{"t":"300308.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2012-04-10",4.6281,4.628142356872559,4.3543,4.6281,37285670.0],["2012-04-11",4.6281,4.628142356872559,4.3904,4.4647,30623533.0],["2012-04-12",4.4647,4.5517,4.2672,4.3967,24581645.0],["2012-04-13",4.3967,4.5623,4.3522,4.4668,23253427.0],["2012-04-16",4.4668,4.466794490814209,4.2057,4.2863,17137271.0],["2012-04-17",4.2863,4.3139,4.1866,4.2396,10463994.0],["2012-04-18",4.2396,4.3288,4.2142,4.3182,13940838.0],["2012-04-19",4.3182,4.4477,4.2885,4.3246,10886912.0],["2012-04-20",4.3246,4.3819,4.2821,4.3585,9141486.0],["2012-04-23",4.3585,4.358521461486816,4.0231,4.0295,15551852.0],["2012-04-24",4.0295,4.074,3.8808,3.9658,7499699.0],["2012-04-25",3.9658,4.1059,3.9657657146453857,4.0719,6026887.0],["2012-04-26",4.0719,4.1356,4.0422,4.0719,5144177.0],["2012-04-27",4.0719,4.1632,4.0613,4.108,5277499.0],["2012-05-02",4.108,4.2354,4.108006954193115,4.1653,5401069.0],["2012-05-03",4.1653,4.2163,4.1399,4.1781,3853635.0],["2012-05-04",4.1781,4.2481,4.1653,4.246,6411332.0],["2012-05-07",4.246,4.2736,4.1951,4.246,5186117.0],["2012-05-08",4.246,4.3415,4.2333,4.2778,7063109.0],["2012-05-09",4.2778,4.277846336364746,4.1653,4.1717,4418758.0],["2012-05-10",4.1717,4.2226,4.1696,4.2035,2615362.0],["2012-05-11",4.2035,4.212,4.1038,4.108,3690716.0],["2012-05-14",4.108,4.1526,4.0655,4.0677,2424664.0],["2012-05-15",4.0677,4.1038,4.0125,4.0974,1777232.0],["2012-05-16",4.0974,4.1271,4.0634,4.0719,1750242.0],["2012-05-17",4.0719,4.1526,4.071915626525879,4.1356,3428889.0],["2012-05-18",4.1356,4.1929,4.0847,4.1292,3797026.0],["2012-05-21",4.1292,4.1929,4.1186,4.1611,2600960.0],["2012-05-22",4.1611,4.2142,4.142,4.1866,3119076.0],["2012-05-23",4.1866,4.1887,4.0655,4.0931,3629435.0],["2012-05-24",4.0931,4.1314,4.0677,4.0719,2078218.0],["2012-05-25",4.0719,4.108,3.9849,3.9912,2172871.0],["2012-05-28",3.9912,3.991241931915283,3.8639,3.9891,2459147.0],["2012-05-29",3.9891,4.0592,3.97,4.0443,2386398.0],["2012-05-30",4.0443,4.0804,4.0188,4.0337,2350541.0],["2012-05-31",4.0337,4.0804,4.0125,4.0571,2515751.0],["2012-06-01",4.0571,4.0783,4.0146,4.0592,1570798.0],["2012-06-04",4.0592,4.059177875518799,3.9084,3.9106,2444854.0],["2012-06-05",3.9106,3.9467,3.8872,3.9106,1558714.0],["2012-06-06",3.9106,3.97,3.8978,3.9297,1294465.0],["2012-06-07",3.9297,3.9912,3.9042,3.9084,1198148.0],["2012-06-08",3.9084,3.9827,3.9084,3.9318,1359257.0],["2012-06-11",3.9318,4.004,3.9276,3.9934,1646450.0],["2012-06-12",3.9934,4.0019,3.9488,3.9552,1223812.0],["2012-06-13",3.9552,4.0507,3.9551501274108887,4.0401,2344300.0],["2012-06-14",4.0401,4.1186,3.9912,4.0443,4101809.0],["2012-06-15",4.0443,4.1505,4.044317245483398,4.1144,4636708.0],["2012-06-18",4.1144,4.1717,4.0974,4.1505,3786085.0],["2012-06-19",4.1505,4.1653,4.1038,4.108,2009130.0],["2012-06-20",4.108,4.1568,4.0889,4.1292,2151524.0],["2012-06-21",4.1292,4.129236698150635,4.0507,4.0847,2257993.0],["2012-06-25",4.0847,4.0868,3.9764,3.987,1597624.0],["2012-06-26",3.987,4.0592,3.9424,4.0464,1758652.0],["2012-06-27",4.0464,4.3713,4.021,4.2418,9967011.0],["2012-06-28",4.2418,4.3203,4.1441,4.1462,6954554.0],["2012-06-29",4.1462,4.2651,4.1144,4.2396,5258017.0],["2012-07-02",4.2396,4.3161,4.2142,4.2672,5545958.0],["2012-07-03",4.2672,4.3946123123168945,4.2481,4.3946,9872227.0],["2012-07-04",4.3946,4.418,4.28,4.2885,6620781.0],["2012-07-05",4.2885,4.3734,4.2502,4.2906,5853635.0],["2012-07-06",4.2906,4.319,4.1009,4.2506,6734853.0],["2012-07-09",4.2506,4.2591,4.0646,4.0924,4063534.0],["2012-07-10",4.0924,4.1223,4.0197,4.0624,4069907.0],["2012-07-11",4.0624,4.0795,3.9897,4.0197,4308374.0],["2012-07-12",4.0197,4.0603,3.8914,4.0432,5460935.0],["2012-07-13",4.0432,4.043174743652344,3.6626,3.7118,9909028.0],["2012-07-16",3.7118,3.7203,3.5236,3.5343,4877950.0],["2012-07-17",3.5343,3.56,3.4766,3.5535,2958941.0],["2012-07-18",3.5535,3.5942,3.421,3.5258,3414446.0],["2012-07-19",3.5258,3.6669,3.4958,3.5963,4809779.0],["2012-07-20",3.5963,3.6156,3.5386,3.5471,2832990.0],["2012-07-23",3.5471,3.5471317768096924,3.4445,3.498,1546934.0],["2012-07-24",3.498,3.56,3.4787,3.5258,2282483.0],["2012-07-25",3.5258,3.6241,3.498,3.5429,3277346.0],["2012-07-26",3.5429,3.5792,3.5172,3.5193,1837461.0],["2012-07-27",3.5193,3.5578,3.5129,3.5279,1134721.0],["2012-07-30",3.5279,3.5664,3.4595,3.4616,1357411.0],["2012-07-31",3.4616,3.4616072177886963,3.344,3.3483,2051764.0],["2012-08-01",3.3483,3.4253,3.344,3.3996,1443609.0],["2012-08-02",3.3996,3.4381,3.3633,3.3804,897365.0],["2012-08-03",3.3804,3.4787118434906006,3.3675,3.4787,2295102.0],["2012-08-06",3.4787,3.8123,3.4338,3.6797,5029680.0],["2012-08-07",3.6797,3.8101,3.6348,3.7054,4858985.0],["2012-08-08",3.7054,3.731,3.6027,3.6605,3187624.0],["2012-08-09",3.6605,3.8593,3.6562,3.8379,8176167.0],["2012-08-10",3.8379,3.8379158973693848,3.746,3.7738,3849875.0],["2012-08-13",3.7738,3.7737722396850586,3.6369,3.6412,2329775.0],["2012-08-14",3.6412,3.7952,3.6262,3.7823,2597191.0],["2012-08-15",3.7823,3.7823238372802734,3.6519,3.6669,1851064.0],["2012-08-16",3.6669,3.6947,3.6348,3.6562,690578.0],["2012-08-17",3.6562,3.6669,3.5942,3.6348,1499651.0],["2012-08-20",3.6348,3.6347947120666504,3.3718,3.468,5824310.0],["2012-08-21",3.468,3.5621,3.4295,3.5535,3371141.0],["2012-08-22",3.5535,3.5535459518432617,3.4851,3.5001,2577627.0],["2012-08-23",3.5001,3.5942,3.4958,3.5878,2339677.0],["2012-08-24",3.5878,3.6091,3.4445,3.4552,2739299.0],["2012-08-27",3.4552,3.455193042755127,3.2735,3.3461,2262534.0],["2012-08-28",3.3461,3.4595,3.3205,3.4103,1991916.0],["2012-08-29",3.4103,3.4509,3.3697,3.4103,2229072.0],["2012-08-30",3.4103,3.4466,3.3355,3.421,2380120.0],["2012-08-31",3.421,3.5236,3.3996,3.5001,3319585.0],["2012-09-03",3.5001,3.5343,3.4552,3.5129,3360772.0],["2012-09-04",3.5129,3.545,3.4808502197265625,3.4809,1994025.0],["2012-09-05",3.4809,3.5322,3.4231,3.5236,2820421.0],["2012-09-06",3.5236,3.5664,3.5108,3.5642,2643503.0],["2012-09-07",3.5642,3.6818,3.564237356185913,3.6562,5810942.0],["2012-09-10",3.6562,3.6947,3.6305,3.6669,3121765.0],["2012-09-11",3.6669,3.6668665409088135,3.5771,3.6027,2566237.0],["2012-09-12",3.6027,3.6647,3.5514,3.6027,2276940.0],["2012-09-13",3.6027,3.6177,3.559960126876831,3.56,1518797.0],["2012-09-14",3.56,3.6049,3.5236,3.5407,1752719.0],["2012-09-17",3.5407,3.540717601776123,3.359,3.3739,2529641.0],["2012-09-18",3.3739,3.4039,3.3568,3.3953,1324521.0],["2012-09-19",3.3953,3.4103,3.3675,3.406,871460.0],["2012-09-20",3.406,3.4060161113739014,3.2713,3.2799,1974371.0],["2012-09-21",3.2799,3.3141,3.2563,3.2799,1069770.0],["2012-09-24",3.2799,3.2991,3.2114,3.282,678544.0],["2012-09-25",3.282,3.2927,3.2264,3.2286,710283.0],["2012-09-26",3.2286,3.2457,3.1473,3.1473,863654.0],["2012-09-27",3.1473,3.2628,3.147304058074951,3.235,983731.0],["2012-09-28",3.235,3.2863,3.22,3.2841,845868.0],["2012-10-08",3.2841,3.3012,3.2499,3.2841,537243.0],["2012-10-09",3.2841,3.4295,3.2841,3.421,2595517.0],["2012-10-10",3.421,3.7631,3.3825,3.5236,4279861.0],["2012-10-11",3.5236,3.5236124992370605,3.3932,3.4017,2041467.0],["2012-10-12",3.4017,3.4573,3.3504,3.3804,1224402.0],["2012-10-15",3.3804,3.380358934402466,3.1644,3.2029,2602620.0],["2012-10-16",3.2029,3.282,3.2008,3.22,1369205.0],["2012-10-17",3.22,3.2585,3.1986,3.2328,780178.0],["2012-10-18",3.2328,3.2863,3.2328293323516846,3.2713,1258599.0],["2012-10-19",3.2713,3.2863,3.2606,3.282,997343.0],["2012-10-22",3.282,3.2927,3.2499,3.2906,752626.0],["2012-10-23",3.2906,3.3119,3.2563,3.2692,922191.0],["2012-10-24",3.2692,3.269176721572876,3.22,3.2286,1065960.0],["2012-10-25",3.2286,3.2563,3.2072,3.2093,1000133.0],["2012-10-26",3.2093,3.2179,3.1537,3.158,902659.0],["2012-10-29",3.158,3.1922,3.143,3.1644,386834.0],["2012-10-30",3.1644,3.1901,3.1644,3.1858,324546.0],["2012-10-31",3.1858,3.2221,3.173,3.1901,530213.0],["2012-11-01",3.1901,3.2563,3.1900668144226074,3.2414,940634.0],["2012-11-02",3.2414,3.2499,3.2072,3.2307,782786.0],["2012-11-05",3.2307,3.2457,3.2136,3.2307,627968.0],["2012-11-06",3.2307,3.3034,3.1815,3.3012,2619426.0],["2012-11-07",3.3012,3.301248788833618,3.2221,3.2542,1269884.0],["2012-11-08",3.2542,3.254210948944092,3.1388,3.1409,1992760.0],["2012-11-09",3.1409,3.173,3.1302,3.1388,657202.0],["2012-11-12",3.1388,3.1751,3.138751983642578,3.1644,465942.0],["2012-11-13",3.1644,3.1751,3.1323,3.1323,589181.0],["2012-11-14",3.1323,3.1644,3.1216,3.1452,563820.0],["2012-11-15",3.1452,3.1751,3.1216,3.1537,1076129.0],["2012-11-16",3.1537,3.1537184715270996,3.0874,3.1281,588727.0],["2012-11-19",3.1281,3.1409,3.0789,3.1409,539956.0],["2012-11-20",3.1409,3.205,3.111,3.1644,1405706.0],["2012-11-21",3.1644,3.235,3.0767,3.2243,2021863.0],["2012-11-22",3.2243,3.224275827407837,3.1473,3.2008,1093171.0],["2012-11-23",3.2008,3.2179,3.1687,3.1708,593531.0],["2012-11-26",3.1708,3.170823574066162,3.1152,3.1152,488073.0],["2012-11-27",3.1152,3.1323,2.948460102081299,2.9485,1737746.0],["2012-11-28",2.9485,2.9485,2.8266,2.848,958742.0],["2012-11-29",2.848,2.8587,2.7197,2.7475,1028488.0],["2012-11-30",2.7475,2.8009,2.7368,2.7518,587865.0],["2012-12-03",2.7518,2.7967,2.6533992290496826,2.6534,659670.0],["2012-12-04",2.6534,2.6598,2.5444,2.6299,2221152.0],["2012-12-05",2.6299,2.7539,2.6192,2.7111,2390921.0],["2012-12-06",2.7111,2.738924741744995,2.6962,2.7389,1145612.0],["2012-12-07",2.7389,2.7967,2.6983,2.7967,1779019.0],["2012-12-10",2.7967,2.8565,2.7817,2.848,1933528.0],["2012-12-11",2.848,2.847968101501465,2.7988,2.8031,1306268.0],["2012-12-12",2.8031,2.8373,2.756,2.8202,1434705.0],["2012-12-13",2.8202,2.8351,2.7603,2.7603,922939.0],["2012-12-14",2.7603,2.8865,2.7368,2.8672,2244938.0],["2012-12-17",2.8672,2.9164,2.848,2.88,1687959.0],["2012-12-18",2.88,2.9228,2.8565,2.8629,1271227.0],["2012-12-19",2.8629,2.9164,2.8629,2.9057,1610543.0],["2012-12-20",2.9057,3.1965,2.9056975841522217,3.1965,5787010.0],["2012-12-21",3.1965,3.5172,3.196481227874756,3.421,21255396.0],["2012-12-24",3.421,3.6156,3.3461,3.5771,17197096.0],["2012-12-25",3.5771,3.6711,3.4873,3.5856,15432996.0],["2012-12-26",3.5856,3.8123,3.56,3.7716,14303495.0],["2012-12-27",3.7716,3.7716333866119385,3.5942,3.6049,11369928.0],["2012-12-28",3.6049,3.6711,3.5129,3.5813,9763009.0],["2012-12-31",3.5813,3.5963,3.421,3.5108,5683843.0],["2013-01-04",3.5108,3.6968,3.4873,3.6348,9484422.0],["2013-01-07",3.6348,3.6882,3.5728,3.6519,6585614.0],["2013-01-08",3.6519,3.7524,3.6091,3.6669,7564088.0],["2013-01-09",3.6669,3.6668665409088135,3.4766,3.5279,6010481.0],["2013-01-10",3.5279,3.6027,3.4915,3.5343,4318231.0],["2013-01-11",3.5343,3.746,3.5343031883239746,3.6241,14725706.0],["2013-01-14",3.6241,3.9748,3.5813,3.8914,14231173.0],["2013-01-15",3.8914,3.9021,3.808,3.8593,8434905.0],["2013-01-16",3.8593,3.8657,3.6669,3.7267,8167893.0],["2013-01-17",3.7267,3.778,3.6818,3.7567,5191102.0],["2013-01-18",3.7567,3.778,3.6156,3.6968,5982979.0],["2013-01-21",3.6968,3.7588,3.6733,3.7503,3424444.0],["2013-01-22",3.7503,3.7588,3.5172,3.5386,6222521.0],["2013-01-23",3.5386,3.5642,3.483,3.5493,3442406.0],["2013-01-24",3.5493,3.6156,3.3996,3.4466,3770132.0],["2013-01-25",3.4466,3.4851,3.4017,3.4424,1738617.0],["2013-01-28",3.4424,3.56,3.421,3.5514,3112802.0],["2013-01-29",3.5514,3.5813,3.5236,3.5407,3465186.0],["2013-01-30",3.5407,3.540717601776123,3.4188,3.4637,4138542.0],["2013-01-31",3.4637,3.4637458324432373,3.2628,3.3119,10170537.0],["2013-02-01",3.3119,3.3996,3.2756,3.3547,2815372.0],["2013-02-04",3.3547,3.4167,3.3184,3.3889,2842697.0],["2013-02-05",3.3889,3.5065,3.3782,3.4766,2898798.0],["2013-02-06",3.4766,3.498,3.4039,3.4573,2018950.0],["2013-02-07",3.4573,3.545,3.4317,3.5172,1593043.0],["2013-02-08",3.5172,3.5429,3.4809,3.5279,2144761.0],["2013-02-18",3.5279,3.5707,3.5001,3.5493,2449340.0],["2013-02-19",3.5493,3.6776,3.5258,3.6134,6390511.0],["2013-02-20",3.6134,3.8422,3.592,3.808,7555043.0],["2013-02-21",3.808,3.8379,3.6669,3.7032,4723935.0],["2013-02-22",3.7032,3.7331,3.5514,3.56,4986075.0],["2013-02-25",3.56,3.6134,3.5343,3.6091,2052589.0],["2013-02-26",3.6091,3.7823,3.5514,3.6284,6177383.0],["2013-02-27",3.6284,3.6669,3.4915,3.5322,3323894.0],["2013-02-28",3.5322,3.5664,3.4552,3.545,3014013.0],["2013-03-01",3.545,3.6882,3.5343,3.6476,4581686.0],["2013-03-04",3.6476,3.64762282371521,3.4723,3.4958,2669762.0],["2013-03-05",3.4958,3.5493,3.4659,3.5386,2626080.0],["2013-03-06",3.5386,3.6562,3.5279,3.6412,3971698.0],["2013-03-07",3.6412,3.6519,3.5535,3.5878,3442565.0],["2013-03-08",3.5878,3.6177,3.5493,3.5535,1686938.0],["2013-03-11",3.5535,3.6027,3.5322,3.6006,1452000.0],["2013-03-12",3.6006,3.622,3.3846,3.4146,2511900.0],["2013-03-13",3.4146,3.4402,3.3055,3.3889,1529992.0],["2013-03-14",3.3889,3.4595,3.3697,3.3782,832101.0],["2013-03-15",3.3782,3.4702,3.3355,3.4188,1557213.0],["2013-03-18",3.4188,3.4637,3.3804,3.4573,1835864.0],["2013-03-19",3.4573,3.6113,3.391,3.4445,4252930.0],["2013-03-20",3.4445,3.5279,3.4253,3.5022,3713700.0],["2013-03-21",3.5022,3.5172,3.4531,3.4851,3473169.0],["2013-03-22",3.4851,3.4958,3.4573,3.4702,2110641.0],["2013-03-25",3.4702,3.4766,3.3804,3.421,1997763.0],["2013-03-26",3.421,3.4552,3.3568,3.4295,1964596.0],["2013-03-27",3.4295,3.4466,3.4039,3.4317,1343114.0],["2013-03-28",3.4317,3.431673288345337,3.3012,3.3012,1408890.0],["2013-03-29",3.3012,3.3504,3.2542,3.2841,779094.0],["2013-04-01",3.2841,3.3269,3.2735,3.2756,600253.0],["2013-04-02",3.2756,3.3461,3.267,3.267,649001.0],["2013-04-03",3.267,3.2735,3.1623,3.1644,976523.0],["2013-04-08",3.1644,3.1644093990325928,3.0789,3.1388,864402.0],["2013-04-09",3.1388,3.2008,3.1259,3.1879,662768.0],["2013-04-10",3.1879,3.2136,3.143,3.1687,862338.0],["2013-04-11",3.1687,3.1965,3.1024,3.1323,991116.0],["2013-04-12",3.1323,3.1623,3.0832,3.1259,699904.0],["2013-04-15",3.1259,3.1366,3.0832,3.1152,447471.0],["2013-04-16",3.1152,3.1751,3.0233,3.1559,775197.0],["2013-04-17",3.1559,3.1837,3.1345,3.1837,763127.0],["2013-04-18",3.1837,3.1965,3.143,3.1879,835658.0],["2013-04-19",3.1879,3.3633,3.187929153442383,3.3461,3667732.0],["2013-04-22",3.3461,3.5963,3.3162,3.545,8542485.0],["2013-04-23",3.545,3.6305,3.4659,3.5493,9448787.0],["2013-04-24",3.5493,3.7952,3.5151,3.7503,9753869.0],["2013-04-25",3.7503,3.7695,3.5963,3.6605,8146982.0],["2013-04-26",3.6605,3.6882,3.5022,3.5108,5135287.0],["2013-05-02",3.5108,3.6327,3.483,3.622,4253284.0],["2013-05-03",3.622,3.7118,3.6091,3.654,5440564.0],["2013-05-06",3.654,3.7331,3.6284,3.7203,5667115.0],["2013-05-07",3.7203,3.7331,3.6412,3.7139,4063171.0],["2013-05-08",3.7139,3.8892,3.6925,3.8507,10183256.0],["2013-05-09",3.8507,3.9448,3.6711,3.7289,12156738.0],["2013-05-10",3.7289,4.100903511047363,3.6776,4.1009,17509944.0],["2013-05-13",4.1009,4.118,3.9769,4.1116,10370547.0],["2013-05-14",4.1116,4.111593246459961,3.9384,3.9384,7814661.0],["2013-05-15",3.9384,4.103,3.8721,4.0154,9805797.0],["2013-05-16",4.0154,4.056,3.8935,3.9192,12440497.0],["2013-05-17",3.9192,3.9921,3.8293,3.9146,8462631.0],["2013-05-20",3.9146,4.089,3.8913,3.9882,11810325.0],["2013-05-21",3.9882,4.2014,3.9145,4.1548,13966752.0],["2013-05-22",4.1548,4.1781,3.9727,3.9959,9778172.0],["2013-05-23",3.9959,4.0851,3.9029,3.9688,6347565.0],["2013-05-24",3.9688,4.0928,3.9688,4.0696,7393123.0],["2013-05-27",4.0696,4.1316,4.0153,4.0696,7219653.0],["2013-05-28",4.0696,4.0696,3.868,3.8758,11009958.0],["2013-05-29",3.8758,3.9146,3.806,3.9146,7575976.0],["2013-05-30",3.9146,3.9417,3.8564,3.9184,4501725.0],["2013-05-31",3.9184,3.9417,3.868,3.8835,4706049.0],["2013-06-03",3.8835,3.9184,3.8254,3.837,3438043.0],["2013-06-04",3.837,3.8409,3.6006,3.682,5497133.0],["2013-06-05",3.682,3.7169,3.6122,3.651,2466255.0],["2013-06-06",3.651,3.6626,3.5153,3.5386,2779917.0],["2013-06-07",3.5386,3.6045,3.5037,3.558,1990495.0],["2013-06-13",3.558,3.5579779148101807,3.3797,3.4378,2278891.0],["2013-06-14",3.4378,3.6665,3.4184,3.6239,4037652.0],["2013-06-17",3.6239,3.7944,3.5463,3.713,6804231.0],["2013-06-18",3.713,3.7208,3.6122,3.6743,3128517.0],["2013-06-19",3.6743,3.674250841140747,3.527,3.6122,2387382.0],["2013-06-20",3.6122,3.6122379302978516,3.4495,3.4533,2231835.0],["2013-06-21",3.4533,3.453331232070923,3.3061,3.3952,2521368.0],["2013-06-24",3.3952,3.3952,3.0619,3.0735,3237428.0],["2013-06-25",3.0735,3.1433,2.8022,3.0813,4337353.0],["2013-06-26",3.0813,3.2402,3.0309,3.2402,5452718.0],["2013-06-27",3.2402,3.2789,3.0813,3.1006,4362419.0],["2013-06-28",3.1006,3.2944226264953613,3.0231,3.2944,4796840.0],["2013-07-01",3.2944,3.5657,3.2944226264953613,3.5386,9804531.0],["2013-07-02",3.5386,3.6316,3.4727,3.558,6353058.0],["2013-07-03",3.558,3.6122,3.3797,3.5851,5217385.0],["2013-07-04",3.5851,3.6432,3.5076,3.5192,4938159.0],["2013-07-05",3.5192,3.5463,3.3719,3.3952,3771278.0],["2013-07-08",3.3952,3.3951938152313232,3.1704,3.1898,3280553.0],["2013-07-09",3.1898,3.2363,3.1045,3.2014,1944568.0],["2013-07-10",3.2014,3.3060498237609863,3.182,3.306,2666028.0],["2013-07-11",3.306,3.4572,3.2789,3.3642,3547076.0],["2013-07-12",3.3642,3.4843,3.3409,3.3448,3966084.0],["2013-07-15",3.3448,3.3836,3.2867,3.3603,3802823.0],["2013-07-16",3.3603,3.4921,3.3254,3.4921,5459398.0],["2013-07-17",3.4921,3.5347,3.3719,3.3797,4591896.0],["2013-07-18",3.3797,3.4688,3.3293,3.4301,3725477.0],["2013-07-19",3.4301,3.5967,3.4300756454467773,3.4301,8295230.0],["2013-07-22",3.4301,3.5464,3.2944,3.5464,4469711.0],["2013-07-23",3.5464,3.6239,3.5037,3.62,8317751.0],["2013-07-24",3.62,3.6665,3.5308,3.6355,5923426.0],["2013-07-25",3.6355,3.6704,3.4611,3.4727,5185499.0],["2013-07-26",3.4727,3.4805,3.2402,3.3991,3978896.0],["2013-07-29",3.3991,3.4146,3.2867,3.2944,2252628.0],["2013-07-30",3.2944,3.3409,3.1743,3.2479,2086141.0],["2013-07-31",3.2479,3.3022,3.2363,3.2867,1724672.0],["2013-08-01",3.2867,3.5231,3.2866716384887695,3.4921,4082415.0],["2013-08-02",3.4921,3.7944,3.4533,3.6781,9401076.0],["2013-08-05",3.6781,3.7014,3.6045,3.6898,5798681.0],["2013-08-06",3.6898,3.7169,3.6277,3.6781,4643472.0],["2013-08-07",3.6781,3.7014,3.5076,3.5192,4702113.0],["2013-08-08",3.5192,3.5967,3.496,3.558,2975739.0],["2013-08-09",3.558,3.589,3.496,3.5696,3297465.0],["2013-08-12",3.5696,3.7091,3.5657,3.6975,7052466.0],["2013-08-13",3.6975,3.7053,3.6355,3.7053,5016312.0],["2013-08-14",3.7053,3.8797,3.6471,3.8022,10637870.0],["2013-08-15",3.8022,3.8021528720855713,3.7091,3.713,5435672.0],["2013-08-16",3.713,3.7556,3.527,3.5308,5154261.0],["2013-08-19",3.5308,3.7324,3.5192,3.7285,4574692.0],["2013-08-20",3.7285,3.8642,3.6084,3.806,10535396.0],["2013-08-21",3.806,3.8913,3.7401,3.8797,9264346.0],["2013-08-22",3.8797,3.9378,3.7673,3.7944,8146645.0],["2013-08-23",3.7944,3.8487,3.6355,3.7595,6165764.0],["2013-08-26",3.7595,3.8564,3.7208,3.837,4733595.0],["2013-08-27",3.837,3.868,3.7091,3.7944,5657263.0],["2013-08-28",3.7944,3.794400215148926,3.6587,3.6781,5214724.0],["2013-08-29",3.6781,3.7595,3.6355,3.6704,2800720.0],["2013-08-30",3.6704,3.6975,3.527,3.5464,4191092.0],["2013-09-02",3.5464,3.6394,3.5308,3.6355,1795147.0],["2013-09-03",3.6355,3.6936,3.6239,3.6665,1921242.0],["2013-09-04",3.6665,3.6781,3.6355,3.6432,2008195.0],["2013-09-05",3.6432,3.7363,3.6316,3.7208,3038265.0],["2013-09-06",3.7208,3.7518,3.6704,3.744,2913941.0],["2013-09-09",3.744,3.775,3.6975,3.7634,3581345.0],["2013-09-10",3.7634,3.7673,3.6781,3.7169,3198530.0],["2013-09-11",3.7169,3.7168843746185303,3.6084,3.62,2665640.0],["2013-09-12",3.62,3.6781,3.6045,3.62,1714948.0],["2013-09-13",3.62,3.6626,3.5851,3.6432,1560736.0],["2013-09-16",3.6432,3.6626,3.6238653659820557,3.6239,1221771.0],["2013-09-17",3.6239,3.6432,3.5889835357666016,3.589,1479187.0],["2013-09-18",3.589,3.6549,3.5851,3.6549,1126024.0],["2013-09-23",3.6549,3.7518,3.654871702194214,3.7479,3724968.0],["2013-09-24",3.7479,3.77502179145813,3.6975,3.775,3541623.0],["2013-09-25",3.775,3.8332,3.7246,3.7363,3089494.0],["2013-09-26",3.7363,3.7673,3.6936,3.7479,1924743.0],["2013-09-27",3.7479,3.7673,3.7014,3.7634,1813671.0],["2013-09-30",3.7634,3.8099,3.7169,3.7828,2237349.0],["2013-10-08",3.7828,3.8448,3.7673,3.8409,2882597.0],["2013-10-09",3.8409,4.0308,3.8215,3.9611,8167841.0],["2013-10-10",3.9611,4.0231,3.868,3.9378,5178610.0],["2013-10-11",3.9378,3.9649,3.8952,3.9301,3182838.0],["2013-10-14",3.9301,3.9727,3.8952,3.9339,3816164.0],["2013-10-15",3.9339,3.9339287281036377,3.775,3.837,5644056.0],["2013-10-16",3.837,3.837034225463867,3.6587,3.7208,3788212.0],["2013-10-17",3.7208,3.8448,3.7169,3.7983,3523655.0],["2013-10-18",3.7983,3.8332,3.7595,3.7905,1719567.0],["2013-10-21",3.7905,3.868,3.7556,3.8525,3663696.0],["2013-10-22",3.8525,4.1859,3.8525373935699463,3.9611,10372017.0],["2013-10-23",3.9611,3.9998,3.8177,3.9533,4846789.0],["2013-10-24",3.9533,4.0308,3.8951714038848877,3.8952,2989067.0],["2013-10-25",3.8952,3.9378,3.682,3.775,3606513.0],["2013-10-28",3.775,3.7944,3.6432,3.682,1888923.0],["2013-10-29",3.682,3.7789,3.434,3.6781,4030195.0],["2013-10-30",3.6781,3.7169,3.6084,3.7053,1533669.0],["2013-10-31",3.7053,3.7053,3.5347,3.6161,1123186.0],["2013-11-01",3.6161,3.62,3.4998,3.5657,1127165.0],["2013-11-04",3.5657,3.6122,3.5657,3.5929,479649.0],["2013-11-05",3.5929,3.6239,3.5308,3.6239,974043.0],["2013-11-06",3.6239,3.7014,3.5967,3.651,1480167.0],["2013-11-07",3.651,4.0153,3.589,3.9262,11146252.0],["2013-11-08",3.9262,3.9921,3.8448,3.9107,6820977.0],["2013-11-11",3.9107,4.0773,3.7866,4.0657,10257057.0],["2013-11-12",4.0657,4.4727,4.0037,4.3293,21563453.0],["2013-11-13",4.3293,4.4533,4.1897,4.3719,14352405.0],["2013-11-14",4.3719,4.7362,4.2246,4.6161,21961787.0],["2013-11-15",4.6161,4.9843,4.523,4.8951,24344802.0],["2013-11-18",4.8951,5.3021,4.8254,5.1974,29142739.0],["2013-11-19",5.1974,5.197437763214111,4.8641,4.9145,21058793.0],["2013-11-20",4.9145,4.9881,4.7401,4.8447,21500566.0],["2013-11-21",4.8447,4.9223,4.6122,4.6897,20664945.0],["2013-11-22",4.6897,4.7711,4.5889,4.6858,14169902.0],["2013-11-25",4.6858,4.7246,4.5424,4.6471,10013293.0],["2013-11-26",4.6471,4.8331,4.6122,4.7711,18533912.0],["2013-11-27",4.7711,4.771100044250488,4.6354,4.682,10112399.0],["2013-11-28",4.682,4.8176,4.6122,4.7905,14465865.0],["2013-11-29",4.7905,4.8757,4.7285,4.8176,15377929.0],["2013-12-02",4.8176,4.817609786987305,4.337,4.337,7892027.0],["2013-12-03",4.337,4.337011814117432,3.9029,4.0618,15856525.0],["2013-12-04",4.0618,4.1316,3.9959,3.9959,10849585.0],["2013-12-05",3.9959,4.0928,3.9223,4.0347,7323480.0],["2013-12-06",4.0347,4.0773,3.9611,4.0308,5347825.0],["2013-12-09",4.0308,4.1665,4.030824661254883,4.1665,7160179.0],["2013-12-10",4.1665,4.1859,4.0812,4.151,8437320.0],["2013-12-11",4.151,4.2634,4.1045,4.1742,6018828.0],["2013-12-12",4.1742,4.2246,4.151,4.1897,3848879.0],["2013-12-13",4.1897,4.2556,4.1548,4.2246,6233177.0],["2013-12-16",4.2246,4.2595,4.1742,4.182,5277885.0],["2013-12-17",4.182,4.2014,4.1277,4.1587,4112080.0],["2013-12-18",4.1587,4.2285,4.1471,4.2169,3717254.0],["2013-12-19",4.2169,4.2517,4.150973320007324,4.151,2741152.0],["2013-12-20",4.151,4.1936,4.1122,4.1548,2436787.0],["2013-12-23",4.1548,4.3215,4.1471,4.2324,7027030.0],["2013-12-24",4.2324,4.4068,4.2052,4.4029,6875489.0],["2013-12-25",4.4029,4.5037,4.3564,4.492,7426460.0],["2013-12-26",4.492,4.5037,4.3641,4.3796,4895341.0],["2013-12-27",4.3796,4.651,4.337,4.6161,7747750.0],["2013-12-30",4.6161,4.6897,4.5851,4.6199,4757167.0],["2013-12-31",4.6199,4.7207,4.5812,4.6897,6814344.0],["2014-01-02",4.6897,4.9145,4.6897,4.8719,8922143.0],["2014-01-03",4.8719,4.9223,4.7478,4.8525,6133846.0],["2014-01-06",4.8525,4.961,4.6975,4.7789,5909102.0],["2014-01-07",4.7789,4.868,4.5773,4.806,4271319.0],["2014-01-08",4.806,4.8757,4.7401,4.7905,3581668.0],["2014-01-09",4.7905,4.9533,4.744,4.7982,5176899.0],["2014-01-10",4.7982,4.8835,4.5773,4.6509,4381592.0],["2014-01-13",4.6509,4.7905,4.5153,4.5269,2688247.0],["2014-01-14",4.5269,4.6781,4.526925086975098,4.6703,4532729.0],["2014-01-15",4.6703,4.829237937927246,4.6122,4.8292,6054841.0],["2014-01-16",4.8292,4.868,4.6625776290893555,4.6626,4346488.0],["2014-01-17",4.6626,4.682,4.5734,4.6238,2894950.0],["2014-01-20",4.6238,4.6858,4.5773,4.6354,1867950.0],["2014-01-21",4.6354,4.7866,4.6354,4.713,3221991.0],["2014-01-22",4.713,5.0153,4.712963104248047,4.9455,10293224.0],["2014-01-23",4.9455,5.0773,4.8719,4.9494,9315064.0],["2014-01-24",4.9494,4.9765,4.8796,4.9416,6016074.0],["2014-01-27",4.9416,5.2129,4.9416,5.1083,8789359.0],["2014-01-28",5.1083,5.2711,5.0385,5.1897,5430400.0],["2014-01-29",5.1897,5.2323,4.9998,5.1122,4106720.0],["2014-01-30",5.1122,5.2905,5.0967,5.1548,4258016.0],["2014-02-07",5.1548,5.2866,5.0579,5.1238,3040677.0],["2014-02-10",5.1238,5.6121,5.123797416687012,5.4959,8681780.0],["2014-02-11",5.4959,5.9338,5.49587345123291,5.7943,10232996.0],["2014-02-12",5.7943,5.9687,5.6664,5.7517,4770120.0],["2014-02-13",5.7517,5.9532,5.7362,5.74,7143537.0],["2014-02-14",5.74,5.9532,5.6199,5.93,8241818.0],["2014-02-17",5.93,6.3408,5.929963111877441,6.209,6818598.0],["2014-02-18",6.209,6.3175,5.9726,5.9997,9023323.0],["2014-02-19",5.9997,6.0695,5.7401,5.8059,4768905.0],["2014-02-20",5.8059,6.0462,5.7749,5.992,5909203.0],["2014-02-21",5.992,6.0656,5.8873,5.9028,2919785.0],["2014-02-24",5.9028,6.2129,5.8137,6.1974,6125505.0],["2014-02-25",6.1974,6.6819,5.9222,5.9765,10130430.0],["2014-02-26",5.9765,6.271,5.5153,5.7556,9708609.0],["2014-02-27",5.7556,5.992,5.5346,5.5618,5790481.0],["2014-02-28",5.5618,5.8137,5.3486,5.7594,3890706.0],["2014-03-03",5.7594,5.9842,5.7013,5.9455,6536111.0],["2014-03-04",5.9455,5.9493,5.7943,5.8524,3840855.0],["2014-03-05",5.8524,6.0152,5.8059,5.9106,2790012.0],["2014-03-06",5.9106,6.0036,5.6393,5.6974,2796716.0],["2014-03-07",5.6974,6.2013,5.6509,6.0385,6710339.0],["2014-03-10",6.0385,6.038485050201416,5.7594,5.8059,2826794.0],["2014-03-11",5.8059,5.8718,5.5501,5.6199,2762348.0],["2014-03-12",5.6199,5.8873,5.4649,5.5346,3362161.0],["2014-03-13",5.5346,5.6083,5.4687,5.6044,1214090.0],["2014-03-14",5.6044,5.6897,5.5346,5.678,1923082.0],["2014-03-17",5.678,5.7284,5.5811,5.6742,2321250.0],["2014-03-18",5.6742,5.825315952301025,5.6625,5.8253,3101328.0],["2014-03-19",5.8253,5.9997,5.7943,5.9416,5890865.0],["2014-03-20",5.9416,5.9648,5.7594,5.7943,3343954.0],["2014-03-21",5.7943,6.1005,5.6238,5.93,3440172.0],["2014-03-24",5.93,6.0772,5.7788,5.8059,3369449.0],["2014-03-25",5.8059,6.0269,5.6587,5.8253,4