{"t":"300347.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2012-08-17",3.859,4.4379,3.6283,3.859,110756076.0],["2012-08-20",3.859,4.1678,3.8498,4.0096,68559432.0],["2012-08-21",4.0096,4.3175,4.0041,4.2372,57047832.0],["2012-08-22",4.2372,4.3947,4.0921,4.1986,47343432.0],["2012-08-23",4.1986,4.2581,4.0288,4.0304,34773456.0],["2012-08-24",4.0304,4.4333,3.998,4.3839,50355708.0],["2012-08-27",4.3839,4.5112,4.2257,4.3306,40525716.0],["2012-08-28",4.3306,4.7636,4.330626010894775,4.6216,38894904.0],["2012-08-29",4.6216,4.8223,4.5382,4.6,40900008.0],["2012-08-30",4.6,4.6201,4.2064,4.4225,36083676.0],["2012-08-31",4.4225,4.8192,4.3221,4.6857,27969048.0],["2012-09-03",4.6857,4.9064,4.6509,4.7852,30418260.0],["2012-09-04",4.7852,4.83,4.6602,4.6764,17947284.0],["2012-09-05",4.6764,4.8447,4.6525,4.7814,14706636.0],["2012-09-06",4.7814,4.9133,4.7474,4.8014,14225940.0],["2012-09-07",4.8014,4.8601,4.708,4.786,17632020.0],["2012-09-10",4.786,4.82,4.6895,4.7744,17009928.0],["2012-09-11",4.7744,4.8562,4.6,4.6401,22894452.0],["2012-09-12",4.6401,4.7065,4.5961,4.6309,13179276.0],["2012-09-13",4.6309,5.0438,4.6154,4.9079,29873760.0],["2012-09-14",4.9079,5.077,4.8863,4.8933,24413052.0],["2012-09-17",4.8933,4.893273830413818,4.6393,4.6401,11444652.0],["2012-09-18",4.6401,4.6617,4.4842,4.546,12761016.0],["2012-09-19",4.546,4.6139,4.4858,4.5691,7817232.0],["2012-09-20",4.5691,4.6131,4.4232,4.4379,11378040.0],["2012-09-21",4.4379,4.4611,4.2835,4.3592,13965888.0],["2012-09-24",4.3592,4.4271,4.3028,4.3661,7912512.0],["2012-09-25",4.3661,4.4055,4.1408,4.1848,9470904.0],["2012-09-26",4.1848,4.1986,4.0613,4.0914,9747732.0],["2012-09-27",4.0914,4.2303,4.09136438369751,4.2118,6485976.0],["2012-09-28",4.2118,4.3499,4.15,4.3221,6900288.0],["2012-10-08",4.3221,4.3221354484558105,4.2372,4.2743,4558020.0],["2012-10-09",4.2743,4.4395,4.2742838859558105,4.4148,6726000.0],["2012-10-10",4.4148,4.4518,4.3723,4.4163,4441644.0],["2012-10-11",4.4163,4.416296482086182,4.2766,4.2913,4273884.0],["2012-10-12",4.2913,4.3831,4.1315,4.2218,8670672.0],["2012-10-15",4.2218,4.221799850463867,4.018,4.1778,7724100.0],["2012-10-16",4.1778,4.3978,4.13,4.3229,6087384.0],["2012-10-17",4.3229,4.3947,4.2835,4.3322,3823572.0],["2012-10-18",4.3322,4.4117,4.3291,4.3877,3646128.0],["2012-10-19",4.3877,4.5367,4.3792,4.4919,5707176.0],["2012-10-22",4.4919,4.5768,4.4688,4.5529,3625248.0],["2012-10-23",4.5529,4.552906036376953,4.4263,4.4371,6108684.0],["2012-10-24",4.4371,4.451,4.3468,4.3569,6768312.0],["2012-10-25",4.3569,4.4364,4.2835,4.2835,3711288.0],["2012-10-26",4.2835,4.3299,4.1801,4.3221,4287600.0],["2012-10-29",4.3221,4.5498199462890625,4.2851,4.5498,7349676.0],["2012-10-30",4.5498,4.7003,4.5305,4.5969,5831400.0],["2012-10-31",4.5969,4.59689998626709,4.4765,4.5791,3694536.0],["2012-11-01",4.5791,4.654,4.5537,4.6154,3153480.0],["2012-11-02",4.6154,4.7289,4.5923,4.6625,5132940.0],["2012-11-05",4.6625,4.6695,4.4379,4.4688,5240748.0],["2012-11-06",4.4688,4.5923,4.4086,4.5189,7429368.0],["2012-11-07",4.5189,4.518947124481201,4.3129,4.37,9442368.0],["2012-11-08",4.37,4.369987487792969,4.1909,4.2843,6501204.0],["2012-11-09",4.2843,4.3183,4.245,4.2588,2999100.0],["2012-11-12",4.2588,4.3329,4.2064,4.245,4917648.0],["2012-11-13",4.245,4.2588,4.1369,4.1462,4795644.0],["2012-11-14",4.1462,4.2133,4.1315,4.177,3399612.0],["2012-11-15",4.177,4.1793,4.0535,4.0844,3163236.0],["2012-11-16",4.0844,4.1477,4.0304,4.0829,2858376.0],["2012-11-19",4.0829,4.1045,3.9524,4.0366,4730196.0],["2012-11-20",4.0366,4.052,3.9362,3.9764,3707172.0],["2012-11-21",3.9764,4.0288472175598145,3.9131,4.0288,3085800.0],["2012-11-22",4.0288,4.0288472175598145,3.9563,3.981,2257872.0],["2012-11-23",3.981,4.0404,3.9594,4.0134,2209896.0],["2012-11-26",4.0134,4.013411521911621,3.8822,3.8984,3356148.0],["2012-11-27",3.8984,3.898411750793457,3.7286,3.7363,7176036.0],["2012-11-28",3.7363,3.8436,3.7163,3.7819,5169408.0],["2012-11-29",3.7819,3.8189,3.7379,3.7441,2404032.0],["2012-11-30",3.7441,3.8344,3.744,3.8344,3334356.0],["2012-12-03",3.8344,3.9092,3.7201,3.7803,3931836.0],["2012-12-04",3.7803,3.805,3.6646,3.7819,10032420.0],["2012-12-05",3.7819,3.971,3.7502,3.9362,7883844.0],["2012-12-06",3.9362,3.9748,3.8475,3.876,5433432.0],["2012-12-07",3.876,3.9486,3.8598,3.9439,4456524.0],["2012-12-10",3.9439,3.971,3.8845,3.9663,4131072.0],["2012-12-11",3.9663,4.0366,3.9208,3.937,2995140.0],["2012-12-12",3.937,4.0119,3.876,3.998,7157664.0],["2012-12-13",3.998,3.9979753494262695,3.8976,3.9216,3800628.0],["2012-12-14",3.9216,4.0597,3.9061,4.0512,5167884.0],["2012-12-17",4.0512,4.051230430603027,3.954,3.998,3832188.0],["2012-12-18",3.998,4.0204,3.9285,3.9571,3118476.0],["2012-12-19",3.9571,4.0705,3.9385,4.0512,4130268.0],["2012-12-20",4.0512,4.3028,4.051230430603027,4.2025,8977332.0],["2012-12-21",4.2025,4.399317264556885,4.1678,4.3993,11543424.0],["2012-12-24",4.3993,4.5382,4.3221,4.4063,13730304.0],["2012-12-25",4.4063,4.4063,4.40626335144043,4.4063,0.0],["2012-12-26",4.4063,4.708,4.40626335144043,4.6941,24919152.0],["2012-12-27",4.6941,4.694148063659668,4.4811,4.5151,17638464.0],["2012-12-28",4.5151,4.6849,4.4618,4.5537,12393012.0],["2012-12-31",4.5537,4.5984,4.3916,4.3955,20447424.0],["2013-01-04",4.3955,4.7273,4.395457744598389,4.6293,26263380.0],["2013-01-07",4.6293,4.6949,4.5159,4.6532,14820540.0],["2013-01-08",4.6532,4.8238,4.5537,4.6077,12977520.0],["2013-01-09",4.6077,4.6077046394348145,4.3607,4.4232,16254000.0],["2013-01-10",4.4232,4.5182,4.4171,4.5074,15466212.0],["2013-01-11",4.5074,4.6679,4.507369041442871,4.5406,18669624.0],["2013-01-14",4.5406,4.8176,4.5382,4.7852,17841108.0],["2013-01-15",4.7852,4.8616,4.6733,4.7389,16028136.0],["2013-01-16",4.7389,4.83,4.6216,4.6996,14289996.0],["2013-01-17",4.6996,4.7412,4.5938,4.6077,7543164.0],["2013-01-18",4.6077,4.6841,4.5367,4.654,8557296.0],["2013-01-21",4.654,4.9388,4.654014587402344,4.7621,24794604.0],["2013-01-22",4.7621,4.7775,4.4765,4.5313,15245844.0],["2013-01-23",4.5313,4.6216,4.4441,4.6139,10319760.0],["2013-01-24",4.6139,4.6463,4.4001,4.4449,11358876.0],["2013-01-25",4.4449,4.5668,4.3684,4.5213,7764960.0],["2013-01-28",4.5213,4.6532,4.4927,4.6208,9200244.0],["2013-01-29",4.6208,4.6965,4.5722,4.6201,8405016.0],["2013-01-30",4.6201,4.6386,4.4402,4.4734,11