.8972,13923201.0],["2023-07-03",62.8972,64.8269,62.8874,63.3772,16515188.0],["2023-07-04",63.3772,66.1787,62.4858,64.7486,17239820.0],["2023-07-05",64.7486,74.1915,64.74857330322266,69.0586,46243428.0],["2023-07-06",69.0586,69.0586166381836,66.3257,66.502,23567803.0],["2023-07-07",66.502,67.3346,65.5126,65.8359,13426801.0],["2023-07-10",65.8359,66.1004,64.2686,64.7192,10099186.0],["2023-07-11",64.7192,67.4522,64.5625,67.1387,16598796.0],["2023-07-12",67.1387,67.8342,66.3355,66.6881,8376172.0],["2023-07-13",66.6881,67.1779,65.6106,66.2669,11273896.0],["2023-07-14",66.2669,68.275,66.2081,67.0799,17710888.0],["2023-07-17",67.0799,67.07992553710938,65.3461,66.4628,6062107.0],["2023-07-18",66.4628,66.7763,65.8261,66.0514,6902604.0],["2023-07-19",66.0514,66.3844,65.493,65.64,5255373.0],["2023-07-20",65.64,66.2179,64.9837,65.1404,6661822.0],["2023-07-21",65.1404,65.7085,64.5331,64.778,5358404.0],["2023-07-24",64.778,66.071,64.3078,65.2971,6157348.0],["2023-07-25",65.2971,68.7843,65.29713439941406,66.6685,13653539.0],["2023-07-26",66.6685,67.5599,66.1298,67.0603,4989281.0],["2023-07-27",67.0603,68.6472,66.9036,67.1975,6660785.0],["2023-07-28",67.1975,68.4317,66.6097,68.1868,6694329.0],["2023-07-31",68.1868,71.0177,68.0497,69.5582,10811941.0],["2023-08-01",69.5582,70.0382,68.3533,68.5688,6599018.0],["2023-08-02",68.5688,69.9206,68.128,68.8431,5436830.0],["2023-08-03",68.8431,70.332,68.0889,70.1459,6694672.0],["2023-08-04",70.1459,70.9785,69.8227,69.9598,7136203.0],["2023-08-07",69.9598,70.5182,69.0096,69.4602,6406334.0],["2023-08-08",69.4602,70.5378,68.1476,68.3827,11487243.0],["2023-08-09",68.3827,69.0488,67.4913,67.697,7334323.0],["2023-08-10",67.697,68.226,67.4717,67.893,5544046.0],["2023-08-11",67.893,68.0791,66.11996459960938,66.12,7102661.0],["2023-08-14",66.12,66.4628,65.1404,65.9338,5339200.0],["2023-08-15",65.9338,66.5901,65.3657,65.7183,6327271.0],["2023-08-16",65.7183,66.3159,65.1502,65.4637,5366487.0],["2023-08-17",65.4637,68.3925,65.209,67.0505,9357737.0],["2023-08-18",67.0505,67.3934,66.4432,66.5314,4260471.0],["2023-08-21",66.5314,66.5313720703125,64.6996,64.6996,9118608.0],["2023-08-22",64.6996,67.1289,64.6996078491211,66.6195,11939501.0],["2023-08-23",66.6195,67.0995,65.2188,65.2873,7981615.0],["2023-08-24",65.2873,66.12,64.2098,64.8074,6981660.0],["2023-08-25",64.8074,64.80735778808594,62.907,63.5143,10704177.0],["2023-08-28",63.5143,66.982,63.514339447021484,64.827,12929511.0],["2023-08-29",64.827,67.1975,63.4164,65.64,18677577.0],["2023-08-30",65.64,67.364,65.6302,66.5216,9425019.0],["2023-08-31",66.5216,67.5893,66.2179,66.884,6517531.0],["2023-09-01",66.884,67.7166,66.6685,66.8056,3258193.0],["2023-09-04",66.8056,68.0791,66.3648,67.5697,6152114.0],["2023-09-05",67.5697,68.5591,67.1093,68.324,6186623.0],["2023-09-06",68.324,69.1174,67.9909,68.5982,6247632.0],["2023-09-07",68.5982,68.8039,67.795,67.8832,4883445.0],["2023-09-08",67.8832,68.8137,67.5109,68.6766,5956065.0],["2023-09-11",68.6766,68.67658996582031,67.0505,67.9811,6859166.0],["2023-09-12",67.9811,68.1966,67.6677,68.0595,3281068.0],["2023-09-13",68.0595,68.2358,67.3738,67.8832,5792282.0],["2023-09-14",67.8832,68.0497,67.5011,67.8342,4568357.0],["2023-09-15",67.8342,68.7647,67.3934,68.0889,7396868.0],["2023-09-18",68.0889,68.8137,67.15827941894531,67.1583,5837659.0],["2023-09-19",67.1583,67.6187,66.3257,67.0016,6158274.0],["2023-09-20",67.0016,67.5305,66.3844,66.4334,5910959.0],["2023-09-21",66.4334,66.6097,65.8261,66.0416,5329306.0],["2023-09-22",66.0416,66.8448,65.0229,66.7371,6143018.0],["2023-09-25",66.7371,68.177,66.3844,67.1583,6214390.0],["2023-09-26",67.1583,67.7656,66.6293,67.3934,4799056.0],["2023-09-27",67.3934,67.7362,66.5412,67.1779,6501323.0],["2023-09-28",67.1779,67.5893,63.3968,65.1306,15900650.0],["2023-10-09",65.1306,66.8742,64.6702,66.4824,9085235.0],["2023-10-10",66.4824,67.5893,64.8759,64.8759,6748788.0],["2023-10-11",64.8759,65.9045,64.4547,65.493,8781977.0],["2023-10-12",65.493,65.8457,64.5527,64.8465,5618249.0],["2023-10-13",64.8465,64.84652709960938,63.7004,64.3665,6106508.0],["2023-10-16",64.3665,65.0522,64.0433,64.4645,5933417.0],["2023-10-17",64.4645,64.4645004272461,63.7201,63.7984,6547314.0],["2023-10-18",63.7984,63.9649,62.476,63.4164,8513282.0],["2023-10-19",63.4164,63.5241,61.9079,62.3389,6765194.0],["2023-10-20",62.3389,62.338871002197266,61.1242,61.2712,8838194.0],["2023-10-23",61.2712,61.5748,59.9194,60.9283,9251417.0],["2023-10-24",60.9283,61.4181,59.7528,60.8891,12686968.0],["2023-10-25",60.8891,61.9177,60.6149,61.1928,7704640.0],["2023-10-26",61.1928,61.614,60.5463,61.3495,7024385.0],["2023-10-27",61.3495,62.0058,59.9488,60.1251,15304659.0],["2023-10-30",60.1251,60.3014,58.6557,59.8312,15580980.0],["2023-10-31",59.8312,60.1936,58.6753,59.2043,10382091.0],["2023-11-01",59.2043,59.20429611206055,58.2149,58.4892,8695136.0],["2023-11-02",58.4892,59.9096,58.48922348022461,58.8712,8956000.0],["2023-11-03",58.8712,61.7022,58.871246337890625,61.1928,15754510.0],["2023-11-06",61.1928,62.9462,60.7716,62.4368,13956466.0],["2023-11-07",62.4368,63.1323,62.0058,62.8874,7224514.0],["2023-11-08",62.8874,62.887420654296875,61.2222,61.5161,7588254.0],["2023-11-09",61.5161,61.8883,61.1634,61.7022,5728036.0],["2023-11-10",61.7022,61.70216751098633,60.6051,60.7716,5590754.0],["2023-11-13",60.7716,61.085,60.0467,60.5953,5726693.0],["2023-11-14",60.5953,60.9283,59.5471,59.8704,5956956.0],["2023-11-15",59.8704,60.801,59.870391845703125,60.4679,6082130.0],["2023-11-16",60.4679,61.6042,59.7822,59.8018,8382845.0],["2023-11-17",59.8018,60.1936,59.3708,60.1447,5330444.0],["2023-11-20",60.1447,61.0459,59.3806,60.8402,7337869.0],["2023-11-21",60.8402,61.9079,60.6149,60.654,8555107.0],["2023-11-22",60.654,60.7226,59.5177,59.5177,4878327.0],["2023-11-23",59.5177,60.7226,59.3