151495.0],["2014-03-26",5.8253,5.9222,5.8137,5.8486,1410839.0],["2014-03-27",5.8486,5.9493,5.7207,5.7749,2375782.0],["2014-03-28",5.7749,5.8447,5.6935,5.7711,2701664.0],["2014-03-31",5.7711,6.1625,5.771055221557617,5.8718,3992098.0],["2014-04-01",5.8718,5.9687,5.8486,5.8912,2326834.0],["2014-04-02",5.8912,5.9881,5.7556,5.8563,2311144.0],["2014-04-03",5.8563,5.8912,5.7362,5.8447,1702512.0],["2014-04-04",5.8447,5.961,5.7943,5.8718,2088361.0],["2014-04-08",5.8718,5.9067,5.8021,5.8331,1634348.0],["2014-04-09",5.8331,6.2013,5.8176,6.1005,13980171.0],["2014-04-10",6.1005,6.1238,5.8214,5.8912,11326192.0],["2014-04-11",5.8912,6.0346,5.3486,5.399,13158283.0],["2014-04-14",5.399,5.398978233337402,5.2129,5.3098,7493028.0],["2014-04-15",5.3098,5.3796,5.275,5.3408,2366191.0],["2014-04-16",5.3408,5.5773,5.2905,5.5191,6454932.0],["2014-04-17",5.5191,5.5734,5.3486,5.4842,2844135.0],["2014-04-18",5.4842,5.5424,5.4261,5.5036,1928460.0],["2014-04-21",5.5036,5.6121,5.368,5.4997,4148965.0],["2014-04-22",5.4997,5.6083,5.399,5.4571,2996292.0],["2014-04-23",5.4571,5.538506984710693,5.3912,5.5385,2698043.0],["2014-04-24",5.5385,5.8912,5.538506984710693,5.7594,10503861.0],["2014-04-25",5.7594,5.9493,5.7556,5.8408,9093498.0],["2014-04-28",5.8408,6.0656,5.6199,5.8912,8270508.0],["2014-04-29",5.8912,6.1044,5.3486,5.5269,11869439.0],["2014-04-30",5.5269,5.5811,5.368,5.5191,4031553.0],["2014-05-05",5.5191,5.5966,5.4726,5.5308,1475913.0],["2014-05-06",5.5308,5.6393,5.530755043029785,5.5811,2218590.0],["2014-05-07",5.5811,5.6587,5.4339,5.5463,2674894.0],["2014-05-08",5.5463,5.5579,5.4261,5.43,1338845.0],["2014-05-09",5.43,5.5385,5.3718,5.3835,1323945.0],["2014-05-12",5.3835,5.4532,5.3408,5.4261,1748607.0],["2014-05-13",5.4261,5.4649,5.3912,5.4222,936094.0],["2014-05-14",5.4222,5.4997,5.3951,5.492,869309.0],["2014-05-15",5.492,5.5346,5.4261,5.4959,1047823.0],["2014-05-16",5.4959,5.523,5.3718,5.4106,1091973.0],["2014-05-19",5.4106,5.4959,5.3874,5.4261,525820.0],["2014-05-20",5.4261,5.5036,5.426109313964844,5.4377,752368.0],["2014-05-21",5.4377,5.4959,5.3874,5.4145,554185.0],["2014-05-22",5.4145,5.461,5.3874,5.4029,762791.0],["2014-05-23",5.4029,5.43,5.3757,5.4106,531372.0],["2014-05-26",5.4106,5.6199,5.4067,5.5773,2592502.0],["2014-05-27",5.5773,5.5928,5.523,5.523,786106.0],["2014-05-28",5.523,5.616,5.5153,5.6005,1624790.0],["2014-05-29",5.6005,5.6199,5.5153,5.5424,1010066.0],["2014-05-30",5.5424,5.6083,5.4687,5.6005,679830.0],["2014-06-03",5.6005,5.7362,5.2711,5.4997,5009568.0],["2014-06-04",5.4997,5.499749660491943,5.2827,5.3447,1881593.0],["2014-06-05",5.3447,5.3874,5.1897,5.3408,1923730.0],["2014-06-06",5.3408,5.3835,5.2788,5.3447,1346788.0],["2014-06-09",5.3447,5.3602,5.2827,5.2866,724094.0],["2014-06-10",5.2866,5.3447,5.2711,5.3021,1141421.0],["2014-06-11",5.3021,5.3215,5.1897,5.275,2581860.0],["2014-06-12",5.275,5.3098,5.1471,5.2052,2616208.0],["2014-06-13",5.2052,5.306,5.1819,5.2633,1720376.0],["2014-06-16",5.2633,5.3021,5.2323,5.2905,1417502.0],["2014-06-17",5.2905,5.3098,5.2323,5.2594,1095370.0],["2014-06-18",5.2594,5.2982,5.1199,5.1354,1105808.0],["2014-06-19",5.1354,5.135424613952637,4.744,4.992,2652446.0],["2014-06-20",4.992,5.0369,4.8895,4.9942,2142201.0],["2014-06-23",4.9942,5.2348,4.9865,5.1339,3000120.0],["2014-06-24",5.1339,5.3706,5.1145,5.3241,5838358.0],["2014-06-25",5.3241,5.3939,5.2193,5.3357,3975269.0],["2014-06-26",5.3357,5.5492,5.3357,5.4909,6690083.0],["2014-06-27",5.4909,5.5802,5.4327,5.4987,3919247.0],["2014-06-30",5.4987,5.6112,5.4327,5.5841,4953090.0],["2014-07-01",5.5841,5.6733,5.4832,5.5453,3454922.0],["2014-07-02",5.5453,6.1002,5.5452728271484375,6.1002,27648991.0],["2014-07-03",6.1002,6.100188732147217,5.8557,5.91,13566515.0],["2014-07-04",5.91,5.9954,5.8014,5.8596,7186523.0],["2014-07-07",5.8596,6.0071,5.859595775604248,5.8984,7411486.0],["2014-07-08",5.8984,6.0769,5.8712,6.0265,11176053.0],["2014-07-09",6.0265,6.17,5.7703,5.782,10673855.0],["2014-07-10",5.782,5.782,5.619,5.6889,7493094.0],["2014-07-11",5.6889,5.7199,5.5802,5.6578,5705904.0],["2014-07-14",5.6578,5.7509,5.6423,5.7393,3585912.0],["2014-07-15",5.7393,5.7392988204956055,5.4017,5.4677,8966701.0],["2014-07-16",5.4677,5.4871,5.3823,5.4444,3188241.0],["2014-07-17",5.4444,5.5026,5.4289,5.4715,2018187.0],["2014-07-18",5.4715,5.522,5.4366,5.4677,2099681.0],["2014-07-21",5.4677,5.5026,5.3784,5.3978,2141284.0],["2014-07-22",5.3978,5.456,5.3707,5.4211,2014309.0],["2014-07-23",5.4211,5.4444,5.2775,5.3474,2326839.0],["2014-07-24",5.3474,5.3823,5.2698,5.328,1646709.0],["2014-07-25",5.328,5.3823,5.2814,5.3551,1547504.0],["2014-07-28",5.3551,5.4793,5.3551,5.4521,2505726.0],["2014-07-29",5.4521,5.7393,5.4521403312683105,5.5647,6060826.0],["2014-07-30",5.5647,5.5724,5.4754,5.522,3082496.0],["2014-07-31",5.522,5.5569,5.4871,5.5375,2130390.0],["2014-08-01",5.5375,5.588,5.5103,5.5569,3790974.0],["2014-08-04",5.5569,5.5763,5.5026,5.5647,3063218.0],["2014-08-05",5.5647,5.6268,5.4715,5.6229,4635403.0],["2014-08-06",5.6229,5.622883319854736,5.5608,5.5957,2675753.0],["2014-08-07",5.5957,5.6112,5.4832,5.4948,3220968.0],["2014-08-08",5.4948,5.553,5.4948,5.5453,1516442.0],["2014-08-11",5.5453,5.5802,5.5259,5.5724,3207735.0],["2014-08-12",5.5724,5.6889,5.5647,5.6772,6604375.0],["2014-08-13",5.6772,5.797508239746094,5.6384,5.7975,6933545.0],["2014-08-14",5.7975,5.797508239746094,5.6656,5.6966,4632422.0],["2014-08-15",5.6966,5.7432,5.6656,5.7199,3011770.0],["2014-08-18",5.7199,5.8712,5.7121,5.8208,4376955.0],["2014-08-19",5.8208,5.8518,5.7548,5.8053,3089986.0],["2014-08-20",5.8053,5.8441,5.7277,5.7742,3550800.0],["2014-08-21",5.7742,5.848,5.6966,5.7471,5855088.0],["2014-08-22",5.7471,5.8712,5.7432,5.8596,8454786.0],["2014-08-25",5.8596,5.9217,5.813,5.813,7487106.0],["2014-08-26",5.813,5.8130292892456055,5.5259,5.5569,6910505.0],["2014-08-27",5.5569,5.6151,5.5375,5.5724,2755249.0],["2014-08-28",5.5724,5.6112,5.4715,5.4987,2961143.0],["2014-08-29",5.4987,5.6462,5.4521,5.6035,2300109.0],["2014-09-01",5.6035,5.716,5.5918,5.7005,2771904.0],["2014-09-02",5.7005,5.7936,5.6927,5.7548,7527182.0],["2014-09-03",5.7548,5.8906,5.7509,5.8674,10416805.0],["2014-09-04",5.8674,5.9644,5.8518,5.9566,7710975.0],["2014-09-05",5.9566,6.1623,5.9488,6.0653,11669822.0],["2014-09-09",6.0653,6.2942,6.0303,6.2787,9617131.0],["2014-09-10",6.2787,6.27869176864624,6.139,6.1933,7668851.0],["2014-09-11",6.1933,6.2476,5.945,6.0691,12566552.0],["2014-09-12",6.0691,6.2399,6.0226,6.2011,7622317.0],["2014-09-15",6.2011,6.562,6.2010817527771,6.5193,15332161.0],["2014-09-16",6.5193,6.5581,6.2554,6.3175,11076783.0],["2014-09-17",6.3175,6.4339,6.2671,6.3873,6391264.0],["2014-09-18",6.3873,6.387348175048828,6.2399,6.3214,5122928.0],["2014-09-19",6.3214,6.321378707885742,6.1235,6.236,7703733.0],["2014-09-22",6.236,6.2360076904296875,6.0691,6.1041,4322538.0],["2014-09-23",6.1041,6.2748,6.0885,6.2282,4288704.0],["2014-09-24",6.2282,6.554209232330322,6.2127,6.5542,9553834.0],["2014-09-25",6.5542,6.6667,6.4494,6.4572,8457251.0],["2014-09-26",6.4572,6.5814,6.4067,6.4805,5741898.0],["2014-09-29",6.4805,6.7094,6.480479717254639,6.6784,9949549.0],["2014-09-30",6.6784,6.725,6.562,6.6667,7554004.0],["2014-10-08",6.6667,7.327211380004883,6.6078,7.3272,15158245.0],["2014-10-09",7.3272,7.6834,7.1596,7.2993,23628339.0],["2014-10-10",7.2993,7.2992706298828125,7.0269,7.1456,10949178.0],["2014-10-13",7.1456,7.432,7.0548,7.3761,16345971.0],["2014-10-14",7.3761,7.376105785369873,7.0688,7.1386,8834168.0],["2014-10-15",7.1386,7.1805,6.7754,7.0269,8350671.0],["2014-10-16",7.0269,7.1037,6.8872,6.985,5422642.0],["2014-10-17",6.985,7.0059,6.6916,6.8872,5717366.0],["2014-10-20",6.8872,7.0478,6.7824,6.9919,4125961.0],["2014-10-21",6.9919,7.0199,6.7964,6.8383,3785878.0],["2014-10-22",6.8383,6.9081,6.6357,6.6776,4021976.0],["2014-10-23",6.6776,6.7405,6.3773,6.4262,5533689.0],["2014-10-24",6.4262,6.5379,6.3773,6.4331,2806276.0],["2014-10-27",6.4331,6.517,6.3912,6.4401,2664747.0],["2014-10-28",6.4401,6.6916,6.440122127532959,6.6567,5501708.0],["2014-10-29",6.6567,6.8383,6.656655311584473,6.7195,5870284.0],["2014-10-30",6.7195,6.8033,6.6636,6.7684,5691854.0],["2014-10-31",6.7684,6.7964,6.5659,6.6217,5520645.0],["2014-11-03",6.6217,6.80333948135376,6.5938,6.8033,6426392.0],["2014-11-04",6.8033,6.80333948135376,6.6636,6.6636,5449584.0],["2014-11-05",6.6636,6.6916,6.51,6.6217,5236131.0],["2014-11-06",6.6217,6.7544,6.5868,6.6986,7115481.0],["2014-11-07",6.6986,6.8103,6.6636,6.6986,7706974.0],["2014-11-10",6.6986,6.6986,6.698565483093262,6.6986,0.0],["2014-11-11",6.6986,6.6986,6.698565483093262,6.6986,0.0],["2014-11-12",6.6986,6.6986,6.698565483093262,6.6986,0.0],["2014-11-13",6.6986,6.6986,6.698565483093262,6.6986,0.0],["2014-11-14",6.6986,6.6986,6.698565483093262,6.6986,0.0],["2014-11-17",6.6986,6.9011,6.3004,6.6567,9293572.0],["2014-11-18",6.6567,6.8103,6.6008,6.6706,4313352.0],["2014-11-19",6.6706,6.7824,6.6217,6.7405,4731412.0],["2014-11-20",6.7405,6.8033,6.6776,6.7265,3523682.0],["2014-11-21",6.7265,6.7684,6.6776,6.7475,3781299.0],["2014-11-24",6.7475,6.8313,6.6776,6.6986,5568967.0],["2014-11-25",6.6986,7.3691205978393555,6.6776,7.3691,14781029.0],["2014-11-26",7.3691,8.1095,7.3691205978393555,7.9628,37746711.0],["2014-11-27",7.9628,8.6194,7.8301,8.5705,42287764.0],["2014-11-28",8.5705,8.57053279876709,7.9978,8.1445,27619125.0],["2014-12-01",8.1445,8.144451141357422,7.6834,7.8092,17779771.0],["2014-12-02",7.8092,8.0117,7.7254,7.8581,13868103.0],["2014-12-03",7.8581,7.9489,7.5787,7.9139,15402140.0],["2014-12-04",7.9139,8.6124,7.913948059082031,8.2632,27056708.0],["2014-12-05",8.2632,8.263193130493164,7.5507,7.7952,14863996.0],["2014-12-08",7.7952,8.1794,7.5577,7.8301,12883381.0],["2014-12-09",7.8301,7.830127239227295,7.1316,7.1526,12641580.0],["2014-12-10",7.1526,7.5717,6.9849,7.432,9267048.0],["2014-12-11",7.432,7.6695,7.3412,7.5996,9227568.0],["2014-12-12",7.5996,7.8092,7.4809,7.7882,7689437.0],["2014-12-15",7.7882,8.0956,7.6136,7.9908,11718453.0],["2014-12-16",7.9908,8.1444,7.8371,7.9908,9335286.0],["2014-12-17",7.9908,8.2213,7.6974,8.0117,11684850.0],["2014-12-18",8.0117,8.1444,7.6834,7.7323,9373548.0],["2014-12-19",7.7323,7.73233699798584,7.1945,7.2574,8616074.0],["2014-12-22",7.2574,7.257362365722656,6.5309,6.5449,8111535.0],["2014-12-23",6.5449,6.8103,6.482,6.6287,3960580.0],["2014-12-24",6.6287,6.8592,6.628716945648193,6.8383,3458667.0],["2014-12-25",6.8383,7.0618,6.7754,6.9151,4085844.0],["2014-12-26",6.9151,6.9151,6.6986,6.7824,4608840.0],["2014-12-29",6.7824,6.7964,6.3703,6.4681,5374392.0],["2014-12-30",6.4681,6.4681,6.3633,6.4401,2771953.0],["2014-12-31",6.4401,6.5938,6.3563,6.4611,3043751.0],["2015-01-05",6.4611,6.461077690124512,5.8674,6.2795,4877923.0],["2015-01-06",6.2795,6.5728,6.1468,6.5449,4766024.0],["2015-01-07",6.5449,6.9011,6.5309,6.6916,7294323.0],["2015-01-08",6.6916,6.9291,6.5379,6.7405,6109933.0],["2015-01-09",6.7405,6.8872,6.5309,6.6008,4706905.0],["2015-01-12",6.6008,6.6007771492004395,6.2026,6.2306,3701457.0],["2015-01-13",6.2306,6.6147,6.2166,6.5589,4444595.0],["2015-01-14",6.5589,6.6916,6.3773,6.6776,5101923.0],["2015-01-15",6.6776,6.8802,6.6078,6.7125,5604909.0],["2015-01-16",6.7125,6.7894,6.2865,6.7824,4854644.0],["2015-01-19",6.7824,7.0618,6.4331,6.8033,10085198.0],["2015-01-20",6.8033,7.3761,6.7754,7.2643,11106496.0],["2015-01-21",7.2643,7.3342,7.1037,7.2993,10576389.0],["2015-01-22",7.2993,7.6695,7.1666,7.4809,9874242.0],["2015-01-23",7.4809,7.4809,7.480881214141846,7.4809,0.0],["2015-01-26",7.4809,7.6136,7.3412,7.4669,5176750.0],["2015-01-27",7.4669,7.5018,7.0408,7.3063,6581794.0],["2015-01-28",7.3063,7.4599,7.2015,7.2364,5242340.0],["2015-01-29",7.2364,7.3971,7.1666,7.2224,3716974.0],["2015-01-30",7.2224,7.3901,7.0897,7.1246,2640260.0],["2015-02-02",7.1246,7.124648571014404,6.9081,7.0548,2575193.0],["2015-02-03",7.0548,7.2155,7.0269,7.1666,2978970.0],["2015-02-04",7.1666,7.3761,7.0897,7.2224,3882275.0],["2015-02-05",7.2224,7.3272,7.0967,7.1177,3986182.0],["2015-02-06",7.1177,7.1316,6.6427,6.6776,4091612.0],["2015-02-09",6.6776,6.7614,6.4122,6.4541,2819336.0],["2015-02-10",6.4541,6.9151,6.454092025756836,6.7125,2795842.0],["2015-02-11",6.7125,6.9151,6.6776,6.7754,1791403.0],["2015-02-12",6.7754,6.8802,6.7195,6.8103,2252150.0],["2015-02-13",6.8103,7.1107,6.810324192047119,6.985,3040917.0],["2015-02-16",6.985,7.6136,6.984950542449951,7.4879,8023610.0],["2015-02-17",7.4879,7.7742,7.2853,7.4739,7865613.0],["2015-02-25",7.4739,7.4739,7.473896026611328,7.4739,0.0],["2015-02-26",7.4739,7.5088,7.1945,7.4599,3848079.0],["2015-02-27",7.4599,7.6485,7.418,7.5437,6575994.0],["2015-03-02",7.5437,7.6555,7.5158,7.6345,9380740.0],["2015-03-03",7.6345,7.879,7.5298,7.5787,9291828.0],["2015-03-04",7.5787,7.7463,7.5577,7.7184,7634863.0],["2015-03-05",7.7184,8.1864,7.718367576599121,8.0117,12431916.0],["2015-03-06",8.0117,8.1235,7.893,8.0606,13123915.0],["2015-03-09",8.0606,8.5915,7.9628,8.3191,18192826.0],["2015-03-10",8.3191,8.4169,8.2213,8.3051,9978071.0],["2015-03-11",8.3051,8.7452,8.1025,8.7242,16534205.0],["2015-03-12",8.7242,8.724202156066895,8.3051,8.3959,9474360.0],["2015-03-13",8.3959,8.5077,8.1864,8.375,6340804.0],["2015-03-16",8.375,8.6963,8.1864,8.6194,12739302.0],["2015-03-17",8.6194,9.1084,8.5286,8.9128,15837428.0],["2015-03-18",8.9128,9.2201,8.9058,8.9966,9868770.0],["2015-03-19",8.9966,9.4297,8.8569,9.1992,12885224.0],["2015-03-20",9.1992,9.29,8.9826,9.276,9985242.0],["2015-03-23",9.276,9.276012420654297,9.276,9.276,0.0],["2015-03-24",9.276,9.276012420654297,9.276,9.276,0.0],["2015-03-25",9.276,9.276012420654297,9.276,9.276,0.0],["2015-03-26",9.276,9.276012420654297,9.276,9.276,0.0],["2015-03-27",9.276,9.276012420654297,9.276,9.276,0.0],["2015-03-30",9.276,9.276012420654297,9.276,9.276,0.0],["2015-03-31",9.276,9.276012420654297,9.276,9.276,0.0],["2015-04-01",9.276,9.276012420654297,9.276,9.276,0.0],["2015-04-02",9.276,9.276012420654297,9.276,9.276,0.0],["2015-04-03",9.276,9.276012420654297,9.276,9.276,0.0],["2015-04-07",9.276,9.276012420654297,9.276,9.276,0.0],["2015-04-08",9.276,9.276012420654297,9.276,9.276,0.0],["2015-04-09",9.276,9.276012420654297,9.276,9.276,0.0],["2015-04-10",9.276,9.276012420654297,9.276,9.276,0.0],["2015-04-13",9.276,9.276012420654297,9.276,9.276,0.0],["2015-04-14",9.276,9.276012420654297,9.276,9.276,0.0],["2015-04-15",9.276,9.276012420654297,9.276,9.276,0.0],["2015-04-16",9.276,9.276012420654297,9.276,9.276,0.0],["2015-04-17",9.276,9.276012420654297,9.276,9.276,0.0],["2015-04-20",9.276,10.205,9.0804,9.5135,30379622.0],["2015-04-21",9.5135,9.7091,8.9128,9.5903,16399209.0],["2015-04-22",9.5903,9.8837,9.4786,9.8558,17157453.0],["2015-04-23",9.8558,10.8406,9.7021,10.4285,17975048.0],["2015-04-24",10.4285,10.6171,9.9885,10.3796,14549886.0],["2015-04-27",10.3796,11.4204,10.3447,11.0642,17080621.0],["2015-04-28",11.0642,12.07,10.8267,11.3016,18684899.0],["2015-04-29",11.3016,12.433208465576172,11.1619,12.4332,11259761.0],["2015-04-30",12.4332,13.6486,12.433208465576172,12.8663,22206727.0],["2015-05-04",12.8663,13.4041,12.084,12.4123,10967159.0],["2015-05-05",12.4123,12.4891,11.4972,11.6998,12641745.0],["2015-05-06",11.6998,12.084,11.141,11.2388,8836807.0],["2015-05-07",11.2388,11.3855,10.5054,11.0362,8333235.0],["2015-05-08",11.0362,11.9373,10.9873,11.9303,10297119.0],["2015-05-11",11.9303,12.9082,11.930293083190918,12.4402,11945134.0],["2015-05-12",12.4402,12.8104,12.1538,12.3634,9957593.0],["2015-05-13",12.3634,12.4053,11.8535,12.0281,9683357.0],["2015-05-14",12.0281,12.2935,11.699788093566895,11.6998,8082550.0],["2015-05-15",11.6998,12.4681,11.4274,12.2167,8741398.0],["2015-05-18",12.2167,13.439042091369629,12.1957,13.439,15246756.0],["2015-05-19",13.439,14.6614,13.1317,13.6905,17269333.0],["2015-05-20",13.6905,14.9199,13.69050121307373,14.4309,11203266.0],["2015-05-21",14.4309,15.7092,14.0118,15.5415,10683160.0],["2015-05-22",15.5415,17.0153,14.6405,16.8687,16637125.0],["2015-05-25",16.8687,17.8675,15.5485,17.0433,11599511.0],["2015-05-26",17.0433,17.4554,16.5893,16.9385,9430730.0],["2015-05-27",16.9385,16.9595,16.0305,16.3448,9856179.0],["2015-05-28",16.3448,16.6591,14.7103,14.7103,10389547.0],["2015-05-29",14.7103,15.5625,13.5508,15.3669,11356002.0],["2015-06-01",15.3669,16.6801,15.366887092590332,16.3099,10124277.0],["2015-06-02",16.3099,17.944334030151367,16.30986213684082,17.9443,11181032.0],["2015-06-03",17.9443,18.9641,17.169,17.6091,10716962.0],["2015-06-04",17.6091,19.3693,17.19,19.3693,15210917.0],["2015-06-05",19.3693,21.3041,19.369260787963867,20.9548,15372616.0],["2015-06-08",20.9548,20.954849243164062,18.9152,19.1318,11462577.0],["2015-06-09",19.1318,20.5916,18.0072,20.2563,8489931.0],["2015-06-10",20.2563,21.6464,19.5579,20.8151,8438063.0],["2015-06-11",20.8151,21.2901,20.0887,20.403,6255191.0],["2015-06-12",20.403,20.7453,19.8373,20.3262,6143118.0],["2015-06-15",20.3262,21.828,19.942,20.5497,9764991.0],["2015-06-16",20.5497,21.5765,19.8512,21.0526,9047600.0],["2015-06-17",21.0526,23.0433,20.6056,22.6731,11332462.0],["2015-06-18",22.6731,22.757,20.403,20.871,8469696.0],["2015-06-19",20.871,20.87102699279785,18.7825,18.7825,5842550.0],["2015-06-23",18.7825,19.0759,16.9036,18.4473,7237399.0],["2015-06-24",18.4473,20.2913,18.447250366210938,20.1725,12240698.0],["2015-06-25",20.1725,20.17253303527832,18.1539,18.1958,7479068.0],["2015-06-26",18.1958,18.1958,16.3797,16.3797,4656456.0],["2015-06-29",16.3797,17.3925,14.7452,14.7452,5977092.0],["2015-06-30",14.7452,15.9397,13.2714,15.2062,8788050.0],["2015-07-01",15.2062,16.0305,13.6835,13.6835,6731636.0],["2015-07-02",13.6835,14.2842,12.31446647644043,12.3145,11239383.0],["2015-07-03",12.3145,12.31446647644043,11.0851,11.0851,9194256.0],["2015-07-06",11.0851,12.1468,9.9745,9.9745,7934166.0],["2015-07-07",9.9745,9.974507331848145,8.975659370422363,8.9757,845600.0],["2015-07-08",8.9757,8.975659370422363,8.0816,8.3121,29472755.0],["2015-07-09",8.3121,9.1433,7.8231,9.1433,6439735.0],["2015-07-10",9.1433,10.058326721191406,9.143299102783203,10.0583,1394590.0],["2015-07-13",10.0583,11.0642,10.058326721191406,11.0642,5195862.0],["2015-07-14",11.0642,12.1663,11.064159393310547,12.1663,22751297.0],["2015-07-15",12.1663,12.166281700134277,10.950352668762207,10.9504,8667962.0],["2015-07-16",10.9504,11.5304,9.8532,10.6219,9243031.0],["2015-07-17",10.6219,11.6492,10.5031,11.3766,7789233.0],["2015-07-20",11.3766,11.9986,10.4821,11.3067,8261899.0],["2015-07-21",11.3067,11.9497,10.8316,11.8169,8184554.0],["2015-07-22",11.8169,12.9979,11.4535,12.9979,17263219.0],["2015-07-23",12.9979,13.6967,12.6065,13.1516,15409039.0],["2015-07-24",13.1516,13.2424,12.0754,12.2991,11152780.0],["2015-07-27",12.2991,13.529,11.8868,12.4947,23785820.0],["2015-07-28",12.4947,12.494721412658691,11.243853569030762,11.2439,17169898.0],["2015-07-29",11.2439,12.1593,10.1188,11.9287,15003644.0],["2015-07-30",11.9287,11.928688049316406,10.8944,10.9014,9658052.0],["2015-07-31",10.9014,11.0342,9.993,10.2306,6971773.0],["2015-08-03",10.2306,10.230576515197754,9.2103,9.3501,7979890.0],["2015-08-04",9.3501,10.2865,9.350075721740723,10.2655,6972753.0],["2015-08-05",10.2655,10.8246,10.0838,10.2306,9489509.0],["2015-08-06",10.2306,10.2306,9.6016,9.8672,6875341.0],["2015-08-07",9.8672,10.8455,9.86719799041748,10.4682,6907175.0],["2015-08-10",10.4682,11.5164,10.46817398071289,11.5164,8634336.0],["2015-08-11",11.5164,12.0894,11.3557,11.6701,9888272.0],["2015-08-12",11.6701,11.8798,11.2998,11.5513,8115056.0],["2015-08-13",11.5513,11.9287,11.3207,11.9287,8213662.0],["2015-08-14",11.9287,12.4388,11.6072,11.7819,8432681.0],["2015-08-17",11.7819,11.8798,11.4605,11.8798,6069316.0],["2015-08-18",11.8798,12.4179,10.6918,10.9084,10439077.0],["2015-08-19",10.9084,11.4255,9.8392,11.1111,8988044.0],["2015-08-20",11.1111,11.139,10.46817398071289,10.4682,5409776.0],["2015-08-21",10.4682,10.4821,9.4479,9.4479,5160849.0],["2015-08-24",9.4479,9.447909355163574,8.5045,8.5045,3730484.0],["2015-08-25",8.5045,8.5045166015625,7.651968955993652,7.652,2868040.0],["2015-08-26",7.652,8.0084,6.8902668952941895,6.8903,7201698.0],["2015-08-27",6.8903,7.3375,6.6317,7.1628,6435846.0],["2015-08-28",7.1628,7.8826,7.162802219390869,7.8826,6345644.0],["2015-08-31",7.8826,7.9525,7.4214,7.4493,5520863.0],["2015-09-01",7.4493,7.449314594268799,6.701587677001953,6.7016,4903637.0],["2015-09-02",6.7016,7.1628,6.1356,6.4291,4114409.0],["2015-09-07",6.4291,6.9182,6.429051876068115,6.6666,4933286.0],["2015-09-08",6.6666,7.3026,6.436,7.2676,4432352.0],["2015-09-09",7.2676,7.8057,7.267624378204346,7.7498,7287611.0],["2015-09-10",7.7498,7.7917,7.5541,7.638,4943320.0],["2015-09-11",7.638,7.9455,7.5821,7.7288,3730634.0],["2015-09-14",7.7288,7.8197,6.953158378601074,6.9532,4692100.0],["2015-09-15",6.9532,6.953158378601074,6.3941,6.4221,3008773.0],["2015-09-16",6.4221,7.065,6.42206335067749,7.065,3146341.0],["2015-09-17",7.065,7.61,6.9881,7.3445,6048186.0],["2015-09-18",7.3445,7.5751,7.065,7.4843,5954849.0],["2015-09-21",7.4843,8.232,7.3375,8.232,7458880.0],["2015-09-22",8.232,8.3717,8.0503,8.1481,5883896.0],["2015-09-23",8.1481,8.2599,7.8337,7.9664,5186084.0],["2015-09-24",7.9664,8.1901,7.9175,8.0713,5054985.0],["2015-09-25",8.0713,8.1411,7.3445,7.4703,4245451.0],["2015-09-28",7.4703,8.0713,7.3445,7.9594,3158876.0],["2015-09-29",7.9594,7.959445476531982,7.5891,7.7568,2692074.0],["2015-09-30",7.7568,7.9315,7.5052,7.8127,2839090.0],["2015-10-08",7.8127,8.5954,7.812695503234863,8.5954,4425653.0],["2015-10-09",8.5954,9.2872,8.5115,8.9098,9387890.0],["2015-10-12",8.9098,9.4898,8.819,9.3012,8177124.0],["2015-10-13",9.3012,9.993,9.1544,9.7135,7631360.0],["2015-10-14",9.7135,9.7554,9.3012,9.3501,5808440.0],["2015-10-15",9.3501,9.6785,9.0706,9.5737,6181845.0],["2015-10-16",9.5737,10.5241,9.573694229125977,10.1467,7795267.0],["2015-10-19",10.1467,10.5241,9.8742,10.0,6184915.0],["2015-10-20",10.0,10.8036,9.8882,10.6499,6869723.0],["2015-10-21",10.6499,10.8316,9.5877,9.5947,8341813.0],["2015-10-22",9.5947,10.3005,9.4968,10.2725,6222466.0],["2015-10-23",10.2725,10.7337,10.007,10.6638,8990382.0],["2015-10-26",10.6638,11.257828712463379,10.4821,11.2578,9830697.0],["2015-10-27",11.2578,11.257828712463379,10.5031,11.0622,6610732.0],["2015-10-28",11.0622,11.5653,10.6638,11.1949,9718202.0],["2015-10-29",11.1949,11.3557,10.8455,11.1879,5266149.0],["2015-10-30",11.1879,11.2648,10.7058,10.9294,3997399.0],["2015-11-02",10.9294,11.167,10.7058,10.7477,4529492.0],["2015-11-03",10.7477,10.9364,10.4123,10.4682,2648542.0],["2015-11-04",10.4682,11.139,10.46817398071289,11.0622,4582972.0],["2015-11-05",11.0622,11.4745,10.8316,11.2369,7338275.0],["2015-11-06",11.2369,11.6002,11.181,11.5443,6290685.0],["2015-11-09",11.5443,11.544341087341309,11.1879,11.4605,5308653.0],["2015-11-10",11.4605,11.6002,11.111078262329102,11.1111,6637869.0],["2015-11-11",11.1111,11.5933,10.8385,11.5863,9474567.0],["2015-11-12",11.5863,11.58626937866211,11.0692,11.3976,7958140.0],["2015-11-13",11.3976,11.8588,11.0132,11.5164,11136188.0],["2015-11-16",11.5164,12.6485,11.0272,12.5786,12709439.0],["2015-11-17",12.5786,12.893,11.7749,11.9217,12996930.0],["2015-11-18",11.9217,12.1174,11.2928,11.3626,6075259.0],["2015-11-19",11.3626,12.0894,11.2648,12.0615,6829944.0],["2015-11-20",12.0615,12.1663,11.74,11.9846,6792406.0],["2015-11-23",11.9846,12.2851,11.8169,11.9007,7674354.0],["2015-11-24",11.9007,12.2082,11.7959,12.1872,4720228.0],["2015-11-25",12.1872,13.2634,12.0894,13.1376,10108141.0],["2015-11-26",13.1376,13.137627601623535,12.6554,12.928,6042512.0],["2015-11-27",12.928,12.942,11.635186195373535,11.6352,7519187.0],["2015-11-30",11.6352,11.9846,10.5031,11.4954,6660966.0],["2015-12-01",11.4954,11.9776,10.9853,11.4954,6722959.0],["2015-12-02",11.4954,11.6422,10.7477,11.1251,3886115.0],["2015-12-03",11.1251,11.5583,11.0901,11.4884,4421279.0],["2015-12-04",11.4884,11.8588,11.2928,11.5234,5442101.0],["2015-12-07",11.5234,12.4947,11.523377418518066,12.341,8478425.0],["2015-12-08",12.341,13.48,12.1733,12.907,14698059.0],["2015-12-09",12.907,13.1935,12.6554,12.8511,6394306.0],["2015-12-10",12.8511,13.2005,12.5087,12.7183,5241065.0],["2015-12-11",12.7183,12.718342781066895,12.0754,12.4388,4377710.0],["2015-12-14",12.4388,13.682700157165527,12.355,13.6827,9186961.0],["2015-12-15",13.6827,15.0244,13.682700157165527,14.3326,11705930.0],["2015-12-16",14.3326,15.241,14.1369,14.1579,10726585.0],["2015-12-17",14.1579,14.9406,13.8364,14.8847,8331233.0],["2015-12-18",14.8847,16.0167,14.4095,15.29,12170118.0],["2015-12-21",15.29,15.7931,14.675,15.6114,9708008.0],["2015-12-22",15.6114,15.7162,15.0454,15.1991,4512687.0],["2015-12-23",15.1991,15.3598,14.5422,14.8497,4309156.0],["2015-12-24",14.8497,15.5625,14.7449,15.3738,6305950.0],["2015-12-25",15.3738,15.8979,15.0244,15.3738,5431683.0],["2015-12-28",15.3738,16.0656,15.1432,15.7232,6777804.0],["2015-12-29",15.7232,16.8763,15.6533,16.5338,5950152.0],["2015-12-30",16.5338,16.8273,16.2124,16.5618,4663583.0],["2015-12-31",16.5618,16.6317,15.7302,15.835,4223767.0],["2016-01-04",15.835,15.877,14.2487,14.2487,5210238.0],["2016-01-05",14.2487,14.248734474182129,12.8232,13.2145,6656651.0],["2016-01-06",13.2145,13.8364,13.214496612548828,13.4521,5154682.0],["2016-01-07",13.4521,13.452092170715332,12.11037826538086,12.1104,1104600.0],["2016-01-08",12.1104,12.7044,11.0412,11.5304,6116654.0],["2016-01-11",11.5304,11.7889,10.3773,10.3773,4646968.0],["2016-01-12",10.3773,10.8246,9.8113,10.1327,4571126.0],["2016-01-13",10.1327,10.3913,9.2243,9.2383,4080645.0],["2016-01-14",9.2383,9.958,8.3857,9.8532,10010623.0],["2016-01-15",9.8532,9.85322093963623,8.8749,8.9308,7059610.0],["2016-01-18",8.9308,9.7344,8.6862,9.4689,6977601.0],["2016-01-19",9.4689,10.4193,9.3012,10.4193,7134649.0],["2016-01-20",10.4193,10.9014,10.2725,10.6569,9453222.0],["2016-01-21",10.6569,10.7197,9.81129264831543,9.8113,5861986.0],["2016-01-22",9.8113,10.2725,9.5527,10.1677,4664991.0],["2016-01-25",10.1677,10.6778,10.167685508728027,10.3703,5382294.0],["2016-01-26",10.3703,10.370342254638672,9.3361,9.3501,4803243.0],["2016-01-27",9.3501,9.5457,8.5814,9.4689,4122410.0],["2016-01-28",9.4689,9.46887493133545,8.5884,8.7771,2943400.0],["2016-01-29",8.7771,9.6576,8.777052879333496,9.6576,4179044.0],["2016-02-01",9.6576,10.1886,