769060.0],["2013-01-31",4.4734,4.5112,4.3993,4.4966,5551644.0],["2013-02-01",4.4966,4.5923,4.4541,4.5537,7931292.0],["2013-02-04",4.5537,4.654,4.553678035736084,4.6309,11911620.0],["2013-02-05",4.6309,4.708,4.5923,4.6085,11698740.0],["2013-02-06",4.6085,4.6772,4.5907,4.6309,8228988.0],["2013-02-07",4.6309,4.681,4.556,4.6756,8724384.0],["2013-02-08",4.6756,4.8616,4.6556,4.8122,12020568.0],["2013-02-18",4.8122,4.9226,4.8107,4.8145,12062664.0],["2013-02-19",4.8145,4.814548969268799,4.6424,4.6702,9227928.0],["2013-02-20",4.6702,4.8809,4.6556,4.8539,10790820.0],["2013-02-21",4.8539,5.0445,4.7991,4.9913,17692848.0],["2013-02-22",4.9913,4.9912943840026855,4.8709,4.9049,8226588.0],["2013-02-25",4.9049,5.0137,4.867,4.9566,7967016.0],["2013-02-26",4.9566,5.1588,4.9187,5.0191,16862076.0],["2013-02-27",5.0191,5.1248,4.8701,4.9357,7873908.0],["2013-02-28",4.9357,5.0168,4.8647,5.009,7385460.0],["2013-03-01",5.009,5.1549,4.9797,5.0816,8830356.0],["2013-03-04",5.0816,5.2089,5.0175,5.0337,10012752.0],["2013-03-05",5.0337,5.3633,4.9975,5.3255,10966500.0],["2013-03-06",5.3255,5.5169,5.3116,5.3456,10982424.0],["2013-03-07",5.3456,5.5262,5.2738,5.3564,12795624.0],["2013-03-08",5.3564,5.3564,5.356360912322998,5.3564,0.0],["2013-03-11",5.3564,5.5949,5.356360912322998,5.4328,13238868.0],["2013-03-12",5.4328,5.4744,5.1395,5.2715,15165912.0],["2013-03-13",5.2715,5.344,5.1248,5.3178,9082608.0],["2013-03-14",5.3178,5.557803630828857,5.2869,5.5578,13148688.0],["2013-03-15",5.5578,5.7021,5.4559,5.4559,14530092.0],["2013-03-18",5.4559,5.5478,5.3124,5.4644,9599940.0],["2013-03-19",5.4644,5.8117289543151855,5.4428,5.8117,15459048.0],["2013-03-20",5.8117,5.8951,5.7122,5.8658,12376956.0],["2013-03-21",5.8658,5.9113,5.8048,5.8889,7914540.0],["2013-03-22",5.8889,6.1552,5.8156,6.0973,10320612.0],["2013-03-25",6.0973,6.4292,6.0718,6.3227,16620540.0],["2013-03-26",6.3227,6.4909,6.1513,6.4354,12783144.0],["2013-03-27",6.4354,6.4662,6.3049,6.3906,7674804.0],["2013-03-28",6.3906,6.3944,6.0741,6.0819,16793868.0],["2013-03-29",6.0819,6.3752,6.081861972808838,6.3752,11946132.0],["2013-04-01",6.3752,6.9216,6.37515115737915,6.6129,12975264.0],["2013-04-02",6.6129,6.6885,6.1359,6.1706,16837392.0],["2013-04-03",6.1706,6.2501,6.024,6.0757,10743360.0],["2013-04-08",6.0757,6.5449,5.9584,6.4909,11270604.0],["2013-04-09",6.4909,6.5874,6.3829,6.5573,6877968.0],["2013-04-10",6.5573,6.7958,6.1668,6.3443,14059428.0],["2013-04-11",6.3443,6.4662,6.1822,6.1891,9065808.0],["2013-04-12",6.1891,6.3288,6.1367,6.2169,5754936.0],["2013-04-15",6.2169,6.2725,5.9815,6.0587,7066320.0],["2013-04-16",6.0587,6.2478,5.9437,6.2432,7299948.0],["2013-04-17",6.2432,6.5913,6.1945,6.5743,9244776.0],["2013-04-18",6.5743,6.6785,6.4871,6.5758,7571940.0],["2013-04-19",6.5758,6.8923,6.5257,6.7171,11119092.0],["2013-04-22",6.7171,6.9826,6.6005,6.9625,14707212.0],["2013-04-23",6.9625,7.6587,6.962497234344482,7.5251,29507280.0],["2013-04-24",7.5251,8.2777,7.485,8.2777,36012288.0],["2013-04-25",8.2777,8.4668,7.6587,7.7798,35752680.0],["2013-04-26",7.7798,8.0261,7.4866,7.8184,25936692.0],["2013-05-02",7.8184,8.5217,7.7998,8.2759,27730446.0],["2013-05-03",8.2759,9.0243,7.9818,8.962,32772090.0],["2013-05-06",8.962,9.3946,8.6353,8.7146,32267178.0],["2013-05-07",8.7146,9.1021,8.6197,8.9651,21322422.0],["2013-05-08",8.9651,9.2483,8.6508,9.046,25073466.0],["2013-05-09",9.046,9.046046257019043,8.5964,8.654,21538122.0],["2013-05-10",8.654,8.7069,7.9351,8.0409,27626832.0],["2013-05-13",8.0409,8.321,8.040929794311523,8.1685,13203948.0],["2013-05-14",8.1685,8.2961,7.8744,8.0845,12313950.0],["2013-05-15",8.0845,8.279,7.9694,8.2728,14266074.0],["2013-05-16",8.2728,8.5124,8.0409,8.1141,19387422.0],["2013-05-17",8.1141,8.114055633544922,7.764,7.9865,17004798.0],["2013-05-20",7.9865,8.2961,7.7733,8.2696,17874642.0],["2013-05-21",8.2696,8.3661,8.1405,8.2712,13239678.0],["2013-05-22",8.2712,8.271203994750977,7.8449,7.8698,14603442.0],["2013-05-23",7.8698,8.0985,7.7484,7.8807,10996458.0],["2013-05-24",7.8807,8.0596,7.8262,7.9974,8359962.0],["2013-05-27",7.9974,8.3832,7.9802,8.349,18738804.0],["2013-05-28",8.349,8.3661,7.9056,7.9616,15279084.0],["2013-05-29",7.9616,8.0129,7.8013,7.9258,9389874.0],["2013-05-30",7.9258,8.2307,7.8169,8.0907,11952846.0],["2013-05-31",8.0907,8.153,7.9071,7.9351,8440368.0],["2013-06-03",7.9351,7.9507,7.5477,7.6193,11589978.0],["2013-06-04",7.6193,7.619278907775879,7.1416,7.2505,14006850.0],["2013-06-05",7.2505,7.347,7.1556,7.291,7492350.0],["2013-06-06",7.291,7.2957,7.1727,7.2272,5212458.0],["2013-06-07",7.2272,7.3703,7.1961,7.347,8062404.0],["2013-06-13",7.347,7.346994876861572,6.846,7.0031,7691598.0],["2013-06-14",7.0031,7.3594,7.003138542175293,7.333,8304594.0],["2013-06-17",7.333,8.0596,7.3237,7.9507,19284990.0],["2013-06-18",7.9507,7.9943,7.6255,7.8169,8760432.0],["2013-06-19",7.8169,7.816878318786621,7.4372,7.5539,8309346.0],["2013-06-20",7.5539,8.058,7.4652,7.5882,13771308.0],["2013-06-21",7.5882,8.0129,7.0016,7.918,15421242.0],["2013-06-24",7.918,8.1685,7.6815,8.1078,20306760.0],["2013-06-25",8.1078,8.6337,7.8885,8.5326,30243468.0],["2013-06-26",8.5326,8.8002,8.3723,8.6524,25587402.0],["2013-06-27",8.6524,8.8033,8.044,8.0596,22722228.0],["2013-06-28",8.0596,8.1685,7.7609,7.8433,17937648.0],["2013-07-01",7.8433,8.2899,7.7795,8.2619,13152378.0],["2013-07-02",8.2619,8.5933,8.1218,8.5419,16424190.0],["2013-07-03",8.5419,8.7815,8.223,8.5264,15381132.0],["2013-07-04",8.5264,9.2576,8.3754,8.7286,22708818.0],["2013-07-05",8.7286,8.8951,8.3552,8.3552,12164202.0],["2013-07-08",8.3552,8.6088,7.974,8.4626,7823196.0],["2013-07-09",8.4626,8.8204,8.2074,8.8158,12478728.0],["2013-07-10",8.8158,9.0787,8.6773,8.7893,10886454.0],["2013-07-11",8.7893,8.906,8.559,8.7006,10351746.0],["2013-07-12",8.7006,9.1254,8.6431,8.962,13954248.0],["2013-07-15",8.962,9.7089,8.9091,9.7089,18340146.0],["2013-07-16",9.7089,9.7944,9.4412,9.642,9228444.0],["2013-07-17",9.642,10.1072,9.533,9.5984,12630546.0],["2013-07-18",9.5984,10.0418,9.4148,9.8007,9820986.0],["2013-07-19",9.8007,10.1492,9.6466,9.6466,13531002.0],["2013-07-22",9.6466,9.9531,9.3417,9.9298,8090322.0],["2013-07-23",9.9298,10.2379,9.8645,10.1461,8741604.0],["2013-07-24",10.1461,10.4635,10.0776,10.4635,7497276.0],["2013-07-25",10.4635,10.5615,9.6466