414,60.6247,5098429.0],["2023-11-24",60.6247,61.8295,60.6149,61.2712,9042206.0],["2023-11-27",61.2712,63.6711,61.27116012573242,62.4956,10965574.0],["2023-11-28",62.4956,63.6123,61.7316,63.3772,7506758.0],["2023-11-29",63.3772,64.151,63.0344,63.7592,7400664.0],["2023-11-30",63.7592,65.062,63.4654,64.6604,10420495.0],["2023-12-01",64.6604,64.6604232788086,63.1813,64.347,9243527.0],["2023-12-04",64.347,64.7094,63.3772,63.9747,6484024.0],["2023-12-05",63.9747,63.97472381591797,61.5552,61.712,11643112.0],["2023-12-06",61.712,61.71195983886719,58.3227,58.8223,17939120.0],["2023-12-07",58.8223,58.822269439697266,56.4322,57.4313,22539632.0],["2023-12-08",57.4313,57.9015,56.9317,57.9015,14421999.0],["2023-12-11",57.9015,59.9292,56.4224,59.792,11127252.0],["2023-12-12",59.792,60.4875,58.6264,60.2426,6862575.0],["2023-12-13",60.2426,60.4973,59.508,59.9977,6073386.0],["2023-12-14",59.9977,60.4777,59.3316,59.3512,5508803.0],["2023-12-15",59.3512,60.0369,58.881,59.1455,5918229.0],["2023-12-18",59.1455,59.1651,57.8427,58.0876,8342239.0],["2023-12-19",58.0876,58.7537,58.0092,58.3619,6147550.0],["2023-12-20",58.3619,58.4794,57.49007797241211,57.4901,5839667.0],["2023-12-21",57.4901,59.2239,57.49007797241211,58.881,8924151.0],["2023-12-22",58.881,59.1259,57.9896,58.4794,6812046.0],["2023-12-25",58.4794,59.5373,58.0386,59.2239,5872911.0],["2023-12-26",59.2239,59.508,58.2149,58.7047,3472002.0],["2023-12-27",58.7047,59.4884,58.2345,59.0965,5999591.0],["2023-12-28",59.0965,62.3977,58.4011,61.4083,13314235.0],["2023-12-29",61.4083,62.1528,60.5757,61.8491,10027323.0],["2024-01-02",61.8491,62.8189,60.8695,60.9773,8221355.0],["2024-01-03",60.9773,61.1046,59.2827,59.8018,6623692.0],["2024-01-04",59.8018,59.80182647705078,58.9202,59.2141,7042684.0],["2024-01-05",59.2141,59.6549,58.3717,58.7733,7864373.0],["2024-01-08",58.7733,58.9496,57.4999,57.5978,7084360.0],["2024-01-09",57.5978,59.0476,57.3333,58.5676,6428950.0],["2024-01-10",58.5676,58.7243,56.0991,56.0991,10165022.0],["2024-01-11",56.0991,56.5105,55.3155,55.5212,11836470.0],["2024-01-12",55.5212,55.6093,53.5327,54.7081,21053341.0],["2024-01-15",54.7081,54.70813751220703,53.4641,53.9245,9125427.0],["2024-01-16",53.9245,54.2282,52.6805,53.6208,15195091.0],["2024-01-17",53.6208,53.8755,52.0927,52.1907,14515484.0],["2024-01-18",52.1907,53.0037,51.1524,52.749,19698569.0],["2024-01-19",52.749,52.8568,51.985,52.6413,12383470.0],["2024-01-22",52.6413,53.5033,52.0829,52.367,18497461.0],["2024-01-23",52.367,53.7972,51.5442,53.3662,15236804.0],["2024-01-24",53.3662,54.5416,52.8176,54.3653,14003567.0],["2024-01-25",54.3653,55.384,53.611,54.6004,10977660.0],["2024-01-26",54.6004,56.4811,53.4445,55.7073,14897663.0],["2024-01-29",55.7073,56.1775,54.5416,54.5808,10889589.0],["2024-01-30",54.5808,54.7081,53.278,53.327,10066109.0],["2024-01-31",53.327,55.7171,52.9058,54.8159,14217989.0],["2024-02-01",54.8159,56.4224,54.3751,55.3449,12794928.0],["2024-02-02",55.3449,57.5978,54.7669,56.0697,12812110.0],["2024-02-05",56.0697,59.2141,55.051,58.1366,23328878.0],["2024-02-06",58.1366,59.2631,56.8828,58.8712,19475791.0],["2024-02-07",58.8712,61.2712,57.9897,60.7324,20620312.0],["2024-02-08",60.7324,63.6515,60.4483,60.7814,20977798.0],["2024-02-19",60.7814,63.1323,60.7324,61.0948,14265561.0],["2024-02-20",61.0948,62.2801,60.4385,61.712,10335754.0],["2024-02-21",61.712,61.9666,58.9594,60.5365,18113303.0],["2024-02-22",60.5365,61.2712,59.7626,60.3504,10006568.0],["2024-02-23",60.3504,60.5169,58.4305,59.459,14887467.0],["2024-02-26",59.459,61.5944,59.0672,59.5569,19022889.0],["2024-02-27",59.5569,60.9969,58.979,60.7422,16040389.0],["2024-02-28",60.7422,61.1536,60.2328,60.2426,15641813.0],["2024-02-29",60.2426,62.1528,59.8508,61.9177,14868702.0],["2024-03-01",61.9177,62.7699,61.5454,62.5446,14004114.0],["2024-03-04",62.5446,64.1119,62.2507,63.5241,14453963.0],["2024-03-05",63.5241,65.5322,63.1813,65.3853,20269679.0],["2024-03-06",65.3853,65.6204,64.6212,65.1404,11609385.0],["2024-03-07",65.1404,66.8056,65.0522,65.5028,11628023.0],["2024-03-08",65.5028,65.8261,64.9347,65.5812,7581231.0],["2024-03-11",65.5812,65.7477,63.7788,64.7486,14832854.0],["2024-03-12",64.7486,65.0326,63.818,64.3568,10614234.0],["2024-03-13",64.3568,64.4351,63.6809,63.9943,10191954.0],["2024-03-14",63.9943,64.4547,62.3291,62.7699,15214402.0],["2024-03-15",62.7699,62.8776,61.5454,62.6719,12422415.0],["2024-03-18",62.6719,63.1617,61.7707,63.0246,11639086.0],["2024-03-19",63.0246,63.0246,61.4769,61.6532,11918299.0],["2024-03-20",61.6532,61.996,61.1046,61.6042,7614665.0],["2024-03-21",61.6042,61.9079,60.0173,60.0369,13853867.0],["2024-03-22",60.0369,60.7128,59.7529,60.1349,12922857.0],["2024-03-25",60.1349,60.7324,59.4394,59.459,10469342.0],["2024-03-26",59.459,59.8312,58.7929,59.2337,10715557.0],["2024-03-27",59.2337,59.7431,58.2639,58.3325,9586369.0],["2024-03-28",58.3325,59.5373,57.5097,58.9986,12937635.0],["2024-03-29",58.9986,61.1046,58.998592376708984,59.9683,10940175.0],["2024-04-01",59.9683,61.1438,59.8802,60.2132,12515883.0],["2024-04-02",60.2132,60.2916,59.1651,59.8508,14182050.0],["2024-04-03",59.8508,60.7226,59.41,60.223,12642376.0],["2024-04-08",60.223,61.1242,58.166,58.3325,18728752.0],["2024-04-09",58.3325,58.7733,56.8925,57.0885,16683546.0],["2024-04-10",57.0885,57.4607,56.295,56.8338,11808667.0],["2024-04-11",56.8338,57.9407,56.2069,57.4509,9692636.0],["2024-04-12",57.4509,58.8125,57.2256,57.4313,11179903.0],["2024-04-15",57.4313,59.0476,56.5399,58.9692,13485351.0],["2024-04-16",58.9692,60.6149,58.7243,59.5765,16733796.0],["2024-04-17",59.5765,60.6051,59.1357,60.5267,10989259.0],["2024-04-18",60.5267,60.6932,59.8508,60.0075,9726512.0],["2024-04-19",60.0075,60.2426,59.5373,59.7528,7416507.0],["2024-04-22",59.7528,60.4287,59.3512,60.0271,7582812.0],["2024-04-23",60.0