9.2243,10.0489,6289707.0],["2016-02-02",10.0489,10.9853,9.9161,10.8665,6437439.0],["2016-02-03",10.8665,11.0272,10.2725,10.9014,4613639.0],["2016-02-04",10.9014,11.3696,10.6569,10.6848,6248615.0],["2016-02-05",10.6848,11.0063,10.4123,10.4891,4329270.0],["2016-02-15",10.4891,10.6429,9.979,10.4332,3835946.0],["2016-02-16",10.4332,10.9923,10.433233261108398,10.9713,5201947.0],["2016-02-17",10.9713,11.0132,10.559,10.8665,6481616.0],["2016-02-18",10.8665,11.0622,10.7058,10.9783,7052990.0],["2016-02-19",10.9783,11.2508,10.7547,11.1181,6166640.0],["2016-02-22",11.1181,11.7051,10.9853,11.4745,11330270.0],["2016-02-23",11.4745,11.47446060180664,10.9853,11.2229,5959431.0],["2016-02-24",11.2229,11.3557,10.9154,11.2229,4214996.0],["2016-02-25",11.2229,11.222887992858887,10.0978,10.4053,7689964.0],["2016-02-26",10.4053,10.5241,9.5388,10.0838,5870996.0],["2016-02-29",10.0838,10.08382797241211,9.0775,9.0775,4671632.0],["2016-03-01",9.0775,9.2732,8.4626,9.0706,4766032.0],["2016-03-02",9.0706,9.5737,8.9448,9.4479,5336007.0],["2016-03-03",9.4479,9.5667,9.231281280517578,9.2313,5216078.0],["2016-03-04",9.2313,9.42,8.3927,8.6163,4859171.0],["2016-03-07",8.6163,9.0566,8.616328239440918,8.9098,3815733.0],["2016-03-08",8.9098,9.1334,8.3927,9.0915,4794588.0],["2016-03-09",9.0915,9.091517448425293,8.6093,8.826,2795745.0],["2016-03-10",8.826,8.9797,8.6093,8.6373,3171502.0],["2016-03-11",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-03-14",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-03-15",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-03-16",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-03-17",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-03-18",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-03-21",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-03-22",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-03-23",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-03-24",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-03-25",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-03-28",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-03-29",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-03-30",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-03-31",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-04-01",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-04-05",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-04-06",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-04-07",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-04-08",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-04-11",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-04-12",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-04-13",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-04-14",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-04-15",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-04-18",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-04-19",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-04-20",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-04-21",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-04-22",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-04-25",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-04-26",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-04-27",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-04-28",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-04-29",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-03",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-04",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-05",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-06",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-09",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-10",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-11",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-12",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-13",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-16",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-17",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-18",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-19",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-20",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-23",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-24",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-25",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-26",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-27",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-30",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-05-31",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-06-01",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-06-02",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-06-03",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-06-06",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-06-07",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-06-08",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-06-13",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-06-14",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-06-15",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-06-16",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-06-17",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-06-20",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-06-21",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-06-22",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-06-23",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-06-24",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-06-27",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-06-28",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-06-29",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-06-30",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-01",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-04",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-05",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-06",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-07",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-08",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-11",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-12",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-13",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-14",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-15",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-18",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-19",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-20",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-21",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-22",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-25",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-26",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-27",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-28",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-07-29",8.6373,8.6373,8.63729190826416,8.6373,0.0],["2016-08-01",8.6373,8.6423,8.63729190826416,8.6423,0.0],["2016-08-02",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-03",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-04",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-05",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-08",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-09",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-10",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-11",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-12",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-15",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-16",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-17",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-18",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-19",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-22",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-23",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-24",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-25",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-26",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-29",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-30",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-08-31",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-09-01",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-09-02",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-09-05",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-09-06",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-09-07",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-09-08",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-09-09",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-09-12",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-09-13",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-09-14",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-09-19",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-09-20",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-09-21",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-09-22",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-09-23",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-09-26",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-09-27",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-09-28",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-09-29",8.6423,8.6423,8.642285346984863,8.6423,0.0],["2016-09-30",8.6423,9.502318382263184,8.642285346984863,9.5023,39620.0],["2016-10-10",9.5023,10.453248023986816,9.502318382263184,10.4532,118692.0],["2016-10-11",10.4532,11.5021,10.453248023986816,11.5021,268394.0],["2016-10-12",11.5021,12.6558,11.50207233428955,12.6558,905216.0],["2016-10-13",12.6558,13.9214,12.65577507019043,13.9214,638563.0],["2016-10-14",13.9214,15.3128,13.921351432800293,15.3128,906131.0],["2016-10-17",15.3128,16.8441,15.312788009643555,16.8441,1322101.0],["2016-10-18",16.8441,18.5292,16.844064712524414,18.5292,40249070.0],["2016-10-19",18.5292,20.1024,18.3194,19.578,49390976.0],["2016-10-20",19.578,20.487,18.7389,19.7878,37694050.0],["2016-10-21",19.7878,21.354,19.3752,20.6967,28265465.0],["2016-10-24",20.6967,20.696735382080078,19.9975,20.3122,16756983.0],["2016-10-25",20.3122,20.9624,20.0605,20.6268,19532317.0],["2016-10-26",20.6268,20.626813888549805,18.8788,18.9697,24532943.0],["2016-10-27",18.9697,19.438148498535156,18.9487,19.4381,17409229.0],["2016-10-28",19.4381,19.7039,18.1795654296875,18.1796,17548983.0],["2016-10-31",18.1796,18.4453,17.9558,18.3753,12658619.0],["2016-11-01",18.3753,20.2143,18.2075,20.2143,26117407.0],["2016-11-02",20.2143,20.6128,19.6479,19.8856,23239518.0],["2016-11-03",19.8856,20.7387,19.1095,20.1374,22444651.0],["2016-11-04",20.1374,21.2421,19.8087,20.2492,18950794.0],["2016-11-07",20.2492,20.249242782592773,18.2495,19.0466,12844666.0],["2016-11-08",19.0466,20.473,18.8998,20.445,14917730.0],["2016-11-09",20.445,21.326,20.0325,20.2492,22685724.0],["2016-11-10",20.2492,21.9274,20.0185,21.5917,23971323.0],["2016-11-11",21.5917,21.59173011779785,20.0814,20.1933,17547713.0],["2016-11-14",20.1933,20.193300247192383,19.3333,19.592,8095553.0],["2016-11-15",19.592,19.591978073120117,18.669,19.0606,11318263.0],["2016-11-16",19.0606,19.2703,18.7529,18.7529,6001354.0],["2016-11-17",18.7529,19.2074,18.669,18.7669,5440351.0],["2016-11-18",18.7669,19.0186,18.655,18.7459,3750734.0],["2016-11-21",18.7459,19.0885,18.4523,18.9976,4244273.0],["2016-11-22",18.9976,19.2284,18.9137,19.1375,4961979.0],["2016-11-23",19.1375,19.4941,17.2216,17.3755,12980014.0],["2016-11-24",17.3755,17.375465393066406,16.7112,16.7951,8747489.0],["2016-11-25",16.7951,16.9489,16.3266,16.7112,7604525.0],["2016-11-28",16.7112,17.2286,16.5015,16.9629,5160230.0],["2016-11-29",16.9629,17.0329,16.3966,16.4385,4978482.0],["2016-11-30",16.4385,16.6203,15.6484,15.7533,6580025.0],["2016-12-01",15.7533,16.7811,15.6834,16.1728,6744561.0],["2016-12-02",16.1728,16.6063,15.998,16.1449,5951806.0],["2016-12-05",16.1449,17.2706,15.977,16.7322,6879392.0],["2016-12-06",16.7322,17.8439,16.6483,17.6831,10764394.0],["2016-12-07",17.6831,17.683122634887695,17.2007,17.5083,5275589.0],["2016-12-08",17.5083,17.8369,16.7951,16.8511,5293367.0],["2016-12-09",16.8511,16.9629,16.3406,16.5294,3713655.0],["2016-12-12",16.5294,16.5644,14.8793,14.8863,6333023.0],["2016-12-13",14.8863,15.2708,14.5716,14.8233,5750924.0],["2016-12-14",14.8233,15.8722,14.6905,15.4666,5920069.0],["2016-12-15",15.4666,17.0119,15.2848,17.0119,8549833.0],["2016-12-16",17.0119,18.1586,17.01188087463379,17.4664,12550377.0],["2016-12-19",17.4664,17.6901,16.5015,16.9839,8177433.0],["2016-12-20",16.9839,17.5153,16.7811,16.8581,5721704.0],["2016-12-21",16.8581,17.1168,16.7182,16.9909,3605978.0],["2016-12-22",16.9909,17.1307,15.9421,15.991,7259217.0],["2016-12-23",15.991,16.2917,15.7813,16.012,3734242.0],["2016-12-26",16.012,16.3826,15.3827,16.2987,3887310.0],["2016-12-27",16.2987,16.9,16.1728,16.9,4484520.0],["2016-12-28",16.9,17.0888,16.2917,16.2987,5084783.0],["2016-12-29",16.2987,17.0468,16.298683166503906,17.0119,6287365.0],["2016-12-30",17.0119,17.01188087463379,16.4315,16.6413,4111669.0],["2017-01-03",16.6413,16.9,16.4455,16.8231,3154148.0],["2017-01-04",16.8231,17.1238,16.4385,16.7112,2934821.0],["2017-01-05",16.7112,16.7672,16.4036,16.4525,2469237.0],["2017-01-06",16.4525,16.5644,15.7393,15.9631,3149069.0],["2017-01-09",15.9631,16.1518,15.5225,16.0819,3889215.0],["2017-01-10",16.0819,16.7811,15.9421,16.4665,3855755.0],["2017-01-11",16.4665,16.5574,16.0819,16.2218,1914141.0],["2017-01-12",16.2218,16.4245,15.8722,15.9071,1605846.0],["2017-01-13",15.9071,16.012,15.5226,15.5575,1702180.0],["2017-01-16",15.5575,15.7323,14.0053,14.3129,3440964.0],["2017-01-17",14.3129,15.124,13.9983,14.8793,4794204.0],["2017-01-18",14.8793,14.9212,14.5087,14.5926,1496637.0],["2017-01-19",14.5926,14.6695,14.3898,14.5996,1213184.0],["2017-01-20",14.5996,14.9772,14.4528,14.8583,1627938.0],["2017-01-23",14.8583,16.054,14.7884,15.4876,3500197.0],["2017-01-24",15.4876,16.033,15.3827,15.7393,3147678.0],["2017-01-25",15.7393,15.8931,15.3268,15.6554,1750029.0],["2017-01-26",15.6554,16.6343,15.655403137207031,16.054,2692022.0],["2017-02-03",16.054,16.2078,15.8582,16.1518,1162009.0],["2017-02-06",16.1518,16.4315,16.0819,16.2847,1787048.0],["2017-02-07",16.2847,16.5015,16.1029,16.4735,2040880.0],["2017-02-08",16.4735,16.7392,16.019,16.7252,3309766.0],["2017-02-09",16.7252,17.9139,16.725202560424805,17.4734,7547534.0],["2017-02-10",17.4734,18.0048,17.2706,17.3335,4699324.0],["2017-02-13",17.3335,17.816,17.0818,17.2356,4367892.0],["2017-02-14",17.2356,17.3405,16.6413,16.907,4241921.0],["2017-02-15",16.907,18.3054,16.906993865966797,17.5573,5444048.0],["2017-02-16",17.5573,19.0116,17.3405,18.641,9061514.0],["2017-02-17",18.641,18.64104461669922,18.1096,18.1096,3740070.0],["2017-02-20",18.1096,18.7949,17.8649,18.704,3739213.0],["2017-02-21",18.704,19.2004,18.5921,19.1655,4615455.0],["2017-02-22",19.1655,19.1864,18.6131,19.1025,2918106.0],["2017-02-23",19.1025,19.1724,18.9137,19.1025,3118921.0],["2017-02-24",19.1025,20.1933,18.9557,20.1444,6795748.0],["2017-02-27",20.1444,21.1862,19.2074,19.8577,4245551.0],["2017-02-28",19.8577,20.2772,19.4451,19.7878,2713985.0],["2017-03-01",19.7878,20.1304,19.6479,19.8157,2508900.0],["2017-03-02",19.8157,19.815725326538086,19.8157,19.8157,0.0],["2017-03-03",19.8157,19.815725326538086,19.8157,19.8157,0.0],["2017-03-06",19.8157,19.815725326538086,19.8157,19.8157,0.0],["2017-03-07",19.8157,19.815725326538086,19.8157,19.8157,0.0],["2017-03-08",19.8157,19.815725326538086,19.8157,19.8157,0.0],["2017-03-09",19.8157,21.79450035095215,19.815725326538086,21.7945,889574.0],["2017-03-10",21.7945,23.9761,21.79450035095215,23.9761,13493557.0],["2017-03-13",23.9761,25.801,23.976051330566406,24.948,15447304.0],["2017-03-14",24.948,25.6472,24.3886,25.2067,13253270.0],["2017-03-15",25.2067,25.2976,23.8572,24.3257,9367696.0],["2017-03-16",24.3257,26.7589,24.325658798217773,26.0387,13518656.0],["2017-03-17",26.0387,27.8986,25.5213,25.7311,12412296.0],["2017-03-20",25.7311,26.2205,23.7034,25.0179,9209705.0],["2017-03-21",25.0179,25.3046,24.2977,24.878,5595776.0],["2017-03-22",24.878,26.4792,24.4795,25.7381,5909612.0],["2017-03-23",25.7381,26.0038,25.4234,25.7381,4032322.0],["2017-03-24",25.7381,27.1994,25.2976,26.1786,5767587.0],["2017-03-27",26.1786,27.1295,25.8639,26.8638,4847649.0],["2017-03-28",26.8638,27.1155,26.2205,26.5841,2511513.0],["2017-03-29",26.5841,27.2693,26.3674,26.9407,3516388.0],["2017-03-30",26.9407,26.940717697143555,24.4655,25.0738,6535384.0],["2017-03-31",25.0738,25.6612,23.9691,23.983,3866399.0],["2017-04-05",23.983,24.871,23.0741,24.5284,6560906.0],["2017-04-06",24.5284,25.5213,24.2837,24.9969,3225066.0],["2017-04-07",24.9969,26.2205,24.996904373168945,25.4724,3520553.0],["2017-04-10",25.4724,25.787,23.9481,25.1717,3153246.0],["2017-04-11",25.1717,25.801,24.2627,25.2346,3883058.0],["2017-04-12",25.2346,25.234636306762695,24.1858,24.3327,2492162.0],["2017-04-13",24.3327,24.8221,24.1299,24.3327,1344656.0],["2017-04-14",24.3327,24.6753,23.7034,24.3886,1553162.0],["2017-04-17",24.3886,24.3886,23.7733,23.8082,1906431.0],["2017-04-18",23.8082,24.4655,22.7245,23.0601,2229074.0],["2017-04-19",23.0601,23.9691,21.6197,23.7733,4072140.0],["2017-04-20",23.7733,24.018,23.3817,23.7593,1545787.0],["2017-04-21",23.7593,24.4375,23.6894,24.0879,1631106.0],["2017-04-24",24.0879,24.2278,23.4796,24.0949,996216.0],["2017-04-25",24.0949,25.9408,24.09491539001465,25.1717,4261803.0],["2017-04-26",25.1717,25.8639,24.4935,24.8431,1932320.0],["2017-04-27",24.8431,25.3115,24.1928,24.941,1557252.0],["2017-04-28",24.941,24.94096565246582,22.8433,23.5285,4182218.0],["2017-05-02",23.5285,24.004,22.8713,23.144,1751393.0],["2017-05-03",23.144,23.7034,22.9342,23.4866,1556847.0],["2017-05-04",23.4866,23.8082,23.137,23.2698,1040824.0],["2017-05-05",23.2698,23.4866,22.8643,23.0671,842619.0],["2017-05-08",23.0671,23.7593,22.7524,23.6055,1727688.0],["2017-05-09",23.6055,23.9201,23.1859,23.9131,1581014.0],["2017-05-10",23.9131,25.5912,23.9131,24.8641,3692561.0],["2017-05-11",24.8641,24.864055633544922,23.4936,24.3117,3122691.0],["2017-05-12",24.3117,24.7871,23.3258,24.1089,1897263.0],["2017-05-15",24.1089,25.4654,23.7733,24.6823,2339013.0],["2017-05-16",24.6823,25.4304,24.5844,25.2836,2657568.0],["2017-05-17",25.2836,25.7311,24.892,24.9759,2381418.0],["2017-05-18",24.9759,25.5773,24.5424,24.6753,3123930.0],["2017-05-19",24.6753,25.0389,24.1229,24.4026,1720937.0],["2017-05-22",24.4026,24.9759,23.4796,23.6264,2573125.0],["2017-05-23",23.6264,25.1787,23.626441955566406,24.1369,4886757.0],["2017-05-24",24.1369,24.6403,23.6334,24.6263,2292144.0],["2017-05-25",24.6263,24.927,24.2557,24.5564,1522717.0],["2017-05-26",24.5564,24.8221,24.4725,24.6123,1395429.0],["2017-05-31",24.6123,25.0948,24.3326,24.3746,1307955.0],["2017-06-01",24.3746,24.5844,21.9343,22.3399,4181773.0],["2017-06-02",22.3399,22.7944,20.487,22.5497,1949313.0],["2017-06-05",22.5497,23.2838,22.4518,22.5916,2244764.0],["2017-06-06",22.5916,22.7245,22.3748,22.5916,2001714.0],["2017-06-07",22.5916,23.7803,22.5846,23.6964,3170428.0],["2017-06-08",23.6964,24.3326,23.4656,24.1928,1772290.0],["2017-06-09",24.1928,24.8342,23.995,24.5125,2832809.0],["2017-06-12",24.5125,24.6104,23.4285,24.023,2923712.0],["2017-06-13",24.023,24.6034,23.8831,24.1978,1383272.0],["2017-06-14",24.1978,24.7223,23.5684,24.5824,1427085.0],["2017-06-15",24.5824,25.7364,24.4915,25.5965,3800038.0],["2017-06-16",25.5965,26.212,25.596515655517578,25.7434,2268844.0],["2017-06-19",25.7434,28.2681,25.5126,27.9743,4336033.0],["2017-06-20",27.9743,27.974340438842773,26.5896,27.275,5012569.0],["2017-06-21",27.275,29.1283,26.5826,28.2331,4392507.0],["2017-06-22",28.2331,28.6737,27.6247,27.6736,2703440.0],["2017-06-23",27.6736,29.2332,27.673608779907227,28.2821,2695522.0],["2017-06-26",28.2821,29.2681,27.7505,28.38,2178160.0],["2017-06-27",28.38,28.6038,27.9743,28.2751,2581031.0],["2017-06-28",28.2751,28.338,27.5267,27.6596,1151711.0],["2017-06-29",27.6596,29.4919,27.65962791442871,29.3171,5171749.0],["2017-06-30",29.3171,29.5129,28.331,28.7646,2900573.0],["2017-07-03",28.7646,29.0024,28.324,28.9674,1887218.0],["2017-07-04",28.9674,29.6948,28.7996,29.0933,3119601.0],["2017-07-05",29.0933,29.1353,28.5338,29.0933,1965714.0],["2017-07-06",29.0933,29.9325,28.7227,28.9115,1644148.0],["2017-07-07",28.9115,28.91147804260254,28.1142,28.394,2515275.0],["2017-07-10",28.394,29.6038,28.324,29.4989,4080917.0],["2017-07-11",29.4989,30.6948,29.3451,30.2123,3888469.0],["2017-07-12",30.2123,30.3452,28.5968,29.3731,2056143.0],["2017-07-13",29.3731,29.9815,29.0234,29.3381,784950.0],["2017-07-14",29.3381,29.3591,27.1911,29.1423,1689240.0],["2017-07-17",29.1423,29.142263412475586,27.7435,27.8415,2238691.0],["2017-07-18",27.8415,28.2541,26.9673,27.9254,2566284.0],["2017-07-19",27.9254,28.4639,27.4848,28.1771,2285330.0],["2017-07-20",28.1771,28.5688,27.4218,27.4638,1969627.0],["2017-07-21",27.4638,28.5268,26.9952,28.4639,2134015.0],["2017-07-24",28.4639,28.7996,28.1212,28.324,985054.0],["2017-07-25",28.324,28.6317,28.2191,28.352,684740.0],["2017-07-26",28.352,28.373,27.7016,28.373,779468.0],["2017-07-27",28.373,29.7227,27.8345,29.6528,3391281.0],["2017-07-28",29.6528,30.6319,28.9534,30.0794,2969268.0],["2017-07-31",30.0794,30.7018,29.5129,29.8766,1172532.0],["2017-08-01",29.8766,30.2473,28.7926,29.0933,1380855.0],["2017-08-02",29.0933,29.093311309814453,28.4009,28.7157,1487187.0],["2017-08-03",28.7157,29.1912,28.1981,28.373,777672.0],["2017-08-04",28.373,28.6667,28.0093,28.289,998198.0],["2017-08-07",28.289,28.4989,26.2959,27.261,5752290.0],["2017-08-08",27.261,27.6666,26.9603,27.1491,2175276.0],["2017-08-09",27.1491,27.254,26.0861,26.205,3054147.0],["2017-08-10",26.205,27.3029,26.0161,26.6106,2379794.0],["2017-08-11",26.6106,26.9952,25.9812,26.2259,746471.0],["2017-08-14",26.2259,27.289,26.22593879699707,27.275,1472567.0],["2017-08-15",27.275,27.9743,27.0652,27.3519,1532197.0],["2017-08-16",27.3519,28.1002,27.1281,27.9044,1513968.0],["2017-08-17",27.9044,28.0722,27.5967,27.7855,697384.0],["2017-08-18",27.7855,28.0093,26.7505,27.205,1645819.0],["2017-08-21",27.205,27.6037,26.9603,27.275,808500.0],["2017-08-22",27.275,27.4848,26.2959,26.3868,2138845.0],["2017-08-23",26.3868,26.7784,25.8763,26.4008,1434603.0],["2017-08-24",26.4008,26.8763,26.0511,26.163,898800.0],["2017-08-25",26.163,26.7365,26.0161,26.5407,1023716.0],["2017-08-28",26.5407,27.6247,26.4357,27.4848,2209636.0],["2017-08-29",27.4848,27.5897,26.9812,27.275,898396.0],["2017-08-30",27.275,27.6247,27.1701,27.275,933857.0],["2017-08-31",27.275,27.5407,26.8833,27.275,828027.0],["2017-09-01",27.275,27.5547,27.0302,27.212,1466780.0],["2017-09-04",27.212,28.6737,27.1141,28.4149,3169686.0],["2017-09-05",28.4149,30.6319,28.4149,29.5339,2994454.0],["2017-09-06",29.5339,30.1214,28.1841,29.0024,1816005.0],["2017-09-07",29.0024,30.0025,28.2191,28.4569,1667923.0],["2017-09-08",28.4569,28.8485,28.0373,28.324,1165045.0],["2017-09-11",28.324,28.6457,27.4218,27.8065,2879129.0],["2017-09-12",27.8065,27.9114,27.1491,27.3449,3143016.0],["2017-09-13",27.3449,27.5967,26.6595,26.8344,3637748.0],["2017-09-14",26.8344,29.519920349121094,26.83438491821289,29.5199,7689278.0],["2017-09-15",29.5199,29.9255,28.4639,28.6457,4573290.0],["2017-09-18",28.6457,30.0444,28.338,29.7227,3279826.0],["2017-09-19",29.7227,32.5202,29.1003,31.2613,6927313.0],["2017-09-20",31.2613,32.1145,30.2123,31.8208,5489435.0],["2017-09-21",31.8208,31.8208065032959,30.422090530395508,30.4221,3618778.0],["2017-09-22",30.4221,32.5551,30.4151,31.8628,6253773.0],["2017-09-25",31.8628,34.6182,30.7997,30.9466,8586230.0],["2017-09-26",30.9466,31.7019,30.478,31.3942,2725741.0],["2017-09-27",31.3942,33.765,30.9886,33.4993,7433329.0],["2017-09-28",33.4993,34.0238,32.737,32.8699,4269974.0],["2017-09-29",32.8699,34.6182,32.8698,33.9818,4118440.0],["2017-10-09",33.9818,36.8562,33.9818229675293,34.2686,5677443.0],["2017-10-10",34.2686,35.8631,33.6461,34.828,4411436.0],["2017-10-11",34.828,35.2966,33.5692,33.9189,3519790.0],["2017-10-12",33.9189,34.6882,33.3594,33.8629,2166004.0],["2017-10-13",33.8629,35.1637,33.6531,35.1078,2759290.0],["2017-10-16",35.1078,35.3106,33.4293,33.5692,5382514.0],["2017-10-17",33.5692,33.9748,33.1846,33.2195,2133055.0],["2017-10-18",33.2195,33.8909,32.73,33.2125,1652044.0],["2017-10-19",33.2125,33.7091,32.7999,32.9258,1043750.0],["2017-10-20",32.9258,33.779,32.5202,33.4923,1750670.0],["2017-10-23",33.4923,33.49227523803711,32.9258,33.2405,1105458.0],["2017-10-24",33.2405,33.7021,33.0237,33.2895,1251422.0],["2017-10-25",33.2895,33.6881,33.0657,33.6112,1507517.0],["2017-10-26",33.6112,34.898,33.4993,34.1287,2669940.0],["2017-10-27",34.1287,34.2756,33.0936,33.7091,1415762.0],["2017-10-30",33.7091,34.3245,33.2755,33.3594,2210511.0],["2017-10-31",33.3594,33.9399,32.5971,33.9329,2857181.0],["2017-11-01",33.9329,33.9328727722168,33.0797,33.4014,1835982.0],["2017-11-02",33.4014,33.751,33.0097,33.2895,1185548.0],["2017-11-03",33.2895,33.5692,31.4432,31.8628,5397187.0],["2017-11-06",31.8628,32.9398,31.1214,32.5901,3533021.0],["2017-11-07",32.5901,33.849,31.8907,33.7021,2513331.0],["2017-11-08",33.7021,34.9679,33.4293,33.4713,1519550.0],["2017-11-09",33.4713,34.1217,32.0866,33.9888,3091923.0],["2017-11-10",33.9888,35.6673,33.7161,35.6113,6226809.0],["2017-11-13",35.6113,36.4506,32.7859,35.2477,6531347.0],["2017-11-14",35.2477,35.24766159057617,33.758,33.779,3438401.0],["2017-11-15",33.779,34.6112,33.4223,33.4223,2495220.0],["2017-11-16",33.4223,33.5063,32.1075,32.3803,3721928.0],["2017-11-17",32.3803,32.751,31.9117,31.9747,2250000.0],["2017-11-20",31.9747,33.4643,31.3383,33.1916,3144801.0],["2017-11-21",33.1916,34.4084,32.3663,33.3454,4232722.0],["2017-11-22",33.3454,33.5482,32.0306,32.5901,2354951.0],["2017-11-23",32.5901,32.5900993347168,31