,9.9422,11421306.0],["2013-07-26",9.9422,10.1118,9.6155,9.88,9489852.0],["2013-07-29",9.88,9.880013465881348,9.3043,9.3323,8884962.0],["2013-07-30",9.3323,9.4848,8.9309,9.0025,8532264.0],["2013-07-31",9.0025,9.2888,9.002479553222656,9.2079,5349438.0],["2013-08-01",9.2079,9.7244,9.0243,9.6373,7115592.0],["2013-08-02",9.6373,9.9034,9.4615,9.5502,6856428.0],["2013-08-05",9.5502,9.8567,9.3946,9.8256,6711288.0],["2013-08-06",9.8256,9.825554847717285,9.337,9.5393,12587508.0],["2013-08-07",9.5393,9.53926944732666,8.7131,8.8173,21907584.0],["2013-08-08",8.8173,9.0974,8.6524,9.0212,9646554.0],["2013-08-09",9.0212,9.0678,8.6851,8.8469,8279898.0],["2013-08-12",8.8469,8.9434,8.7255,8.9169,6852102.0],["2013-08-13",8.9169,9.0912,8.7909,8.9387,5628246.0],["2013-08-14",8.9387,9.0071,8.8064,8.8376,4578372.0],["2013-08-15",8.8376,8.9465,8.6508,8.6742,4744554.0],["2013-08-16",8.6742,8.7738,8.4035,8.4175,7385628.0],["2013-08-19",8.4175,8.9589,8.3241,8.9262,9458004.0],["2013-08-20",8.9262,9.0165,8.78,8.9636,9016404.0],["2013-08-21",8.9636,8.963582038879395,8.5404,8.5419,12285762.0],["2013-08-22",8.5419,8.5917,8.3786,8.4003,11567052.0],["2013-08-23",8.4003,8.5264,8.3023,8.3506,12857364.0],["2013-08-26",8.3506,8.6135,8.350554466247559,8.5108,10747566.0],["2013-08-27",8.5108,8.559,8.4019,8.4237,6363294.0],["2013-08-28",8.4237,8.4844,8.2774,8.2837,9860718.0],["2013-08-29",8.2837,8.3132,8.0129,8.0425,10435464.0],["2013-08-30",8.0425,8.042485237121582,7.7655,7.9149,10202682.0],["2013-09-02",7.9149,8.293,7.8573,8.2883,8719950.0],["2013-09-03",8.2883,8.4704,8.2121,8.2463,8181666.0],["2013-09-04",8.2463,8.246309280395508,8.0051,8.0736,9717078.0],["2013-09-05",8.0736,8.4377,8.044,8.3117,9614190.0],["2013-09-06",8.3117,8.6462,8.2619,8.6026,11599770.0],["2013-09-09",8.6026,8.6446,8.2385,8.3085,7908132.0],["2013-09-10",8.3085,8.3708,8.0596,8.1109,6337938.0],["2013-09-11",8.1109,8.167,7.7655,7.9165,8159604.0],["2013-09-12",7.9165,8.1685,7.8962,7.9585,4162494.0],["2013-09-13",7.9585,8.0705,7.8107,8.0596,5687622.0],["2013-09-16",8.0596,8.4953,8.0285,8.4719,11713014.0],["2013-09-17",8.4719,8.471915245056152,8.4719,8.4719,0.0],["2013-09-18",8.4719,9.3199,8.471915245056152,8.9963,21609492.0],["2013-09-23",8.9963,9.2561,8.71,9.1845,16830474.0],["2013-09-24",9.1845,9.6311,8.9931,9.4319,11804346.0],["2013-09-25",9.4319,9.6466,9.183,9.6155,10393122.0],["2013-09-26",9.6155,10.1881,9.4319,9.6933,11569626.0],["2013-09-27",9.6933,9.8707,9.4724,9.5828,10626588.0],["2013-09-30",9.5828,10.0512,9.5455,9.9189,6081918.0],["2013-10-08",9.9189,9.918910026550293,9.4957,9.5533,6668844.0],["2013-10-09",9.5533,9.656,9.4755,9.5377,5861508.0],["2013-10-10",9.5377,9.6466,9.1674,9.3448,8327082.0],["2013-10-11",9.3448,9.5206,9.2032,9.4086,4745910.0],["2013-10-14",9.4086,9.796,9.408573150634766,9.7089,5119452.0],["2013-10-15",9.7089,10.3935,9.7088623046875,9.8193,10107324.0],["2013-10-16",9.8193,10.0947,9.463,9.8722,9945744.0],["2013-10-17",9.8722,10.0185,9.6311,9.6529,4892448.0],["2013-10-18",9.6529,9.7633,9.4879,9.491,4490124.0],["2013-10-21",9.491,9.9002,9.4164,9.8162,6181212.0],["2013-10-22",9.8162,10.0901,9.5222,9.5517,6664380.0],["2013-10-23",9.5517,9.551715850830078,9.1176,9.1596,7865406.0],["2013-10-24",9.1596,9.4164,9.1176,9.2608,3585720.0],["2013-10-25",9.2608,9.365,8.8936,9.0009,5303934.0],["2013-10-28",9.0009,9.1021,8.8064,8.9994,3914712.0],["2013-10-29",8.9994,9.1612,8.5186,8.8936,4895706.0],["2013-10-30",8.8936,9.0787,8.7909,8.9542,2911836.0],["2013-10-31",8.9542,9.0554,8.8718,8.9153,2191122.0],["2013-11-01",8.9153,9.2685,8.7831,9.2561,5010144.0],["2013-11-04",9.2561,9.4288,9.1036,9.4288,4355970.0],["2013-11-05",9.4288,9.4521,9.2763,9.3354,2481378.0],["2013-11-06",9.3354,9.335445404052734,8.8998,8.9776,6208902.0],["2013-11-07",8.9776,9.1161,8.9076,8.9791,2146500.0],["2013-11-08",8.9791,9.0694,8.8687,8.9823,1822776.0],["2013-11-11",8.9823,9.0554,8.8064,8.9776,2487888.0],["2013-11-12",8.9776,9.1939,8.9698,9.0772,4606206.0],["2013-11-13",9.0772,9.1145,8.8656,8.9091,2726880.0],["2013-11-14",8.9091,9.2499,8.8842,9.1176,4396398.0],["2013-11-15",9.1176,9.4132,9.1176176071167,9.3277,3706770.0],["2013-11-18",9.3277,9.9391,9.327664375305176,9.8007,9569004.0],["2013-11-19",9.8007,10.0978,9.6933,9.74,4948380.0],["2013-11-20",9.74,9.7991,9.5875,9.6466,3956610.0],["2013-11-21",9.6466,9.7991,9.4381,9.5128,3521304.0],["2013-11-22",9.5128,9.5937,9.4397,9.5626,2608950.0],["2013-11-25",9.5626,9.754,9.3883,9.6777,3798756.0],["2013-11-26",9.6777,9.8878,9.6031,9.6949,5542338.0],["2013-11-27",9.6949,9.9594,9.6186,9.8333,6985842.0],["2013-11-28",9.8333,10.2534,9.833333969116211,10.2145,7857648.0],["2013-11-29",10.2145,10.3857,10.0372,10.3234,7304772.0],["2013-12-02",10.3234,10.323446273803711,9.29188060760498,9.2919,12904554.0],["2013-12-03",9.2919,9.6886,8.948,9.6777,8845038.0],["2013-12-04",9.6777,9.8318,9.2576,9.2732,7092858.0],["2013-12-05",9.2732,9.273208618164062,8.724,8.7271,9948702.0],["2013-12-06",8.7271,8.727086067199707,8.4797,8.559,8307720.0],["2013-12-09",8.559,8.8204,8.559,8.8064,4456014.0],["2013-12-10",8.8064,9.0507,8.8064,8.8687,3978630.0],["2013-12-11",8.8687,8.9262,8.64,8.7411,2810460.0],["2013-12-12",8.7411,8.9791,8.5699,8.8842,3130596.0],["2013-12-13",8.8842,8.9418,8.8111,8.9122,2017392.0],["2013-12-16",8.9122,9.0398,8.8531,8.9153,2193264.0],["2013-12-17",8.9153,9.4132,8.8858,9.3354,6018780.0],["2013-12-18",9.3354,9.3946,9.1176,9.1939,2201712.0],["2013-12-19",9.1939,9.4599,9.1534,9.3323,3873078.0],["2013-12-20",9.3323,9.5611,9.2188,9.2732,3850032.0],["2013-12-23",9.2732,9.519,9.2561,9.4459,4702440.0],["2013-12-24",9.4459,9.8022,9.4257,9.5222,5214996.0],["2013-12-25",9.5222,9.7664,9.5221529006958,9.7244,4224594.0],["2013-12-26",9.7244,9.7867,9.4599,9.5517,3856890.0],["2013-12-27",9.5517,9.8504,9.4412,9.7975,3678828.0],["2013-12-30",9.7975,10.0045,9.7587,9.8022,3949176.0],["2013-12-31",9.8022,9.9889,9.5113,9.8956,4581720.0],["2014-01-02",9.8956,9.9858,9.8364,9.9111,2822346.0],["2014-01-03",9.9111,9.91112995147705,9.67,9.7104,2646078.0],["2014-01-06",9.7104,9.9531,9.5906,9.8022,4206192.0],["2014-01-07",9.8022,10.269,9.6155,10.2083,8672742.0],["2014-01-08",10.2083,10.7871,10.208309173583984,10.6144,11836560.0],["2014-01-09",10.6144,10.7622,10.5024,10.5926,6