271,60.0565,57.9701,58.7243,13233724.0],["2024-04-24",58.7243,59.5471,57.8917,57.9701,11735211.0],["2024-04-25",57.9701,57.97005844116211,56.1089,56.2558,12223124.0],["2024-04-26",56.2558,58.1856,55.9326,58.0778,12677264.0],["2024-04-29",58.0778,59.2533,57.4019,58.7537,15529523.0],["2024-04-30",58.7537,58.9888,58.1464,58.2835,10007775.0],["2024-05-06",58.2835,61.8687,58.28351593017578,61.663,27838817.0],["2024-05-07",61.663,62.8384,61.3985,62.4662,17042516.0],["2024-05-08",62.4662,63.867,62.3291,62.4662,15486430.0],["2024-05-09",62.4662,62.7405,61.6238,62.3781,10372853.0],["2024-05-10",62.3781,63.0637,61.712,61.9079,7067303.0],["2024-05-13",61.9079,62.1724,60.3308,60.4581,11559322.0],["2024-05-14",60.4581,61.1438,59.8018,60.1936,7175626.0],["2024-05-15",60.1936,60.5071,59.7528,59.7626,4896783.0],["2024-05-16",59.7626,59.939,58.4794,58.5872,10003199.0],["2024-05-17",58.5872,59.9194,58.587181091308594,59.6745,8997933.0],["2024-05-20",59.6745,60.6051,59.5569,59.8018,9673815.0],["2024-05-21",59.8018,59.80182647705078,58.5872,58.9202,6090171.0],["2024-05-22",58.9202,59.0965,58.3325,58.7439,8787574.0],["2024-05-23",58.7439,59.0182,58.2933,58.8615,5805740.0],["2024-05-24",58.8615,58.8712,57.7154,58.0876,7501501.0],["2024-05-27",58.0876,58.8321,57.9407,58.4892,4729911.0],["2024-05-28",58.4892,58.5872,57.304,57.4117,8098273.0],["2024-05-29",57.4117,57.9113,56.9317,57.2158,6598438.0],["2024-05-30",57.2158,58.3313,57.1763,57.4231,6864627.0],["2024-05-31",57.4231,58.0253,57.1664,57.1961,7304009.0],["2024-06-03",57.1961,57.1960563659668,54.7282,55.1625,19963702.0],["2024-06-04",55.1625,55.2612,53.9878,54.7676,19880750.0],["2024-06-05",54.7676,55.7252,54.59,54.7183,10525383.0],["2024-06-06",54.7183,55.0243,54.0075,54.817,12744347.0],["2024-06-07",54.817,55.1132,53.5139,53.6719,12190477.0],["2024-06-11",53.6719,54.353,52.9118,54.0668,11523233.0],["2024-06-12",54.0668,54.2148,52.5959,52.8624,17865203.0],["2024-06-13",52.8624,53.9779,52.7045,53.5534,17013025.0],["2024-06-14",53.5534,55.1033,52.9217,54.5505,27535028.0],["2024-06-17",54.5505,55.5574,54.1161,55.0539,16014839.0],["2024-06-18",55.0539,55.5672,54.7183,54.9453,11305322.0],["2024-06-19",54.9453,55.281,53.0697,53.1092,14634814.0],["2024-06-20",53.1092,53.2277,50.8486,51.0263,20813960.0],["2024-06-21",51.0263,51.5791,50.6709,51.0559,10761031.0],["2024-06-24",51.0559,51.4804,50.1971,50.3254,12909601.0],["2024-06-25",50.3254,51.4705,50.3254,51.0362,12036900.0],["2024-06-26",51.0362,51.4113,50.0293,51.2237,11374053.0],["2024-06-27",51.2237,51.3916,50.5229,50.6413,9475795.0],["2024-06-28",50.6413,51.6976,50.049,50.6413,14155953.0],["2024-07-01",50.6413,50.6907,48.588,49.2593,13110227.0],["2024-07-02",49.2593,50.819,49.0125,49.8713,16957406.0],["2024-07-03",49.8713,50.3254,49.4765,50.128,7678572.0],["2024-07-04",50.128,51.1349,49.8121,50.4143,11296665.0],["2024-07-05",50.4143,50.6018,49.7331,49.9799,10090552.0],["2024-07-08",49.9799,50.0984,48.588,48.9335,13224584.0],["2024-07-09",48.9335,49.8516,47.8871,49.6443,12403651.0],["2024-07-10",49.6443,50.3452,49.2297,50.3353,12322207.0],["2024-07-11",50.3353,51.7173,50.335296630859375,50.8585,13492890.0],["2024-07-12",50.8585,50.858489990234375,48.3708,48.3708,21193952.0],["2024-07-15",48.3708,48.588,47.7786,47.8279,12877613.0],["2024-07-16",47.8279,49.131,47.6897,48.8546,13224316.0],["2024-07-17",48.8546,48.85455322265625,47.9266,48.2919,11243363.0],["2024-07-18",48.2919,50.3452,48.0846,49.7825,19032420.0],["2024-07-19",49.7825,50.6413,49.3679,50.4735,13064582.0],["2024-07-22",50.4735,50.6413,49.437,49.7825,11220084.0],["2024-07-23",49.7825,49.78248596191406,47.8279,47.8279,11068417.0],["2024-07-24",47.8279,47.82790756225586,46.0017,46.2781,18055613.0],["2024-07-25",46.2781,46.27806854248047,44.7085,45.1132,17827515.0],["2024-07-26",45.1132,46.5643,45.11322021484375,45.745,15031109.0],["2024-07-29",45.745,45.74500274658203,42.8526,43.287,21207471.0],["2024-07-30",43.287,44.284,42.9612,44.2346,15633827.0],["2024-07-31",44.2346,46.2682,43.5831,46.051,16177539.0],["2024-08-01",46.051,46.2978,44.9651,45.0145,13934931.0],["2024-08-02",45.0145,45.7351,44.5012,44.7578,9786106.0],["2024-08-05",44.7578,45.2613,44.0866,44.3728,11064851.0],["2024-08-06",44.3728,45.5772,44.0471,44.7381,11437203.0],["2024-08-07",44.7381,45.5574,44.5308,45.1922,8083300.0],["2024-08-08",45.1922,45.6364,44.6789,45.1132,8879392.0],["2024-08-09",45.1132,45.5574,44.323490142822266,44.3235,9200836.0],["2024-08-12",44.3235,44.323490142822266,43.2376,43.4054,12842520.0],["2024-08-13",43.4054,43.6127,41.9444,42.3788,15705531.0],["2024-08-14",42.3788,42.3788,40.9277,40.9968,14315054.0],["2024-08-15",40.9968,42.7045,40.9671,41.9444,15944266.0],["2024-08-16",41.9444,41.944435119628906,41.0362,41.747,13838363.0],["2024-08-19",41.747,42.053,41.0165,41.283,9293634.0],["2024-08-20",41.283,41.4607,40.5822,40.7697,9147520.0],["2024-08-21",40.7697,41.0165,40.2761,40.2761,9526439.0],["2024-08-22",40.2761,40.4242,38.6671,39.5358,17695594.0],["2024-08-23",39.5358,39.7727,38.9237,39.3877,8928261.0],["2024-08-26",39.3877,40.6019,39.387691497802734,40.0096,12626462.0],["2024-08-27",40.0096,41.6187,39.7826,41.1646,16980576.0],["2024-08-28",41.1646,42.4183,40.9474,42.2011,18327947.0],["2024-08-29",42.2011,43.8398,41.9642,43.3067,18163927.0],["2024-08-30",43.3067,43.4449,42.2504,42.744,18538451.0],["2024-09-02",42.744,42.8329,41.283,41.5002,13844159.0],["2024-09-03",41.5002,42.132,40.9869,41.7371,10079341.0],["2024-09-04",41.7371,42.6256,40.8882,41.9642,11110742.0],["2024-09-05",41.9642,42.2011,41.668,42.0333,7004908.0],["2024-09-06",42.0333,42.1912,41.4903,41.5594,5275866.0],["2024-09-09",41.5594,42.2011,41.1646,41.6976,11041656.0],["2024-09-10",41.6976,43.2672,41.6187,42.9513,15289619.0],["2024-09-11",42.9513,43.0599,42.3492