.8208,31.8838,1664327.0],["2017-11-24",31.8838,32.4992,31.4362,31.562,2006415.0],["2017-11-27",31.562,31.9607,30.7578,31.3382,2421102.0],["2017-11-28",31.3382,31.625,30.7718,31.3313,2336485.0],["2017-11-29",31.3313,31.618,29.7227,29.7927,3855885.0],["2017-11-30",29.7927,30.1493,29.415,29.8626,2983437.0],["2017-12-01",29.8626,31.4921,29.429,31.0585,2463136.0],["2017-12-04",31.0585,32.3663,30.7718,31.4012,3104168.0],["2017-12-05",31.4012,31.9537,30.7997,30.9676,1931053.0],["2017-12-06",30.9676,31.3243,30.2053,30.9466,1965629.0],["2017-12-07",30.9466,32.4292,30.7648,32.1705,3580360.0],["2017-12-08",32.1705,35.3176,31.8208,33.4713,5206049.0],["2017-12-11",33.4713,36.82122039794922,33.47129440307617,36.8212,9994839.0],["2017-12-12",36.8212,38.3808,36.017,36.7863,10108904.0],["2017-12-13",36.7863,38.3808,36.3736,38.185,5961744.0],["2017-12-14",38.185,38.8144,36.8002,37.2758,4335231.0],["2017-12-15",37.2758,38.8144,36.9261,38.129,4689330.0],["2017-12-18",38.129,39.199,36.7303,38.0171,5102403.0],["2017-12-19",38.0171,40.4789,38.01712417602539,40.4719,5701784.0],["2017-12-20",40.4719,41.9405,39.7935,40.4159,5250089.0],["2017-12-21",40.4159,40.9265,39.1641,40.4929,3225913.0],["2017-12-22",40.4929,40.6957,39.1641,39.3739,3156224.0],["2017-12-25",39.3739,40.5208,39.37388229370117,40.283,3046281.0],["2017-12-26",40.283,41.458,39.8634,41.0593,2377328.0],["2017-12-27",41.0593,41.6118,39.6536,40.5628,2473268.0],["2017-12-28",40.5628,41.9405,40.562782287597656,41.0943,3076813.0],["2017-12-29",41.0943,41.4719,40.339,40.9125,1757093.0],["2018-01-02",40.9125,41.2622,39.9893,41.1083,1248469.0],["2018-01-03",41.1083,41.6678,40.4929,41.0523,1793722.0],["2018-01-04",41.0523,41.0733,39.6676,40.325,2955632.0],["2018-01-05",40.325,41.6118,39.7725,40.1781,3843012.0],["2018-01-08",40.1781,40.9125,39.5697,39.7935,4224313.0],["2018-01-09",39.7935,41.8146,39.79349136352539,41.5559,3248830.0],["2018-01-10",41.5559,44.1645,41.555877685546875,42.9336,5302959.0],["2018-01-11",42.9336,43.5001,42.1224,43.1994,1920451.0],["2018-01-12",43.1994,43.9757,42.5769,43.1644,2314474.0],["2018-01-15",43.1644,43.7659,42.1853,42.7028,2014367.0],["2018-01-16",42.7028,43.0665,41.2901,41.402,3604406.0],["2018-01-17",41.402,42.1154,41.1782,41.6888,2701157.0],["2018-01-18",41.6888,42.7308,40.4789,41.7517,1685215.0],["2018-01-19",41.7517,42.3112,41.3041,41.437,1096041.0],["2018-01-22",41.437,41.9615,40.6187,41.402,2134776.0],["2018-01-23",41.402,41.7867,40.6187,41.6118,1885289.0],["2018-01-24",41.6118,45.4023,40.8985,45.1366,3976406.0],["2018-01-25",45.1366,46.1577,44.2344,44.8638,4071107.0],["2018-01-26",44.8638,45.3184,44.4163,44.647,1320111.0],["2018-01-29",44.647,45.4583,40.2691,41.5769,4691153.0],["2018-01-30",41.5769,42.9336,40.6187,42.8007,1459059.0],["2018-01-31",42.8007,43.2134,41.3461,41.6328,1380775.0],["2018-02-01",41.6328,42.6609,40.5698,40.7726,1551316.0],["2018-02-02",40.7726,42.8707,40.5628,42.3951,1757428.0],["2018-02-05",42.3951,42.395103454589844,40.5278,41.1223,1808899.0],["2018-02-06",41.1223,41.122276306152344,38.6046,39.8005,1933897.0],["2018-02-07",39.8005,40.9125,37.8353,38.8843,2919586.0],["2018-02-08",38.8843,41.5419,38.5346,41.2551,2851797.0],["2018-02-09",41.2551,41.9615,40.0173,41.5209,2617461.0],["2018-02-12",41.5209,44.0316,41.5069,42.6679,2909153.0],["2018-02-13",42.6679,43.3952,42.1014,42.4511,1265196.0],["2018-02-14",42.4511,42.8707,42.1154,42.8357,628000.0],["2018-02-22",42.8357,45.4443,42.8357048034668,45.2135,2431958.0],["2018-02-23",45.2135,46.29053497314453,44.9058,46.2905,2074532.0],["2018-02-26",46.2905,49.3537,46.29053497314453,48.8852,3105016.0],["2018-02-27",48.8852,49.4936,46.9479,48.5704,3978952.0],["2018-02-28",48.5704,49.2698,47.2137,48.7942,1661571.0],["2018-03-01",48.7942,49.5985,47.5354,48.8502,2275788.0],["2018-03-02",48.8502,53.5009,48.850189208984375,50.2139,3649850.0],["2018-03-05",50.2139,50.9483,48.2767,50.4867,2259695.0],["2018-03-06",50.4867,50.7035,49.3048,49.6614,1987043.0],["2018-03-07",49.6614,52.4519,49.66143798828125,51.1161,2199475.0],["2018-03-08",51.1161,53.2561,51.11610412597656,52.9135,2755335.0],["2018-03-09",52.9135,53.8436,52.1092,52.7946,2135630.0],["2018-03-12",52.7946,55.9347,52.79457092285156,54.2003,2804197.0],["2018-03-13",54.2003,55.2633,53.1722,53.2841,1620876.0],["2018-03-14",53.2841,53.8366,52.4938,52.6617,1553144.0],["2018-03-15",52.6617,53.6967,51.6127,53.431,1191908.0],["2018-03-16",53.431,55.8647,52.6337,55.0395,2206062.0],["2018-03-19",55.0395,55.24931335449219,54.3122,55.2493,1080724.0],["2018-03-20",55.2493,56.2214,54.5849,55.9487,1524240.0],["2018-03-21",55.9487,56.3333,54.9696,55.2773,2861597.0],["2018-03-22",55.2773,55.27729034423828,53.8506,54.0604,1475478.0],["2018-03-23",54.0604,54.06040954589844,49.6544,50.9762,3024516.0],["2018-03-26",50.9762,53.8506,46.5073,53.2072,5610592.0],["2018-03-27",53.2072,53.2911,51.0672,51.7525,4815521.0],["2018-03-28",51.7525,52.0323,49.0949592590332,49.095,2357709.0],["2018-03-29",49.095,50.9483,49.0949592590332,50.2139,3306597.0],["2018-03-30",50.2139,53.9065,50.21393585205078,53.396,4172408.0],["2018-04-02",53.396,54.8926,52.0393,52.6127,3902673.0],["2018-04-03",52.6127,52.9205,51.1511,51.7595,1551468.0],["2018-04-04",51.7595,56.1725,51.759517669677734,54.4451,4486616.0],["2018-04-09",54.4451,55.9487,53.382,55.0465,2022780.0],["2018-04-10",55.0465,55.0464973449707,53.1512,54.1443,3071996.0],["2018-04-11",54.1443,55.1794,53.4659,54.473,2094335.0],["2018-04-12",54.473,54.7947,53.7107,54.0464,1035864.0],["2018-04-13",54.0464,54.529,53.1512,53.1512,1205509.0],["2018-04-16",53.1512,57.1306,53.1512,55.3892,4592670.0],["2018-04-17",55.3892,57.3474,49.85026931762695,49.8503,7046009.0],["2018-04-18",49.8503,50.4237,45.2275,48.3956,6580235.0],["2018-04-19",48.3956,49.8433,47.5564,48.8852,2428267.0],["2018-04-20",48.8852,48.88515853881836,46.7381,46.7521,2169885.0],["2018-04-23",46.7521,47.8151,42.0804,43.3462,4673036.0],["2018-04-24",43.3462,47.6823,43.34623336791992,47.6823,3937348.0],["2018-04-25",47.6823,48.9481,46.878,47.7312,2583484.0],["2018-04-26",47.7312,47.7312126159668,44.3743,45.4583,2927925.0],["2018-04-27",45.4583,46.5703,44.1505,45.759,2712109.0],["2018-05-02",45.759,46.857,45.2625,45.738,1623808.0],["2018-05-03",45.738,49.1859,42.9406,48.9131,3919174.0],["2018-05-04",48.9131,49.2978,46.1926,46.4724,4500510.0],["2018-05-07",46.4724,48.2278,45.773,47.3466,2191595.0],["2018-05-08",47.3466,48.2627,46.6612,48.2557,2623836.0],["2018-05-09",48.2557,48.7942,47.8921,48.4306,1210042.0],["2018-05-10",48.4306,48.8152,47.2207,47.941,1371094.0],["2018-05-11",47.941,47.9410285949707,46.2975,46.857,2216222.0],["2018-05-14",46.857,51.5427,46.85701370239258,49.1649,3836676.0],["2018-05-15",49.1649,54.0814,48.8152,53.8576,5366559.0],["2018-05-16",53.8576,53.85758972167969,51.4728,51.8784,3450778.0],["2018-05-17",51.8784,51.8784065246582,50.0181,51.3119,1989916.0],["2018-05-18",51.3119,52.1232,50.4237,51.5917,1117033.0],["2018-05-21",51.5917,54.55,51.591670989990234,53.0533,3167326.0],["2018-05-22",53.0533,55.6969,52.5918,54.8996,3780007.0],["2018-05-23",54.8996,54.899635314941406,53.5009,53.9345,2132382.0],["2018-05-24",53.9345,54.1164,51.7525,52.1721,1698522.0],["2018-05-25",52.1721,52.8925,50.7804,51.1231,1310870.0],["2018-05-28",51.1231,52.0183,50.3888,51.5707,1353396.0],["2018-05-29",51.5707,53.3471,51.1161,52.5568,1889895.0],["2018-05-30",52.5568,52.55678939819336,47.8361,48.3956,3105660.0],["2018-05-31",48.3956,50.2769,48.395599365234375,50.2139,1522614.0],["2018-06-01",50.2139,50.21393585205078,48.5285,48.8152,1059011.0],["2018-06-04",48.8152,50.7035,48.815223693847656,50.3468,1641635.0],["2018-06-05",50.3468,51.7455,49.8083,50.3048,1709114.0],["2018-06-06",50.3048,50.9133,48.9621,49.7593,2081161.0],["2018-06-07",49.7593,50.4237,48.7243,49.2418,1417276.0],["2018-06-08",49.2418,50.9692,48.8782,49.4516,2479482.0],["2018-06-11",49.4516,49.451629638671875,47.2207,47.7312,3037336.0],["2018-06-12",47.7312,48.5844,46.5843,48.0669,1950256.0],["2018-06-13",48.0669,49.7244,46.4933,47.1368,1778550.0],["2018-06-14",47.1368,48.5285,46.934,47.5494,1978625.0],["2018-06-15",47.5494,47.8781,46.3884,47.0668,2056636.0],["2018-06-19",47.0668,47.06681442260742,42.3601,42.3601,3015156.0],["2018-06-20",42.3601,43.7029,42.0314,42.6609,1805280.0],["2018-06-21",42.6609,43.2903,38.9263,39.5207,3558767.0],["2018-06-22",39.5207,41.2621,39.1641,40.4439,2594716.0],["2018-06-25",40.4439,41.2482,40.0103,40.0523,2014961.0],["2018-06-26",40.0523,42.9056,39.206,42.8427,2900781.0],["2018-06-27",42.8427,42.84269714355469,40.1292,41.2761,3387354.0],["2018-06-28",41.2761,41.8846,40.297,40.6257,2454704.0],["2018-06-29",40.6257,42.5769,39.7236,41.9895,3555872.0],["2018-07-02",41.9895,43.7029,41.0803,41.9615,4003431.0],["2018-07-03",41.9615,42.3112,37.7933,41.1572,6909379.0],["2018-07-04",41.1572,41.388,39.6536,39.8494,3256572.0],["2018-07-05",39.8494,40.1502,37.6255,37.7514,3038611.0],["2018-07-06",37.7514,39.283,36.9261,37.8703,3992864.0],["2018-07-09",37.8703,39.4928,37.870262145996094,39.1641,3322286.0],["2018-07-10",39.1641,40.4929,38.9543,39.7236,2782063.0],["2018-07-11",39.7236,39.72356414794922,35.7403,35.7403,4630183.0],["2018-07-12",35.7403,37.2866,33.8581,36.8038,7770422.0],["2018-07-13",36.8038,40.4212,36.7409,39.5816,9352575.0],["2018-07-16",39.5816,42.2474,39.58161544799805,40.4352,7606712.0],["2018-07-17",40.4352,41.7437,40.0294,41.1349,4219216.0],["2018-07-18",41.1349,42.3314,39.9385,40.0014,4764142.0],["2018-07-19",40.0014,41.2189,39.6516,40.932,4286080.0],["2018-07-20",40.932,41.2679,39.1898,40.5752,4862685.0],["2018-07-23",40.5752,43.6119,40.57518005371094,42.4923,7715257.0],["2018-07-24",42.4923,44.4655,41.6457,43.262,5392466.0],["2018-07-25",43.262,44.3115,42.5973,42.8912,5295963.0],["2018-07-26",42.8912,43.311,40.2323,40.5262,6536961.0],["2018-07-27",40.5262,42.7232,40.4282,41.9816,7639704.0],["2018-07-30",41.9816,42.9192,37.7834,37.7834,7638167.0],["2018-07-31",37.7834,37.78340530395508,36.1601,36.356,5617812.0],["2018-08-01",36.356,37.6155,35.4744,35.6004,6480790.0],["2018-08-02",35.6004,35.8593,32.0389,32.2558,11627581.0],["2018-08-03",32.2558,32.7246,29.8629,31.4512,8940240.0],["2018-08-06",31.4512,31.451190948486328,29.639,30.3947,5581340.0],["2018-08-07",30.3947,31.4862,29.8769,31.0804,4675148.0],["2018-08-08",31.0804,33.3334,31.0174,31.7031,7653245.0],["2018-08-09",31.7031,34.0261,30.6256,33.2844,8311305.0],["2018-08-10",33.2844,34.145,32.5637,33.7112,6315640.0],["2018-08-13",33.7112,35.2645,32.8996,34.8167,8070312.0],["2018-08-14",34.8167,35.6354,34.054,34.7887,4432355.0],["2018-08-15",34.7887,34.78872299194336,32.9905,33.0815,4339668.0],["2018-08-16",33.0815,34.4389,32.1019,33.9561,6325201.0],["2018-08-17",33.9561,35.8593,33.95608901977539,34.2849,7813696.0],["2018-08-20",34.2849,35.2645,32.8926,34.9147,6297831.0],["2018-08-21",34.9147,35.4604,34.145,34.6558,4886980.0],["2018-08-22",34.6558,34.65578079223633,32.8996,32.9625,5071535.0],["2018-08-23",32.9625,34.6278,32.7456,34.145,7511215.0],["2018-08-24",34.145,34.264,32.7806,33.0885,4741539.0],["2018-08-27",33.0885,36.39802169799805,33.088470458984375,36.398,11202494.0],["2018-08-28",36.398,39.1828,36.39802169799805,37.7904,14073214.0],["2018-08-29",37.7904,38.2732,36.8108,36.9998,8392997.0],["2018-08-30",36.9998,37.0067,34.9007,35.3345,12935491.0],["2018-08-31",35.3345,35.33448028564453,32.1859,32.3958,14596043.0],["2018-09-03",32.3958,32.39577102661133,30.1568,31.4582,12124044.0],["2018-09-04",31.4582,32.5147,31.2063,32.1859,8798913.0],["2018-09-05",32.1859,32.2209,30.7935,30.8634,8089215.0],["2018-09-06",30.8634,31.864,30.5766,30.9614,6748975.0],["2018-09-07",30.9614,31.892,30.1218,30.4436,9174690.0],["2018-09-10",30.4436,30.6465,27.39996910095215,27.4,14263348.0],["2018-09-11",27.4,28.8903,27.39996910095215,28.4635,9131798.0],["2018-09-12",28.4635,30.2967,28.4635009765625,29.4291,9897069.0],["2018-09-13",29.4291,32.1159,29.429073333740234,30.8565,14663251.0],["2018-09-14",30.8565,31.801,29.9469,30.0448,6991342.0],["2018-09-17",30.0448,31.2413,29.9189,30.3667,7208789.0],["2018-09-18",30.3667,30.366666793823242,27.7918,29.695,12422230.0],["2018-09-19",29.695,30.6955,28.6174,29.7439,11173698.0],["2018-09-20",29.7439,30.9754,29.3871,29.9608,8001408.0],["2018-09-21",29.9608,30.5486,28.7574,30.4436,8243082.0],["2018-09-25",30.4436,30.7725,29.7789,30.7305,6308682.0],["2018-09-26",30.7305,31.3462,30.1078,30.9894,8416423.0],["2018-09-27",30.9894,31.2203,29.7509,29.7859,7295071.0],["2018-09-28",29.7859,30.3107,29.1002,30.2967,5218872.0],["2018-10-08",30.2967,31.766,28.8133,30.9194,13060812.0],["2018-10-09",30.9194,31.794,30.2757,30.8075,6916084.0],["2018-10-10",30.8075,31.3392,27.7638,29.0582,9923908.0],["2018-10-11",29.0582,29.05824089050293,26.2385,26.7283,8498478.0],["2018-10-12",26.7283,27.281,25.3639,26.9382,7997516.0],["2018-10-15",26.9382,27.9737,26.7283,27.0151,6432347.0],["2018-10-16",27.0151,27.4839,26.4484,26.6373,4100686.0],["2018-10-17",26.6373,27.5889,26.0146,27.1761,5913082.0],["2018-10-18",27.1761,27.218,26.2525,26.5533,4165151.0],["2018-10-19",26.5533,27.700838088989258,25.6088,27.7008,7204048.0],["2018-10-22",27.7008,30.0518,27.700838088989258,29.9189,10182247.0],["2018-10-23",29.9189,30.1987,28.6454,29.0442,7293773.0],["2018-10-24",29.0442,29.3521,28.3026,28.5265,5061805.0],["2018-10-25",28.5265,28.526473999023438,27.2041,28.2676,6623317.0],["2018-10-26",28.2676,29.1702,27.8478,27.9177,5513131.0],["2018-10-29",27.9177,28.8273,27.7988,28.3306,4841960.0],["2018-10-30",28.3306,28.33055877685547,25.5458,26.7702,10843702.0],["2018-10-31",26.7702,27.1971,26.1545,26.5743,7492181.0],["2018-11-01",26.5743,27.9387,26.574329376220703,27.288,8978937.0],["2018-11-02",27.288,30.01681900024414,27.288015365600586,30.0168,15148569.0],["2018-11-05",30.0168,31.7661,29.618,30.4506,20448365.0],["2018-11-06",30.4506,31.1363,29.604,31.0314,9988353.0],["2018-11-07",31.0314,32.8856,30.2127,31.2203,13989005.0],["2018-11-08",31.2203,31.6261,29.646,29.8069,11909626.0],["2018-11-09",29.8069,31.1223,29.4221,30.2057,11016726.0],["2018-11-12",30.2057,31.962,30.0168,31.4862,12024111.0],["2018-11-13",31.4862,33.2914,30.9614,32.4098,15223017.0],["2018-11-14",32.4098,33.3753,32.0809,32.4657,9231202.0],["2018-11-15",32.4657,33.1654,32.1089,33.1095,9102256.0],["2018-11-16",33.1095,34.5578,32.7106,33.9421,9694151.0],["2018-11-19",33.9421,34.3619,33.1654,33.7252,6117000.0],["2018-11-20",33.7252,33.72518539428711,30.7865,31.4722,13074012.0],["2018-11-21",31.4722,31.6261,30.6116,31.2063,8475630.0],["2018-11-22",31.2063,31.6541,30.8285,31.1223,4852041.0],["2018-11-23",31.1223,31.2623,29.8069,30.0658,8720878.0],["2018-11-26",30.0658,30.6186,29.8629,30.3387,5385133.0],["2018-11-27",30.3387,31.0664,30.33867645263672,30.7585,6699151.0],["2018-11-28",30.7585,31.5491,29.9678,31.2973,8916023.0],["2018-11-29",31.2973,31.7451,29.7369,29.7369,8734559.0],["2018-11-30",29.7369,30.9264,29.527,30.7655,5867062.0],["2018-12-03",30.7655,33.5013,30.765491485595703,32.6197,15487008.0],["2018-12-04",32.6197,32.6337,32.0249,32.2698,6909177.0],["2018-12-05",32.2698,32.26982879638672,31.3952,31.6331,6461261.0],["2018-12-06",31.6331,31.63311195373535,29.3941,29.597,13119633.0],["2018-12-07",29.597,30.4926,29.597000122070312,30.0868,4461406.0],["2018-12-10",30.0868,30.6325,29.4221,30.0798,4622623.0],["2018-12-11",30.0798,31.1083,30.079792022705078,30.8425,5513400.0],["2018-12-12",30.8425,31.0314,30.3177,30.7305,3588793.0],["2018-12-13",30.7305,31.6261,30.5626,31.4162,7352482.0],["2018-12-14",31.4162,31.41620445251465,30.0868,30.3317,5421445.0],["2018-12-17",30.3317,30.4366,29.7439,29.9608,4129526.0],["2018-12-18",29.9608,30.1638,29.1072,29.2402,3824774.0],["2018-12-19",29.2402,29.667,28.5475,28.7224,3343099.0],["2018-12-20",28.7224,29.0442,28.4635,28.7994,3392774.0],["2018-12-21",28.7994,28.8623,27.8548,28.3376,4237443.0],["2018-12-24",28.3376,29.548,28.0927,29.3871,5680306.0],["2018-12-25",29.3871,30.5906,28.7854,30.1847,6755270.0],["2018-12-26",30.1847,30.3247,29.3381,29.3451,5224423.0],["2018-12-27",29.3451,30.0028,29.0372,29.1702,4908793.0],["2018-12-28",29.1702,29.2821,27.8898,28.4705,5146456.0],["2019-01-02",28.4705,29.1282,28.0577,28.1836,4717189.0],["2019-01-03",28.1836,28.2676,26.5184,26.7283,6946692.0],["2019-01-04",26.7283,27.5189,26.1055,27.5049,4834219.0],["2019-01-07",27.5049,28.5265,27.504926681518555,28.2116,5806563.0],["2019-01-08",28.2116,28.6034,27.5609,27.9247,4421284.0],["2019-01-09",27.9247,28.8623,27.7218,28.0577,6878645.0],["2019-01-10",28.0577,29.2472,27.9737,28.5894,6982900.0],["2019-01-11",28.5894,29.555,28.589445114135742,29.1072,6845927.0],["2019-01-14",29.1072,29.107219696044922,27.9877,28.2116,4200914.0],["2019-01-15",28.2116,28.5964,27.8128,28.4985,4089366.0],["2019-01-16",28.4985,29.0023,28.2536,28.5615,3356276.0],["2019-01-17",28.5615,28.56145668029785,27.9527,28.0437,3534248.0],["2019-01-18",28.0437,28.3655,27.218,27.8618,5383652.0],["2019-01-21",27.8618,28.8903,27.7218,28.1556,7636973.0],["2019-01-22",28.1556,28.1766,27.0081,27.0991,7518512.0],["2019-01-23",27.0991,27.1971,26.5603,26.7632,4367693.0],["2019-01-24",26.7632,27.421,26.3434,27.267,6330394.0],["2019-01-25",27.267,27.267026901245117,26.3854,26.6583,7973485.0],["2019-01-28",26.6583,27.7498,26.658296585083008,27.0571,7716587.0],["2019-01-29",27.0571,27.0641,26.2035,26.5114,5960882.0],["2019-01-30",26.5114,26.9032,26.2385,26.4134,4249802.0],["2019-01-31",26.4134,27.1831,26.3434,26.7912,7054577.0],["2019-02-01",26.7912,28.617433547973633,26.79123878479004,28.6174,11458407.0],["2019-02-11",28.6174,29.702,28.3446,29.695,12139300.0],["2019-02-12",29.695,29.7929,29.2891,29.604,7494842.0],["2019-02-13",29.604,31.4092,29.527,31.0804,13559662.0],["2019-02-14",31.0804,31.836,30.0868,31.4092,10375978.0],["2019-02-15",31.4092,31.6751,31.0314,31.2763,7590980.0],["2019-02-18",31.2763,32.8576,31.276268005371094,32.5357,9927870.0],["2019-02-19",32.5357,32.535709381103516,31.4652,31.941,9860193.0],["2019-02-20",31.941,31.94097328186035,31.1433,31.5352,6860204.0],["2019-02-21",31.5352,34.6908,31.535152435302734,33.7252,21801407.0],["2019-02-22",33.7252,37.09771728515625,33.2214,37.0977,18779276.0],["2019-02-25",37.0977,40.8061,37.09771728515625,40.7221,21413376.0],["2019-02-26",40.7221,40.72211456298828,38.2732,38.833,19015068.0],["2019-02-27",38.833,38.9029,37.5735,37.8394,11475028.0],["2019-02-28",37.8394,38.5391,37.1887,38.1333,7692302.0],["2019-03-01",38.1333,38.665,37.2936,38.0633,7032835.0],["2019-03-04",38.0633,39.9944,37.7904,38.3781,13093003.0],["2019-03-05",38.3781,39.8755,37.9233,39.8125,11775757.0],["2019-03-06",39.8125,43.7938,39.81251525878906,43.0311,19690952.0],["2019-03-07",43.0311,43.031105041503906,40.3443,41.5408,12033809.0],["2019-03-08",41.5408,45.0532,39.1828,40.8621,12819713.0],["2019-03-11",40.8621,43.7168,40.862064361572266,43.5069,9652021.0],["2019-03-12",43.5069,44.7803,42.5203,43.171,10345634.0],["2019-03-13",43.171,43.17103958129883,40.7221,41.3518,9171502.0],["2019-03-14",41.3518,41.9466,39.5396,40.8551,8369473.0],["2019-03-15",40.8551,41.6247,40.3023,40.6452,4778218.0],["2019-03-18",40.6452,41.5268,39.3997,41.4638,5863184.0],["2019-03-19",41.4638,42.3104,40.5892,40.7781,5556350.0],["2019-03-20",40.7781,41.2119,39.6096,40.3093,4847411.0],["2019-03-21",40.3093,41.3728,40.309303283691406,40.4492,5412167.0],["2019-03-22",40.4492,41.20491027832031,39.6026,41.2049,5198208.0],["2019-03-25",41.2049,41.20491027832031,39.7355,39.8125,5129051.0],["2019-03-26",39.8125,40.2323,36.6919,37.1327,10928845.0],["2019-03-27",37.1327,37.7694,36.51,37.0137,6367440.0],["2019-03-28",37.0137,39.8895,37.01374435424805,38.1472,9094178.0],["2019-03-29",38.1472,39.2318,37.6994,38.833,7500127.0],["2019-04-01",38.833,40.7361,38.832950592041016,40.3933,8979422.0],["2019-04-02",40.3933,40.925,39.6026,39.6096,7392026.0],["2019-04-03",39.6096,39.6096076965332,38.5041,39.3857,6328334.0],["2019-04-04",39.3857,39.7286,38.5601,38.644,5127560.0],["2019-04-08",38.644,38.64403533935547,35.9362,36.7339,12831646.0],["2019-04-09",36.7339,37.6645,36.1111,37.4755,5655246.0],["2019-04-10",37.4755,37.6994,36.7199,37.0837,3776122.0],["2019-04-11",37.0837,37.2237,35.9502,36.1671,4444249.0],["2019-04-12",36.1671,36.6849,35.6004,35.6563,4511467.0],["2019-04-15",35.6563,37.7764,35.65634536743164,36.489,7539593.0],["2019-04-16",36.489,38.8679,36.2021,38.5881,8312910.0],["2019-04-17",38.5881,39.6306,37.7834,37.8324,6605412.0],["2019-04-18",37.8324,38.3991,37.3146,37.5245,3939110.0],["2019-04-19",37.5245,37.7834,36.5869,37.5175,3298936.0],["2019-04-22",37.5175,38.9449,37.0068,37.0487,5560234.0],["2019-04-23",37.0487,38.833,36.461,38.0633,7668288.0],["2019-04-24",38.0633,39.8825,37.7974,39.5886,9043463.0],["2019-04-25",39.5886,40.5962,38.763,38.8889,8265278.0],["2019-04-26",38.8889,39.6726,37.9793,38.819,5431374.0],["2019-05-06",38.819,38.81895446777344,33.0185,33.0185,3588340.0],["2019-05-07",33.0185,33.2214,29.7719,31.5282,8039782.0],["2019-05-08",31.5282,32.1019,30.0868,30.7935,4046890.0],["2019-05-09",30.7935,31.3882,30.3527,30.5766,3204625.0],["2019-05-10",30.5766,32.8156,29.8629,32.5357,5778714.0],["2019-05-13",32.5357,32.535709381103516,30.4016,30.8704,5222247.0],["2019-05-14",30.8704,31.934,30.5766,31.2203,5577742.0],["2019-05-15",31.2203,32.1509,31.1363,31.4722,4581977.0],["2019-05-16",31.4722,31.6261,30.6465,31.3182,3374201.0],["2019-05-17",31.3182,32.0249,29.4921,29.9748,6316234.0],["2019-05-20",29.9748,30.5766,27.7778,29.618,5265834.0],["2019-05-21",29.618,30.7795,29.61799430847168,30.4716,4423545.0],["2019-05-22",30.4716,31.1363,29.3871,29.8419,5056609.0],["2019-05-23",29.8419,30.2897,29.1072,29.3101,4178967.0],["2019-05-24",29.3101,29.625,28.9953,29.2472,2232574.0],["2019-05-27",29.2472,30.1568,28.8553,30.1008,4100336.0],["2019-05-28",30.1008,30.2477,29.688,29.7999,3411392.0],["2019-05-29",29.7999,30.2197,29.0512,29.8139,2862991.0],["2019-05-30",29.8139,29.81391143798828,29.1282,29.4851,2252093.0],["2019-05-31",29.4851,29.7859,29.0862,29.4431,2022309.0],["2019-06-03",29.4431,30.2687,28.4145,29.4361,5211238.0],["2019-06-04",29.4361,30.8425,29.0559,30.3615,6818883.0],["2019-06-05",30.3615,31.9615,30.36150360107422,31.4511,7206150.0],["2019-06-06",31.4511,31.7652,30.1063,30.3517,4333901.0],["2019-06-10",30.3517,32.8745,30.351688385009766,32.5113,7607985.0],["2019-06-11",32.5113,33.4242,31.5885,33.1591,8344580.0],["2019-06-12",33.1591,33.159122467041016,32.3149,32.3738,5004882.0],["2019-06-13",32.3738,32.373817443847656,31.4511,32.0106,3488970.0],["2019-06-14",32.0106,32.364,31.1468,31.1566,3279168.0],["2019-06-17",31.1566,31.8732,30.4302,31.6376,2274319.0],["2019-06-18",31.6376,31.637605667114258,31.1173,31.1959,2141735.0],["2019-06-19",31.1959,34.1211,31.195878982543945,32.4916,6949097.0],["2019-06-20",32.4916,33.3653,32.0892,33.0021,4982460.0],["2019-06-21",33.0021,35.3285,33.00205993652344,34.0426,5868139.0],["2019-06-24",34.0426,34.3567,33.3849,33.5812,2917689.0],["2019-06-25",33.5812,33.9935,32.5996,33.8364,4366481.0],["2019-06-26",33.8364,34.7592,33.1984,33.5419,2898285.0],["2019-06-27",33.5419,34.553,33.5321,34.5039,4770794.0],["2019-06-28",34.5039,34.50394058227539,33.1886,33.3653,3616968.0],["2019-07-01",33.3653,35.7113,33.36526107788086,35.3383,7078240.0],["2019-07-02",35.3383,35.9862,34.7788,35.4267,3327030.0],["2019-07-03",35.4267,35.426658630371094,34.5334,34.9162,2423305.0],["2019-07-04",34.9162,34.916221618652344,31.991,32.8744,7286933.0],["2019-07-05",32.8744,33.0315,32.2658,32.6192,3459309.0],["2019-07-08",32.6192,32.619224548339844,30.548,31.0879,3687027.0],["2019-07-09",31.0879,31.7358,30.8719,31.51,1776266.0],["2019-07-10",31.51,32.1775,31.4118,31.6474,1500028.0],["2019-07-11",31.6474,31.9223,31.0781,31.2057,1748552.0],["2019-07-12",31.2057,31.4511,30.3909,30.9308,1777991.0],["2019-07-15",30.9308,32.0008,28.8596,31.8143,3951082.0],["2019-07-16",31.8143,32.8843,31.2646,32.1186,3522787.0],["2019-07-17",32.1186,34.3371,32.1186,33.8168,5518686.0],["2019-07-18",33.8168,34.1702,32.7763,32.8548,3294637.0],["2019-07-19",32.8548,33.7874,32.4622,32.6487,3389688.0],["2019-07-22",32.6487,33.1787,32.2953,32.58,2441982.0],["2019-07-23",32.58,33.3554,32.4916,33.2769,2426822.0],["2019-07-24",33.2769,34.8868,33.0806,34.4549,5217799.0],["2019-07-25",34.4549,37.0267,34.1309,36.3199,7191848.0],["2019-07-26",36.3199,36.5948,35.888,36.4181,3685417.0],["2019-07-29",36.4181,37.7924,36.1727,37.5273,3926949.0],["2019-07-30",37.5273,41.2771,36.5457,40.1483,10001555.0],["2019-07-31",40.1483,42.2097,39.5593,40.7961,10228527.0],["2019-08-01",40.7961,41.601,39.9225,40.6685,5645937.0],["2019-08-02",40.6685,40.66850662231445,37.1052,38.5384,11498117.0],["2019-08-05",38.5384,39.3139,37.6746,37.7138,5286586.0],["2019-08-06",37.7138,38.6267,36.4181,38.1359,7332737.0],["2019-08-07",38.1359,38.5384,37.3801,37.7138,3909478.0],["2019-08-08",37.7138,38.8231,37.1249,37.8611,4602713.0],["2019-08-09",37.8611,39.1568,36.8304,37.2917,4540392.0],["2019-08-12",37.2917,39.7065,36.9678,39.6574,4959526.0],["2019-08-13",39.6574,39.893,38.2832,38.8721,4950054.0],["2019-08-14",38.8721,40.7372,38.87214279174805,39.4709,5210013.0],["2019-08-15",39.4709,39.8538,37.8218,39.7458,4197279.0],["2019-08-16",39.7458,39.74578857421875,38.6366,38.9212,6980329.0],["2019-08-19",38.9212,41.5225,38.5973,41.1495,7776901.0],["2019-08-20",41.1495,41.8465,40.4427,41.2182,4401347.0],["2019-08-21",41.2182,41.4931,40.5605,40.7176,3401749.0],["2019-08-22",40.7176,40.8256,39.412,40.217,3861343.0],["2019-08-23",40.217,40.3348,39.2452,39.5495,3217894.0],["2019-08-26",39.5495,39.54946517944336,36.8795,38.2145,5955232.0],["2019-08-27",38.2145,39.8538,38.21445846557617,38.931,4799802.0],["2019-08-28",38.931,39.5495,38.5089,39.3433,3953193.0],["2019-08-29",39.3433,40.4329,38.6071,39.9912,3317777.0],["2019-08-30",39.9912,40.6391,38.5286,38.8231,3787350.0],["2019-09-02",38.8231,40.4329,38.293,39.5593,4525311.0],["2019-09-03",39.5593,41.6599,39.55927658081055,40.7863,8517974.0],["2019-09-04",40.7863,41.4244,40.0501,40.7372,5421806.0],["2019-09-05",40.7372,44.811,40.73722457885742,44.811,18071714.0],["2019-09-06",44.811,48.9828,44.810951232910156,47.2257,17442114.0],["