394032.0],["2014-01-10",10.5926,10.9209,10.2223,10.2674,7277748.0],["2014-01-13",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-01-14",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-01-15",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-01-16",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-01-17",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-01-20",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-01-21",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-01-22",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-01-23",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-01-24",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-01-27",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-01-28",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-01-29",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-01-30",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-02-07",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-02-10",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-02-11",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-02-12",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-02-13",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-02-14",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-02-17",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-02-18",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-02-19",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-02-20",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-02-21",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-02-24",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-02-25",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-02-26",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-02-27",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-02-28",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-03",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-04",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-05",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-06",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-07",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-10",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-11",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-12",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-13",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-14",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-17",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-18",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-19",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-20",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-21",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-24",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-25",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-26",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-27",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-28",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-03-31",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-04-01",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-04-02",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-04-03",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-04-04",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-04-08",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-04-09",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-04-10",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-04-11",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-04-14",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-04-15",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-04-16",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-04-17",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-04-18",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-04-21",10.2674,10.26743221282959,10.2674,10.2674,0.0],["2014-04-22",10.2674,10.393431663513184,10.26743221282959,10.3934,0.0],["2014-04-23",10.3934,10.393431663513184,10.3934,10.3934,0.0],["2014-04-24",10.3934,10.393431663513184,10.3934,10.3934,0.0],["2014-04-25",10.3934,10.393431663513184,10.3934,10.3934,0.0],["2014-04-28",10.3934,10.393431663513184,10.3934,10.3934,0.0],["2014-04-29",10.3934,10.393431663513184,10.3934,10.3934,0.0],["2014-04-30",10.3934,10.393431663513184,10.3934,10.3934,0.0],["2014-05-05",10.3934,10.393431663513184,10.3934,10.3934,0.0],["2014-05-06",10.3934,10.393431663513184,10.3934,10.3934,0.0],["2014-05-07",10.3934,11.3621,10.08,10.395,22401189.0],["2014-05-08",10.395,10.8014,9.7839,10.5053,11741835.0],["2014-05-09",10.5053,10.505256652832031,9.4563,9.4563,13540560.0],["2014-05-12",9.4563,9.45630931854248,8.82,9.135,14982036.0],["2014-05-13",9.135,9.2453,8.9933,9.0248,6238656.0],["2014-05-14",9.0248,9.4028,8.9523,9.3051,6482559.0],["2014-05-15",9.3051,9.6548,9.1791,9.4091,7198677.0],["2014-05-16",9.4091,9.4343,8.5145,8.7602,9608700.0],["2014-05-19",8.7602,8.9712,8.3633,8.9145,3912543.0],["2014-05-20",8.9145,9.261,8.914507865905762,8.9933,3532152.0],["2014-05-21",8.9933,9.1508,8.8421,8.9901,3568044.0],["2014-05-22",8.9901,9.5571,8.990105628967285,9.2642,8520378.0],["2014-05-23",9.2642,9.5067,9.0972,9.4815,7401651.0],["2014-05-26",9.4815,10.2375,9.4028,10.0895,7674705.0],["2014-05-27",10.0895,10.2029,9.765,10.0013,7612545.0],["2014-05-28",10.0013,10.332,9.8343,10.3289,7724898.0],["2014-05-29",10.3289,10.7037,10.1367,10.3226,8603487.0],["2014-05-30",10.3226,10.4738,9.9792,10.0422,5423799.0],["2014-06-03",10.0422,10.1588,9.806,9.8595,3711012.0],["2014-06-04",9.8595,9.9477,9.6705,9.765,3355674.0],["2014-06-05",9.765,9.8784,9.554,9.7808,4430202.0],["2014-06-06",9.7808,9.9194,9.7052,9.8879,3679173.0],["2014-06-09",9.8879,9.887859344482422,9.4028,9.4437,8318175.0],["2014-06-10",9.4437,9.6642,9.3492,9.6327,3772545.0],["2014-06-11",9.6327,9.8847,9.5288,9.7115,3769635.0],["2014-06-12",9.7115,10.1651,9.711456298828125,10.0391,7646811.0],["2014-06-13",10.0391,10.2659,9.9698,10.1997,5593944.0],["2014-06-16",10.1997,10.4265,10.1052,10.184,3038856.0],["2014-06-17",10.184,10.2564,10.0013,10.017,2668017.0],["2014-06-18",10.017,10.1903,9.8942,9.9068,2356284