,42.7934,8899413.0],["2024-09-12",42.7934,43.5338,42.6453,42.8822,10003390.0],["2024-09-13",42.8822,43.2277,42.3492,42.7243,9804638.0],["2024-09-18",42.7243,43.4252,42.1517,43.2968,9634400.0],["2024-09-19",43.2968,44.0273,42.6552,43.6226,13488881.0],["2024-09-20",43.6226,43.7213,42.9415,43.4943,10227981.0],["2024-09-23",43.4943,43.7213,42.7243,42.8921,9038202.0],["2024-09-24",42.8921,46.6532,42.8921,46.4064,27262423.0],["2024-09-25",46.4064,48.2524,46.406394958496094,47.3936,22673616.0],["2024-09-26",47.3936,49.743,47.2652,49.6147,22873906.0],["2024-09-27",49.6147,57.2454,49.61466598510742,53.6028,38179340.0],["2024-09-30",53.6028,62.1713,53.6027946472168,61.6482,51128916.0],["2024-10-08",61.6482,73.9778,61.64815139770508,73.9383,97598365.0],["2024-10-09",73.9383,73.93829345703125,63.3757,63.9285,89760492.0],["2024-10-10",63.9285,66.1002,61.964,62.2108,44954783.0],["2024-10-11",62.2108,62.21083068847656,56.8604,57.5811,34325893.0],["2024-10-14",57.5811,59.3086,56.1299,58.1536,34177923.0],["2024-10-15",58.1536,59.1111,56.2286,56.3274,24845384.0],["2024-10-16",56.3274,56.32735824584961,54.1457,54.9453,22600455.0],["2024-10-17",54.9453,55.7153,54.3728,54.3925,21903387.0],["2024-10-18",54.3925,59.8022,53.7015,57.7489,45780200.0],["2024-10-21",57.7489,58.6571,56.1201,57.2553,40375411.0],["2024-10-22",57.2553,57.255287170410156,55.7054,56.199,29132584.0],["2024-10-23",56.199,56.9295,55.1625,55.7054,30815939.0],["2024-10-24",55.7054,56.6531,55.3599,55.9522,20178947.0],["2024-10-25",55.9522,58.0746,55.95223617553711,57.2553,33451081.0],["2024-10-28",57.2553,57.7489,56.0806,56.5939,22936774.0],["2024-10-29",56.5939,57.0282,55.6561,55.7351,24501811.0],["2024-10-30",55.7351,56.4359,54.3234,54.6985,21212816.0],["2024-10-31",54.6985,55.1724,53.9779,54.6985,22327213.0],["2024-11-01",54.6985,55.3599,54.126,54.8861,19450329.0],["2024-11-04",54.8861,59.2296,54.88610076904297,59.2197,51807490.0],["2024-11-05",59.2197,61.2434,57.4725,60.0193,53732791.0],["2024-11-06",60.0193,60.8683,58.588,59.1309,41091379.0],["2024-11-07",59.1309,62.1615,58.6768,61.5889,41425556.0],["2024-11-08",61.5889,64.6294,61.4211,61.7271,44096236.0],["2024-11-11",61.7271,64.4517,60.9867,63.583,43200393.0],["2024-11-12",63.583,64.1457,60.7005,61.2039,44634033.0],["2024-11-13",61.2039,61.20392608642578,59.5751,60.9868,31623604.0],["2024-11-14",60.9868,60.986751556396484,58.894,58.9335,22129063.0],["2024-11-15",58.9335,59.5258,57.5712,57.6304,24824570.0],["2024-11-18",57.6304,58.1437,55.9029,56.3274,23663188.0],["2024-11-19",56.3274,58.2424,56.0707,58.124,21909088.0],["2024-11-20",58.124,59.3579,57.8081,58.8742,23878712.0],["2024-11-21",58.8742,61.1348,58.87422561645508,60.0983,32068493.0],["2024-11-22",60.0983,60.2661,57.3737,57.4922,23766590.0],["2024-11-25",57.4922,57.9068,56.8407,57.4823,15187588.0],["2024-11-26",57.4823,57.5514,56.564273834228516,56.5643,12084899.0],["2024-11-27",56.5643,58.4004,56.2484,58.2622,17009161.0],["2024-11-28",58.2622,58.509,57.048,57.5514,13698292.0],["2024-11-29",57.5514,60.2168,56.8703,59.5258,29528987.0],["2024-12-02",59.5258,62.6847,59.525753021240234,62.1713,48347944.0],["2024-12-03",62.1713,62.1911,60.6709,61.5494,25978801.0],["2024-12-04",61.5494,62.7834,60.276,61.4408,27335660.0],["2024-12-05",61.4408,62.1713,60.4142,61.1941,19832263.0],["2024-12-06",61.1941,61.9344,60.2563,61.3717,22374751.0],["2024-12-09",61.3717,62.7143,60.9078,61.7173,24959736.0],["2024-12-10",61.7173,64.5307,61.71725082397461,61.9838,37520364.0],["2024-12-11",61.9838,61.98378372192383,60.5524,60.7794,21364341.0],["2024-12-12",60.7794,60.9868,60.0193,60.4636,21014966.0],["2024-12-13",60.4636,60.8584,59.5751,59.7232,33721962.0],["2024-12-16",59.7232,59.72318649291992,57.7884,59.1309,25261255.0],["2024-12-17",59.1309,59.5258,58.1437,58.4596,15129952.0],["2024-12-18",58.4596,59.0223,57.9957,58.5485,14622544.0],["2024-12-19",58.5485,59.7232,57.8081,59.0618,16409028.0],["2024-12-20",59.0618,59.6047,58.5287,58.6867,17227548.0],["2024-12-23",58.6867,58.8347,57.3836,57.7489,21999209.0],["2024-12-24",57.7489,59.3777,57.74886703491211,58.5386,16134406.0],["2024-12-25",58.5386,59.1111,58.0944,58.7163,12391118.0],["2024-12-26",58.7163,59.427,58.4103,59.3086,15585403.0],["2024-12-27",59.3086,59.4863,58.2424,58.6274,23792560.0],["2024-12-30",58.6274,60.4339,58.6274,59.3086,22090429.0],["2024-12-31",59.3086,59.4468,57.8278,57.8278,16402538.0],["2025-01-02",57.8278,57.9562,55.2612,55.5771,20415841.0],["2025-01-03",55.5771,56.5939,54.9947,55.2217,15341875.0],["2025-01-06",55.2217,55.7943,54.4419,55.044,13652562.0],["2025-01-07",55.044,55.9226,55.0243,55.9127,11771512.0],["2025-01-08",55.9127,56.7815,54.2938,56.0608,16160092.0],["2025-01-09",56.0608,57.0282,55.6067,56.4656,12935574.0],["2025-01-10",56.4656,61.352,56.46556091308594,59.2197,49244814.0],["2025-01-13",59.2197,59.97,57.354,57.6008,24941822.0],["2025-01-14",57.6008,61.0559,57.3639,61.0065,41437460.0],["2025-01-15",61.0065,61.1348,59.6738,59.9305,27366012.0],["2025-01-16",59.9305,60.7696,59.1309,59.6442,22537225.0],["2025-01-17",59.6442,60.6511,59.0322,59.7725,19088140.0],["2025-01-20",59.7725,60.6018,58.9236,59.1309,19213645.0],["2025-01-21",59.1309,61.1348,59.13089370727539,60.7005,29468857.0],["2025-01-22",60.7005,60.700477600097656,59.4369,59.9305,17412444.0],["2025-01-23",59.9305,62.2898,59.8219,60.9571,44732436.0],["2025-01-24",60.9571,63.5238,60.5425,62.3194,44766677.0],["2025-01-27",62.3194,62.5169,59.41716766357422,59.4172,29472930.0],["2025-02-05",59.4172,63.5534,59.41716766357422,62.2898,46833502.0],["2025-02-06",62.2898,69.348,61.7765,68.5188,87023359.0],["2025-02-07",68.5188,68.8051,66.8307,68.114,59384162.0],["2025-02-10",68.114,68.11404418945312,65.9423,67.4033,37981863.0],["2025-02-11",67.4033,68.7458,66.8307,67.5909,39770234.0