2019-09-09",47.2257,47.8834,46.4601,47.1178,14812067.0],["2019-09-10",47.1178,47.2944,44.3496,45.4195,14270100.0],["2019-09-11",45.4195,45.5472,43.9766,44.7815,9195800.0],["2019-09-12",44.7815,45.233,43.7312,44.5655,6994382.0],["2019-09-16",44.5655,45.4883,44.2612,44.703,7288869.0],["2019-09-17",44.703,44.7226,43.044,43.417,6795333.0],["2019-09-18",43.417,43.7508,42.0722,43.0735,6947722.0],["2019-09-19",43.0735,44.6931,43.07347869873047,43.898,6716936.0],["2019-09-20",43.898,44.6441,43.3287,44.0355,5762833.0],["2019-09-23",44.0355,44.8698,42.7692,44.3103,6990188.0],["2019-09-24",44.3103,45.7435,43.8882,45.2625,11074408.0],["2019-09-25",45.2625,45.6257,42.1311,42.2097,11487328.0],["2019-09-26",42.2097,42.4943,40.15806579589844,40.1581,8364550.0],["2019-09-27",40.1581,41.1495,40.001,40.4035,4495734.0],["2019-09-30",40.4035,40.6783,39.147,39.893,3344919.0],["2019-10-08",39.893,41.1004,38.9801,39.5593,4553714.0],["2019-10-09",39.5593,40.0501,38.666,39.9127,3399892.0],["2019-10-10",39.9127,40.8059,39.8636,40.6489,4383421.0],["2019-10-11",40.6489,41.0317,39.6771,40.0403,3351920.0],["2019-10-14",40.0403,41.9937,40.040279388427734,41.8661,6093857.0],["2019-10-15",41.8661,42.4845,39.9519,40.0501,6166602.0],["2019-10-16",40.0501,40.6391,39.4611,39.7556,3109239.0],["2019-10-17",39.7556,40.3544,39.3237,39.412,2324253.0],["2019-10-18",39.412,40.5114,39.2648,39.5102,4063109.0],["2019-10-21",39.5102,40.001,38.2832,39.9519,3312582.0],["2019-10-22",39.9519,41.0121,39.9519,40.5311,3384168.0],["2019-10-23",40.5311,41.0612,39.75559997558594,39.7556,2855366.0],["2019-10-24",39.7556,40.0403,38.6758,39.2648,3735462.0],["2019-10-25",39.2648,39.8341,38.8721,39.5887,2685847.0],["2019-10-28",39.5887,40.9826,39.58872985839844,40.6881,3643128.0],["2019-10-29",40.6881,41.1888,40.2464,40.4427,4231803.0],["2019-10-30",40.4427,41.7483,40.2464,41.228,5094325.0],["2019-10-31",41.228,43.4661,41.228,43.0931,9256052.0],["2019-11-01",43.0931,43.9766,42.0919,42.6121,5957774.0],["2019-11-04",42.6121,43.9177,42.563,42.8968,4873089.0],["2019-11-05",42.8968,43.6232,42.2097,42.7005,4998934.0],["2019-11-06",42.7005,42.9949,41.7679,41.8563,4688986.0],["2019-11-07",41.8563,42.671,41.228,42.5532,3928011.0],["2019-11-08",42.5532,44.4576,42.2097,43.7508,9222325.0],["2019-11-11",43.7508,44.8993,42.7986,43.3091,8581138.0],["2019-11-12",43.3091,43.7606,41.4538,42.0133,7480340.0],["2019-11-13",42.0133,42.01332473754883,41.0121,41.4538,5309773.0],["2019-11-14",41.4538,41.8661,40.8354,41.4342,4289338.0],["2019-11-15",41.4342,41.5912,40.3937,40.4427,4178095.0],["2019-11-18",40.4427,41.4244,40.2759,41.1102,4325985.0],["2019-11-19",41.1102,44.1533,41.1102,44.0453,10226388.0],["2019-11-20",44.0453,44.1827,42.995,43.1618,6890702.0],["2019-11-21",43.1618,43.4367,41.9152,42.19,6289594.0],["2019-11-22",42.19,44.6539,42.1311,43.0931,10863991.0],["2019-11-25",43.0931,43.09311294555664,40.6194,41.6011,8925678.0],["2019-11-26",41.6011,42.01332473754883,41.1201,42.0133,5605101.0],["2019-11-27",42.0133,42.6612,41.2084,42.5336,3794568.0],["2019-11-28",42.5336,43.3778,42.1311,42.406,3485687.0],["2019-11-29",42.406,43.1913,42.0428,43.1913,4752414.0],["2019-12-02",43.1913,44.1238,43.0048,43.5839,5191927.0],["2019-12-03",43.5839,44.1042,43.0931,43.8686,5035670.0],["2019-12-04",43.8686,43.868587493896484,42.7692,42.9949,4798561.0],["2019-12-05",42.9949,44.7619,42.99494934082031,44.5263,10826669.0],["2019-12-06",44.5263,44.52627182006836,43.8097,44.3496,6326599.0],["2019-12-09",44.3496,45.0662,43.8293,44.1827,4831446.0],["2019-12-10",44.1827,44.6637,43.2993,44.4478,5798344.0],["2019-12-11",44.4478,44.8109,43.1618,43.4956,5500665.0],["2019-12-12",43.4956,47.5006,43.49557876586914,46.3717,17650419.0],["2019-12-13",46.3717,48.5411,46.371726989746094,47.7067,15071196.0],["2019-12-16",47.7067,49.9546,47.70671844482422,48.8356,11960741.0],["2019-12-17",48.8356,51.1718,48.3939,49.7289,11002040.0],["2019-12-18",49.7289,49.8467,48.3742,48.8847,7603148.0],["2019-12-19",48.8847,49.3853,47.6282,48.9141,6103812.0],["2019-12-20",48.9141,49.6405,48.2761,48.9141,5355471.0],["2019-12-23",48.9141,49.3264,47.6576,48.4429,7685121.0],["2019-12-24",48.4429,50.9952,48.2761,49.9448,7403522.0],["2019-12-25",49.9448,51.27,49.0025,50.5142,6306017.0],["2019-12-26",50.5142,50.8283,49.7289,50.5534,3648683.0],["2019-12-27",50.5534,52.3792,48.3939,48.6687,8608427.0],["2019-12-30",48.6687,51.4074,47.6086,51.2406,7253740.0],["2019-12-31",51.2406,52.1436,50.4553,51.1915,4654320.0],["2020-01-02",51.1915,52.7915,50.7105,52.4676,5195844.0],["2020-01-03",52.4676,52.8112,51.3878,51.9081,4093479.0],["2020-01-06",51.9081,52.0258,50.5829,51.0737,6338367.0],["2020-01-07",51.0737,51.9179,50.7105,51.4565,4057807.0],["2020-01-08",51.4565,51.456512451171875,49.6012,50.1411,6024972.0],["2020-01-09",50.1411,52.2124,50.141143798828125,51.7608,6594742.0],["2020-01-10",51.7608,52.4578,50.5338,51.0933,4024160.0],["2020-01-13",51.0933,52.41850662231445,50.6614,52.4185,5102958.0],["2020-01-14",52.4185,53.6455,50.8086,50.9559,5052816.0],["2020-01-15",50.9559,51.9081,50.6025,51.535,4102167.0],["2020-01-16",51.535,52.3203,51.162,51.9081,3576669.0],["2020-01-17",51.9081,53.194,51.0639,52.0259,5082159.0],["2020-01-20",52.0259,55.5891,51.9277,55.2848,9478502.0],["2020-01-21",55.2848,55.4615,54.3032,54.4014,6130111.0],["2020-01-22",54.4014,56.2076,52.4185,55.1867,5949885.0],["2020-01-23",55.1867,55.18667221069336,51.4565,52.5068,9750911.0],["2020-02-03",52.5068,52.5068473815918,47.2257,47.2257,9977667.0],["2020-02-04",47.2257,51.947322845458984,47.225730895996094,51.9473,9142500.0],["2020-02-05",51.9473,54.4603,51.9277,53.7928,8386027.0],["2020-02-06",53.7928,59.172,53.3118,58.75,9792247.0],["2020-02-07",58.75,63.1182,58.74995040893555,61.4592,9276354.0],["2020-02-10",61.4592,65.4348,61.2334,62.0089,9108022.0],["2020-02-11",62.0089,63.1476,61.1746,61.9991,6253652.0],["2020-02-12",61.9991,64.4728,61.4003,63.2262,10067677.0],["2020-02-13",63.2262,63.4617,60.8801,61.8715,7080293.0],["2020-02-14",61.8715,63.1967,60.8604,61.7831,6134413.0],["2020-02-17",61.7831,65.6507,61.78314971923828,64.9342,9778134.0],["2020-02-18",64.9342,69.4005,64.93415069580078,66.6422,10693592.0],["2020-02-19",66.6422,66.64216613769531,64.4532,64.7378,6126546.0],["2020-02-20",64.7378,66.5342,64.4924,66.1612,6638751.0],["2020-02-21",66.1612,68.576,65.7391,67.1134,7008797.0],["2020-02-24",67.1134,71.3245,67.11335754394531,71.138,9334272.0],["2020-02-25",71.138,72.1,65.7882,70.0877,11974925.0],["2020-02-26",70.0877,70.08766174316406,63.128,63.5501,12035564.0],["2020-02-27",63.5501,65.474,62.3329,63.1182,11677251.0],["2020-02-28",63.1182,63.2654,58.642,60.8997,10493937.0],["2020-03-02",60.8997,66.5342,60.899696350097656,64.9734,11598723.0],["2020-03-03",64.9734,69.1257,63.2949,63.7071,10848190.0],["2020-03-04",63.7071,64.1587,60.7328,61.6654,8972091.0],["2020-03-05",61.6654,65.3563,60.8604,62.8237,10632639.0],["2020-03-06",62.8237,65.0716,61.3611,63.5893,7325545.0],["2020-03-09",63.5893,65.7489,62.166,62.6273,11897362.0],["2020-03-10",62.6273,68.3895,61.0568,67.1722,12444069.0],["2020-03-11",67.1722,68.0852,62.3329,62.4408,12819915.0],["2020-03-12",62.4408,62.44084167480469,57.6505,58.642,11329867.0],["2020-03-13",58.642,59.7316,53.8909,58.1512,9539327.0],["2020-03-16",58.1512,58.7892,52.8897,53.7437,9919494.0],["2020-03-17",53.7437,56.6591,53.743690490722656,55.2456,7331752.0],["2020-03-18",55.2456,57.4738,54.1756,54.6075,7314806.0],["2020-03-19",54.6075,57.4051,53.302,56.7965,9568028.0],["2020-03-20",56.7965,58.2984,55.4419,56.9045,5080336.0],["2020-03-23",56.9045,56.904502868652344,51.1915,51.535,9902308.0],["2020-03-24",51.535,54.4014,51.4369,53.6161,9018062.0],["2020-03-25",53.6161,55.9131,53.61607360839844,54.8431,6058415.0],["2020-03-26",54.8431,54.8726,52.8897,53.0075,4978094.0],["2020-03-27",53.0075,54.4701,52.1338,52.4185,4623674.0],["2020-03-30",52.4185,52.41850662231445,48.0994,51.0737,7402373.0],["2020-03-31",51.0737,53.4001,51.07367706298828,52.4578,5475039.0],["2020-04-01",52.4578,53.9596,51.6627,53.0664,5843954.0],["2020-04-02",53.0664,55.1867,52.7621,55.1474,5801722.0],["2020-04-03",55.1474,56.1487,54.2934,54.4897,3961694.0],["2020-04-07",54.4897,56.6885,54.48971939086914,55.3928,3946158.0],["2020-04-08",55.3928,58.161,54.4799,57.2383,6175247.0],["2020-04-09",57.2383,57.6898,56.4431,57.199,3154146.0],["2020-04-10",57.199,60.1242,55.8345,56.9339,8129664.0],["2020-04-13",56.9339,56.93394470214844,54.0087,54.2836,3765896.0],["2020-04-14",54.2836,58.6125,54.283573150634766,58.4751,7147589.0],["2020-04-15",58.4751,59.5451,58.0432,58.4456,4473306.0],["2020-04-16",58.4456,58.7892,57.4346,58.2886,3230004.0],["2020-04-17",58.2886,62.323,58.28858947753906,60.507,11309117.0],["2020-04-20",60.507,63.1672,60.50704574584961,62.3329,6440450.0],["2020-04-21",62.3329,62.332862854003906,59.8886,61.1549,4085958.0],["2020-04-22",61.1549,61.5967,59.8886,61.3611,3085394.0],["2020-04-23",61.3611,61.8126,60.2322,61.0371,2843689.0],["2020-04-24",61.0371,63.0102,60.8604,61.2727,5009122.0],["2020-04-27",61.2727,62.8335,61.272708892822266,62.0187,3132362.0],["2020-04-28",62.0187,63.1182,60.3205,62.5881,4538296.0],["2020-04-29",62.5881,62.58808135986328,60.8604,61.5476,3126890.0],["2020-04-30",61.5476,64.5513,61.54756546020508,63.7562,5773582.0],["2020-05-06",63.7562,65.7194,62.8433,65.1403,7924535.0],["2020-05-07",65.1403,67.398,63.4421,63.6384,5554616.0],["2020-05-08",63.6384,66.063,63.63842010498047,64.7673,4372038.0],["2020-05-11",64.7673,66.387,64.6986,65.3464,4779245.0],["2020-05-12",65.3464,65.6409,63.2261,64.5906,4907817.0],["2020-05-13",64.5906,65.2777,64.0114,64.6986,3830066.0],["2020-05-14",64.6986,64.7771,63.6286,63.8347,2579518.0],["2020-05-15",63.8347,64.2863,62.9317,63.2262,3155043.0],["2020-05-18",63.2262,64.6495,61.4494,61.7046,7170806.0],["2020-05-19",61.7046,63.609,61.3611,63.1967,4253553.0],["2020-05-20",63.1967,64.6495,62.3132,62.9317,3938887.0],["2020-05-21",62.9317,63.766,61.2727,61.9697,3193587.0],["2020-05-22",61.9697,62.7255,59.2113,59.7218,4917929.0],["2020-05-25",59.7218,59.9083,56.2861,56.9536,6666952.0],["2020-05-26",56.9536,58.3671,56.7474,57.572,4782785.0],["2020-05-27",57.572,57.9058,54.8333,55.6775,6936204.0],["2020-05-28",55.6775,56.7671,54.4995,55.7266,4688220.0],["2020-05-29",55.7266,56.0701,54.902,55.4419,4266831.0],["2020-06-01",55.4419,58.5045,55.441890716552734,57.5524,10567383.0],["2020-06-02",57.5524,58.2101,56.2272,57.8469,6145267.0],["2020-06-03",57.8469,58.8874,57.4248,57.4935,5360168.0],["2020-06-04",57.4935,58.1904,56.934,57.9941,3666532.0],["2020-06-05",57.9941,58.1315,56.5413,57.2186,3723973.0],["2020-06-08",57.2186,59.1917,57.21862030029297,57.8861,4347352.0],["2020-06-09",57.8861,58.8285,57.1303,58.1413,4191981.0],["2020-06-10",58.1413,58.1904,56.9339,57.4248,3015376.0],["2020-06-11",57.4248,59.6825,57.0125,57.7683,7878056.0],["2020-06-12",57.7683,58.4947,56.0505,57.307,6623053.0],["2020-06-15",57.307,58.691,56.9928,57.0517,7222412.0],["2020-06-16",57.0517,61.4592,57.05174255371094,59.5058,10398932.0],["2020-06-17",59.5058,60.3696,58.799,59.7119,5539826.0],["2020-06-18",59.7119,62.8237,59.0837,62.3427,8819703.0],["2020-06-19",62.3427,62.34267807006836,61.2629,61.9108,5982318.0],["2020-06-22",61.9108,63.0004,61.3709,61.6457,5845968.0],["2020-06-23",61.6457,62.0286,59.8788,60.5659,6279896.0],["2020-06-24",60.5659,62.4114,60.5267,60.9586,5866977.0],["2020-06-29",60.9586,61.8421,60.0162,60.6936,3976214.0],["2020-06-30",60.6936,62.7157,60.69355773925781,61.6752,7886054.0],["2020-07-01",61.6752,62.5979,59.9868,60.7623,5978927.0],["2020-07-02",60.7623,61.3125,59.8288,60.6935,5834027.0],["2020-07-03",60.6935,62.1968,60.1334,61.8136,6279954.0],["2020-07-06",61.8136,64.3388,61.813621520996094,63.8672,11737746.0],["2020-07-07",63.8672,66.6086,63.2875,65.4491,15829221.0],["2020-07-08",65.4491,66.5988,64.496,66.0092,10186249.0],["2020-07-09",66.0092,70.7059,66.00920867919922,68.9569,19628758.0],["2020-07-10",68.9569,69.3008,67.316,68.1905,10922614.0],["2020-07-13",68.1905,69.6644,68.0923,69.3401,16900308.0],["2020-07-14",69.3401,71.5411,66.8247,68.2789,17726640.0],["2020-07-15",68.2789,68.27894592285156,63.484,65.0365,12262121.0],["2020-07-16",65.0365,65.03646087646484,59.4751,59.819,11723491.0],["2020-07-17",59.819,61.2143,59.0722,60.0253,7935734.0],["2020-07-20",60.0253,61.5189,58.9642,61.0276,6217853.0],["2020-07-21",61.0276,61.3616,59.4849,60.7819,6560743.0],["2020-07-22",60.7819,62.5702,60.438,62.2067,7666388.0],["2020-07-23",62.2067,62.246,58.9543,60.0941,9360750.0],["2020-07-24",60.0941,60.1236,55.2304,55.2402,11249160.0],["2020-07-27",55.2402,56.3702,53.1375,53.6976,7648357.0],["2020-07-28",53.6976,55.4957,53.69757843017578,55.3385,6277211.0],["2020-07-29",55.3385,58.1879,55.2206,57.9226,6816072.0],["2020-07-30",57.9226,58.4139,57.0383,57.1955,4795090.0],["2020-07-31",57.1955,59.2393,57.19552993774414,57.9816,6409871.0],["2020-08-03",57.9816,60.6051,57.98158645629883,59.5734,7269045.0],["2020-08-04",59.5734,60.4872,58.807,59.1017,6086546.0],["2020-08-05",59.1017,60.3791,58.6497,59.4456,5668430.0],["2020-08-06",59.4456,59.652,57.8833,59.1115,5684763.0],["2020-08-07",59.1115,59.5635,56.5765,57.2152,5133520.0],["2020-08-10",57.2152,57.451,55.3876,56.5372,6396639.0],["2020-08-11",56.5372,57.6279,55.5448,55.6529,5197550.0],["2020-08-12",55.6529,56.38,53.4028,54.2576,8067728.0],["2020-08-13",54.2576,55.2992,53.4519,53.953,4765771.0],["2020-08-14",53.953,55.5153,53.7565,55.5055,5497660.0],["2020-08-17",55.5055,57.5787353515625,55.1223,57.5787,6724925.0],["2020-08-18",57.5787,58.8364,57.1661,57.8932,5714573.0],["2020-08-19",57.8932,58.3943,57.0874,57.3331,4349460.0],["2020-08-20",57.3331,57.9423,55.5939,56.0951,5172850.0],["2020-08-21",56.0951,57.7752,55.1518,56.5077,6324238.0],["2020-08-24",56.5077,59.5242,56.507728576660156,58.9249,6119219.0],["2020-08-25",58.9249,60.5068,58.4827,58.7578,6349310.0],["2020-08-26",58.7578,59.9271,57.8047,58.1781,5668758.0],["2020-08-27",58.1781,59.426,57.5787,58.5908,4944884.0],["2020-08-28",58.5908,58.6399,56.6748,58.3648,5201565.0],["2020-08-31",58.3648,59.6127,57.5886,57.844,3844083.0],["2020-09-01",57.844,58.355,56.6944,57.7163,3949525.0],["2020-09-02",57.7163,59.426,57.1955,58.915,5713064.0],["2020-09-03",58.915,59.4063,56.8811,58.5122,9175827.0],["2020-09-04",58.5122,58.9347,57.6082,58.3451,4808999.0],["2020-09-07",58.3451,58.8069,55.1813,55.4662,6363614.0],["2020-09-08",55.4662,56.38,53.9137,54.9258,4290964.0],["2020-09-09",54.9258,54.92578887939453,51.6636,51.6833,6751599.0],["2020-09-10",51.6833,52.6855,49.3251,49.6297,5779726.0],["2020-09-11",49.6297,50.4846,48.8928,50.288,6678089.0],["2020-09-14",50.288,51.5752,49.9147,50.3667,5614543.0],["2020-09-15",50.3667,51.4868,50.2094,50.9071,3747639.0],["2020-09-16",50.9071,51.2215,50.2586,50.8874,3351924.0],["2020-09-17",50.8874,52.2925,50.2586,51.477,4556155.0],["2020-09-18",51.477,51.9977,50.9071,51.8896,4242670.0],["2020-09-21",51.8896,52.263,51.0741,51.1724,3442519.0],["2020-09-22",51.1724,51.8405,50.4846,50.9759,3310837.0],["2020-09-23",50.9759,51.2903,50.4158,50.7695,3721020.0],["2020-09-24",50.7695,50.8874,49.1286,49.3349,4216119.0],["2020-09-25",49.3349,49.7869,48.0576,48.7847,4295094.0],["2020-09-28",48.7847,49.8066,48.1362,49.0402,3344116.0],["2020-09-29",49.0402,49.9343,49.040184020996094,49.217,3266829.0],["2020-09-30",49.217,49.9736,48.9616,49.2956,3129922.0],["2020-10-09",49.2956,50.7793,49.29564666748047,50.3667,4629072.0],["2020-10-12",50.3667,52.4202,50.3077,52.1353,6484348.0],["2020-10-13",52.1353,52.5676,51.3296,52.3809,3871373.0],["2020-10-14",52.3809,52.7838,51.6833,52.4006,3845265.0],["2020-10-15",52.4006,53.4323,52.0076,52.0862,4587560.0],["2020-10-16",52.0862,52.8624,51.9486,52.3711,3507368.0],["2020-10-19",52.3711,53.8941,52.322,52.4595,5093919.0],["2020-10-20",52.4595,52.4792,51.6342,51.9781,3187826.0],["2020-10-21",51.9781,51.9879,49.5708,50.0228,6105273.0],["2020-10-22",50.0228,50.02275466918945,48.7847,49.0107,4577275.0],["2020-10-23",49.0107,50.0915,48.6373,48.8142,2666708.0],["2020-10-26",48.8142,48.81418991088867,47.7432,48.2836,2937426.0],["2020-10-27",48.2836,48.4703,47.2519,47.9692,4624304.0],["2020-10-28",47.9692,48.0281,46.3774,47.2912,6115002.0],["2020-10-29",47.2912,47.5172,46.2006,47.1929,5211615.0],["2020-10-30",47.1929,48.3426,46.3283,46.4069,7497478.0],["2020-11-02",46.4069,47.3403,45.8468,47.0161,5023551.0],["2020-11-03",47.0161,50.6811,47.01607894897461,49.3153,9287663.0],["2020-11-04",49.3153,49.6985,48.7847,49.0697,5076579.0],["2020-11-05",49.0697,52.548,48.9321,51.9191,11872961.0],["2020-11-06",51.9191,52.7936,51.3984,51.7816,9686560.0],["2020-11-09",51.7816,54.6114,51.781558990478516,53.4323,12701003.0],["2020-11-10",53.4323,53.432281494140625,51.7717,51.7816,6324601.0],["2020-11-11",51.7816,52.322,48.9419,48.9911,8549118.0],["2020-11-12",48.9911,50.288,48.99105453491211,49.5904,4210394.0],["2020-11-13",49.5904,50.2094,48.8437,49.9933,4422690.0],["2020-11-16",49.9933,51.6145,49.7182,51.0446,5549334.0],["2020-11-17",51.0446,51.5752,49.1384,50.1898,4448389.0],["2020-11-18",50.1898,50.4944,49.217,49.6002,3666819.0],["2020-11-19",49.6002,49.9048,48.9419,49.276,5241203.0],["2020-11-20",49.276,49.7083,48.3524,48.8437,3896582.0],["2020-11-23",48.8437,48.843666076660156,47.3502,47.6155,5800583.0],["2020-11-24",47.6155,48.9223,47.5565,48.7945,5122687.0],["2020-11-25",48.7945,49.6199,48.1559,48.7356,5498067.0],["2020-11-26",48.7356,49.4234,48.1657,48.5292,4065127.0],["2020-11-27",48.5292,48.5587,47.3698,47.8709,3687771.0],["2020-11-30",47.8709,48.4212,46.5739,48.0969,5960826.0],["2020-12-01",48.0969,48.372,46.8982,47.9692,5129873.0],["2020-12-02",47.9692,51.0152,47.7039,50.1701,8914648.0],["2020-12-03",50.1701,50.7597,49.7476,49.9147,4175537.0],["2020-12-04",49.9147,51.251,49.6199,50.3863,5079050.0],["2020-12-07",50.3863,51.3689,49.9835,50.1112,4438280.0],["2020-12-08",50.1112,51.2706,49.8164,50.5927,5217258.0],["2020-12-09",50.5927,51.5163,50.4354,50.514,6514380.0],["2020-12-10",50.514,51.2117,49.4627,51.0446,6186096.0],["2020-12-11",51.0446,52.7052,50.6123,52.322,12672402.0],["2020-12-14",52.322,54.1397,51.811,53.6288,9512243.0],["2020-12-15",53.6288,54.2183,52.8624,53.2947,6472582.0],["2020-12-16",53.2947,54.1889,52.4497,52.8624,5238986.0],["2020-12-17",52.8624,53.2554,52.0763,53.167,4342552.0],["2020-12-18",53.167,53.1669807434082,51.6833,51.7816,4969505.0],["2020-12-21",51.7816,54.5131,51.4868,54.1299,7494632.0],["2020-12-22",54.1299,54.3854,50.6123,50.799,8318489.0],["2020-12-23",50.799,51.4868,50.406,51.3099,6632755.0],["2020-12-24",51.3099,51.703,50.2979,50.3568,4047953.0],["2020-12-25",50.3568,50.35683059692383,48.3327,48.5685,6315804.0],["2020-12-28",48.5685,48.568546295166016,46.5051,46.515,6499005.0],["2020-12-29",46.515,50.5632,46.51496887207031,50.0228,10985588.0],["2020-12-30",50.0228,50.02275466918945,48.0478,49.4529,6139345.0],["2020-12-31",49.4529,50.2389,49.0402,49.9736,4531869.0],["2021-01-04",49.9736,51.5064,49.4529,51.0938,6216018.0],["2021-01-05",51.0938,53.8253,50.6614,53.1277,10685624.0],["2021-01-06",53.1277,53.2456,51.6833,52.5087,6492624.0],["2021-01-07",52.5087,52.508663177490234,50.7302,51.6931,6238560.0],["2021-01-08",51.6931,55.1223,51.4278,53.7172,11922918.0],["2021-01-11",53.7172,56.1638,53.2554,56.0066,12956627.0],["2021-01-12",56.0066,56.2523,54.3854,55.5153,8633517.0],["2021-01-13",55.5153,56.7927,54.5819,55.2206,8906753.0],["2021-01-14",55.2206,57.392,55.083,55.6529,12172142.0],["2021-01-15",55.6529,56.1933,53.0982,54.3755,7657185.0],["2021-01-18",54.3755,56.8516,54.3264,56.2523,8016004.0],["2021-01-19",56.2523,56.6551,54.8275,55.4171,6433826.0],["2021-01-20",55.4171,56.1442,54.3363,56.0066,5165518.0],["2021-01-21",56.0066,56.1049,54.0513,54.69,10485904.0],["2021-01-22",54.69,55.12230682373047,52.941,55.1223,8753834.0],["2021-01-25",55.1223,55.12230682373047,51.6341667175293,51.6342,11771065.0],["2021-01-26",51.6342,53.0098,51.585,51.8798,5191219.0],["2021-01-27",51.8798,52.7248,51.1429,51.9191,4055261.0],["2021-01-28",51.9191,52.2827,50.2979,50.4747,5022886.0],["2021-01-29",50.4747,51.8798,50.4453,50.8972,5245435.0],["2021-02-01",50.8972,53.0392,50.6025,52.2532,5826288.0],["2021-02-02",52.2532,53.8941,52.25319290161133,52.6659,5729434.0],["2021-02-03",52.6659,53.2358,49.3841,49.4725,8224914.0],["2021-02-04",49.4725,49.8164,46.7704,48.4703,8642679.0],["2021-02-05",48.4703,48.9124,46.6525,46.682,5145495.0],["2021-02-08",46.682,48.1362,46.682003021240234,47.0652,4161627.0],["2021-02-09",47.0652,48.2934,46.5739,47.8807,3905244.0],["2021-02-10",47.8807,49.9933,47.6941,49.5806,5294122.0],["2021-02-18",49.5806,51.418,49.580596923828125,50.5632,6645841.0],["2021-02-19",50.5632,50.799,49.5216,50.5042,4507740.0],["2021-02-22",50.5042,50.7793,48.7355842590332,48.7356,5920154.0],["2021-02-23",48.7356,49.5216,47.8414,48.1952,4207891.0],["2021-02-24",48.1952,49.1876,47.7039,48.1166,4064715.0],["2021-02-25",48.1166,48.5784,46.8687,46.9768,4949730.0],["2021-02-26",46.9768,46.9768,44.9625,45.1001,7164621.0],["2021-03-01",45.1001,46.7999,45.10007095336914,45.7387,9532553.0],["2021-03-02",45.7387,45.9353,43.4592,43.7834,11033066.0],["2021-03-03",43.7834,43.9996,43.076,43.6655,7422474.0],["2021-03-04",43.6655,43.9898,42.3096,42.3587,7449271.0],["2021-03-05",42.3587,43.41,41.8183,42.0541,8464101.0],["2021-03-08",42.0541,42.5552,40.0103,40.0791,11806568.0],["2021-03-09",40.0791,40.1872,37.8782,38.4874,9345018.0],["2021-03-10",38.4874,39.4994,38.3793,38.507,4686912.0],["2021-03-11",38.507,39.3029,37.9764,38.7527,8380143.0],["2021-03-12",38.7527,38.9099,37.5637,37.8094,8312961.0],["2021-03-15",37.8094,38.0747,36.7679,37.0233,6644690.0],["2021-03-16",37.0233,37.6129,36.5615,36.7482,5943120.0],["2021-03-17",36.7482,37.4655,36.5517,37.1216,7839191.0],["2021-03-18",37.1216,37.6816,36.3846,37.4262,8916894.0],["2021-03-19",37.4262,37.42617416381836,36.0702,36.1685,8348626.0],["2021-03-22",36.1685,36.6991,36.0604,36.4534,5402738.0],["2021-03-23",36.4534,37.6718,36.2667,37.0233,10587092.0],["2021-03-24",37.0233,37.02332305908203,32.4151,33.8103,24469540.0],["2021-03-25",33.8103,35.972,33.81031036376953,34.3507,15346140.0],["2021-03-26",34.3507,36.2176,34.3311,36.198,11761803.0],["2021-03-29",36.198,36.19796371459961,35.2842,35.4807,6447762.0],["2021-03-30",35.4807,35.8639,34.8911,34.9501,5428484.0],["2021-03-31",34.9501,35.2645,34.1935,34.6258,6754524.0],["2021-04-01",34.6258,35.6379,34.62584686279297,35.4709,4922779.0],["2021-04-02",35.4709,37.3181,35.470863342285156,37.1609,7714429.0],["2021-04-06",37.1609,37.1707,36.5222,36.6598,4275707.0],["2021-04-07",36.6598,36.9447,35.8835,36.1685,4235999.0],["2021-04-08",36.1685,36.532,35.52,35.6182,4387093.0],["2021-04-09",35.6182,35.7755,34.9796,35.2154,2970283.0],["2021-04-12",35.2154,35.52,33.7514,33.83,5943407.0],["2021-04-13",33.83,35.0385,33.2306,33.378,6536367.0],["2021-04-14",33.378,33.8693,33.1815,33.8005,3546102.0],["2021-04-15",33.8005,33.80048751831055,32.9162,33.2601,4460824.0],["2021-04-16",33.2601,33.9479,33.1127,33.4075,4055988.0],["2021-04-19",33.4075,33.8791,33.1815,33.7219,6794163.0],["2021-04-20",33.7219,33.72188186645508,32.8179,32.8572,7564217.0],["2021-04-21",32.8572,32.857215881347656,32.27749252319336,32.2775,5280427.0],["2021-04-22",32.2775,33.2502,32.27749252319336,33.0439,5231406.0],["2021-04-23",33.0439,33.04390335083008,32.0417,32.0515,7035661.0],["2021-04-26",32.0515,33.0144,31.57,32.5526,8292041.0],["2021-04-27",32.5526,32.55261993408203,30.7643,31.9336,10550593.0],["2021-04-28",31.9336,32.2677,31.5406,31.8943,5077032.0],["2021-04-29",31.8943,34.3409,31.89429473876953,33.7907,14958752.0],["2021-04-30",33.7907,34.4785,33.3387,33.6138,10958330.0],["2021-05-06",33.6138,34.6946,33.613792419433594,33.8594,8659016.0],["2021-05-07",33.8594,34.1444,33.1127,33.152,7048028.0],["2021-05-10",33.152,33.15199279785156,30.9805,31.2065,7789151.0],["2021-05-11",31.2065,33.3878,30.8528,32.4838,8490665.0],["2021-05-12",32.4838,32.7688,31.8353,32.2873,4353279.0],["2021-05-13",32.2873,34.9599,31.855,33.8594,11404880.0],["2021-05-14",33.8594,34.5472,33.6236,34.3704,9114776.0],["2021-05-17",34.3704,35.5495,34.37037658691406,35.0975,8788227.0],["2021-05-18",35.0975,35.3923,34.39,34.9796,4714926.0],["2021-05-19",34.9796,36.0014,34.6946,34.8027,5615902.0],["2021-05-20",34.8027,36.1587,34.80270767211914,35.9425,8561193.0],["2021-05-21",35.9425,36.6499,35.5691,36.3257,8624417.0],["2021-05-24",36.3257,36.7286,35.7656,36.4927,6404572.0],["2021-05-25",36.4927,37.9076,36.2569,37.3967,8213261.0],["2021-05-26",37.3967,37.7111,37.1412,37.4557,5331250.0],["2021-05-27",37.4557,40.0889,37.455650329589844,39.5977,10304052.0],["2021-05-28",39.5977,40.7669,38.9688,39.4011,9723497.0],["2021-05-31",39.4011,40.8062,39.401145935058594,40.4722,8800757.0],["2021-06-01",40.4722,40.9536,38.7723,40.0496,11933805.0],["2021-06-02",40.0496,40.7571,39.6075,39.9907,5427163.0],["2021-06-03",39.9907,41.0322,39.7745,40.0595,4940794.0],["2021-06-04",40.0595,41.0224,40.05947494506836,40.6392,4781047.0],["2021-06-07",40.6392,41.2779,39.3717,39.9612,5843861.0],["2021-06-08",39.9612,40.3051,38.3694,39.1064,6387787.0],["2021-06-09",39.1064,39.4967,38.6105,38.9256,4100835.0],["2021-06-10",38.9256,40.0285,38.6105,39.1915,8113768.0],["2021-06-11",39.1915,39.2604,37.7144,38.2659,12255121.0],["2021-06-15",38.2659,38.8961,37.7932,38.6105,6566493.0],["2021-06-16",38.6105,41.1215,38.4726,39.3983,8291990.0],["2021-06-17",39.3983,40.6685,39.39826965332031,40.0679,8083699.0],["2021-06-18",40.0679,40.5602,39.0044,39.1915,6795831.0],["2021-06-21",39.1915,39.3392,37.6849,37.9114,7039320.0],["2021-06-22",37.9114,38.6105,36.4638,36.9956,8072669.0],["2021-06-23",36.9956,38.0394,36.6214,37.8818,6827264.0],["2021-06-24",37.8818,38.0098,36.7199,37.0842,5063860.0],["2021-06-25",37.0842,37.3895,36.0995,36.4244,5736041.0],["2021-06-28",36.4244,37.9114,36.0699,37.7636,7708373.0],["2021-06-29",37.7636,38.1477,37.4289,37.7735,4622474.0],["2021-06-30",37.7735,37.9311,37.1827,37.9311,5515389.0],["2021-07-01",37.9311,37.931053161621094,36.3457,36.3851,5476846.0],["2021-07-02",36.3851,36.8873,35.2133,35.5481,6091631.0],["2021-07-05",35.5481,36.