.0],["2014-06-19",9.9068,10.1115,9.639,9.6705,2984604.0],["2014-06-20",9.6705,9.8847,9.513,9.8343,2561376.0],["2014-06-23",9.8343,10.3226,9.834307670593262,10.206,4533909.0],["2014-06-24",10.206,10.647,10.1745,10.5714,6292047.0],["2014-06-25",10.5714,10.5998,10.3068,10.5273,4282032.0],["2014-06-26",10.5273,10.9242,10.527308464050293,10.71,5903340.0],["2014-06-27",10.71,10.7951,10.4864,10.4958,5035545.0],["2014-06-30",10.4958,10.7573,10.4391,10.5525,4979601.0],["2014-07-01",10.5525,11.0093,10.3635,11.0093,5912955.0],["2014-07-02",11.0093,11.1825,10.7258,10.9463,5347950.0],["2014-07-03",10.9463,11.7212,10.773,11.5983,9150180.0],["2014-07-04",11.5983,11.7117,11.277,11.4975,7619235.0],["2014-07-07",11.4975,11.5952,10.9935,11.0282,6360078.0],["2014-07-08",11.0282,11.1416,10.7195,11.088,6171804.0],["2014-07-09",11.088,11.1731,10.7699,10.773,3763071.0],["2014-07-10",10.773,10.9431,10.5053,10.521,6026676.0],["2014-07-11",10.521,10.9116,10.4643,10.6407,5014869.0],["2014-07-14",10.6407,10.640707969665527,9.6233,9.9855,16616139.0],["2014-07-15",9.9855,10.1273,9.7965,9.8343,5543604.0],["2014-07-16",9.8343,9.9698,9.387,9.4343,7909749.0],["2014-07-17",9.4343,9.639,9.4185,9.6012,4083468.0],["2014-07-18",9.6012,9.8564,9.4595,9.7808,4641747.0],["2014-07-21",9.7808,9.8847,9.6705,9.8532,2469003.0],["2014-07-22",9.8532,9.9068,9.702,9.765,3550080.0],["2014-07-23",9.765,9.8343,9.0342,9.0941,11420163.0],["2014-07-24",9.0941,9.2925,8.9492,9.198,4876296.0],["2014-07-25",9.198,9.45,9.135,9.4154,3195519.0],["2014-07-28",9.4154,9.9162,9.3713,9.828,5188197.0],["2014-07-29",9.828,9.9225,9.7115,9.7776,3372237.0],["2014-07-30",9.7776,9.8123,9.617,9.6674,4718994.0],["2014-07-31",9.6674,9.7776,9.4973,9.7682,2838312.0],["2014-08-01",9.7682,9.9131,9.6705,9.6926,4582266.0],["2014-08-04",9.6926,9.7398,9.5445,9.6075,3894717.0],["2014-08-05",9.6075,9.607504844665527,9.2232,9.5099,6136362.0],["2014-08-06",9.5099,9.554,9.3996,9.5477,4780566.0],["2014-08-07",9.5477,9.5886,9.387,9.3965,3648360.0],["2014-08-08",9.3965,9.5256,9.324,9.45,4713390.0],["2014-08-11",9.45,9.7524,9.450007438659668,9.7493,7776252.0],["2014-08-12",9.7493,9.8816,9.6705,9.7052,5373543.0],["2014-08-13",9.7052,9.765,9.3272,9.4595,7875534.0],["2014-08-14",9.4595,9.639,9.387,9.4595,11134461.0],["2014-08-15",9.4595,9.5225,9.387,9.45,7342563.0],["2014-08-18",9.45,9.7335,9.4028,9.6737,12187161.0],["2014-08-19",9.6737,9.9603,9.673656463623047,9.8532,13162275.0],["2014-08-20",9.8532,9.9383,9.765,9.8973,8207154.0],["2014-08-21",9.8973,9.9603,9.7997,9.9383,7387179.0],["2014-08-22",9.9383,10.193406105041504,9.938257217407227,10.1934,9621429.0],["2014-08-25",10.1934,10.5084,10.1021,10.2785,13655937.0],["2014-08-26",10.2785,10.278456687927246,9.8532,9.9572,7417329.0],["2014-08-27",9.9572,10.0359,9.8438,9.9068,3827463.0],["2014-08-28",9.9068,9.9477,9.4878,9.5918,5325114.0],["2014-08-29",9.5918,10.2218,9.591756820678711,10.0958,6015618.0],["2014-09-01",10.0958,10.2564,10.0202,10.1903,6290943.0],["2014-09-02",10.1903,10.2879,10.1178,10.1871,5803248.0],["2014-09-03",10.1871,10.3824,10.1178,10.3604,7139049.0],["2014-09-04",10.3604,10.3698,10.206,10.332,5276283.0],["2014-09-05",10.332,10.3446,10.0832,10.1714,7388973.0],["2014-09-09",10.1714,10.373,10.1115,10.2375,8408682.0],["2014-09-10",10.2375,10.5147,10.206,10.458,8810916.0],["2014-09-11",10.458,10.5021,10.2375,10.2942,9336378.0],["2014-09-12",10.2942,10.5336,10.2092,10.5179,8185467.0],["2014-09-15",10.5179,11.0691,10.517857551574707,10.9557,14547537.0],["2014-09-16",10.9557,10.955708503723145,10.3257,10.3446,11453469.0],["2014-09-17",10.3446,10.6628,10.1808,10.6344,9627456.0],["2014-09-18",10.6344,10.899,10.4391,10.7415,8087397.0],["2014-09-19",10.7415,10.9148,10.71,10.7793,5537826.0],["2014-09-22",10.7793,10.779306411743164,10.3667,10.4013,7797291.0],["2014-09-23",10.4013,10.5431,10.2848,10.4486,6060447.0],["2014-09-24",10.4486,10.5588,10.269,10.5462,8074299.0],["2014-09-25",10.5462,10.7415,10.4738,10.499,6530925.0],["2014-09-26",10.499,10.498958587646484,10.2942,10.3572,4897851.0],["2014-09-29",10.3572,10.4958,10.357209205627441,10.4517,3843825.0],["2014-09-30",10.4517,10.7415,10.4139,10.7384,6976860.0],["2014-10-08",10.7384,10.9904,10.7132,10.9179,7433412.0],["2014-10-09",10.9179,11.1636,10.7195,11.0313,10968819.0],["2014-10-10",11.0313,11.031309127807617,10.8329,10.9148,6234246.0],["2014-10-13",10.9148,11.318,10.7447,11.255,8334294.0],["2014-10-14",11.255,11.4912,11.1353,11.1542,8231301.0],["2014-10-15",11.1542,11.5385,10.899,11.507,9618435.0],["2014-10-16",11.507,11.9228,11.277,11.5763,14971785.0],["2014-10-17",11.5763,11.6487,11.0817,11.1825,8885601.0],["2014-10-20",11.1825,11.9889,11.151,11.97,11639832.0],["2014-10-21",11.97,12.3575,11.7086,12.222,13820187.0],["2014-10-22",12.222,12.4425,11.9732,12.1622,8704347.0],["2014-10-23",12.1622,12.16215991973877,11.6235,11.822,8617518.0],["2014-10-24",11.822,11.9669,11.3463,11.529,5964351.0],["2014-10-27",11.529,12.263,11.4156,12.263,8347329.0],["2014-10-28",12.263,12.3732,12.159,12.3228,8097501.0],["2014-10-29",12.3228,12.4677,12.1842,12.2945,7272888.0],["2014-10-30",12.2945,12.411,11.6393,11.8062,10289427.0],["2014-10-31",11.8062,11.9637,11.7495,11.9606,4635603.0],["2014-11-03",11.9606,12.0834,11.3873,11.4881,11404758.0],["2014-11-04",11.4881,11.5574,11.1416,11.2298,8038272.0],["2014-11-05",11.2298,11.4345,11.2014,11.3369,7557894.0],["2014-11-06",11.3369,11.4062,10.9116,11.1384,9122238.0],["2014-11-07",11.1384,11.3274,11.0124,11.1668,7155504.0],["2014-11-10",11.1668,11.16675853729248,10.7478,10.9242,6702261.0],["2014-11-11",10.9242,11.0187,10.3257,10.4045,8924085.0],["2014-11-12",10.4045,10.596609115600586,10.3005,10.5966,6622497.0],["2014-11-13",10.5966,10.64700698852539,10.31,10.647,5338113.0],["2014-11-14",10.647,10.7667,10.4895,10.5998,4045653.0],["2014-11-17",10.5998,10.9305,10.4265,10.8801,5116806.0],["2014-11-18",10.8801,10.9841,10.7541,10.8045,3686709.0],["2014-11-19",10.8045,10.8486,10.5525,10.6943,5158821.0],["2014-11-20",10.6943,10.7258,10.499,10.6376,3244617.0],["2014-11-21",10.6376,10.9904,10.637557983398438,10.8455,5438277.0],["2014-11-24",10.8455,10.962,10.5021,10.5809,6486585.0],["2014-11-25",10.5809,10.8612,10.3698,10.7636,7712580.0],["2014-11-26",10.7636,11.1825,10.7415