],["2025-02-12",67.5909,67.6501,65.6955,67.2454,34883686.0],["2025-02-13",67.2454,67.24535369873047,64.2246,64.2542,46137150.0],["2025-02-14",64.2542,66.811,63.8495,65.735,38243854.0],["2025-02-17",65.735,66.8801,65.3105,66.7123,32432718.0],["2025-02-18",66.7123,67.3046,65.5376,65.8732,28809876.0],["2025-02-19",65.8732,72.5464,65.4783,71.6283,87681500.0],["2025-02-20",71.6283,72.4576,69.9008,71.5494,49268934.0],["2025-02-21",71.5494,74.8169,70.9275,72.9709,55139787.0],["2025-02-24",72.9709,74.3233,71.6678,73.0499,42288095.0],["2025-02-25",73.0499,75.0242,71.5197,73.4645,46507824.0],["2025-02-26",73.4645,80.6608,72.8524,76.9787,68528921.0],["2025-02-27",76.9787,77.4328,74.6293,76.7023,43482636.0],["2025-02-28",76.7023,76.70233917236328,70.9275,71.2236,57073936.0],["2025-03-03",71.2236,73.1288,70.6313,71.4803,34242436.0],["2025-03-04",71.4803,74.1752,70.73,73.1189,33426419.0],["2025-03-05",73.1189,76.5049,72.4576,75.3697,43096724.0],["2025-03-06",75.3697,77.7586,75.36967468261719,76.2779,37637171.0],["2025-03-07",76.2779,76.9985,75.0242,75.7152,25951958.0],["2025-03-10",75.7152,78.1337,74.886,76.6036,34888923.0],["2025-03-11",76.6036,78.6668,75.2019,77.0479,36025295.0],["2025-03-12",77.0479,77.0478515625,73.425,73.7409,41276519.0],["2025-03-13",73.7409,73.74085998535156,71.0558,71.4704,33355332.0],["2025-03-14",71.4704,73.7014,70.5326,72.7734,38747074.0],["2025-03-17",72.7734,72.77344512939453,68.9827,69.506,60002880.0],["2025-03-18",69.506,70.2266,69.1111,69.9897,27968259.0],["2025-03-19",69.9897,72.2009,69.4961,71.806,35458242.0],["2025-03-20",71.806,71.8060302734375,69.7823,70.6017,23281347.0],["2025-03-21",70.6017,70.6016845703125,68.3115,68.5385,25006967.0],["2025-03-24",68.5385,69.3677,67.8179,69.042,20746051.0],["2025-03-25",69.042,69.1802,67.4823,67.7685,15313061.0],["2025-03-26",67.7685,68.7754,67.6205,67.6896,14286064.0],["2025-03-27",67.6896,68.9926,67.1269,67.8673,15026169.0],["2025-03-28",67.8673,68.3707,67.4329,67.5909,9726903.0],["2025-03-31",67.5909,67.59085083007812,66.1693,67.2947,16528692.0],["2025-04-01",67.2947,67.5218,66.347,66.8406,13241688.0],["2025-04-02",66.8406,68.1042,66.5346,67.808,14760583.0],["2025-04-03",67.808,69.9699,67.808,68.9038,30920122.0],["2025-04-07",68.9038,68.9037857055664,59.5258,61.2039,57116973.0],["2025-04-08",61.2039,63.3461,60.5524,61.5988,38515641.0],["2025-04-09",61.5988,63.0993,60.4142,61.7469,36398442.0],["2025-04-10",61.7469,64.6491,61.746864318847656,63.9186,34808779.0],["2025-04-11",63.9186,64.2641,62.1911,63.5238,26923243.0],["2025-04-14",63.5238,64.4616,62.8821,63.0598,19904962.0],["2025-04-15",63.0598,63.3757,61.2533,61.9838,19903292.0],["2025-04-16",61.9838,62.2898,60.9769,61.8851,16057060.0],["2025-04-17",61.8851,62.7439,61.5494,61.9937,11760989.0],["2025-04-18",61.9937,62.1319,61.0065,61.9937,11152772.0],["2025-04-21",61.9937,62.8229,60.3352,62.8031,26949477.0],["2025-04-22",62.8031,62.80312728881836,61.7962,61.8949,12450103.0],["2025-04-23",61.8949,64.0766,61.89494323730469,63.3856,25035461.0],["2025-04-24",63.3856,64.6294,63.04,63.3954,17138524.0],["2025-04-25",63.3954,64.4319,62.9018,64.0766,15539063.0],["2025-04-28",64.0766,64.7873,63.2967,63.583,12383254.0],["2025-04-29",63.583,67.3342,63.582984924316406,66.2582,30502190.0],["2025-04-30",66.2582,70.9669,66.25818634033203,70.6708,43418207.0],["2025-05-06",70.6708,71.3914,69.5948,70.8682,28713478.0],["2025-05-07",70.8682,71.7468,68.8939,69.5751,27703590.0],["2025-05-08",69.5751,70.2759,69.1012,69.7034,18932179.0],["2025-05-09",69.7034,69.70337677001953,68.3608,68.578,21149917.0],["2025-05-12",68.578,69.7429,68.57801818847656,69.4862,21698031.0],["2025-05-13",69.4862,70.1476,68.0153,68.3904,21298523.0],["2025-05-14",68.3904,69.7527,67.9956,68.9038,18902829.0],["2025-05-15",68.9038,69.1802,67.5316,67.6106,14170432.0],["2025-05-16",67.6106,68.8248,67.1664,67.7685,12636762.0],["2025-05-19",67.7685,67.9364,66.9196,67.423,13002562.0],["2025-05-20",67.423,68.3707,67.0479,67.6501,11119983.0],["2025-05-21",67.6501,68.2128,67.0282,67.887,11647024.0],["2025-05-22",67.887,67.88700103759766,66.1595,66.3668,12329447.0],["2025-05-23",66.3668,66.8307,65.6461,65.6461,12845626.0],["2025-05-26",65.6461,66.3569,65.3599,65.7942,9433191.0],["2025-05-27",65.7942,66.0509,64.6689,64.9255,10985587.0],["2025-05-28",64.9255,65.5277,64.501,64.965,9699829.0],["2025-05-29",64.965,66.8406,64.8663,66.2187,17717340.0],["2025-05-30",66.2187,66.3964,64.9255,64.9354,11894990.0],["2025-06-03",64.9354,65.3303,63.968,64.0075,14917292.0],["2025-06-04",64.0075,64.4319,63.7508,64.0371,10737489.0],["2025-06-05",64.0371,64.5307,63.5632,64.3431,20884615.0],["2025-06-06",64.3431,64.5517,63.3298,63.6874,13819075.0],["2025-06-09",63.6874,64.1941,63.2901,63.6278,17970475.0],["2025-06-10",63.6278,63.757,62.2371,62.7437,18029852.0],["2025-06-11",62.7437,63.5484,62.5748,63.2702,14278044.0],["2025-06-12",63.2702,63.7768,62.6146,63.2801,14807259.0],["2025-06-13",63.2801,64.8497,63.1808,63.3696,37958612.0],["2025-06-16",63.3696,63.36955642700195,62.098,62.3265,20201804.0],["2025-06-17",62.3265,62.694,61.641,61.7801,13734993.0],["2025-06-18",61.7801,62.2271,61.5715,62.0384,9723983.0],["2025-06-19",62.0384,62.6742,61.5218,61.5417,14416913.0],["2025-06-20",61.5417,62.0384,61.1543,61.4423,10840882.0],["2025-06-23",61.4423,61.7503,61.035,61.5417,10821003.0],["2025-06-24",61.5417,63.6775,61.541683197021484,63.6378,26026162.0],["2025-06-25",63.6378,64.5716,63.2404,64.5219,22315480.0],["2025-06-26",64.5219,64.8795,63.84638595581055,63.8464,20915730.0],["2025-06-27",63.8464,65.1279,63.3795,63.3994,24632592.0],["2025-06-30",63.3994,64.4822,63.3795,64.1444,20002162.0],["2025-07-01",64.1444,64.14441680908203,63.3894,63.7967,13758170.0],["2025-07-02",63.7967,64.7603,63.7868,63.9954,22094525.0],["2025-07-03