0207,34.9769,35.6662,4426225.0],["2021-07-06",35.6662,36.2374,35.0557,35.6268,4414791.0],["2021-07-07",35.6268,36.2374,35.1542,36.129,4061968.0],["2021-07-08",36.129,36.1881,35.164,35.4102,5141276.0],["2021-07-09",35.4102,37.4387,35.410194396972656,35.7844,8214609.0],["2021-07-12",35.7844,39.2703,35.489,38.2954,15575217.0],["2021-07-13",38.2954,38.6007,37.0547,37.5766,7830439.0],["2021-07-14",37.5766,38.2068,37.0251,37.0547,6603295.0],["2021-07-15",37.0547,37.054664611816406,32.6924,33.362,18948266.0],["2021-07-16",33.362,33.5786,32.1803,32.2099,10473460.0],["2021-07-19",32.2099,33.037,31.5107,32.8106,10868115.0],["2021-07-20",32.8106,33.6673,32.3576,33.3718,6944987.0],["2021-07-21",33.3718,33.5688,32.8007,33.4802,5399275.0],["2021-07-22",33.4802,34.4156,33.0961,34.1793,6955204.0],["2021-07-23",34.1793,34.711,33.6279,33.9036,5263136.0],["2021-07-26",33.9036,34.1695,32.5447,33.106,5733653.0],["2021-07-27",33.106,39.2703,33.0173,37.5864,23652733.0],["2021-07-28",37.5864,38.8961,36.4441,38.4628,22276380.0],["2021-07-29",38.4628,40.4519,37.9114,40.2353,24524406.0],["2021-07-30",40.2353,43.2977,39.4278,42.0176,27448936.0],["2021-08-02",42.0176,44.6862,42.01760482788086,43.3273,21326406.0],["2021-08-03",43.3273,43.9181,41.6237,41.732,20238689.0],["2021-08-04",41.732,42.569,41.2298,42.0176,12904046.0],["2021-08-05",42.0176,42.0964,40.639,41.3775,10179701.0],["2021-08-06",41.3775,42.1752,40.3928,41.1018,11091623.0],["2021-08-09",41.1018,42.6774,40.6685,41.3677,11258571.0],["2021-08-10",41.3677,41.6336,40.5701,41.4268,10251981.0],["2021-08-11",41.4268,42.0767,40.8261,40.9246,9100825.0],["2021-08-12",40.9246,41.9093,39.418,41.0624,9692253.0],["2021-08-13",41.0624,41.2298,39.6838,39.8217,11094498.0],["2021-08-16",39.8217,41.4563,39.4672,40.1762,9192129.0],["2021-08-17",40.1762,40.7473,38.5613,38.8764,7916294.0],["2021-08-18",38.8764,39.1915,37.1925,37.4781,9232297.0],["2021-08-19",37.4781,38.5416,37.47808837890625,37.9606,5376037.0],["2021-08-20",37.9606,38.2954,36.3851,37.0744,7592566.0],["2021-08-23",37.0744,37.6455,36.8183,37.2024,6282595.0],["2021-08-24",37.2024,37.7341,36.0896,37.5372,8423867.0],["2021-08-25",37.5372,37.9311,36.7396,36.8183,7637596.0],["2021-08-26",36.8183,37.1137,36.1389,36.3161,7687797.0],["2021-08-27",36.3161,36.31612777709961,35.2133,35.6564,6839668.0],["2021-08-30",35.6564,36.5328,35.5874,35.7056,6133539.0],["2021-08-31",35.7056,35.9124,34.455,34.8784,5464438.0],["2021-09-01",34.8784,36.0207,33.9725,35.1345,5778375.0],["2021-09-02",35.1345,35.6761,34.5633,35.1542,4070089.0],["2021-09-03",35.1542,37.3107,35.1246,36.4638,6771458.0],["2021-09-06",36.4638,37.163,36.0503,36.3555,6129863.0],["2021-09-07",36.3555,36.35551452636719,35.036,35.4594,7145281.0],["2021-09-08",35.4594,36.2866,35.1837,36.1192,8001507.0],["2021-09-09",36.1192,36.11918640136719,34.5929,34.9375,7227256.0],["2021-09-10",34.9375,35.164,33.9725,35.0655,6648992.0],["2021-09-13",35.0655,35.065547943115234,33.5688,33.6968,6351917.0],["2021-09-14",33.6968,34.1498,33.5983,33.7953,4112857.0],["2021-09-15",33.7953,34.4058,33.2734,34.2876,3861734.0],["2021-09-16",34.2876,34.8588,33.7756,33.7953,4265350.0],["2021-09-17",33.7953,34.3762,33.3029,34.1695,3050881.0],["2021-09-22",34.1695,34.7111,33.5491,34.1695,2304695.0],["2021-09-23",34.1695,34.8391,33.6771,33.6968,4994846.0],["2021-09-24",33.6968,34.4255,33.5589,34.1202,3624076.0],["2021-09-27",34.1202,36.0404,34.1202278137207,34.7997,8708389.0],["2021-09-28",34.7997,34.79967498779297,33.618,33.6377,4449784.0],["2021-09-29",33.6377,34.455,32.9681,34.3762,5481558.0],["2021-09-30",34.3762,35.0557,34.0907,34.3467,3712521.0],["2021-10-08",34.3467,34.9572,33.874,34.524,4492700.0],["2021-10-11",34.524,35.4397,34.0808,35.0557,6249741.0],["2021-10-12",35.0557,35.05569076538086,34.1399,34.2482,5185394.0],["2021-10-13",34.2482,34.7504,33.7756,34.5732,3369010.0],["2021-10-14",34.5732,34.8588,34.2679,34.3369,2801140.0],["2021-10-15",34.3369,34.652,33.6673,33.7066,4372087.0],["2021-10-18",33.7066,33.7263,32.2985,32.525,5614179.0],["2021-10-19",32.525,33.0469,32.4167,32.909,3534840.0],["2021-10-20",32.909,33.5983,32.85,33.0173,3122620.0],["2021-10-21",33.0173,33.1749,32.6628,32.7121,3667247.0],["2021-10-22",32.7121,33.106,32.2788,32.3182,4290888.0],["2021-10-25",32.3182,33.362,32.31820297241211,32.7022,6602013.0],["2021-10-26",32.7022,34.3467,32.4068,33.7854,10378009.0],["2021-10-27",33.7854,33.78541946411133,32.5644,32.8204,6008282.0],["2021-10-28",32.8204,33.1946,32.2985,32.3084,5675646.0],["2021-10-29",32.3084,32.9386,31.688,32.5644,6707279.0],["2021-11-01",32.5644,33.9233,32.56438064575195,33.3029,6920987.0],["2021-11-02",33.3029,34.6914,33.0961,34.2876,9920396.0],["2021-11-03",34.2876,34.6126,33.8248,34.3172,5605311.0],["2021-11-04",34.3172,35.4496,33.9725,34.5535,7143330.0],["2021-11-05",34.5535,35.4397,34.2679,34.3959,5722297.0],["2021-11-08",34.3959,35.1148,33.943,34.3861,4628963.0],["2021-11-09",34.3861,34.652,33.9725,34.3566,4673562.0],["2021-11-10",34.3566,34.5141,33.7953,34.2679,5480322.0],["2021-11-11",34.2679,35.3216,34.0119,34.8194,5784165.0],["2021-11-12",34.8194,35.2034,34.6618,34.8784,3739529.0],["2021-11-15",34.8784,35.617,34.1596,34.2187,6568851.0],["2021-11-16",34.2187,34.5141,33.2044,33.2537,6960910.0],["2021-11-17",33.2537,33.7657,32.7219,33.6279,6234664.0],["2021-11-18",33.6279,34.0218,32.781,32.8401,7661794.0],["2021-11-19",32.8401,33.3521,32.5742,33.2832,5317667.0],["2021-11-22",33.2832,38.5613,33.0469,37.3304,28417582.0],["2021-11-23",37.3304,39.2506,37.33037567138672,38.2954,20564342.0],["2021-11-24",38.2954,40.2451,37.8227,39.3884,20998556.0],["2021-11-25",39.3884,40.3436,38.4136,38.5613,13895311.0],["2021-11-26",38.5613,39.1422,37.1925,37.6159,12056490.0],["2021-11-29",37.6159,37.61594772338867,36.8282,37.3501,9649472.0],["2021-11-30",37.3501,37.9114,36.8183,37.5569,12392514.0],["2021-12-01",37.5569,39.0044,37.0251,38.6597,12981368.0],["2021-12-02",38.6597,38.8764,37.9704,38.128,9625525.0],["2021-12-03",38.128,38.7976,37.3895,38.5416,8868856.0],["2021-12-06",38.5416,38.541568756103516,36.9759,37.2221,7639289.0],["2021-12-07",37.2221,37.5569,36.326,36.6214,6107132.0],["2021-12-08",36.6214,38.8074,36.4638,38.6794,12623837.0],["2021-12-09",38.6794,38.7484,37.419,37.5569,9385315.0],["2021-12-10",37.5569,38.6007,37.0842,38.1083,10250397.0],["2021-12-13",38.1083,39.6346,37.8326,38.9945,12687732.0],["2021-12-14",38.9945,40.3337,38.6991,40.2254,12144142.0],["2021-12-15",40.2254,41.4563,39.6937,40.6882,14821113.0],["2021-12-16",40.6882,40.7769,39.3195,40.127,7119815.0],["2021-12-17",40.127,40.5208,39.2407,39.7626,6729243.0],["2021-12-20",39.7626,39.8414,38.6007,39.7823,6800219.0],["2021-12-21",39.7823,41.8404,39.5361,41.6434,12951300.0],["2021-12-22",41.6434,42.0176,40.9738,41.8502,8033462.0],["2021-12-23",41.8502,42.5198,41.3086,41.5056,8412086.0],["2021-12-24",41.5056,41.8797,40.5208,40.7572,5514475.0],["2021-12-27",40.7572,42.4607,40.4815,41.5745,8911834.0],["2021-12-28",41.5745,43.1993,41.3775,41.8502,9539610.0],["2021-12-29",41.8502,42.8841,41.2594,42.3426,11148284.0],["2021-12-30",42.3426,43.1303,41.9782,42.7266,9354791.0],["2021-12-31",42.7266,42.8349,41.6533,41.8502,7035897.0],["2022-01-04",41.8502,42.3426,40.5898,41.3086,7525957.0],["2022-01-05",41.3086,41.9487,40.8163,41.2594,5180446.0],["2022-01-06",41.2594,42.4607,40.5011,40.8163,7021262.0],["2022-01-07",40.8163,42.2244,40.7769,41.6828,8396388.0],["2022-01-10",41.6828,43.2879,40.8852,42.6774,9024449.0],["2022-01-11",42.6774,42.8349,41.8502,42.2441,5837435.0],["2022-01-12",42.2441,42.7069,37.7735,39.7823,16837514.0],["2022-01-13",39.7823,39.9596,37.7046,38.128,10625192.0],["2022-01-14",38.128,38.9945,37.8818,38.4726,5783728.0],["2022-01-17",38.4726,40.7572,38.47264862060547,39.5361,11159577.0],["2022-01-18",39.5361,40.8556,38.7385,38.965,6667936.0],["2022-01-19",38.965,39.5854,38.3151,38.7287,5538965.0],["2022-01-20",38.7287,39.0438,37.6159,37.9212,5114931.0],["2022-01-21",37.9212,38.2363,37.2221,37.9015,4015305.0],["2022-01-24",37.9015,38.581,37.3304,38.3249,5657044.0],["2022-01-25",38.3249,38.3348,36.9759,37.163,4206836.0],["2022-01-26",37.163,37.3599,36.0207,36.2472,6069879.0],["2022-01-27",36.2472,36.3358,34.8095,35.036,9394032.0],["2022-01-28",35.036,36.4146,34.9868,35.2526,5515038.0],["2022-02-07",35.2526,36.5328,34.9178,35.3019,4755243.0],["2022-02-08",35.3019,35.8139,35.0459,35.4988,4018484.0],["2022-02-09",35.4988,36.8282,35.2526,36.3752,6582089.0],["2022-02-10",36.3752,36.7986,35.5481,36.0798,6602513.0],["2022-02-11",36.0798,36.07979965209961,33.815,34.2089,9835512.0],["2022-02-14",34.2089,34.30731964111328,33.4211,34.3073,4166639.0],["2022-02-15",34.3073,35.1345,33.9725,35.0458,4409006.0],["2022-02-16",35.0458,35.3905,34.7603,34.9572,3424100.0],["2022-02-17",34.9572,35.2822,34.3762,35.0557,4415294.0],["2022-02-18",35.0557,37.2024,35.05569076538086,36.7888,13027006.0],["2022-02-21",36.7888,38.7976,36.78879165649414,38.0985,12432683.0],["2022-02-22",38.0985,38.098453521728516,36.5525,36.7986,7452905.0],["2022-02-23",36.7986,37.744,36.7297,37.2615,5873769.0],["2022-02-24",37.2615,37.7144,35.8041,36.4441,7313763.0],["2022-02-25",36.4441,37.3599,36.4343,36.5032,5845229.0],["2022-02-28",36.5032,38.3052,35.7942,37.8621,10806620.0],["2022-03-01",37.8621,38.3643,37.1531,37.7243,6101164.0],["2022-03-02",37.7243,37.9901,37.0251,37.8129,4498674.0],["2022-03-03",37.8129,38.1083,36.9956,37.1236,3245927.0],["2022-03-04",37.1236,37.9015,36.6115,37.0744,3572487.0],["2022-03-07",37.0744,37.07435989379883,34.1695,34.5732,10112385.0],["2022-03-08",34.5732,35.2723,34.071,34.327,7792360.0],["2022-03-09",34.327,35.7056,33.5589,34.9572,9854070.0],["2022-03-10",34.9572,36.4146,34.7898,34.8194,7130965.0],["2022-03-11",34.8194,34.8588,33.6279,34.8489,4519559.0],["2022-03-14",34.8489,34.84891128540039,33.874,33.9725,4198181.0],["2022-03-15",33.9725,34.071,31.63875389099121,31.6388,5808217.0],["2022-03-16",31.6388,32.525,30.5359,32.2,8098018.0],["2022-03-17",32.2,33.1651,32.200042724609375,32.8302,6279864.0],["2022-03-18",32.8302,32.9484,32.3182,32.7219,3932023.0],["2022-03-21",32.7219,33.49,32.72193145751953,33.2635,5276512.0],["2022-03-22",33.2635,33.263526916503906,32.4955,32.5348,2673793.0],["2022-03-23",32.5348,34.3566,32.3871,33.8544,7444536.0],["2022-03-24",33.8544,33.9331,32.7712,33.1847,5121937.0],["2022-03-25",33.1847,33.184749603271484,31.6585,31.7077,5720005.0],["2022-03-28",31.7077,31.707685470581055,30.9101,31.5107,3537911.0],["2022-03-29",31.5107,31.5797,30.5851,30.6245,4174436.0],["2022-03-30",30.6245,31.6683,30.62450408935547,31.6191,3902082.0],["2022-03-31",31.6191,31.6584,30.9691,31.1267,2213144.0],["2022-04-01",31.1267,31.4615,30.5457,31.1956,2704990.0],["2022-04-06",31.1956,31.195632934570312,29.4921,29.6398,7723849.0],["2022-04-07",29.6398,30.1321,29.4625,29.6595,7412037.0],["2022-04-08",29.6595,30.7821,29.2558,30.4276,7887886.0],["2022-04-11",30.4276,30.4965,29.0982,29.2459,5395920.0],["2022-04-12",29.2459,29.7186,28.5763,29.5413,4446096.0],["2022-04-13",29.5413,29.541318893432617,28.6058,28.9406,2516459.0],["2022-04-14",28.9406,29.3247,28.5862,29.1671,3209625.0],["2022-04-15",29.1671,29.167129516601562,28.212,28.7536,3371854.0],["2022-04-18",28.7536,29.7186,28.2907,29.5807,3340452.0],["2022-04-19",29.5807,29.9155,29.2065,29.6792,2912333.0],["2022-04-20",29.6792,30.27,29.4232,29.4724,3021600.0],["2022-04-21",29.4724,30.0928,28.9702,29.0588,3911806.0],["2022-04-22",29.0588,29.3247,28.015,28.1726,4625719.0],["2022-04-25",28.1726,30.2011,28.172571182250977,28.596,12476805.0],["2022-04-26",28.596,30.6442,28.595998764038086,29.4724,12684125.0],["2022-04-27",29.4724,30.37832260131836,28.5074,30.3783,11518772.0],["2022-04-28",30.3783,30.37832260131836,28.9505,29.3444,8841602.0],["2022-04-29",29.3444,30.6836,28.9603,30.1518,10327136.0],["2022-05-05",30.1518,31.9046,29.7186,31.4221,16054027.0],["2022-05-06",31.4221,32.1705,30.595,31.4615,11132672.0],["2022-05-09",31.4615,31.9735,30.6442,31.944,12532394.0],["2022-05-10",31.944,31.944005966186523,30.1321,31.4221,16334900.0],["2022-05-11",31.4221,32.4364,30.9987,31.0381,19456271.0],["2022-05-12",31.0381,32.0031,30.5457,30.9987,11656031.0],["2022-05-13",30.9987,31.5698,30.9298,31.235,8384119.0],["2022-05-16",31.235,32.0819,31.107,31.2646,8837821.0],["2022-05-17",31.2646,31.5009,30.723,31.3729,6623365.0],["2022-05-18",31.3729,31.8357,30.7525,30.9396,8360686.0],["2022-05-19",30.9396,30.93960952758789,30.1518,30.7033,7352471.0],["2022-05-20",30.7033,31.2055,30.3586,30.8608,8110558.0],["2022-05-23",30.8608,31.2252,30.5556,30.9987,6765376.0],["2022-05-24",30.9987,31.8652,29.3444,29.4428,13494456.0],["2022-05-25",29.4428,30.3783,29.1474,29.7875,7706267.0],["2022-05-26",29.7875,31.0715,29.2996,30.5469,8374727.0],["2022-05-27",30.5469,31.0121,29.7451,29.9232,6368399.0],["2022-05-30",29.9232,31.705,29.4976,31.4575,14295095.0],["2022-05-31",31.4575,31.9524,31.0022,31.8139,10077635.0],["2022-06-01",31.8139,32.5266,31.4872,31.8733,8578527.0],["2022-06-02",31.8733,32.9918,31.6357,32.8334,10319929.0],["2022-06-06",32.8334,33.2492,32.1306,33.1502,12594252.0],["2022-06-07",33.1502,33.8926,32.9126,33.655,11067698.0],["2022-06-08",33.655,33.8728,32.8136,33.4273,7371187.0],["2022-06-09",33.4273,33.556,32.1702,32.3484,8832783.0],["2022-06-10",32.3484,33.358,32.0613,33.1403,9910456.0],["2022-06-13",33.1403,33.14026641845703,32.0811,32.4672,9274263.0],["2022-06-14",32.4672,32.467166900634766,31.0814,31.992,9444544.0],["2022-06-15",31.992,32.8829,31.7842,31.8931,7720083.0],["2022-06-16",31.8931,32.8928,31.8733,32.1999,8023264.0],["2022-06-17",32.1999,32.388,31.606,32.2494,8239089.0],["2022-06-20",32.2494,33.1601,31.9227,32.0415,11277687.0],["2022-06-21",32.0415,32.3187,31.3288,31.6456,8495550.0],["2022-06-22",31.6456,31.8634,30.0123,30.0816,13864613.0],["2022-06-23",30.0816,30.6854,29.8738,30.6062,11350684.0],["2022-06-24",30.6062,30.9428,30.0123,30.1905,16147270.0],["2022-06-27",30.1905,31.1309,30.190507888793945,30.6854,14446513.0],["2022-06-28",30.6854,31.7446,30.339,31.7248,13000348.0],["2022-06-29",31.7248,32.2395,30.7646,30.8537,14409427.0],["2022-06-30",30.8537,31.1606,30.4182,30.7349,10636240.0],["2022-07-01",30.7349,31.2299,30.4974,30.6854,8833640.0],["2022-07-04",30.6854,30.9329,30.0915,30.3093,11486597.0],["2022-07-05",30.3093,31.0814,30.2103,30.4281,13044875.0],["2022-07-06",30.4281,30.8933,29.7748,29.9925,9626136.0],["2022-07-07",29.9925,30.2301,29.5966,29.8441,6929902.0],["2022-07-08",29.8441,30.2994,29.6263,29.7055,7816682.0],["2022-07-11",29.7055,29.943,29.2402,29.7748,9680273.0],["2022-07-12",29.7748,30.2697,28.8146,28.8839,20696841.0],["2022-07-13",28.8839,29.2304,28.3692,28.4781,14887273.0],["2022-07-14",28.4781,29.5966,28.1712,29.2007,15707538.0],["2022-07-15",29.2007,29.2897,28.7849,28.9334,11553215.0],["2022-07-18",28.9334,31.9524,28.933393478393555,31.7743,36450345.0],["2022-07-19",31.7743,33.5263,31.77427101135254,32.9522,45304098.0],["2022-07-20",32.9522,34.2984,32.7938,33.7243,23316196.0],["2022-07-21",33.7243,34.1895,32.487,32.5859,17485268.0],["2022-07-22",32.5859,33.0809,32.0712,33.0215,15492527.0],["2022-07-25",33.0215,34.536,32.7641,33.9321,26414681.0],["2022-07-26",33.9321,34.0014,32.9225,33.2788,14551195.0],["2022-07-27",33.2788,33.7441,32.873,33.5758,11986014.0],["2022-07-28",33.5758,33.8926,32.873,33.1106,11778699.0],["2022-07-29",33.1106,33.4372,32.1801,32.4573,14236978.0],["2022-08-01",32.4573,32.7245,31.6753,32.6453,14429602.0],["2022-08-02",32.6453,32.64534378051758,31.0913,32.0712,16278739.0],["2022-08-03",32.0712,33.17,32.07122802734375,32.2197,13726291.0],["2022-08-04",32.2197,32.9225,31.7644,32.091,10871255.0],["2022-08-05",32.091,33.5362,32.091026306152344,33.457,17096279.0],["2022-08-08",33.457,33.6352,32.5464,32.8631,13927831.0],["2022-08-09",32.8631,32.9225,31.9129,32.3682,15175321.0],["2022-08-10",32.3682,32.368186950683594,31.2398,31.4674,12064125.0],["2022-08-11",31.4674,34.9814,31.467418670654297,34.724,39788253.0],["2022-08-12",34.724,35.021,33.4768,33.6748,19161198.0],["2022-08-15",33.6748,33.7936,32.2989,33.358,19657364.0],["2022-08-16",33.358,33.9421,32.7443,32.9621,13948994.0],["2022-08-17",32.9621,33.5758,32.6453,33.2788,12584027.0],["2022-08-18",33.2788,34.4766,32.9423,34.1499,17492514.0],["2022-08-19",34.1499,34.8131,33.11057662963867,33.1106,12288530.0],["2022-08-22",33.1106,33.11057662963867,32.1702,32.7443,10591484.0],["2022-08-23",32.7443,32.7542,32.19,32.5365,7597761.0],["2022-08-24",32.5365,32.536460876464844,30.3885,30.4875,18846243.0],["2022-08-25",30.4875,30.8042,29.656,30.0123,14480404.0],["2022-08-26",30.0123,30.5469,29.6659,29.8243,12234309.0],["2022-08-29",29.8243,29.824262619018555,29.072,29.5768,9862467.0],["2022-08-30",29.5768,29.8342,29.2403,29.6461,8543850.0],["2022-08-31",29.6461,29.646089553833008,28.7156,29.0225,11763450.0],["2022-09-01",29.0225,29.0918,28.2306,28.3692,18709891.0],["2022-09-02",28.3692,29.1908,28.369178771972656,28.9334,14032905.0],["2022-09-05",28.9334,29.1809,28.5078,28.9532,9133654.0],["2022-09-06",28.9532,29.3392,28.8839,29.2699,9452320.0],["2022-09-07",29.2699,29.8639,29.0126,29.4778,11856202.0],["2022-09-08",29.4778,29.5768,28.9631,29.0126,8221457.0],["2022-09-09",29.0126,29.2304,28.874,29.0324,6525528.0],["2022-09-13",29.0324,29.4184,28.6463,28.7255,7292412.0],["2022-09-14",28.7255,28.725526809692383,28.0722,28.3296,6792677.0],["2022-09-15",28.3296,28.5078,26.5478,26.726,16788798.0],["2022-09-16",26.726,26.9042,26.0133,26.0628,10376889.0],["2022-09-19",26.0628,26.7062,25.8154,26.5577,9640447.0],["2022-09-20",26.5577,26.8745,26.4291,26.6765,7545505.0],["2022-09-21",26.6765,26.8448,26.1321,26.6468,5745396.0],["2022-09-22",26.6468,26.7755,26.4093,26.5775,5253726.0],["2022-09-23",26.5775,27.1517,25.7659,26.825,13393099.0],["2022-09-26",26.825,26.8448,26.3994,26.4489,8984560.0],["2022-09-27",26.4489,27.4189,26.241,27.2803,8244220.0],["2022-09-28",27.2803,27.3793,26.6468,26.6864,7242245.0],["2022-09-29",26.6864,27.2012,26.3895,26.5281,6978246.0],["2022-09-30",26.5281,26.6072,25.7857,25.8154,5534109.0],["2022-10-10",25.8154,25.9836,25.1027,25.1324,7473842.0],["2022-10-11",25.1324,26.5775,25.132360458374023,26.2806,12043762.0],["2022-10-12",26.2806,27.0626,26.0034,26.9438,13148325.0],["2022-10-13",26.9438,27.6367,26.8052,27.0725,11483295.0],["2022-10-14",27.0725,27.805,27.072471618652344,27.4387,10154169.0],["2022-10-17",27.4387,27.6466,27.0923,27.5971,8039583.0],["2022-10-18",27.5971,28.191,27.3001,27.9237,12947580.0],["2022-10-19",27.9237,28.676,27.6664,27.9732,14305600.0],["2022-10-20",27.9732,28.4583,27.4981,27.9732,10146806.0],["2022-10-21",27.9732,28.3494,27.805,27.894,7754981.0],["2022-10-24",27.894,28.4682,27.2209,27.6268,12323612.0],["2022-10-25",27.6268,27.7951,26.8646,27.4585,8560473.0],["2022-10-26",27.4585,28.488,27.3298,28.4187,10613878.0],["2022-10-27",28.4187,30.0123,28.418668746948242,29.072,25792982.0],["2022-10-28",29.072,29.5075,28.5375,28.8245,12384038.0],["2022-10-31",28.8245,29.2402,27.8347,28.9829,26373642.0],["2022-11-01",28.9829,29.3986,28.3791,29.2996,22044208.0],["2022-11-02",29.2996,29.458,29.0819,29.1908,11616825.0],["2022-11-03",29.1908,29.8441,28.9334,29.359,11714357.0],["2022-11-04",29.359,30.0915,29.3293,29.9727,15926801.0],["2022-11-07",29.9727,30.0915,29.5966,29.7847,11390046.0],["2022-11-08",29.7847,29.8441,29.3986,29.5966,7985663.0],["2022-11-09",29.5966,29.6461,29.0324,29.1611,8332120.0],["2022-11-10",29.1611,29.3491,28.8047,28.8542,5991354.0],["2022-11-11",28.8542,29.9331,28.854206085205078,28.973,11009982.0],["2022-11-14",28.973,29.2007,28.4088,28.676,8865264.0],["2022-11-15",28.676,29.6857,28.3098,29.5768,12790656.0],["2022-11-16",29.5768,30.2499,29.4976,29.6065,9314919.0],["2022-11-17",29.6065,29.8738,29.2798,29.8045,6516749.0],["2022-11-18",29.8045,30.0321,29.458,29.6065,8267733.0],["2022-11-21",29.6065,29.6857,28.9136,29.3986,7940356.0],["2022-11-22",29.3986,29.6164,28.9829,29.1512,7996116.0],["2022-11-23",29.1512,29.1908,28.389,28.8443,9482706.0],["2022-11-24",28.8443,29.3293,28.6067,28.7651,5873163.0],["2022-11-25",28.7651,28.765119552612305,28.2504,28.29,5057242.0],["2022-11-28",28.29,28.289989471435547,27.5179,27.8347,7425927.0],["2022-11-29",27.8347,28.9037,27.805,28.7057,9254057.0],["2022-11-30",28.7057,28.7453,28.2306,28.3395,6080455.0],["2022-12-01",28.3395,28.8542,28.0821,28.1613,9154818.0],["2022-12-02",28.1613,28.6067,28.1217,28.3197,6526464.0],["2022-12-05",28.3197,28.6562,28.2108,28.389,6369074.0],["2022-12-06",28.389,28.5869,28.2108,28.29,4651913.0],["2022-12-07",28.29,28.29,27.607,27.8347,9128477.0],["2022-12-08",27.8347,28.1811,27.5476,27.8743,7569544.0],["2022-12-09",27.8743,27.9831,27.4387,27.894,9779960.0],["2022-12-12",27.894,28.5078,27.6763,28.2999,7842326.0],["2022-12-13",28.2999,28.7651,28.0326,28.4187,8357155.0],["2022-12-14",28.4187,29.5471,28.3197,28.5968,10176506.0],["2022-12-15",28.5968,28.8344,28.1712,28.3098,6208021.0],["2022-12-16",28.3098,28.3494,27.2704,27.7654,8302084.0],["2022-12-19",27.7654,27.9633,27.2308,27.3199,5503277.0],["2022-12-20",27.3199,27.4486,26.9141,27.1319,4195231.0],["2022-12-21",27.1319,27.1814,26.5281,26.8052,4769848.0],["2022-12-22",26.8052,26.9537,26.2806,26.3103,6204824.0],["2022-12-23",26.3103,26.4291,25.7659,26.0628,5905111.0],["2022-12-26",26.0628,26.4984,26.0331,26.2905,4784633.0],["2022-12-27",26.2905,26.8844,26.290489196777344,26.6765,6454677.0],["2022-12-28",26.6765,26.676530838012695,26.2509,26.4093,4141187.0],["2022-12-29",26.4093,27.2407,26.1024,26.8646,8813044.0],["2022-12-30",26.8646,27.1913,26.6666,26.7557,5779766.0],["2023-01-03",26.7557,28.2801,26.6072,28.0128,11300000.0],["2023-01-04",28.0128,28.5672,27.8149,28.389,7476851.0],["2023-01-05",28.389,28.4979,28.1316,28.3791,6724233.0],["2023-01-06",28.3791,28.389,27.993,28.1316,6878072.0],["2023-01-09",28.1316,28.2504,27.6961,27.9138,6913667.0],["2023-01-10",27.9138,28.0623,27.7357,27.9633,3806115.0],["2023-01-11",27.9633,28.0623,27.6367,27.6763,4175945.0],["2023-01-12",27.6763,27.9831,27.5476,27.8248,4138900.0],["2023-01-13",27.8248,27.9039,27.4189,27.5377,4945464.0],["2023-01-16",27.5377,28.2108,27.4288,27.9237,5829436.0],["2023-01-17",27.9237,28.2702,27.8842,28.0326,4846974.0],["2023-01-18",28.0326,28.5671,27.8248,28.4088,6034334.0],["2023-01-19",28.4088,28.6463,28.2702,28.5671,4651683.0],["2023-01-20",28.5671,28.9928,28.4385,28.6958,5732232.0],["2023-01-30",28.6958,29.1512,28.5276,28.6166,7223416.0],["2023-01-31",28.6166,29.6659,28.616641998291016,28.8047,12389389.0],["2023-02-01",28.8047,29.9925,28.80471420288086,29.5273,12556601.0],["2023-02-02",29.5273,30.3588,29.4481,30.042,15688552.0],["2023-02-03",30.042,31.3783,29.9925,31.2397,21736490.0],["2023-02-06",31.2397,31.9722,31.0319,31.7149,21355549.0],["2023-02-07",31.7149,34.2588,31.71488380432129,33.4867,39873288.0],["2023-02-08",33.4867,34.536,32.6651,32.7641,20606867.0],["2023-02-09",32.7641,35.1002,31.9228,34.823,36872470.0],["2023-02-10",34.823,36.5058,34.0014,34.5954,46895778.0],["2023-02-13",34.5954,36.0108,34.4766,35.6149,33537941.0],["2023-02-14",35.6149,36.0801,34.437,34.7933,28198434.0],["2023-02-15",34.7933,36.2781,34.2489,35.4169,34029218.0],["2023-02-16",35.4169,36.2286,34.3479,34.6844,25396158.0],["2023-02-17",34.6844,34.68444061279297,32.8334,33.0116,28433285.0],["2023-02-20",33.0116,33.9321,32.9621,33.853,17724119.0],["2023-02-21",33.853,34.0608,33.1898,33.3778,11523183.0],["2023-02-22",33.3778,33.9816,33.0413,33.358,10989088.0],["2023-02-23",33.358,33.5956,33.0116,33.1601,7605910.0],["2023-02-24",33.1601,35.021,33.160064697265625,34.5162,26228747.0],["2023-02-27",34.5162,34.9121,34.041,34.2291,12327370.0],["2023-02-28",34.2291,36.4068,34.22910690307617,35.1398,27987011.0],["2023-03-01",35.1398,36.1296,34.9418,35.5456,26757604.0],["2023-03-02",35.5456,37.3867,35.2981,36.2484,31634951.0],["2023-03-03",36.2484,36.2484016418457,34.724,35.0705,27396267.0],["2023-03-06",35.0705,36.1098,34.8923,35.2091,19342203.0],["2023-03-07",35.2091,35.4367,34.0212,34.0608,18415205.0],["2023-03-08",34.0608,34.6151,33.655,34.2786,14643564.0],["2023-03-09",34.2786,34.5657,33.6352,34.0806,11646616.0],["2023-03-10",34.0806,34.7438,33.6154,33.9717,14109847.0],["2023-03-13",33.9717,34.8131,33.3976,34.4073,17362003.0],["2023-03-14",34.4073,34.9913,33.209556579589844,33.2096,23481801.0],["2023-03-15",33.2096,33.8332,32.388,32.5266,18357081.0],["2023-03-16",32.5266,32.8928,32.0316,32.2989,11881195.0],["2023-03-17",32.2989,35.0903,32.298892974853516,34.2588,27024099.0],["2023-03-20",34.2588,37.0007,34.25880432128906,35.4565,40527279.0],["2023-03-21",35.4565,36.8225,34.7636,36.4563,27890482.0],["2023-03-22",36.4563,43.7515,36.456275939941406,43.7515,77700043.0],["2023-03-23",43.7515,50.9774,43.75149154663086,49.4926,92458953.0],["2023-03-24",49.4926,52.284,48.8195,51.7,85860366.0],["2023-03-27",51.7,56.4612,50.2845,55.4713,79971210.0],["2023-03-28",55.4713,55.4812,52.7591,53.264,58615336.0],["2023-03-29",53.264,57.1937,53.263973236083984,54.9863,64673215.0],["2023-03-30",54.9863,55.9168,51.4723,54.4419,53093610.0],["2023-03-31",54.4419,59.5891,53.066,58.3023,60914995.0],["2023-04-03",58.3023,67.8544,58.30232620239258,66.5577,76753469.0],["2023-04-04",66.5577,69.0422,64.3503,66.4191,55628233.0],["2023-04-06",66.4191,72.5661,64.9442,66.3201,69054408.0],["2023-04-07",66.3201,70.9724,65.8351,69.7846,49490145.0],["2023-04-10",69.7846,77.0897,67.1813,69.4679,60137906.0],["2023-04-11",69.4679,71.2694,65.3105,67.6069,55244083.0],["2023-04-12",67.6069,68.9531,64.3404,67.8742,48232278.0],["2023-04-13",67.8742,71.2496,63.1526,64.0732,57923752.0],["2023-04-14",64.0732,66.5478,63.1229,65.8351,47381559.0],["2023-04-17",65.8351,65.8351058959961,63.212,64.0237,31945471.0],["2023-04-18",64.0237,76.8324,63.7465,73.7242,79815628.0],["2023-04-19",73.7242,77.7232,73.2491,74.8527,64576666.0],["2023-04-20",74.8527,81.1679,74.8526611328125,80.1781,61684979.0],["2023-04-21",80.1781,80.5443,76.2186,77.3966,47221891.0],["2023-04-24",77.3966,88.2553,77.39657592773438,84.5433,64532461.0],["2023-04-25",84.5433,85.9984,77.8024,80.0692,65301718.0],["2023-04-26",80.0692,84.6621,77.5846,78.6438,66490389.0],["2023-04-27",78.6438,81.6628,74.5458