,10.9589,7827207.0],["2014-11-27",10.9589,11.5448,10.899,11.0723,9839847.0],["2014-11-28",11.0723,11.1321,10.899,10.9305,7617264.0],["2014-12-01",10.9305,10.9463,10.2911,10.4423,14796939.0],["2014-12-02",10.4423,10.6533,10.3667,10.562,7024803.0],["2014-12-03",10.562,10.561958312988281,9.765,10.4328,10714794.0],["2014-12-04",10.4328,10.7289,10.2722,10.584,9694035.0],["2014-12-05",10.584,10.58400821685791,9.9477,10.0328,13567251.0],["2014-12-08",10.0328,10.1745,9.954,9.9666,6639618.0],["2014-12-09",9.9666,10.08,9.1508,9.1665,16285317.0],["2014-12-10",9.1665,9.5445,9.16650676727295,9.5193,5952210.0],["2014-12-11",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2014-12-12",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2014-12-15",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2014-12-16",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2014-12-17",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2014-12-18",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2014-12-19",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2014-12-22",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2014-12-23",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2014-12-24",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2014-12-25",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2014-12-26",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2014-12-29",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2014-12-30",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2014-12-31",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2015-01-05",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2015-01-06",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2015-01-07",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2015-01-08",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2015-01-09",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2015-01-12",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2015-01-13",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2015-01-14",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2015-01-15",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2015-01-16",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2015-01-19",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2015-01-20",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2015-01-21",9.5193,9.519307136535645,9.5193,9.5193,0.0],["2015-01-22",9.5193,10.47060775756836,9.519307136535645,10.4706,379752.0],["2015-01-23",10.4706,11.51640796661377,10.47060775756836,11.5164,3181890.0],["2015-01-26",11.5164,12.1559,11.0817,12.0897,43844262.0],["2015-01-27",12.0897,12.1275,11.6613,11.9763,16235736.0],["2015-01-28",11.9763,12.6,11.8566,12.0204,18889365.0],["2015-01-29",12.0204,12.5717,11.9165,12.0866,11270274.0],["2015-01-30",12.0866,12.4394,12.011,12.137,9363162.0],["2015-02-02",12.137,12.915,11.97,12.5937,16128861.0],["2015-02-03",12.5937,12.7575,12.4583,12.5748,11388930.0],["2015-02-04",12.5748,12.5937,12.1181,12.2378,10114500.0],["2015-02-05",12.2378,12.5969,11.844,12.5276,12761640.0],["2015-02-06",12.5276,12.5843,11.844,12.2756,8364996.0],["2015-02-09",12.2756,12.6788,12.0362,12.3449,7634742.0],["2015-02-10",12.3449,12.9465,12.0362,12.9182,11747865.0],["2015-02-11",12.9182,12.978,12.6725,12.6977,7164315.0],["2015-02-12",12.6977,12.9119,12.6032,12.7512,3193377.0],["2015-02-13",12.7512,13.545,12.6882,13.482,10805754.0],["2015-02-16",13.482,14.7987,13.3875,14.3577,11789118.0],["2015-02-17",14.3577,14.427,13.9797,14.1656,8710887.0],["2015-02-25",14.1656,14.1656,14.16556167602539,14.1656,0.0],["2015-02-26",14.1656,14.2947,13.3844,13.5576,10502649.0],["2015-02-27",13.5576,13.7687,13.397,13.7687,5936475.0],["2015-03-02",13.7687,13.797,13.2773,13.7718,9579843.0],["2015-03-03",13.7718,14.1845,13.608,13.7781,9188931.0],["2015-03-04",13.7781,15.1547,13.77811050415039,15.1547,17245926.0],["2015-03-05",15.1547,16.002,14.805,15.5012,17411262.0],["2015-03-06",15.5012,15.5295,14.4995,14.5688,9992067.0],["2015-03-09",14.5688,15.8382,14.2097,15.4886,11752614.0],["2015-03-10",15.4886,15.75,15.1452,15.602,9303807.0],["2015-03-11",15.602,16.6887,15.4035,16.0808,11097426.0],["2015-03-12",16.0808,16.1847,14.6538,15.8288,9880302.0],["2015-03-13",15.8288,16.2099,15.1452,15.7059,7026495.0],["2015-03-16",15.7059,17.2778,15.705912590026855,16.988,15838791.0],["2015-03-17",16.988,18.4307,16.5942,17.6117,12394125.0],["2015-03-18",17.6117,17.611661911010742,17.0132,17.451,7922607.0],["2015-03-19",17.451,17.6117,16.695,17.01,8409771.0],["2015-03-20",17.01,17.325,16.6635,17.2526,7135995.0],["2015-03-23",17.2526,18.27,16.8084,17.996,10513986.0],["2015-03-24",17.996,17.996,16.3863,17.4825,15057999.0],["2015-03-25",17.4825,17.482513427734375,16.4871,17.0447,14283966.0],["2015-03-26",17.0447,17.04466438293457,15.9642,15.9957,10613484.0],["2015-03-27",15.9957,16.4714,15.8634,16.106,7410309.0],["2015-03-30",16.106,16.38,15.3405,15.602,9702573.0],["2015-03-31",15.602,17.16121482849121,15.601963996887207,17.1612,16617045.0],["2015-04-01",17.1612,17.9393,16.9092,17.5455,10413834.0],["2015-04-02",17.5455,18.1125,16.9313,17.9834,10682142.0],["2015-04-03",17.9834,18.5315,17.325,17.829,8784411.0],["2015-04-07",17.829,19.611913681030273,17.8133,19.6119,10183131.0],["2015-04-08",19.6119,20.475,18.9,19.9647,13185774.0],["2015-04-09",19.9647,21.9618,18.27,21.3602,14856114.0],["2015-04-10",21.3602,23.4959,20.79,23.4959,6824871.0],["2015-04-13",23.4959,25.8458,23.495866775512695,25.8458,2293416.0],["2015-04-14",25.8458,28.4319,25.84577178955078,27.9122,25378191.0],["2015-04-15",27.9122,28.7595,25.5213,27.2664,22354653.0],["2015-04-16",27.2664,29.9943,26.1482,28.3028,16892886.0],["2015-04-17",28.3028,28.30277442932129,25.5717,25.7765,18213375.0],["2015-04-20",25.7765,26.145,23.19976806640625,23.1998,13241319.0],["2015-04-21",23.1998,25.521316528320312,23.1525,25.5213,9213957.0],["2015-04-22",25.5213,28.0665,25.521316528320312,27.7358,10445157.0],["2015-04-23",27.7358,30.0825,27.09,29.4525,11527338.0],["2015-04-24",29.4525,29.45252227783203,26.7183,27.405,9211878.0],["2015-04-27",27.405,27.657,25.515,25.893,11374038.0],["2015-04-28",25.893,26.1293,23.7416,24.6299,15522570.0],["2015-04-29",24.6299,26.1072,24.2991