",63.9954,64.7206,63.6974,64.3232,17789884.0],["2025-07-04",64.3232,64.4226,63.3795,63.6874,16202219.0],["2025-07-07",63.6874,63.68744659423828,61.8099,61.9092,22882675.0],["2025-07-08",61.9092,62.9523,61.8695,62.6146,20468022.0],["2025-07-09",62.6146,63.7371,62.1377,62.2271,19192005.0],["2025-07-10",62.2271,62.5351,61.7801,62.1477,12257946.0],["2025-07-11",62.1477,64.2835,62.14766311645508,63.5782,28627311.0],["2025-07-14",63.5782,64.5616,63.3099,63.9557,20587453.0],["2025-07-15",63.9557,64.3729,63.2801,63.7272,18452083.0],["2025-07-16",63.7272,64.8696,63.5782,64.0947,21516059.0],["2025-07-17",64.0947,64.7901,63.6378,64.7007,22722513.0],["2025-07-18",64.7007,65.7637,64.5517,64.7603,22215050.0],["2025-07-21",64.7603,65.9127,64.1543,64.7901,33126861.0],["2025-07-22",64.7901,64.79013061523438,63.9457,64.2934,23047285.0],["2025-07-23",64.2934,65.0683,64.1345,64.3332,24042396.0],["2025-07-24",64.3332,65.9127,64.33316040039062,65.6643,33732095.0],["2025-07-25",65.6643,65.6643295288086,64.4722,64.9789,23577703.0],["2025-07-28",64.9789,66.0518,64.7703,64.9689,20655307.0],["2025-07-29",64.9689,64.96894836425781,63.9457,64.6411,23298484.0],["2025-07-30",64.6411,65.0484,63.4888,63.7371,22625375.0],["2025-07-31",63.7371,64.7206,62.8629,62.9722,29518456.0],["2025-08-01",62.9722,64.0153,62.4656,62.9921,21255075.0],["2025-08-04",62.9921,64.5219,62.7636,64.1345,27078944.0],["2025-08-05",64.1345,64.7305,64.0749,64.3828,19202542.0],["2025-08-06",64.3828,66.0617,64.3332,65.4259,39867215.0],["2025-08-07",65.4259,65.5948,64.4722,65.0683,23395658.0],["2025-08-08",65.0683,65.7438,64.055,64.0848,20944691.0],["2025-08-11",64.0848,65.6445,64.08480834960938,65.0683,22362493.0],["2025-08-12",65.0683,65.2372,64.4524,64.9689,16696211.0],["2025-08-13",64.9689,65.7935,64.5914,65.5849,29069989.0],["2025-08-14",65.5849,66.8167,65.2372,66.1014,48356925.0],["2025-08-15",66.1014,67.1544,65.7537,66.8962,38698533.0],["2025-08-18",66.8962,68.0286,66.3696,67.3531,49020179.0],["2025-08-19",67.3531,68.9823,66.32,67.6511,49919346.0],["2025-08-20",67.6511,68.4459,66.6279,68.426,39058766.0],["2025-08-21",68.426,69.5287,67.6114,67.8498,39829770.0],["2025-08-22",67.8498,69.2406005859375,67.3531,69.2406,45825809.0],["2025-08-25",69.2406,71.6049,69.2406005859375,71.3764,59724275.0],["2025-08-26",71.3764,72.2804,70.532,70.7307,47006203.0],["2025-08-27",70.7307,75.8567,70.730712890625,71.6745,80611649.0],["2025-08-28",71.6745,73.3136,71.0387,73.2937,66476847.0],["2025-08-29",73.2937,75.7772,72.1612,74.5355,64787442.0],["2025-09-01",74.5355,77.168,74.0388,75.3997,53828951.0],["2025-09-02",75.3997,75.5885,72.5486,74.4063,62594298.0],["2025-09-03",74.4063,74.903,71.9923,72.5884,51692915.0],["2025-09-04",72.5884,73.244,69.4294,70.9493,58669491.0],["2025-09-05",70.9493,72.9162,70.3433,72.8665,37514366.0],["2025-09-08",72.8665,84.8868,72.86653900146484,81.4695,120246594.0],["2025-09-09",81.4695,81.46946716308594,77.9429,78.3601,78543453.0],["2025-09-10",78.3601,79.8999,76.711,78.9959,61923978.0],["2025-09-11",78.9959,80.5853,77.3766,80.1681,57681453.0],["2025-09-12",80.1681,81.6681,78.9661,79.1548,59231566.0],["2025-09-15",79.1548,81.6284,78.827,79.6217,52252590.0],["2025-09-16",79.6217,84.9861,78.9859,82.9397,80653268.0],["2025-09-17",82.9397,83.8835,81.9364,83.496,59642904.0],["2025-09-18",83.496,86.9034,80.7741,82.0556,95878720.0],["2025-09-19",82.0556,83.4464,81.0622,81.1615,55966471.0],["2025-09-22",81.1615,81.837,80.4761,81.2509,43989954.0],["2025-09-23",81.2509,83.3867,80.2178,82.0556,60281548.0],["2025-09-24",82.0556,86.8239,81.5589,85.761,72255443.0],["2025-09-25",85.761,89.0591,84.5391,85.3438,67915345.0],["2025-09-26",85.3438,85.34376525878906,80.9132,81.0026,62568312.0],["2025-09-29",81.0026,82.9496,80.039,82.8503,50374190.0],["2025-09-30",82.8503,83.8536,81.9562,83.2675,41083395.0],["2025-10-09",83.2675,90.4002,83.26753234863281,88.324,90692610.0],["2025-10-10",88.324,89.2677,83.198,83.7742,74627293.0],["2025-10-13",83.7742,83.77417755126953,79.274,80.9728,65899659.0],["2025-10-14",80.9728,82.9198,78.38,78.6283,50776457.0],["2025-10-15",78.6283,80.6549,77.6647,80.178,39855602.0],["2025-10-16",80.178,81.7675,79.433,80.2476,33130970.0],["2025-10-17",80.2476,80.3469,76.9594,77.0786,37476879.0],["2025-10-20",77.0786,79.1946,77.07859802246094,78.0223,30414354.0],["2025-10-21",78.0223,79.433,77.4263,78.8965,25508265.0],["2025-10-22",78.8965,81.1218,77.7839,78.7277,37707571.0],["2025-10-23",78.7277,79.0257,76.8898,78.7277,26004215.0],["2025-10-24",78.7277,78.72765350341797,75.4991,77.8634,49653436.0],["2025-10-27",77.8634,79.2045,76.8104,77.7541,46717471.0],["2025-10-28",77.7541,78.2707,76.6912,76.8004,40693023.0],["2025-10-29",76.8004,78.50910186767578,76.8004,78.5091,34195781.0],["2025-10-30",78.5091,78.9263,76.49248504638672,76.4925,40985319.0],["2025-10-31",76.4925,79.0754,76.4428,76.5024,38351425.0],["2025-11-03",76.5024,76.87,73.3434,74.3567,40999409.0],["2025-11-04",74.3567,74.35665893554688,72.042,72.6083,33199276.0],["2025-11-05",72.6083,72.9361,71.4261,72.6182,25581097.0],["2025-11-06",72.6182,74.2573,72.5288,74.009,26153059.0],["2025-11-07",74.009,74.00896453857422,72.7672,73.095,18651861.0],["2025-11-10",73.095,73.7507,71.8533,72.3301,21414596.0],["2025-11-11",72.3301,73.5023,71.5652,71.6546,17822929.0],["2025-11-12",71.6546,72.1016,70.7506,71.0287,21938641.0],["2025-11-13",71.0287,72.2606,70.9791,71.9228,20205115.0],["2025-11-14",71.9228,72.0221,70.6214,70.6214,19191446.0],["2025-11-17",70.6214,71.2076,70.3334,71.0287,21380232.0],["2025-11-18",71.0287,71.3764,70.6314,71.0387,18330184.0],["2025-11-19",71.0387,71.3963,70.3532,70.532,18859671.0],["2025-11-20",70.532,71.0089,69.4889,69.5287,17625500.0],["2025-11-21",69.5287,70.3234,67.8002,69.1413,30888590.0],["2025-11-24",69.1413,69.9857,