,77.6935,59863949.0],["2023-04-28",77.6935,90.1855,77.69353485107422,89.0867,66240980.0],["2023-05-04",89.0867,89.08673858642578,80.8512,84.3354,57599973.0],["2023-05-05",84.3354,86.6715,75.11,77.5946,59126645.0],["2023-05-08",77.5946,80.8017,73.259,76.6542,48267743.0],["2023-05-09",76.6542,83.9395,76.65419006347656,81.1085,47371182.0],["2023-05-10",81.1085,83.8306,73.4174,75.0308,53508808.0],["2023-05-11",75.0308,76.0207,71.4674,71.8039,44069788.0],["2023-05-12",71.8039,76.0108,71.3189,75.0605,43043368.0],["2023-05-15",75.0605,79.0595,71.7544,78.7923,46599084.0],["2023-05-16",78.7923,78.9803,75.1595,76.0405,39440083.0],["2023-05-17",76.0405,81.6826,75.2486,78.2083,43480617.0],["2023-05-18",78.2083,93.84793090820312,78.20826721191406,93.8479,56136630.0],["2023-05-19",93.8479,98.5794,89.8885,92.6007,78514443.0],["2023-05-22",92.6007,92.9274,86.4735,88.9779,48079581.0],["2023-05-23",88.9779,91.4822,86.0875,86.3152,52994085.0],["2023-05-24",86.3152,91.2743,84.2167,86.7804,57179784.0],["2023-05-25",86.7804,98.8764,86.78038024902344,92.2345,76534059.0],["2023-05-26",92.2345,98.3419,90.3736,90.522,60941003.0],["2023-05-29",90.522,101.3411,90.52202606201172,95.0259,62419383.0],["2023-05-30",95.0259,108.8838,95.02586364746094,107.8939,64626729.0],["2023-05-31",107.8939,107.8939437866211,101.2619,106.4092,46050564.0],["2023-06-01",106.4092,109.8637,102.9447,106.9437,38338994.0],["2023-06-02",106.9437,111.6554,103.1525,105.6173,28843619.0],["2023-06-05",105.6173,114.2092,103.9345,110.0716,38850479.0],["2023-06-06",110.0716,112.4928,105.2378,106.3577,32056415.0],["2023-06-07",106.3577,110.1141,104.5935,107.1506,28417824.0],["2023-06-08",107.1506,108.6175,102.3536,105.773,34375674.0],["2023-06-09",105.773,117.4484,102.5815,114.1777,57981813.0],["2023-06-12",114.1777,121.5517,112.9884,120.4218,40149743.0],["2023-06-13",120.4218,122.8798,116.9925,120.4714,27962460.0],["2023-06-14",120.4714,133.3659,120.47136688232422,128.4004,40931952.0],["2023-06-15",128.4004,138.6387,128.40037536621094,133.5938,44066491.0],["2023-06-16",133.5938,155.1112,131.4629,153.6245,45844670.0],["2023-06-19",153.6245,163.3375,152.0982,158.59,49189414.0],["2023-06-20",158.59,168.49142456054688,154.7148,168.4914,45209399.0],["2023-06-21",168.4914,168.49142456054688,155.6563,158.481,47377741.0],["2023-06-26",158.481,158.4810333251953,143.9511,146.6866,62228126.0],["2023-06-27",146.6866,148.5599,143.7034,145.8938,36648564.0],["2023-06-28",145.8938,145.8937530517578,131.7801,140.7201,47484929.0],["2023-06-29",140.7201,148.4707,140.72006225585938,146.6965,46171818.0],["2023-06-30",146.6965,153.2082,142.742,146.1415,48662214.0],["2023-07-03",146.1415,147.2813,137.6575,144.7044,41357921.0],["2023-07-04",144.7044,148.996,143.7133,145.2198,31020123.0],["2023-07-05",145.2198,145.2198,137.489,137.7269,34139676.0],["2023-07-06",137.7269,144.2683,136.478,138.5594,32341159.0],["2023-07-07",138.5594,149.2834,135.0211,145.6856,50793793.0],["2023-07-10",145.6856,145.6856231689453,135.8239,142.3257,41994561.0],["2023-07-11",142.3257,147.4795,141.3147,147.1822,34545628.0],["2023-07-12",147.1822,150.6512,137.55838012695312,137.5584,46596161.0],["2023-07-13",137.5584,153.3272,137.55838012695312,152.8316,53698272.0],["2023-07-14",152.8316,158.1837,149.7691,154.0111,53987381.0],["2023-07-17",154.0111,163.4862,152.564,156.3105,40598314.0],["2023-07-18",156.3105,159.0757,148.659,149.9474,31192160.0],["2023-07-19",149.9474,154.576,147.5985,147.6778,22140348.0],["2023-07-20",147.6778,147.6777801513672,128.4004,128.8464,67119847.0],["2023-07-21",128.8464,130.561,124.5945,129.0843,52738178.0],["2023-07-24",129.0843,134.7237,127.7363,129.8375,39384208.0],["2023-07-25",129.8375,139.7289,128.8563,133.0587,44711892.0],["2023-07-26",133.0587,134.3769,125.9027,127.8949,40039717.0],["2023-07-27",127.8949,129.9366,124.9909,126.765,25327707.0],["2023-07-28",126.765,130.0258,123.4943,125.7739,34106699.0],["2023-07-31",125.7739,130.2835,122.8996,126.8641,37255534.0],["2023-08-01",126.8641,134.7832,126.5272,133.6038,48414577.0],["2023-08-02",133.6038,134.7832,129.3618,132.6127,26423435.0],["2023-08-03",132.6127,134.2877,127.1912,129.3518,30156950.0],["2023-08-04",129.3518,139.7785,128.3607,138.7081,45822926.0],["2023-08-07",138.7081,145.3585,137.6476,140.4921,41393028.0],["2023-08-08",140.4921,143.1483,133.3065,133.3164,30327642.0],["2023-08-09",133.3164,134.9418,125.4865,125.7144,41735228.0],["2023-08-10",125.7144,126.0613,120.9273,122.9095,31411636.0],["2023-08-11",122.9095,126.0118,120.89755249023438,120.8976,20952826.0],["2023-08-14",120.8976,122.4239,119.2424,122.4239,29986274.0],["2023-08-15",122.4239,128.7275,119.9362,120.8183,42534771.0],["2023-08-16",120.8183,122.2058,117.0619,119.9361,31383104.0],["2023-08-17",119.9361,123.0978,116.1401,121.1652,32016439.0],["2023-08-18",121.1652,121.4129,114.4849624633789,114.485,31517411.0],["2023-08-21",114.485,119.4802,114.2768,116.824,25505247.0],["2023-08-22",116.824,125.427,116.82402038574219,124.8819,46500629.0],["2023-08-23",124.8819,124.88187408447266,117.052,117.944,28635712.0],["2023-08-24",117.944,124.8819,117.9439926147461,119.9262,40958448.0],["2023-08-25",119.9262,119.92623901367188,105.0693,106.0009,58082049.0],["2023-08-28",106.0009,115.0301,106.00092315673828,110.5105,48768924.0],["2023-08-29",110.5105,119.9262,108.558,114.1678,43949088.0],["2023-08-30",114.1678,118.5288,112.3739,114.9706,31384264.0],["2023-08-31",114.9706,115.3076,112.7406,113.6029,19311098.0],["2023-09-01",113.6029,114.2669,109.8663,111.1548,20995857.0],["2023-09-04",111.1548,112.473,109.7672,111.353,16571872.0],["2023-09-05",111.353,111.35299682617188,107.1605,108.0426,21438303.0],["2023-09-06",108.0426,109.9654,105.8523,108.7265,19848040.0],["2023-09-07",108.7265,109.7672,105.1684,105.3666,23929561.0],["2023-09-08",105.3666,106.2487,101.0949,104.316,28788555.0],["2023-09-11",104.316,111.9873,103.5925,108.231,37972244.0],["2023-09-12",108.231,110.8872,106.5956,108.9446,24478655.0],["2023-09-13",108.9446,109.9159,104.425,105.7234,18058937.0],["2023-09-14",105.7234,107.3488,101.5904,101.7391,24630602.0],["2023-09-15",101.7391,103.2357,96.5456,97.8043,36380931.0],["2023-09-18",97.8043,98.7062,93.8794,94.6525,29694648.0],["2023-09-19",94.6525,98.3792,92.8586,95.6437,26524362.0],["2023-09-20",95.6437,100.0046,95.1481,96.2879,27546975.0],["2023-09-21",96.2879,99.4298,95.3562,96.5059,23977637.0],["2023-09-22",96.5059,111.9179,96.50593566894531,110.0943,64761080.0],["2023-09-25",110.0943,110.907,105.8523,106.546,41038932.0],["2023-09-26",106.546,114.7426,106.5460433959961,110.8079,44213329.0],["2023-09-27",110.8079,115.1688,110.2628,113.0577,27608180.0],["2023-09-28",113.0577,118.2711,113.0082,114.7724,30639080.0],["2023-10-09",114.7724,115.9419,106.556,110.0744,44249393.0],["2023-10-10",110.0744,111.7197,107.0218,108.4787,25541230.0],["2023-10-11",108.4787,112.7604,106.7046,108.7563,25465543.0],["2023-10-12",108.7563,110.4313,104.6926,105.7234,21826595.0],["2023-10-13",105.7234,105.7234115600586,100.0046,101.4616,29490560.0],["2023-10-16",101.4616,101.8679,98.4981,99.1225,22284027.0],["2023-10-17",99.1225,102.5815,97.0114,99.6676,23803860.0],["2023-10-18",99.6676,99.66763305664062,92.3928,96.5852,34566383.0],["2023-10-19",96.5852,96.6447,93.3938,93.8002,22135469.0],["2023-10-20",93.8002,96.3077,92.928,93.2352,25065479.0],["2023-10-23",93.2352,98.2801,92.8685,95.2472,39084954.0],["2023-10-24",95.2472,100.8966,93.6812,94.9499,58002778.0],["2023-10-25",94.9499,94.94987487792969,87.0209,87.229,57993066.0],["2023-10-26",87.229,89.9447,86.8326,89.1022,34997231.0],["2023-10-27",89.1022,89.4789,86.6442,88.6166,27273075.0],["2023-10-30",88.6166,89.9942,86.7235,89.0229,27303212.0],["2023-10-31",89.0229,89.8059,85.1476,86.9713,27760236.0],["2023-11-01",86.9713,87.8138,84.2953,84.4638,22698982.0],["2023-11-02",84.4638,88.5373,84.46375274658203,85.1674,27315337.0],["2023-11-03",85.1674,90.351,85.16744995117188,87.8633,38320998.0],["2023-11-06",87.8633,91.0944,87.86331176757812,90.6087,37425526.0],["2023-11-07",90.6087,103.0771,89.4788,98.3197,56386546.0],["2023-11-08",98.3197,98.31968688964844,94.8607,95.7923,35627587.0],["2023-11-09",95.7923,102.2545,95.79232788085938,100.0938,39970041.0],["2023-11-10",100.0938,104.2664,99.1126,100.6389,31322806.0],["2023-11-13",100.6389,107.5471,100.63892364501953,103.9691,37887467.0],["2023-11-14",103.9691,106.6848,101.64,104.0781,27545433.0],["2023-11-15",104.0781,107.0416,99.2414,103.0771,30809091.0],["2023-11-16",103.0771,103.07710266113281,99.1225,99.1522,23617144.0],["2023-11-17",99.1522,106.0505,99.1522445678711,104.653,31693254.0],["2023-11-20",104.653,104.65298461914062,99.6875,101.4417,32604134.0],["2023-11-21",101.4417,106.3478,101.44174194335938,102.6509,29244105.0],["2023-11-22",102.6509,102.65091705322266,96.4366,96.496,36776498.0],["2023-11-23",96.496,97.6259,94.9499,97.2691,20694198.0],["2023-11-24",97.2691,97.26910400390625,93.0271,93.5623,20077347.0],["2023-11-27",93.5623,98.29,93.1658,97.0114,27819069.0],["2023-11-28",97.0114,97.01140594482422,93.2253,93.9092,16103190.0],["2023-11-29",93.9092,94.9499,92.6207,93.8993,15955057.0],["2023-11-30",93.8993,94.5039,92.7496,94.0777,15167633.0],["2023-12-01",94.0777,100.6389,92.3135,99.1126,41044613.0],["2023-12-04",99.1126,104.0682,99.11260223388672,101.8679,35437696.0],["2023-12-05",101.8679,103.0672,99.6181,99.9055,27060750.0],["2023-12-06",99.9055,100.5993,97.9233,99.7866,17717683.0],["2023-12-07",99.7866,104.5638,99.3307,103.4438,32380660.0],["2023-12-08",103.4438,118.836,103.4438247680664,116.4573,62843848.0],["2023-12-11",116.4573,119.9262,113.2064,119.0838,44329042.0],["2023-12-12",119.0838,120.4218,111.0061,113.9398,43834398.0],["2023-12-13",113.9398,114.9607,112.1261,112.3937,20526410.0],["2023-12-14",112.3937,115.8428,111.1052,111.8089,23896245.0],["2023-12-15",111.8089,113.2857,107.5966,109.0734,20130343.0],["2023-12-18",109.0734,114.4751,107.5471,112.3838,27400048.0],["2023-12-19",112.3838,113.8705,109.0139,112.1855,19986806.0],["2023-12-20",112.1855,112.5523,106.5956,108.3301,23889801.0],["2023-12-21",108.3301,116.8538,106.4866,113.1767,29879841.0],["2023-12-22",113.1767,113.6425,108.4094,109.4104,23863535.0],["2023-12-25",109.4104,112.2747,106.7244,110.2628,15221014.0],["2023-12-26",110.2628,110.3916,104.6728,106.0108,19558462.0],["2023-12-27",106.0108,108.0427,105.6639,106.1793,13351065.0],["2023-12-28",106.1793,109.2221,105.4558,108.0426,19907861.0],["2023-12-29",108.0426,114.9012,108.04264831542969,111.908,24104716.0],["2024-01-02",111.908,113.7614,109.5492,109.6284,14791052.0],["2024-01-03",109.6284,109.62844848632812,103.9592,104.0583,22108689.0],["2024-01-04",104.0583,104.7323,101.4517,103.0771,16650744.0],["2024-01-05",103.0771,103.5727,98.3197,99.1423,17552090.0],["2024-01-08",99.1423,100.2127,96.9519,97.9232,13263010.0],["2024-01-09",97.9232,102.6113,97.92324829101562,100.4209,20001059.0],["2024-01-10",100.4209,101.7986,97.4277,99.1126,13860209.0],["2024-01-11",99.1126,103.5529,99.0234,102.4725,19289732.0],["2024-01-12",102.4725,102.47251892089844,98.6765,99.6676,13842001.0],["2024-01-15",99.6676,102.6807,98.4783,100.9759,12647626.0],["2024-01-16",100.9759,100.97591400146484,97.5268,99.4,16902585.0],["2024-01-17",99.4,101.9274,98.14128875732422,98.1413,19193181.0],["2024-01-18",98.1413,108.9743,95.9707,108.8554,37099766.0],["2024-01-19",108.8554,112.5721,108.8553695678711,110.015,31897323.0],["2024-01-22",110.015,115.4662,110.0051,110.6097,32714966.0],["2024-01-23",110.6097,116.2194,109.8564,112.9884,29756999.0],["2024-01-24",112.9884,113.1668,108.0129,112.691,26955248.0],["2024-01-25",112.691,118.1422,110.4312,117.2998,29700979.0],["2024-01-26",117.2998,117.29975128173828,112.7901,114.931,23214974.0],["2024-01-29",114.931,114.93096160888672,95.8419,102.8987,42655860.0],["2024-01-30",102.8987,104.8611,99.8361,100.3019,21396846.0],["2024-01-31",100.3019,106.9326,97.8737,101.8878,28299456.0],["2024-02-01",101.8878,114.9706,100.6488,110.0645,35111551.0],["2024-02-02",110.0645,112.8694,106.7443,108.8752,27957811.0],["2024-02-05",108.8752,116.3879,106.9128,111.0061,36554728.0],["2024-02-06",111.0061,123.77180480957031,108.8256,123.7718,35496880.0],["2024-02-07",123.7718,124.8719,120.511,123.5042,27058041.0],["2024-02-08",123.5042,135.7843,123.50419616699219,125.873,35591806.0],["2024-02-19",125.873,151.0476,125.87300109863281,151.0476,41589102.0],["2024-02-20",151.0476,161.5436,149.66,158.0846,44837230.0],["2024-02-21",158.0846,158.0845947265625,145.9929,148.6293,45141645.0],["2024-02-22",148.6293,158.2234,148.1436,153.1389,41951491.0],["2024-02-23",153.1389,159.5713,145.7451,146.419,49034104.0],["2024-02-26",146.419,150.0664,140.7696,147.7075,33292672.0],["2024-02-27",147.7075,163.2384,144.7242,160.5029,45132277.0],["2024-02-28",160.5029,161.4544,148.48057556152344,148.4806,40110610.0],["2024-02-29",148.4806,157.3908,148.48057556152344,153.7831,36809385.0],["2024-03-01",153.7831,162.0689,153.78311157226562,159.6704,37820658.0],["2024-03-04",159.6704,169.1456,158.6892,164.1899,40503456.0],["2024-03-05",164.1899,178.3035,161.1769,167.6589,46923422.0],["2024-03-06",167.6589,168.6896,161.3949,165.7955,30407979.0],["2024-03-07",165.7955,173.2191,162.5447,162.6834,30368922.0],["2024-03-08",162.6834,175.3599,162.68341064453125,173.4371,36453783.0],["2024-03-11",173.4371,173.4371337890625,162.8222,169.0861,34161721.0],["2024-03-12",169.0861,170.0673,158.3522,163.3871,36190452.0],["2024-03-13",163.3871,170.3547,163.3871307373047,163.5358,31768352.0],["2024-03-14",163.5358,170.4737,160.5624,168.0256,31101666.0],["2024-03-15",168.0256,178.7991,164.1205,175.7861,38974233.0],["2024-03-18",175.7861,184.4287,175.78610229492188,178.3928,32993596.0],["2024-03-19",178.3928,178.39276123046875,169.9285,172.2676,33277231.0],["2024-03-20",172.2676,174.1012,164.5269,167.4607,32157969.0],["2024-03-21",167.4607,171.1278,164.854,166.192,25327281.0],["2024-03-22",166.192,169.0068,164.8837,166.192,22615344.0],["2024-03-25",166.192,170.3547,162.5447,165.0324,22335677.0],["2024-03-26",165.0324,171.2467,148.6689,157.0935,46524626.0],["2024-03-27",157.0935,160.5327,151.4044,152.8316,29085648.0],["2024-03-28",152.8316,158.4612,149.7889,153.3173,26330865.0],["2024-03-29",153.3173,155.2797,150.5025,155.1707,9873398.0],["2024-04-01",155.1707,162.4257,154.3877,161.5535,21793143.0],["2024-04-02",161.5535,164.5269,158.6099,161.1075,19455616.0],["2024-04-03",161.1075,161.10752868652344,154.2489,154.7148,16630436.0],["2024-04-08",154.7148,167.7976,154.2192,163.0997,25924309.0],["2024-04-09",163.0997,164.5071,158.8081,163.4367,17038329.0],["2024-04-10",163.4367,163.43666076660156,155.6068,158.0846,16849086.0],["2024-04-11",158.0846,163.1195,158.0845947265625,158.7288,14886291.0],["2024-04-12",158.7288,172.7533,158.7288360595703,167.8274,30735097.0],["2024-04-15",167.8274,171.0089,165.082,167.9959,17939594.0],["2024-04-16",167.9959,170.9692,161.6031,164.8837,18793545.0],["2024-04-17",164.8837,174.4877,164.5269,173.0605,21453565.0],["2024-04-18",173.0605,174.7355,166.7074,171.8414,16413547.0],["2024-04-19",171.8414,173.6849,162.4456,169.1852,21452837.0],["2024-04-22",169.1852,169.18521118164062,149.5411,156.9547,34918256.0],["2024-04-23",156.9547,160.4236,153.0992,156.1122,24066710.0],["2024-04-24",156.1122,167.5003,156.1122283935547,166.7768,27610733.0],["2024-04-25",166.7768,166.7767791748047,161.831,162.6933,16671806.0],["2024-04-26",162.6933,186.3119,162.6933135986328,183.2195,40657835.0],["2024-04-29",183.2195,188.3139,183.21954345703125,186.0343,24975974.0],["2024-04-30",186.0343,191.1684,184.4485,184.6567,16590148.0],["2024-05-06",184.6567,184.65667724609375,129.4481,129.7101,27818245.0],["2024-05-07",129.7101,133.6038,121.8377,125.158,43210209.0],["2024-05-08",125.158,125.965,122.8288,123.7491,22496301.0],["2024-05-09",123.7491,123.7491455078125,119.0909,122.6023,25491190.0],["2024-05-10",122.6023,122.60227966308594,118.0006,121.2005,21453451.0],["2024-05-13",121.2005,124.5987,120.6767,121.4483,23329586.0],["2024-05-14",121.4483,122.4748,116.5918,117.1157,30052533.0],["2024-05-15",117.1157,121.2076,116.4573,118.0643,21577001.0],["2024-05-16",118.0643,123.5934,118.06433868408203,120.705,32490543.0],["2024-05-17",120.705,122.6943,116.2662,120.7616,27871330.0],["2024-05-20",120.7616,126.6163,117.8732,125.2075,33914913.0],["2024-05-21",125.2075,127.6429,124.4217,125.6111,18627302.0],["2024-05-22",125.6111,125.6110610961914,122.2766,122.5952,19516049.0],["2024-05-23",122.5952,127.1969,119.5581,123.0341,31030308.0],["2024-05-24",123.0341,127.2464,116.7971,117.0874,38313209.0],["2024-05-27",117.0874,120.9811,116.8113,119.2112,23373172.0],["2024-05-28",119.2112,119.21121215820312,113.3423,113.9866,34628480.0],["2024-05-29",113.9866,117.5192,113.6043,113.9795,22105738.0],["2024-05-30",113.9795,115.3246,112.3229,113.2503,15341957.0],["2024-05-31",113.2503,115.1688,109.4061,111.3388,20935007.0],["2024-06-03",111.3388,121.5616,111.3388442993164,119.1829,39910635.0],["2024-06-04",119.1829,123.8837,119.18289184570312,122.4749,28616221.0],["2024-06-05",122.4749,122.8288,118.1988,118.1988,19750031.0],["2024-06-06",118.1988,129.115,118.19884490966797,124.6429,40541005.0],["2024-06-07",124.6429,125.1597,118.2528,118.7695,31591658.0],["2024-06-11",118.7695,120.9062,116.6627,118.2727,19973543.0],["2024-06-12",118.2727,120.5783,116.295,118.4714,16624956.0],["2024-06-13",118.4714,125.6467,118.4714126586914,122.9336,30630949.0],["2024-06-14",122.9336,139.6096,122.93358612060547,137.4431,58687383.0],["2024-06-17",137.4431,144.042,137.44313049316406,141.6271,37826641.0],["2024-06-18",141.6271,150.5514,141.62705993652344,145.9998,34457834.0],["2024-06-19",145.9998,149.3091,143.3066,145.0954,24641347.0],["2024-06-20",145.0954,148.0371,143.7637,143.8035,20839844.0],["2024-06-21",143.8035,144.8967,139.1425,142.114,23695838.0],["2024-06-24",142.114,145.5824,138.6854,139.3413,20461306.0],["2024-06-25",139.3413,139.34130859375,132.7226,134.0642,26448922.0],["2024-06-26",134.0642,139.8978,134.064208984375,139.1326,26628316.0],["2024-06-27",139.1326,139.1326,134.9586,135.2965,17307415.0],["2024-06-28",135.2965,140.9612,134.9089,137.0257,22826311.0],["2024-07-01",137.0257,145.4234,136.1611,144.0022,29649324.0],["2024-07-02",144.0022,146.7451,141.8159,144.7078,22876893.0],["2024-07-03",144.7078,144.70782470703125,139.232,142.6109,15117526.0],["2024-07-04",142.6109,146.4371,142.1239,142.1239,17276664.0],["2024-07-05",142.1239,143.3861,137.8506,140.6233,18038676.0],["2024-07-08",140.6233,146.0892,140.62330627441406,143.4954,20380790.0],["2024-07-09",143.4954,155.0335,141.5277,153.3738,31006787.0],["2024-07-10",153.3738,156.9913,151.6347,156.554,23634459.0],["2024-07-11",156.554,158.6907,148.375,152.3104,29084256.0],["2024-07-12",152.3104,152.31044006347656,145.0954,149.1899,20031226.0],["2024-07-15",149.1899,150.4321,144.3998,148.6532,17939747.0],["2024-07-16",148.6532,149.5477,142.9091,147.2023,25208646.0],["2024-07-17",147.2023,147.20230102539062,139.5599,140.832,28992286.0],["2024-07-18",140.832,140.83200073242188,132.4244,139.1326,33790852.0],["2024-07-19",139.1326,139.13259887695312,134.1238,134.1437,22467107.0],["2024-07-22",134.1437,135.6543,131.3213,133.7661,20627130.0],["2024-07-23",133.7661,136.2307,130.089,130.1089,20271751.0],["2024-07-24",130.1089,134.6605,128.3896,129.5325,22128889.0],["2024-07-25",129.5325,129.53245544433594,120.1012,121.5124,34355360.0],["2024-07-26",121.5124,125.0206,120.3199,123.4802,22474501.0],["2024-07-29",123.4802,130.4964,122.3969,128.7871,26996345.0],["2024-07-30",128.7871,128.78709411621094,124.9013,126.8691,15853869.0],["2024-07-31",126.8691,129.1945,122.3373,128.6976,28132675.0],["2024-08-01",128.6976,134.6108,128.69764709472656,129.0952,27979215.0],["2024-08-02",129.0952,129.09518432617188,117.9447,118.2428,37967625.0],["2024-08-05",118.2428,118.24283599853516,108.3147,109.4377,47058902.0],["2024-08-06",109.4377,116.5136,109.43772888183594,113.7707,33381785.0],["2024-08-07",113.7707,115.2813,111.3061,112.6179,20635259.0],["2024-08-08",112.6179,112.61790466308594,108.3247,109.8154,20445152.0],["2024-08-09",109.8154,114.2875,109.81537628173828,111.8328,25518205.0],["2024-08-12",111.8328,114.685,111.6539,112.6477,17528998.0],["2024-08-13",112.6477,117.7559,112.64771270751953,116.2155,25479647.0],["2024-08-14",116.2155,119.7534,115.06266021728516,115.0627,20635483.0],["2024-08-15",115.0627,116.1956,113.0949,114.3869,14976250.0],["2024-08-16",114.3869,121.1348,114.38687133789062,119.2168,27506293.0],["2024-08-19",119.2168,122.8839,118.7099,120.8864,18725366.0],["2024-08-20",120.8864,124.4044,120.4988,120.9361,16960535.0],["2024-08-21",120.9361,123.0032,119.2565,121.4628,13381497.0],["2024-08-22",121.4628,122.5063,119.7236,120.6379,10673465.0],["2024-08-23",120.6379,120.7273,117.7658,119.177,12275356.0],["2024-08-26",119.177,121.6118,112.1608,113.6316,26366268.0],["2024-08-27",113.6316,114.8639,111.0278,112.5483,16377596.0],["2024-08-28",112.5483,114.7943,110.5409,111.8626,14895224.0],["2024-08-29",111.8626,111.86260986328125,101.6662,105.9793,37485099.0],["2024-08-30",105.9793,110.2129,105.6712,108.2253,31259546.0],["2024-09-02",108.2253,108.6924,103.3556,103.4848,22085824.0],["2024-09-03",103.4848,105.4526,102.5606,104.6575,13014877.0],["2024-09-04",104.6575,104.65752410888672,97.3928,101.2687,31225853.0],["2024-09-05",101.2687,103.3656,99.7879,101.0401,18634620.0],["2024-09-06",101.0401,101.5767,98.5754,98.804,14485606.0],["2024-09-09",98.804,101.6662,97.1543,101.368,19469552.0],["2024-09-10",101.368,108.0564,100.7121,105.7706,33098828.0],["2024-09-11",105.7706,108.4737,104.906,105.5221,19611607.0],["2024-09-12",105.5221,111.3061,105.52214050292969,107.3309,22198433.0],["2024-09-13",107.3309,115.977,107.33086395263672,115.2217,35283994.0],["2024-09-18",115.2217,115.4999,112.3098,112.9359,15117560.0],["2024-09-19",112.9359,113.88,105.9992,109.3483,27338454.0],["2024-09-20",109.3483,111.803,107.5097,108.3247,16076308.0],["2024-09-23",108.3247,110.521,106.824,108.2253,12615349.0],["2024-09-24",108.2253,121.4131,108.22528839111328,121.4031,36020719.0],["2024-09-25",121.4031,125.7162,120.8565,121.2342,28631151.0],["2024-09-26",121.2342,129.1747,120.946,128.8765,26838969.0],["2024-09-27",128.8765,136.827,125.279,132.7723,49555524.0],["2024-09-30",132.7723,154.5366,131.1822,153.9005,61306531.0],["2024-10-08",153.9005,184.67864990234375,153.90054321289062,184.6786,74989328.0],["2024-10-09",184.6786,184.67864990234375,162.487,165.369,65754769.0],["2024-10-10",165.369,168.6387,156.0273,161.7019,46360897.0],["2024-10-11",161.7019,167.2573,155.7192,158.6509,35176110.0],["2024-10-14",158.6509,161.5727,151.4061,160.9963,42267443.0],["2024-10-15",160.9963,166.0249,156.703,156.8223,32637433.0],["2024-10-16",156.8223,156.8223114013672,146.7452,147.7787,37880480.0],["2024-10-17",147.7787,152.549,147.77870178222656,149.5676,25106707.0],["2024-10-18",149.5676,175.9034,148.7328,166.9591,58646401.0],["2024-10-21",166.9591,170.7356,158.1242,163.9479,54772748.0],["2024-10-22",163.9479,169.2747,162.487,168.9467,40726439.0],["2024-10-23",168.9467,168.94674682617188,154.7353,155.1925,60557867.0],["2024-10-24",155.1925,164.9516,153.5428,156.1267,44036428.0],["2024-10-25",156.1267,158.8199,152.698,155.3913,38942613.0],["2024-10-28",155.3913,155.7788,147.1824,149.6073,40852110.0],["2024-10-29",149.6073,149.6072998046875,142.1836,142.5811,49801454.0],["2024-10-30",142.5811,144.5985,138.4568,140.3749,36838890.0],["2024-10-31",140.3749,145.3737,137.94,142.1339,37454132.0],["2024-11-01",142.1339,144.9563,138.6456,139.8581,29520830.0],["2024-11-04",139.8581,145.9898,139.8580780029297,142.2631,26075221.0],["2024-11-05",142.2631,147.9079,141.6171,147.3712,44324009.0],["2024-11-06",147.3712,148.2756,141.1301,142.0146,41890786.0],["2024-11-07",142.0146,146.8644,135.5151,144.1811,42156301.0],["2024-11-08",144.1811,150.2831,141.3289,141.3289,49400009.0],["2024-11-11",141.3289,146.288,137.1649,144.0022,43402414.0],["2024-11-12",144.0022,149.8359,141.627,146.5861,54581620.0],["2024-11-13",146.5861,157.1006,143.2072,155.3316,67028063.0],["2024-11-14",155.3316,155.6,147.1725,147.888,39636138.0],["2024-11-15",147.888,151.9328,139.3314,139.6295,37995502.0],["2024-11-18",139.6295,139.62950134277344,130.0691,131.1921,40771630.0],["2024-11-19",131.1921,135.8232,129.0654,133.9648,29837101.0],["2024-11-20",133.9648,140.6134,133.96481323242188,137.2841,33693798.0],["2024-11-21",137.2841,137.4431,130.4368,132.971,32328505.0],["2024-11-22",132.971,138.1189,130.9635,131.4604,30118768.0],["2024-11-25",131.4604,132.971,121.741,124.2255,43013653.0],["2024-11-26",124.2255,128.2007,122.7348,126.2529,31049679.0],["2024-11-27",126.2529,129.6815,123.6392,127.8927,24617643.0],["2024-11-28",127.8927,127.89268493652344,123.5299,124.0168,25241152.0],["2024-11-29",124.0168,129.0554,123.7585,125.9448,28490544.0],["2024-12-02",125.9448,133.3288,125.94482421875,131.212,34766323.0],["2024-12-03",131.212,132.3747,128.0815,129.1945,19942208.0],["2024-12-04",129.1945,130.566,126.5113,127.2268,18563323.0],["2024-12-05",127.2268,133.6269,127.2268295288086,131.0231,31761107.0],["2024-12-06",131.0231,133.3685,129.9797,130.6952,20295620.0],["2024-12-09",130.6952,130.7747,122.6454,124.3249,37629052.0],["2024-12-10",124.3249,128.0616,120.7671,122.387,45022510.0],["2024-12-11",122.387,125.4082,119.3658,124.3547,32730718.0],["2024-12-12",124.3547,130.8045,124.1063,129.3635,45017407.0],["2024-12-13",129.3635,130.566,124.3845,126.3125,34654588.0],["2024-12-16",126.3125,127.4355,121.5224,122.0392,29185463.0],["2024-12-17",122.0392,129.6616,121.7907,125.2094,41261426.0],["2024-12-18",125.2094,126.71,121.9,122.6653,26538861.0],["2024-12-19",122.6653,126.7399,121.0454,126.2529,31095936.0],["2024-12-20",126.2529,129.1846,125.5274,126.3125,29491021.0],["2024-12-23",126.3125,134.9189,126.3125228881836,131.7685,52194941.0],["2024-12-24",131.7685,133.3686,127.3858,130.7946,35099308.0],["2024-12-25",130.7946,137.0854,129.8803,134.1537,36355930.0],["2024-12-26",134.1537,140.6233,132.7325,139.9277,42898226.0],["2024-12-27",139.9277,140.6829,134.889,136.0021,33332198.0],["2024-12-30",136.0021,137