,25.4048,16849749.0],["2015-04-30",25.4048,27.3609,24.822,26.5419,13954566.0],["2015-05-04",26.5419,26.541915893554688,24.5763,25.7765,9092928.0],["2015-05-05",25.7765,25.9875,23.8172,24.5102,12027078.0],["2015-05-06",24.5102,26.9609,24.510168075561523,25.8143,11389578.0],["2015-05-07",25.8143,26.9483,25.515,26.186,7411716.0],["2015-05-08",26.186,28.6808,26.18596839904785,28.6367,16335015.0],["2015-05-11",28.6367,31.500019073486328,28.0413,31.5,13365336.0],["2015-05-12",31.5,34.6091,30.2337,33.7365,17773242.0],["2015-05-13",33.7365,33.73651885986328,30.8322,31.815,13736985.0],["2015-05-14",31.815,31.815021514892578,29.1879,30.0825,12756591.0],["2015-05-15",30.0825,30.082521438598633,28.035,29.1375,7440114.0],["2015-05-18",29.1375,31.4969,29.137523651123047,30.0227,9964824.0],["2015-05-19",30.0227,31.5,28.035,30.6495,12981576.0],["2015-05-20",30.6495,33.7872,29.6563,33.2748,24582346.0],["2015-05-21",33.2748,34.7931,31.3201,33.0724,22596391.0],["2015-05-22",33.0724,33.6923,30.6812,31.4213,19589958.0],["2015-05-25",31.4213,31.5541,29.7386,30.9152,12249183.0],["2015-05-26",30.9152,32.990142822265625,30.9089,32.9901,19207306.0],["2015-05-27",32.9901,34.0213,31.6301,32.2627,15686424.0],["2015-05-28",32.2627,32.8953,30.05487632751465,30.0549,16211580.0],["2015-05-29",30.0549,31.4276,28.9731,30.6052,14104915.0],["2015-06-01",30.6052,33.0218,30.605239868164062,32.5157,13683903.0],["2015-06-02",32.5157,34.5147,32.269,33.958,22224853.0],["2015-06-03",33.958,37.121,32.9712,36.558,22801782.0],["2015-06-04",36.558,37.703,33.1483,36.3746,15712953.0],["2015-06-05",36.3746,39.2213,35.4257,35.6154,13831005.0],["2015-06-08",35.6154,35.61544418334961,32.1361,32.7055,15457813.0],["2015-06-09",32.7055,34.1605,31.6364,32.8889,10671858.0],["2015-06-10",32.8889,34.1984,31.6427,33.142,14416836.0],["2015-06-11",33.142,33.7366,32.5157,32.8004,14647753.0],["2015-06-12",32.8004,33.085,30.8773,31.8641,19361305.0],["2015-06-15",31.8641,31.9464,28.9731,29.2958,20737216.0],["2015-06-16",29.2958,29.29575538635254,26.9235,27.2841,19044931.0],["2015-06-17",27.2841,29.8271,27.284086227416992,29.7323,14681689.0],["2015-06-18",29.7323,29.8271,27.2082,27.2651,12547288.0],["2015-06-19",27.2651,28.3026,25.3547,25.7469,10071208.0],["2015-06-23",25.7469,26.8729,23.7289,26.6072,8348200.0],["2015-06-24",26.6072,27.2018,25.3357,26.5313,9800274.0],["2015-06-25",26.5313,26.5756,23.8807,24.2286,10059012.0],["2015-06-26",24.2286,24.228618621826172,21.805757522583008,21.8058,15266601.0],["2015-06-29",21.8058,22.1347,19.623287200927734,19.6233,10015596.0],["2015-06-30",19.6233,21.584346771240234,17.6622,21.5843,21000199.0],["2015-07-01",21.5843,23.7415,21.584346771240234,22.7104,30539598.0],["2015-07-02",22.7104,24.5955,20.6608,22.3435,23257821.0],["2015-07-03",22.3435,24.5766,21.0846,24.1021,29148598.0],["2015-07-06",24.1021,26.5123,21.6919,23.5328,30580836.0],["2015-07-07",23.5328,23.532760620117188,21.179485321044922,21.1795,4904251.0],["2015-07-08",21.1795,22.9002,19.0603,22.7736,71988798.0],["2015-07-09",22.7736,25.051002502441406,20.8822,25.051,25414398.0],["2015-07-10",25.051,27.556106567382812,25.051002502441406,27.5561,15524583.0],["2015-07-13",27.5561,30.31424331665039,26.1644,30.3142,40316503.0],["2015-07-14",30.3142,32.8636,28.5177,29.5298,28851925.0],["2015-07-15",29.5298,29.6057,26.575571060180664,26.5756,17337340.0],["2015-07-16",26.5756,27.8344,23.9186,26.0315,15222135.0],["2015-07-17",26.0315,28.6379,26.03153419494629,28.1507,16808775.0],["2015-07-20",28.1507,29.2135,26.8855,27.7649,18706408.0],["2015-07-21",27.7649,28.4671,26.5186,27.8344,14316961.0],["2015-07-22",27.8344,28.4038,26.5756,27.2335,11582736.0],["2015-07-23",27.2335,27.8344,26.7084,27.8281,13941117.0],["2015-07-24",27.8281,30.6116,27.5814,29.2578,29679832.0],["2015-07-27",29.2578,30.6685,26.335180282592773,26.3352,27256452.0],["2015-07-28",26.3352,26.7274,23.7036,24.0388,19272348.0],["2015-07-29",24.0388,25.2345,21.635,24.6714,24338389.0],["2015-07-30",24.6714,24.67144203186035,22.4637,22.5586,16645419.0],["2015-07-31",22.5586,22.558557510375977,21.1921,21.5211,13232103.0],["2015-08-03",21.5211,21.52109146118164,19.3702,19.3766,14091043.0],["2015-08-04",19.3766,21.31233024597168,19.2564,21.3123,18178339.0],["2015-08-05",21.3123,22.2612,20.5848,21.2934,16650618.0],["2015-08-06",21.2934,21.3187,20.2496,20.6291,7507584.0],["2015-08-07",20.6291,22.691404342651367,20.629119873046875,22.6914,16974583.0],["2015-08-10",22.6914,24.9118,22.6787,24.2286,13102810.0],["2015-08-11",24.2286,24.7663,23.5834,23.9123,12002611.0],["2015-08-12",23.9123,24.1211,23.0014,23.4062,8828119.0],["2015-08-13",23.4062,23.5644,21.8627,23.4379,11910204.0],["2015-08-14",23.4379,24.6272,23.2101,23.9629,14464606.0],["2015-08-17",23.9629,26.3605,23.0773,26.3605,18366784.0],["2015-08-18",26.3605,26.360488891601562,23.7225,23.7225,16937031.0],["2015-08-19",23.7225,24.1527,21.3503,23.653,16895239.0],["2015-08-20",23.653,25.614,23.6529541015625,24.0009,27530353.0],["2015-08-21",24.0009,24.000886917114258,21.6033,21.6033,16429018.0],["2015-08-24",21.6033,21.60332489013672,19.44615936279297,19.4462,12961800.0],["2015-08-25",19.4462,19.44615936279297,17.504074096679688,17.5041,14904309.0],["2015-08-26",17.5041,18.7883,16.0048,16.6374,19265086.0],["2015-08-27",16.6374,17.8077,16.5109,17.7951,12964983.0],["2015-08-28",17.7951,19.3449,17.795068740844727,19.1552,15062727.0],["2015-08-31",19.1552,19.155162811279297,17.814,17.8457,9325734.0],["2015-09-01",17.8457,17.8836,16.0617,16.0617,12588978.0],["2015-09-02",16.0617,16.6564,14.486564636230469,14.4866,15157302.0],["2015-09-07",14.4866,15.562,14.486564636230469,15.1381,10773052.0],["2015-09-08",15.1381,16.5615,14.8029,16.4982,12052167.0],["2015-09-09",16.4982,17.6685,16.49823570251465,17.6496,13584499.0],["2015-09-10",17.6496,18.0608,17.017,17.1498,11584308.0],["2015-09-11",17.1498,17.4535,16.9727,17.3333,8480821.0],["2015-09-14",17.3333,17.7255,15.5999,15.5999,9953571.0],["2015-09-15",15.5999,15.9289,14.6763,15.2457,9454231.0],["2015-09-16",15.2457,16.7703,15.245685577392578,16.7703,9061108.0],["2015-09-17",16.7703,17.8773,16.4476,16.707,11476785.0],["2015-09-18",16.707,18.0924,16.7007,17.8394,10488370.0],["2015-09-21",17.8394,19.6233,17.3965,19.6233,13296235.0],["2015