68.4459,69.3499,26512625.0],["2025-11-25",69.3499,70.6016,69.3498764038086,69.3499,24351814.0],["2025-11-26",69.3499,70.383,68.9525,69.8366,22634628.0],["2025-11-27",69.8366,70.9493,69.628,69.6578,19993906.0],["2025-11-28",69.6578,70.4128,69.4393,70.1943,18555964.0],["2025-12-01",70.1943,71.5155029296875,69.8962,71.5155,28913893.0],["2025-12-02",71.5155,71.5155029296875,70.542,70.6016,21215125.0],["2025-12-03",70.6016,71.1281,69.6082,69.8068,17521898.0],["2025-12-04",69.8068,72.8467,69.80683898925781,72.1712,43772692.0],["2025-12-05",72.1712,72.6877,71.2771,72.6778,26187268.0],["2025-12-08",72.6778,73.8897,72.3202,73.552,33409395.0],["2025-12-09",73.552,73.55199432373047,71.8334,71.9725,26723558.0],["2025-12-10",71.9725,74.307,71.8731,74.1977,39061761.0],["2025-12-11",74.1977,74.9825,73.244,73.244,27253340.0],["2025-12-12",73.244,73.5917,72.35,73.4129,25949394.0],["2025-12-15",73.4129,73.41291809082031,71.2175,71.287,22040439.0],["2025-12-16",71.287,71.4658,69.9459,70.085,17824088.0],["2025-12-17",70.085,71.4162,69.5188,71.3764,22818097.0],["2025-12-18",71.3764,72.1115,70.8201,70.8201,17806082.0],["2025-12-19",70.8201,71.8632,70.82012176513672,71.0784,14147913.0],["2025-12-22",71.0784,72.6679,71.07841491699219,72.2407,24474682.0],["2025-12-23",72.2407,73.0056,71.8433,71.9923,19302070.0],["2025-12-24",71.9923,72.1712,71.2572,71.8831,19282107.0],["2025-12-25",71.8831,73.3831,71.88307189941406,73.1844,25891715.0],["2025-12-26",73.1844,73.2639,72.201,72.8169,21201965.0],["2025-12-29",72.8169,73.6215,72.5983,72.9659,23694773.0],["2025-12-30",72.9659,76.1845,72.5188,75.9759,52697764.0],["2025-12-31",75.9759,75.9858,74.5156,74.8335,35321955.0],["2026-01-05",74.8335,78.7773,74.605,77.8336,56452942.0],["2026-01-06",77.8336,78.2806,76.9892,77.9627,37666107.0],["2026-01-07",77.9627,78.4992,76.9892,77.5157,31086741.0],["2026-01-08",77.5157,78.4793,76.7508,77.0687,30648932.0],["2026-01-09",77.0687,78.4594,76.8004,77.7839,33085061.0],["2026-01-12",77.7839,80.635,77.78392028808594,80.3171,52437918.0],["2026-01-13",80.3171,80.31710815429688,77.764,77.8137,43820035.0],["2026-01-14",77.8137,80.8238,76.5024,77.4362,55663669.0],["2026-01-15",77.4362,80.943,77.1978,80.3072,60928418.0],["2026-01-16",80.3072,81.6085,79.9794,80.3171,46966213.0],["2026-01-19",80.3171,81.0125,79.3833,79.7409,32116704.0],["2026-01-20",79.7409,80.6449,78.2806,78.8568,34100363.0],["2026-01-21",78.8568,80.9628,78.5687,79.5522,37606145.0],["2026-01-22",79.5522,82.0456,78.5091,78.5985,36242230.0],["2026-01-23",78.5985,80.4562,78.59851837158203,78.8568,39627813.0],["2026-01-26",78.8568,79.9197,76.691162109375,76.6912,41862977.0],["2026-01-27",76.6912,79.1747,76.2441,77.923,34792755.0],["2026-01-28",77.923,77.9229965209961,75.3501,75.9064,44735187.0],["2026-01-29",75.9064,76.5223,75.1812,75.3699,30604601.0],["2026-01-30",75.3699,75.5786,72.7275,74.1381,33638913.0],["2026-02-02",74.1381,76.4925,73.9593,74.5454,33400621.0],["2026-02-03",74.5454,75.1812,73.7308,74.9328,26741185.0],["2026-02-04",74.9328,75.2805,73.8103,75.0719,21888029.0],["2026-02-05",75.0719,75.1613,73.2639,74.0388,22730129.0],["2026-02-06",74.0388,74.7838,72.9063,74.158,21436335.0],["2026-02-09",74.158,76.8203,74.15797424316406,76.3435,29069562.0],["2026-02-10",76.3435,78.072,76.0256,77.8535,32353062.0],["2026-02-11",77.8535,77.85346221923828,74.8832,74.9527,34577466.0],["2026-02-12",74.9527,75.3799,74.4063,75.3004,20098358.0],["2026-02-13",75.3004,75.30039978027344,74.4262,74.6249,18142712.0],["2026-02-24",74.6249,76.6018,73.8401,73.86,34527546.0],["2026-02-25",73.86,73.9494,72.9361,73.7109,26944457.0],["2026-02-26",73.7109,73.7109375,72.8963,73.3136,20891294.0],["2026-02-27",73.3136,73.3831,72.34,72.4394,27114840.0],["2026-03-02",72.4394,72.43937683105469,70.4426,70.9095,28449813.0],["2026-03-03",70.9095,71.3566,68.5551528930664,68.5552,33314652.0],["2026-03-04",68.5552,68.5651,67.1743,67.5419,25631512.0],["2026-03-05",67.5419,71.2175,67.5418701171875,69.9261,37573407.0],["2026-03-06",69.9261,71.5056,69.5486,70.9989,26929956.0],["2026-03-09",70.9989,70.99893951416016,69.4989,70.3234,29902602.0],["2026-03-10",70.3234,71.1479,70.2936,70.5718,25092481.0],["2026-03-11",70.5718,71.3764,70.4824,70.681,23086659.0],["2026-03-12",70.681,70.8301,69.3399,70.691,25919885.0],["2026-03-13",70.691,72.31023406982422,70.4426,72.3102,41172759.0],["2026-03-16",72.3102,72.31023406982422,69.936,71.3268,33359501.0],["2026-03-17",71.3268,72.0023,70.3532,70.7307,27742320.0],["2026-03-18",70.7307,71.0089,68.734,69.5386,28090713.0],["2026-03-19",69.5386,69.53862762451172,68.6644,68.7737,21680122.0],["2026-03-20",68.7737,69.181,67.3035,68.2969,25787179.0],["2026-03-23",68.2969,68.29685974121094,64.5716,64.8994,30592306.0],["2026-03-24",64.8994,66.6577,64.5716,65.6643,16902069.0],["2026-03-25",65.6643,67.671,65.6643295288086,67.5617,19383056.0],["2026-03-26",67.5617,68.1478,66.8763,67.075,14242200.0],["2026-03-27",67.075,68.2671,66.161,68.0882,17131942.0],["2026-03-30",68.0882,68.08824920654297,66.31,66.9359,12225030.0],["2026-03-31",66.9359,68.426,66.5087,66.5584,14616997.0],["2026-04-01",66.5584,68.2075,66.55839538574219,67.7704,12598229.0],["2026-04-02",67.7704,67.77035522460938,65.565,66.4293,19342830.0],["2026-04-03",66.4293,66.6379,65.5749,65.6246,9009995.0],["2026-04-07",65.6246,65.8133,64.1245,64.3232,14203867.0],["2026-04-08",64.3232,67.00543212890625,64.32322692871094,67.0054,23465172.0],["2026-04-09",67.0054,67.00543212890625,65.4359,65.6047,20165815.0],["2026-04-10",65.6047,68.1379,65.60472869873047,67.6611,33376092.0],["2026-04-13",67.6611,67.66107940673828,66.3398,67.1544,21245692.0],["2026-04-14",67.1544,69.0121,67.1544418334961,68.6545,27324025.0],["2026-04-15",68.6545,69.4393,67.3531,67.4525,24145625.0],["2026-04-16",67.4525,68.2273,66.2206,