.4431,129.2741,130.3672,36501513.0],["2024-12-31",130.3672,130.3672332763672,122.7348,122.7448,39387658.0],["2025-01-02",122.7448,125.0206,119.9522,121.3534,26859647.0],["2025-01-03",121.3534,123.9274,120.2503,122.2479,26789678.0],["2025-01-06",122.2479,127.4852,122.24786376953125,124.7125,26393200.0],["2025-01-07",124.7125,127.8032,122.8342,127.5548,29200585.0],["2025-01-08",127.5548,127.5547866821289,120.9659,123.4504,28637118.0],["2025-01-09",123.4504,123.45037841796875,120.7274,120.7572,29351017.0],["2025-01-10",120.7572,120.75716400146484,112.1011,112.4291,53030279.0],["2025-01-13",112.4291,113.3732,109.0104,110.1135,35746715.0],["2025-01-14",110.1135,113.7906,108.106,113.6415,38343364.0],["2025-01-15",113.6415,113.64152526855469,109.5471,109.8551,29329735.0],["2025-01-16",109.8551,119.6242,109.85513305664062,118.7497,71047774.0],["2025-01-17",118.7497,119.8329,114.4366,116.1757,44653942.0],["2025-01-20",116.1757,120.6478,116.17572021484375,118.4217,39065204.0],["2025-01-21",118.4217,122.1982,117.6466,118.8192,38273868.0],["2025-01-22",118.8192,133.1201,118.81924438476562,131.1822,84480270.0],["2025-01-23",131.1822,133.8356,126.5212,126.9585,60841961.0],["2025-01-24",126.9585,129.1548,125.4579,127.4554,41111589.0],["2025-01-27",127.4554,127.45540618896484,114.1086,114.1086,68194240.0],["2025-02-05",114.1086,114.10861206054688,95.2263,97.6413,97108077.0],["2025-02-06",97.6413,100.6525,97.4226,100.3742,65465822.0],["2025-02-07",100.3742,108.7222,100.37423706054688,107.1122,76269859.0],["2025-02-10",107.1122,110.7794,107.11222076416016,109.9346,50515182.0],["2025-02-11",109.9346,113.1744,108.921,110.8092,43879471.0],["2025-02-12",110.8092,111.2961,109.3185,111.2067,35424579.0],["2025-02-13",111.2067,111.20670318603516,107.3905,107.4501,39434996.0],["2025-02-14",107.4501,110.6402,105.3929,106.7644,36238937.0],["2025-02-17",106.7644,117.1298,106.76438903808594,114.844,71522444.0],["2025-02-18",114.844,116.2552,112.3198,112.8862,45956234.0],["2025-02-19",112.8862,113.9496,110.7694,113.5322,37706356.0],["2025-02-20",113.5322,115.5198,111.9123,113.731,35372954.0],["2025-02-21",113.731,119.9522,113.73096466064453,117.9944,57448644.0],["2025-02-24",117.9944,117.99439239501953,113.3036,113.7906,52055371.0],["2025-02-25",113.7906,113.79058837890625,109.8154,110.6601,45792824.0],["2025-02-26",110.6601,111.6638,107.3408,111.5247,49434007.0],["2025-02-27",111.5247,114.1186,106.8638,107.5098,52782129.0],["2025-02-28",107.5098,107.50975036621094,99.5991,100.245,55544097.0],["2025-03-03",100.245,103.8327,99.4997,102.1333,42604042.0],["2025-03-04",102.1333,102.6401,97.1941,101.8252,32135294.0],["2025-03-05",101.8252,104.3196,101.7556,102.819,25224888.0],["2025-03-06",102.819,105.8203,102.1631,104.5184,40955870.0],["2025-03-07",104.5184,104.51839447021484,101.2289,101.6065,32776847.0],["2025-03-10",101.6065,102.4612,100.3742,101.7457,24064002.0],["2025-03-11",101.7457,101.74568176269531,98.7841,101.1494,20559951.0],["2025-03-12",101.1494,102.9382,101.14939880371094,101.7258,25600942.0],["2025-03-13",101.7258,104.2302,101.1693,101.855,27143580.0],["2025-03-14",101.855,104.1209,100.6724,103.3457,36706435.0],["2025-03-17",103.3457,105.1544,103.345703125,103.614,26441529.0],["2025-03-18",103.614,109.1893,102.173,108.1855,65239628.0],["2025-03-19",108.1855,108.18553924560547,104.1308,104.3296,35279116.0],["2025-03-20",104.3296,105.8402,104.1606,104.3494,19889305.0],["2025-03-21",104.3494,104.34944915771484,101.4774,101.8152,22733325.0],["2025-03-24",101.8152,103.306,100.6923,102.2426,22978476.0],["2025-03-25",102.2426,104.1507,101.2985,101.368,20722318.0],["2025-03-26",101.368,101.8351,100.4438,100.4537,15909201.0],["2025-03-27",100.4537,100.4537353515625,96.9158,98.5059,24205905.0],["2025-03-28",98.5059,98.5059,96.80648040771484,96.8065,20128485.0],["2025-03-31",96.8065,98.3668,96.0909,98.0289,18250700.0],["2025-04-01",98.0289,98.7742,97.6313,97.999,12295934.0],["2025-04-02",97.999,100.7519,97.7108,99.1419,21827933.0],["2025-04-03",99.1419,99.14192199707031,92.8511,93.2983,42498548.0],["2025-04-07",93.2983,93.29833984375,74.6347,74.6347,61630666.0],["2025-04-08",74.6347,76.2844,70.0334,71.8322,69279183.0],["2025-04-09",71.8322,73.0844,66.7836,71.544,59550089.0],["2025-04-10",71.544,80.995,71.54396057128906,77.0099,70926883.0],["2025-04-11",77.0099,78.7888,75.4397,77.8844,42893717.0],["2025-04-14",77.8844,83.9765,77.88444519042969,81.0348,54892718.0],["2025-04-15",81.0348,81.03480529785156,78.7987,79.6733,24980077.0],["2025-04-16",79.6733,79.67329406738281,76.185,77.5068,26670094.0],["2025-04-17",77.5068,78.3615,76.6124,77.1292,18492488.0],["2025-04-18",77.1292,78.7789,77.0695,78.6497,25754846.0],["2025-04-21",78.6497,81.7503,78.64967346191406,80.687,33202785.0],["2025-04-22",80.687,80.68697357177734,78.6199,79.5739,23616441.0],["2025-04-23",79.5739,84.8113,79.57390594482422,83.0025,60823372.0],["2025-04-24",83.0025,83.6386,80.7565,80.8261,30617372.0],["2025-04-25",80.8261,86.451,80.82610321044922,84.7417,64475761.0],["2025-04-28",84.7417,84.9901,82.6945,82.8733,31121720.0],["2025-04-29",82.8733,83.7081,81.9093,82.5752,20764694.0],["2025-04-30",82.5752,83.5789,81.8994,82.9727,22442074.0],["2025-05-06",82.9727,86.6498,82.97272491455078,86.1131,34750081.0],["2025-05-07",86.1131,88.4883,85.1094,86.1131,31463641.0],["2025-05-08",86.1131,97.3928,86.11314392089844,95.8922,99173499.0],["2025-05-09",95.8922,95.89217376708984,93.4176,94.2126,42305504.0],["2025-05-12",94.2126,98.4463,94.212646484375,96.6673,46824959.0],["2025-05-13",96.6673,100.1755,95.8127,95.8326,52215667.0],["2025-05-14",95.8326,100.4637,95.83255004882812,97.7804,54556418.0],["2025-05-15",97.7804,97.78040313720703,93.517,93.5369,43481983.0],["2025-05-16",93.5369,98.8637,92.6325,97.2239,52169452.0],["2025-05-19",97.2239,97.223876953125,94.63,94.6897,30567106.0],["2025-05-20",94.6897,96.5779,93.8151,95.3655,26424282.0],["2025-05-21",95.3655,96.6972,94.0636,95.1369,26224172.0],["2025-05-22",95.1369,96.1804,93.8151,93.8747,23977495.0],["2025-05-23",93.8747,93.87474822998047,91.1319,91.3008,27309887.0],["2025-05-26",91.3008,92.4139,90.2971,91.7878,18761552.0],["2025-05-27",91.7878,91.78776550292969,88.3293,89.6014,27821888.0],["2025-05-28",89.6014,92.4139,89.60140228271484,92.0462,30626087.0],["2025-05-29",92.0462,95.9916,92.0461654663086,94.3518,42242218.0],["2025-05-30",94.3518,94.3517837524414,91.9368,92.9704,21296641.0],["2025-06-03",92.9704,92.97039031982422,91.1815,91.1915,18333010.0],["2025-06-04",91.1915,97.363,91.19148254394531,96.6972,61162487.0],["2025-06-05",96.6972,102.9383,95.9021,102.2426,67768048.0],["2025-06-06",102.2426,103.8029,100.6227,102.8091,46803762.0],["2025-06-09",102.8091,110.4713,102.80905151367188,107.8775,72691572.0],["2025-06-10",107.8775,109.0501,105.9495,107.1023,47918671.0],["2025-06-11",107.1023,110.2924,106.4166,107.311,34304423.0],["2025-06-12",107.311,118.4615,106.3371,115.2813,86486899.0],["2025-06-13",115.2813,117.1596,113.2738,115.9273,47488879.0],["2025-06-16",115.9273,122.6851,115.92727661132812,119.823,59369856.0],["2025-06-17",119.823,121.4429,117.1695,118.6205,35823676.0],["2025-06-18",118.6205,124.8218,115.3807,124.2852,67826342.0],["2025-06-19",124.2852,130.5014,123.3273,128.0169,62573477.0],["2025-06-20",128.0169,130.8905,124.4947,129.2143,49300523.0],["2025-06-23",129.2143,129.21426391601562,122.4093,126.8096,53502446.0],["2025-06-24",126.8096,129.6832,124.0257,124.9736,45000554.0],["2025-06-25",124.9736,128.4061,122.9282,125.4526,49245712.0],["2025-06-26",125.4526,132.8862,125.45259094238281,129.4138,59978741.0],["2025-06-27",129.4138,139.9605,126.2807,138.0946,66277872.0],["2025-06-30",138.0946,146.2766,137.7055,145.5382,75214393.0],["2025-07-01",145.5382,146.4561,142.435,144.9794,31959141.0],["2025-07-02",144.9794,144.97940063476562,137.8252,138.6235,36577096.0],["2025-07-03",138.6235,143.5226,138.6234588623047,141.9461,38397875.0],["2025-07-04",141.9461,144.8597,138.2443,139.1423,41874479.0],["2025-07-07",139.1423,139.4616,129.9227,134.8518,57520424.0],["2025-07-08",134.8518,144.9395,133.5247,144.5603,53224112.0],["2025-07-09",144.5603,149.0304,143.7322,144.9794,41509561.0],["2025-07-10",144.9794,148.3519,141.6867,146.2666,43540397.0],["2025-07-11",146.2666,147.5537,142.2355,144.9595,31098862.0],["2025-07-14",144.9595,150.1679,144.0115,149.4894,38853191.0],["2025-07-15",149.4894,174.6039,149.48944091796875,174.4243,92406424.0],["2025-07-16",174.4243,181.5685,169.2956,170.3832,90585177.0],["2025-07-17",170.3832,178.5951,168.7967,176.4598,60463077.0],["2025-07-18",176.4598,191.5863,176.4597930908203,180.2215,61156221.0],["2025-07-21",180.2215,187.9843,176.7891,187.5353,59683509.0],["2025-07-22",187.5353,196.6651,180.9997,184.0331,59291285.0],["2025-07-23",184.0331,187.4655,175.6117,185.7692,40578373.0],["2025-07-24",185.7692,192.5343,181.2692,184.7914,44208006.0],["2025-07-25",184.7914,189.481,184.1029,184.8113,28787743.0],["2025-07-28",184.8113,192.8037,183.7936,191.4467,43894765.0],["2025-07-29",191.4467,210.5245,191.4466552734375,209.4668,58440368.0],["2025-07-30",209.4668,211.3327,203.1408,210.1353,39050574.0],["2025-07-31",210.1353,228.0956,210.1353302001953,217.1299,64406594.0],["2025-08-01",217.1299,220.3927,207.1719,210.1653,47594674.0],["2025-08-04",210.1653,210.16526794433594,204.0488,207.9601,33083739.0],["2025-08-05",207.9601,217.8882,203.051,210.4546,41413757.0],["2025-08-06",210.4546,213.1088,206.1541,210.0555,25530156.0],["2025-08-07",210.0555,215.5234,196.7649,208.0001,45307651.0],["2025-08-08",208.0001,213.4081,204.5477,208.8382,32731508.0],["2025-08-11",208.8382,220.0135,208.8382110595703,214.2762,35076252.0],["2025-08-12",214.2762,225.8905,212.53,225.1821,43082931.0],["2025-08-13",225.1821,252.4019,223.5058,251.444,55126547.0],["2025-08-14",251.444,251.44398498535156,238.8718,238.9416,40760133.0],["2025-08-15",238.9416,244.9084,234.5912,237.5247,35054080.0],["2025-08-18",237.5247,267.4087,237.52474975585938,259.4263,46984979.0],["2025-08-19",259.4263,276.9675,258.3287,274.8921,40978934.0],["2025-08-20",274.8921,274.8921203613281,256.8421,267.1992,40819732.0],["2025-08-21",267.1992,273.9941,255.5349,264.6348,39443593.0],["2025-08-22",264.6348,280.2603,258.4286,278.2846,38258165.0],["2025-08-25",278.2846,319.2939453125,278.2846374511719,319.2939,49806131.0],["2025-08-26",319.2939,322.0878,305.3248,313.3072,36191921.0],["2025-08-27",313.3072,345.1368,310.6231,324.3827,61074635.0],["2025-08-28",324.3827,358.7866,321.7385,358.2378,58391643.0],["2025-08-29",358.2378,366.8887,344.2088,354.1369,49033310.0],["2025-09-01",354.1369,412.887,354.13690185546875,405.204,59865089.0],["2025-09-02",405.204,418.6742,373.0451,383.1527,78412730.0],["2025-09-03",383.1527,429.0413,378.2636,425.2497,71235178.0],["2025-09-04",425.2497,447.0115,363.0771,368.3255,93905671.0],["2025-09-05",368.3255,417.9558,360.9219,406.102,79255067.0],["2025-09-08",406.102,406.10198974609375,343.241,369.1736,74111648.0],["2025-09-09",369.1736,371.7878,346.2344,358.4973,48063109.0],["2025-09-10",358.4973,394.6074,358.49725341796875,384.1505,62010239.0],["2025-09-11",384.1505,443.0104,384.1505126953125,438.9992,65680163.0],["2025-09-12",438.9992,438.9992370605469,409.0953,421.1587,47250565.0],["2025-09-15",421.1587,421.1586608886719,396.7626,407.1197,35752541.0],["2025-09-16",407.1197,421.039,395.3458,410.5123,44253263.0],["2025-09-17",410.5123,412.0688,390.247,405.3038,32431621.0],["2025-09-18",405.3038,429.0412,388.3512,408.4967,56160786.0],["2025-09-19",408.4967,424.0623,399.1473,420.57,46653593.0],["2025-09-22",420.57,420.8693,393.8092,417.0777,41268476.0],["2025-09-23",417.0777,456.0017,417.0777,433.3318,53444036.0],["2025-09-24",433.3318,434.0402,409.0954,422.5656,39338586.0],["2025-09-25",422.5656,441.9826,403.1086,433.6411,50559151.0],["2025-09-26",433.6411,441.3241,412.7872,412.7872,35111815.0],["2025-09-29",412.7872,432.2143,402.2006,415.8305,42905921.0],["2025-09-30",415.8305,434.0402,397.1817,402.7893,39289331.0],["2025-10-09",402.7893,425.7186,396.8025,397.9301,39090946.0],["2025-10-10",397.9301,406.9002,380.1693,389.1395,38428592.0],["2025-10-13",389.1395,389.1394958496094,361.3723,376.5444,40931349.0],["2025-10-14",376.5444,385.4838,343.5934,345.6909,51433907.0],["2025-10-15",345.6909,356.578,336.6017,353.7014,35317253.0],["2025-10-16",353.7014,378.8516,349.6162,366.5362,34256818.0],["2025-10-17",366.5362,381.4586,359.5745,373.1584,46763644.0],["2025-10-20",373.1584,420.7121,373.1584167480469,402.5237,60155062.0],["2025-10-21",402.5237,450.9464,402.5236511230469,440.9781,56517865.0],["2025-10-22",440.9781,456.9592,435.5745,443.7748,39749910.0],["2025-10-23",443.7748,443.7748107910156,425.1968,440.3589,27601113.0],["2025-10-24",440.3589,495.0641,436.5833,493.4161,49102526.0],["2025-10-27",493.4161,514.3913,493.41607666015625,508.3384,45072389.0],["2025-10-28",508.3384,535.3664,500.4078,512.3936,41796087.0],["2025-10-29",512.3936,541.3694,505.5617,520.1045,41727105.0],["2025-10-30",520.1045,537.364,508.3983,514.1315,45330984.0],["2025-10-31",514.1315,514.1315307617188,471.4421,472.4509,56301279.0],["2025-11-03",472.4509,482.8286,456.9692,479.4326,39840875.0],["2025-11-04",479.4326,503.6939,473.3199,477.2352,36085368.0],["2025-11-05",477.2352,479.4326,458.2477,476.4462,26408751.0],["2025-11-06",476.4462,507.2797,476.4461669921875,496.2927,37325144.0],["2025-11-07",496.2927,499.1992,478.4338,489.4707,24309960.0],["2025-11-10",489.4707,495.2939,459.4563,489.4208,35211079.0],["2025-11-11",489.4208,499.0694,463.4515,467.4967,32513112.0],["2025-11-12",467.4967,491.808,449.4781,491.1687,42302225.0],["2025-11-13",491.1687,491.1687316894531,469.4545,480.4315,31331746.0],["2025-11-14",480.4315,480.43145751953125,453.6831,462.2729,24727266.0],["2025-11-17",462.2729,488.0624,462.27294921875,482.6288,28246626.0],["2025-11-18",482.6288,490.2199,469.4544,472.351,24067856.0],["2025-11-19",472.351,499.1093,471.4421,488.0225,33786539.0],["2025-11-20",488.0225,521.7626,488.0224609375,491.4185,35352207.0],["2025-11-21",491.4185,491.41845703125,459.4563,463.4615,41412280.0],["2025-11-24",463.4615,476.4262,436.4435,456.26,46425800.0],["2025-11-25",456.26,494.2151,456.2600402832031,479.093,43936481.0],["2025-11-26",479.093,556.2218,469.844,542.5779,62895148.0],["2025-11-27",542.5779,558.1095,522.7414,523.3806,43732767.0],["2025-11-28",523.3806,529.1737,507.9988,513.8918,32465730.0],["2025-12-01",513.8918,545.854,513.891845703125,537.3641,37286705.0],["2025-12-02",537.3641,550.4786,534.8671,541.3594,27161533.0],["2025-12-03",541.3594,557.9197,521.4928,523.1109,36832752.0],["2025-12-04",523.1109,535.8958,511.7344,534.867,26319447.0],["2025-12-05",534.867,544.3558,524.3794,536.4152,28282591.0],["2025-12-08",536.4152,584.3085,536.4151611328125,569.3262,40822440.0],["2025-12-09",569.3262,612.2754,567.8679,605.2837,37129333.0],["2025-12-10",605.2837,619.2671,588.8032,615.2719,30209433.0],["2025-12-11",615.2719,626.3687,585.2174,586.1164,36353125.0],["2025-12-12",586.1164,603.1662,569.546,581.3121,46878924.0],["2025-12-15",581.3121,587.305,567.3286,570.1852,30098736.0],["2025-12-16",570.1852,574.3203,544.3658,551.1378,27970237.0],["2025-12-17",551.1378,591.3701,551.1377563476562,589.2826,32357008.0],["2025-12-18",589.2826,589.2825927734375,562.764,570.5248,24162887.0],["2025-12-19",570.5248,586.3061,569.6059,571.0242,22442914.0],["2025-12-22",571.0242,621.2648,571.0242309570312,616.7701,39441167.0],["2025-12-23",616.7701,628.2465,613.2743,620.266,23364201.0],["2025-12-24",620.266,637.2459,616.87,633.6501,23509126.0],["2025-12-25",633.6501,658.0212,617.679,639.0437,25938711.0],["2025-12-26",639.0437,639.043701171875,617.2695,626.2589,21376184.0],["2025-12-29",626.2589,632.941,612.0057,617.2695,24112583.0],["2025-12-30",617.2695,643.5784,614.2731,631.253,26114540.0],["2025-12-31",631.253,632.2518,607.2814,609.279,22560412.0],["2026-01-05",609.279,626.5485,599.4606,622.773,30204157.0],["2026-01-06",622.773,622.7730102539062,589.5024,604.5346,33558327.0],["2026-01-07",604.5346,627.2577,601.2884,618.8676,28001455.0],["2026-01-08",618.8676,618.8676147460938,591.3002,594.7462,29196168.0],["2026-01-09",594.7462,594.7461547851562,560.9462,582.5107,38572337.0],["2026-01-12",582.5107,599.2908,558.1894,591.2703,38360752.0],["2026-01-13",591.2703,615.8711,579.3244,585.0676,32055944.0],["2026-01-14",585.0676,600.1698,566.3398,592.2991,41732994.0],["2026-01-15",592.2991,636.2371,580.3333,624.2812,45903824.0],["2026-01-16",624.2812,644.2376,614.2931,616.2707,37272376.0],["2026-01-19",616.2707,618.2683,601.8578,604.7843,22307862.0],["2026-01-20",604.7843,607.2813,579.3144,584.3085,26290035.0],["2026-01-21",584.3085,598.9512,580.3133,581.2122,25095900.0],["2026-01-22",581.2122,623.7619,581.2122192382812,620.266,40194425.0],["2026-01-23",620.266,620.2659912109375,579.4742,584.3085,39656041.0],["2026-01-26",584.3085,597.2932,571.3339,589.1028,26088115.0],["2026-01-27",589.1028,629.2553,586.0065,614.8723,38728671.0],["2026-01-28",614.8723,644.2176,614.872314453125,627.2577,32926375.0],["2026-01-29",627.2577,637.1959,609.3888,613.1244,24894040.0],["2026-01-30",613.1244,652.8075,605.2138,648.2328,35759200.0],["2026-02-02",648.2328,657.8016,590.3014526367188,590.3015,55998048.0],["2026-02-03",590.3015,618.0686,575.3192,589.003,42918019.0],["2026-02-04",589.003,589.0029907226562,524.5093,559.3381,52721001.0],["2026-02-05",559.3381,577.0671,555.3528,561.3257,31867515.0],["2026-02-06",561.3257,561.32568359375,529.6732,539.3717,32867590.0],["2026-02-09",539.3717,573.3115,539.3717041015625,565.321,36663337.0],["2026-02-10",565.321,573.0019,554.8434,555.0532,21715825.0],["2026-02-11",555.0532,555.0531616210938,521.9124,531.2812,39713551.0],["2026-02-12",531.2812,545.7342,522.7614,526.8365,30178611.0],["2026-02-13",526.8365,543.1572,514.3913,530.3724,26043610.0],["2026-02-24",530.3724,571.3439,521.383,553.3452,35655753.0],["2026-02-25",553.3452,569.1864,547.3522,565.4009,21479209.0],["2026-02-26",565.4009,573.3215,558.3392,571.5436,25279991.0],["2026-02-27",571.5436,571.5435791015625,530.4822,533.3688,34712470.0],["2026-03-02",533.3688,579.3144,519.3853,569.9056,49310342.0],["2026-03-03",569.9056,598.3319,562.6142,563.1335,39310100.0],["2026-03-04",563.1335,563.133544921875,535.8659,538.3629,30742945.0],["2026-03-05",538.3629,584.3085,538.3629150390625,556.3416,37900360.0],["2026-03-06",556.3416,559.3181,536.4252,544.8352,21966767.0],["2026-03-09",544.8352,544.835205078125,505.4019,525.3683,31474315.0],["2026-03-10",525.3683,548.3311,525.3682861328125,546.3535,28309414.0],["2026-03-11",546.3535,568.2276,546.3534545898438,554.0244,23897170.0],["2026-03-12",554.0244,562.9139,527.8753,534.1678,23911726.0],["2026-03-13",534.1678,548.2312,534.1678466796875,541.3793,21198169.0],["2026-03-16",541.3793,564.3322,539.6813,561.0361,27431981.0],["2026-03-17",561.0361,577.1969,538.3629,542.3582,30040984.0],["2026-03-18",542.3582,581.362,542.358154296875,579.3145,37780487.0],["2026-03-19",579.3145,592.0993,569.2264,574.5201,33140756.0],["2026-03-20",574.5201,631.9721,574.5201416015625,611.2766,53853942.0],["2026-03-23",611.2766,617.3694,584.3085,598.9113,37851991.0],["2026-03-24",598.9113,604.2848,576.3179,602.477,28263565.0],["2026-03-25",602.477,634.2494,602.4769897460938,627.6572,33563126.0],["2026-03-26",627.6572,644.2376,612.1056,613.474,26276923.0],["2026-03-27",613.474,613.4739990234375,587.9642,597.2932,22432603.0],["2026-03-30",597.2932,597.2931518554688,578.3156,588.3837,20925480.0],["2026-03-31",588.3837,588.3837280273438,554.344,568.7369,26120231.0],["2026-04-01",568.7369,601.2884,568.7369384765625,601.1586,25540472.0],["2026-04-02",601.1586,601.1585693359375,578.006,581.3121,17731014.0],["2026-04-03",581.3121,624.2612,581.3120727539062,605.8031,29027106.0],["2026-04-07",605.8031,635.9074,596.9935,618.7977,23903065.0],["2026-04-08",618.7977,687.4465,618.7977294921875,687.3266,39662974.0],["2026-04-09",687.3266,699.1726,677.2086,692.2009,24961927.0],["2026-04-10",692.2009,742.1617,692.2008666992188,733.7817,33080075.0],["2026-04-13",733.7817,743.1206,713.3858,737.1277,22887618.0],["2026-04-14",737.1277,785.2906,737.127685546875,772.0863,29266836.0],["2026-04-15",772.0863,807.874,765.0946,779.058,32345247.0],["2026-04-16",779.058,809.1524,761.4489,808.653,28657012.0],["2026-04-17",808.653,863.9775,808.6530151367188,849.9941,39857161.0],["2026-04-20",849.9941,877.941,839.5865,848.9953,27263113.0],["2026-04-21",848.9953,866.974,838.0083,863.8377,25113802.0],["2026-04-22",863.8377,892.1443,852.9906,885.572,29438293.0],["2026-04-23",885.572,918.9026,876.7425,895.9398,30986940.0],["2026-04-24",895.9398,913.9184,853.5199,885.9415,38388441.0],["2026-04-27",885.9415,898.9362,852.9906,856.017,31814871.0],["2026-04-28",856.017,856.0170288085938,820.0296,824.0248,29510905.0],["2026-04-29",824.0248,861.9799,815.2652,845.0,25173087.0],["2026-04-30",845.0,874.65,845.0,857.5,21270964.0],["2026-05-06",857.5,889.0,840.45,856.0,30938572.0],["2026-05-07",856.0,889.15,835.0,877.47,27719010.0],["2026-05-08",877.47,898.95,861.56,886.0,19764077.0],["2026-05-11",886.0,946.79,870.0,940.13,32265543.0],["2026-05-12",940.13,1022.9,940.1300048828125,1017.99,34542136.0],["2026-05-13",1017.99,1052.2,991.12,1049.2,26000533.0],["2026-05-14",1049.2,1088.88,1025.1,1078.0,30057134.0],["2026-05-15",1078.0,1099.87,1034.0,1049.87,27625280.0],["2026-05-18",1049.87,1075.0,1030.03,1045.0,24313205.0],["2026-05-19",1045.0,1045.0,988.88,1030.0,27274908.0],["2026-05-20",1030.0,1071.0,1019.11,1037.0,22597322.0],["2026-05-21",1037.0,1065.0,993.34,993.34,23772601.0],["2026-05-22",993.34,1044.87,993.3400268554688,1037.98,20933769.0],["2026-05-25",1037.98,1094.98,1025.55,1093.0,25076089.0],["2026-05-26",1093.0,1110.0,1076.0,1103.0,23439109.0],["2026-05-27",1103.0,1147.0,1088.67,1111.37,25068811.0],["2026-05-28",1111.37,1199.79,1085.5601,1197.99,28746513.0],["2026-05-29",1197.99,1209.99,1155.0,1161.16,28726795.0],["2026-06-01",1161.16,1183.61,1113.9,1130.0,26978189.0],["2026-06-02",1130.0,1205.58,1130.0,1191.8101,29006342.0],["2026-06-03",1191.8101,1320.0,1191.81005859375,1275.0,34525076.0],["2026-06-04",1275.0,1290.0,1241.36,1280.0,21714212.0],["2026-06-05",1280.0,1301.51,1160.0,1179.99,47474088.0],["2026-06-08",1179.99,1179.989990234375,1132.0,1154.99,33611984.0],["2026-06-09",1154.99,1196.16,1126.9,1180.0,39893037.0],["2026-06-10",1180.0,1180.0,1128.8,1147.0,22896530.0],["2026-06-11",1147.0,1174.9,1093.0,1124.0,30592359.0],["2026-06-12",1124.0,1188.5,1124.0,1149.0,34685070.0],["2026-06-15",1149.0,1245.0,1122.0,1245.0,34223742.0],["2026-06-16",1245.0,1273.6801,1232.46,1248.09,23282186.0],["2026-06-17",1248.09,1276.13,1220.05,1276.11,21756242.0],["2026-06-18",1276.11,1368.5,1268.73,1367.88,28551616.0],["2026-06-22",1367.88,1416.88,1343.38,1382.33,28033273.0],["2026-06-23",1382.33,1395.0,1300.0,1310.01,29177335.0],["2026-06-24",1310.01,1344.88,1282.15,1312.1801,26225743.0],["2026-06-25",1312.1801,1345.09,1280.02,1323.4,37609048.0],["2026-06-26",1323.4,1323.4000244140625,1235.13,1253.89,35281098.0],["2026-06-29",1253.89,1264.21,1169.49,1220.0,35289911.0],["2026-06-30",1220.0,1295.6,1218.21,1270.0,27678291.0],["2026-07-01",1270.0,1315.5699,1208.0,1223.17,27155710.0],["2026-07-02",1223.17,1223.1700439453125,1127.4,1143.0,31762024.0],["2026-07-03",1143.0,1188.01,1115.0,1116.0,32861791.0],["2026-07-06",1116.0,1141.0,1060.34,1098.92,31556610.0],["2026-07-07",1098.92,1138.2,1089.0,1121.9,29286443.0],["2026-07-08",1121.9,1179.3,1114.5601,1128.35,31732800.0],["2026-07-09",1128.35,1199.99,1117.01,1194.9,35888423.0],["2026-07-10",1194.9,1218.0,1093.97998046875,1093.98,42326242.0],["2026-07-13",1093.98,1148.48,1076.8,1108.0,34452091.0],["2026-07-14",1108.0,1198.66,1098.0,1184.05,40047572.0],["2026-07-15",1184.05,1207.98,1160.0,1169.3101,24794635.0],["2026-07-16",1169.3101,1169.31005859375,1098.0,1113.0,30663363.0],["2026-07-17",1113.0,1113.0,950.55,979.46,56186085.0],["2026-07-20",979.46,1057.77,967.68,1004.0,45366520.0],["2026-07-21",1004.0,1136.8,988.82,1136.55,48115735.0],["2026-07-22",1136.55,1138.88,1060.5,1060.8,36798027.0],["2026-07-23",1060.8,1115.0,1060.0,1072.52,27254102.0],["2026-07-24",1072.52,1082.54,1039.01,1046.51,21687683.0],["2026-07-27",1046.51,1080.0,1003.33,1076.9399,25590266.0],["2026-07-28",1076.9399,1076.93994140625,899.99,908.0,54105056.0],["2026-07-29",908.0,965.0,889.5,951.0,46871501.0],["2026-07-30",951.0,951.0,793.03,864.0,69370223.0],["2026-07-31",864.0,986.89,864.0,902.01,56942000.0],["2026-08-03",902.01,933.61,875.87,902.5,32185235.0],["2026-08-04",902.5,1033.89,902.5,1021.99,50591256.0],["2026-08-05",1021.99,1021.989990234375,880.0,947.74,72323043.0],["2026-08-06",947.74,995.0,882.55,955.0,42295059.0],["2026-08-07",955.0,999.88,902.0,919.87,57189157.0],["2026-08-10",919.87,919.8699951171875,835.0,864.58,52592131.0],["2026-08-11",864.58,898.48,850.4,886.96,33973722.0],["2026-08-12",886.96,936.8,876.01,921.0,31072873.0],["2026-08-13",921.0,966.06,920.66,921.04,29337122.0],["2026-08-14",921.04,948.77,916.0,943.0,20014655.0],["2026-08-17",943.0,1014.87,917.46,1001.03,36325660.0],["2026-08-18",1001.03,1009.0,971.81,988.1,22073870.0],["2026-08-19",988.1,988.0999755859375,886.0,895.6,35801170.0],["2026-08-20",895.6,912.01,881.0,904.2,22706170.0],["2026-08-21",904.2,943.88,901.4,943.0,28703867.0],["2026-08-24",943.0,949.73,850.0,870.22,38909280.0],["2026-08-25",870.22,871.91,837.12,846.0,29356020.0],["2026-08-26",846.0,866.0,830.0,850.9,21810959.0],["2026-08-27",850.9,880.0,850.9000244140625,866.12,26154836.0],["2026-08-28",866.12,915.88,856.63,858.35,31719580.0],["2026-08-31",858.35,863.56,830.0,851.9,22422813.0],["2026-09-01",851.9,887.0,837.33,859.3,28662243.0],["2026-09-02",859.3,859.2999877929688,814.06,822.4,26669930.0],["2026-09-03",822.4,835.9,804.02,813.0,21642890.0],["2026-09-04",813.0,834.96,808.9,814.0,21106650.0],["2026-09-07",814.0,902.26,814.0,898.46,43130339.0],["2026-09-08",898.46,933.98,894.0,902.37,28765843.0],["2026-09-09",902.37,934.49,901.0,908.9,20110050.0],["2026-09-10",908.9,909.0,882.01,890.1,17309924.0],["2026-09-11",890.1,929.8,890.0999755859375,926.0,32781300.0],["2026-09-14",926.0,926.0,866.66,873.0,27183039.0]]}