66.3995,41057955.0],["2026-04-17",66.3995,66.39945220947266,65.0782,65.2272,38990739.0],["2026-04-20",65.2272,66.5286,65.1776,66.0816,33216049.0],["2026-04-21",66.0816,66.4988,64.6709,65.6047,29163226.0],["2026-04-22",65.6047,66.6776,64.8895,66.469,28031176.0],["2026-04-23",66.469,66.7471,64.8497,64.9093,30536683.0],["2026-04-24",64.9093,64.90933227539062,63.2106,64.3232,34526435.0],["2026-04-27",64.3232,66.1114,63.598,65.3067,37245232.0],["2026-04-28",65.3067,65.30670166015625,59.7337,60.9556,67549640.0],["2026-04-29",60.9556,67.224,60.955570220947266,67.1445,89255041.0],["2026-04-30",67.1445,69.9459,66.9756,68.1479,55779743.0],["2026-05-06",68.1479,71.0784,68.1478500366211,70.6016,55299119.0],["2026-05-07",70.6016,75.6878,70.60157012939453,75.052,86760287.0],["2026-05-08",75.052,75.7077,74.0388,74.5057,51029083.0],["2026-05-11",74.5057,77.7243,74.50566864013672,76.9793,62850959.0],["2026-05-12",76.9793,77.5654,74.754,74.9527,44545655.0],["2026-05-13",74.9527,76.264,73.2937,75.956,51012149.0],["2026-05-14",75.956,76.0455,73.9096,73.9295,29110776.0],["2026-05-15",73.9295,79.3535,73.92948913574219,76.8104,71909609.0],["2026-05-18",76.8104,78.7773,76.115,76.8501,54705518.0],["2026-05-19",76.8501,77.3667,75.3997,77.2872,35410068.0],["2026-05-20",77.2872,77.28721618652344,75.1911,76.2541,32444528.0],["2026-05-21",76.2541,80.2178,76.25407409667969,77.2574,66775630.0],["2026-05-22",77.2574,78.8369,75.7971,78.4694,49464279.0],["2026-05-25",78.4694,79.3336,76.3931,78.3104,42818663.0],["2026-05-26",78.3104,83.496,78.3104248046875,80.3469,71002696.0],["2026-05-27",80.3469,80.34690856933594,77.2773,77.5852,50829218.0],["2026-05-28",77.5852,77.58523559570312,74.7838,76.4428,41691030.0],["2026-05-29",76.4428,77.7342,72.9162,73.4725,40877285.0],["2026-06-01",73.4725,75.9362,72.5189,74.009,44763655.0],["2026-06-02",74.009,77.2276,74.00896453857422,75.966,36450362.0],["2026-06-03",75.966,77.317,74.8037,75.36,42015149.0],["2026-06-04",75.36,77.46,74.03,74.15,36888111.0],["2026-06-05",74.15,77.63,72.14,75.08,53179528.0],["2026-06-08",75.08,77.28,72.72,74.52,56807385.0],["2026-06-09",74.52,76.75,73.75,74.6,43023375.0],["2026-06-10",74.6,74.5999984741211,69.51,70.1,53448683.0],["2026-06-11",70.1,70.5,68.64,69.21,32808126.0],["2026-06-12",69.21,70.66,67.16,67.16,51081997.0],["2026-06-15",67.16,69.77,67.16000366210938,69.3,34189360.0],["2026-06-16",69.3,72.21,69.02,70.24,33373825.0],["2026-06-17",70.24,70.23999786376953,68.18,69.75,30740616.0],["2026-06-18",69.75,72.36,69.25,71.18,39018773.0],["2026-06-22",71.18,71.4,66.83,68.95,50994123.0],["2026-06-23",68.95,68.94999694824219,66.57,66.82,36475062.0],["2026-06-24",66.82,67.49,65.74,66.31,30921533.0],["2026-06-25",66.31,70.32,66.30999755859375,66.84,51711185.0],["2026-06-26",66.84,66.83999633789062,63.13,63.28,43068790.0],["2026-06-29",63.28,65.97,62.01,65.23,48297832.0],["2026-06-30",65.23,67.28,64.39,66.33,42334935.0],["2026-07-01",66.33,69.38,65.74,68.2,47208045.0],["2026-07-02",68.2,71.79,67.31,68.4,70335781.0],["2026-07-03",68.4,74.63,67.4,72.15,97020245.0],["2026-07-06",72.15,72.1500015258789,68.2,68.33,69748638.0],["2026-07-07",68.33,69.79,65.73,66.05,43767199.0],["2026-07-08",66.05,66.05000305175781,63.15,63.2,39479263.0],["2026-07-09",63.2,64.47,62.26,64.32,37597628.0],["2026-07-10",64.32,65.9,63.35,63.43,37847704.0],["2026-07-13",63.43,63.43000030517578,60.86,60.95,34383374.0],["2026-07-14",60.95,60.95000076293945,58.85,60.25,36891851.0],["2026-07-15",60.25,61.66,59.88,61.04,27125518.0],["2026-07-16",61.04,61.52,60.11,60.31,23100036.0],["2026-07-17",60.31,60.8,58.57,59.12,32048806.0],["2026-07-20",59.12,61.64,57.32,59.73,43665852.0],["2026-07-21",59.73,61.68,59.11,61.53,36180682.0],["2026-07-22",61.53,61.6,60.17,61.59,27912140.0],["2026-07-23",61.59,62.7,60.23,62.36,27846701.0],["2026-07-24",62.36,62.36000061035156,59.349998474121094,59.35,27304656.0],["2026-07-27",59.35,59.88,58.78,59.48,20485379.0],["2026-07-28",59.48,59.47999954223633,58.2,58.67,23263956.0],["2026-07-29",58.67,62.0,58.51,61.61,40961550.0],["2026-07-30",61.61,64.43,61.15,63.51,48441687.0],["2026-07-31",63.51,64.93,62.77,64.06,34765194.0],["2026-08-03",64.06,65.12,64.0,64.11,23302872.0],["2026-08-04",64.11,64.64,63.34,64.1,22890586.0],["2026-08-05",64.1,64.52,63.45,64.39,28813153.0],["2026-08-06",64.39,64.85,62.97,63.39,28282630.0],["2026-08-07",63.39,65.1,63.21,64.6,30616413.0],["2026-08-10",64.6,65.5,64.18,64.34,20510751.0],["2026-08-11",64.34,65.0,63.79,63.97,19873123.0],["2026-08-12",63.97,64.25,63.0,63.15,20395442.0],["2026-08-13",63.15,63.7,61.06999969482422,61.07,34922184.0],["2026-08-14",61.07,61.49,60.79,61.2,15377202.0],["2026-08-17",61.2,62.42,60.81,61.97,21052369.0],["2026-08-18",61.97,62.68,61.08,62.18,20732350.0],["2026-08-19",62.18,62.18000030517578,59.55,59.75,27382647.0],["2026-08-20",59.75,60.49,59.05,59.12,15772886.0],["2026-08-21",59.12,59.52,58.3,59.03,14306789.0],["2026-08-24",59.03,59.25,57.86,58.3,16490226.0],["2026-08-25",58.3,61.99,58.29999923706055,61.39,44051117.0],["2026-08-26",61.39,63.2,61.25,61.9,24977254.0],["2026-08-27",61.9,62.19,61.5,62.12,13471259.0],["2026-08-28",62.12,62.67,61.91,62.05,14542668.0],["2026-08-31",62.05,62.04999923706055,60.12,61.87,20223975.0],["2026-09-01",61.87,62.57,60.88,60.95,22365700.0],["2026-09-02",60.95,60.95000076293945,59.86,60.0,14382953.0],["2026-09-03",60.0,60.99,60.0,60.15,11744813.0],["2026-09-04",60.15,60.64,59.15,59.31,18879515.0],["2026-09-07",59.31,59.78,58.8,58.9,16460030.0],["2026-09-08",58.9,58.900001525878906,57.15,57.15,30145003.0],["2026-09-09",57.15,57.150001525878906,55.26,55.92,31916509.0],["2026-09-10",55.92,55.91999816894531,54.4,54.46,24854301.0],["2026-09-11",54.46,54.459999084472656,53.44,53.52,28292972.0],["2026-09-14",53.52,54.12,52.85,53.66,13180437.0]]}