-09-22",19.6233,20.6101,19.1868,19.4651,12117480.0],["2015-09-23",19.4651,20.2179,19.0286,19.9586,8557596.0],["2015-09-24",19.9586,20.7177,19.95856475830078,20.5532,7586397.0],["2015-09-25",20.5532,20.5595,18.978,19.0793,7788334.0],["2015-09-28",19.0793,20.989704132080078,18.8072,20.9897,10027408.0],["2015-09-29",20.9897,21.5084,20.3571,20.6544,10611114.0],["2015-09-30",20.6544,21.1921,20.0028,20.4646,5449191.0],["2015-10-08",20.4646,22.432,20.46464729309082,21.015,8061661.0],["2015-10-09",21.015,21.3756,20.3698,21.0087,8157553.0],["2015-10-12",21.0087,22.1157,21.00868034362793,21.5084,11761782.0],["2015-10-13",21.5084,22.0841,21.2111,22.0398,9072328.0],["2015-10-14",22.0398,22.039823532104492,21.1289,21.1921,5929158.0],["2015-10-15",21.1921,22.4447,20.8126,22.141,8164873.0],["2015-10-16",22.141,22.6788,21.7678,21.9955,6689899.0],["2015-10-19",21.9955,22.5586,21.5084,21.8311,6593710.0],["2015-10-20",21.8311,22.9255,21.5211,22.6661,8813070.0],["2015-10-21",22.6661,24.5133,21.3693,21.4072,15655971.0],["2015-10-22",21.4072,23.545413970947266,21.4072208404541,23.5454,18774685.0],["2015-10-23",23.5454,24.6714,23.3367,23.7225,23334412.0],["2015-10-26",23.7225,24.1654,22.2043,23.2481,20199949.0],["2015-10-27",23.2481,23.3873,21.635,23.1026,10737028.0],["2015-10-28",23.1026,23.3493,22.0461,22.2549,8867607.0],["2015-10-29",22.2549,22.5206,21.8247,22.1916,6385870.0],["2015-10-30",22.1916,22.191646575927734,21.5084,21.616,6481705.0],["2015-11-02",21.616,22.0461,20.7303,21.0719,5849994.0],["2015-11-03",21.0719,21.4325,20.9707,21.3123,4207621.0],["2015-11-04",21.3123,22.761,21.31233024597168,22.6345,10349416.0],["2015-11-05",22.6345,23.0773,22.0145,22.1727,7745437.0],["2015-11-06",22.1727,23.0267,22.141,22.7547,8839945.0],["2015-11-09",22.7547,23.3367,22.3055,23.1975,12089604.0],["2015-11-10",23.1975,23.5834,22.761,22.8812,12062050.0],["2015-11-11",22.8812,23.5201,22.2486,23.4442,13769268.0],["2015-11-12",23.4442,25.7912,23.444196701049805,25.1649,26964393.0],["2015-11-13",25.1649,25.164875030517578,23.2797,23.7225,13035112.0],["2015-11-16",23.7225,23.8491,22.8432,23.8238,7812532.0],["2015-11-17",23.8238,24.3551,22.141,22.3941,15873238.0],["2015-11-18",22.3941,22.6408,21.8311,21.8817,7982632.0],["2015-11-19",21.8817,22.8053,21.8247,22.7673,8438448.0],["2015-11-20",22.7673,22.767316818237305,21.9892,22.2802,9845616.0],["2015-11-23",22.2802,22.9634,21.9513,22.3245,8456844.0],["2015-11-24",22.3245,22.3877,21.888,22.3308,7029379.0],["2015-11-25",22.3308,23.1659,22.2043,23.1469,12458569.0],["2015-11-26",23.1469,23.2797,22.3941,22.4573,9402702.0],["2015-11-27",22.4573,22.457340240478516,20.5659,20.8442,9376633.0],["2015-11-30",20.8442,21.3819,19.8004,20.8758,8173048.0],["2015-12-01",20.8758,21.559,20.2432,21.2554,5722936.0],["2015-12-02",21.2554,21.4388,19.9269,20.7303,4827870.0],["2015-12-03",20.7303,21.2807,20.433,21.0466,7494085.0],["2015-12-04",21.0466,21.046640396118164,20.0028,20.2875,10036903.0],["2015-12-07",20.2875,20.6861,19.5917,20.3002,14019361.0],["2015-12-08",20.3002,20.3634,19.7688,19.9902,7893694.0],["2015-12-09",19.9902,19.99019432067871,18.2695,18.725,19299100.0],["2015-12-10",18.725,18.724994659423828,18.0291,18.124,17645872.0],["2015-12-11",18.124,18.7756,17.7951,18.4973,13756158.0],["2015-12-14",18.4973,18.9591,18.2189,18.8768,9928996.0],["2015-12-15",18.8768,20.3318,18.876815795898438,19.7245,18221904.0],["2015-12-16",19.7245,19.8953,19.5474,19.6549,7115326.0],["2015-12-17",19.6549,20.2369,19.654918670654297,20.18,10222620.0],["2015-12-18",20.18,20.3698,19.9269,20.161,8104584.0],["2015-12-21",20.161,20.7936,19.9712,20.3508,8411851.0],["2015-12-22",20.3508,20.7809,20.3002,20.5532,8837289.0],["2015-12-23",20.5532,20.6481,19.7878,19.9016,9048600.0],["2015-12-24",19.9016,20.1104,19.0476,19.8067,7287867.0],["2015-12-25",19.8067,20.0408,19.6106,19.7941,4742080.0],["2015-12-28",19.7941,20.0851,19.2184,19.2311,9004659.0],["2015-12-29",19.2311,19.8573,19.0919,19.7372,8519871.0],["2015-12-30",19.7372,20.0851,19.737150192260742,20.0471,6603300.0],["2015-12-31",20.0471,20.18,19.3576,19.4462,5822143.0],["2016-01-04",19.4462,19.4904,17.5357,17.5863,5507295.0],["2016-01-05",17.5863,18.0608,16.4856,17.7887,10168600.0],["2016-01-06",17.7887,18.3138,17.5863,18.0987,9561166.0],["2016-01-07",18.0987,18.098718643188477,16.4476,16.5805,1952250.0],["2016-01-08",16.5805,17.4282,15.1888,16.5868,15385960.0],["2016-01-11",16.5868,16.586801528930664,14.9294,14.9484,10590462.0],["2016-01-12",14.9484,15.5304,14.8978,15.3785,8617503.0],["2016-01-13",15.3785,15.7265,14.9294,15.0496,5915970.0],["2016-01-14",15.0496,16.5109,14.4043,16.3085,9833343.0],["2016-01-15",16.3085,16.4413,15.7265,15.853,8410186.0],["2016-01-18",15.853,16.5995,15.4987,16.2768,8669364.0],["2016-01-19",16.2768,16.9284,16.0617,16.8651,7762872.0],["2016-01-20",16.8651,17.0802,16.6374,16.669,6240526.0],["2016-01-21",16.669,16.9411,15.827679634094238,15.8277,5762835.0],["2016-01-22",15.8277,16.2072,15.4671,15.8087,4501098.0],["2016-01-25",15.8087,16.5615,15.80870246887207,16.435,6036922.0],["2016-01-26",16.435,16.4982,14.8535,14.9231,7112284.0],["2016-01-27",14.9231,15.3722,13.854,15.3406,9704695.0],["2016-01-28",15.3406,16.4603,14.9484,15.4291,9031974.0],["2016-01-29",15.4291,16.4476,15.2204,16.0554,6728101.0],["2016-02-01",16.0554,16.4476,15.8277,16.1819,5479104.0],["2016-02-02",16.1819,17.0549,16.1187,16.9853,6821553.0],["2016-02-03",16.9853,17.0676,16.416,16.8272,4477408.0],["2016-02-04",16.8272,17.6243,16.82718849182129,17.4724,6259285.0],["2016-02-05",17.4724,17.7128,17.308,17.6622,6138543.0],["2016-02-15",17.6622,18.1873,16.9094,18.0924,5274441.0],["2016-02-16",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-02-17",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-02-18",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-02-19",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-02-22",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-02-23",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-02-24",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-02-25",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-02-26",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-02-29",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-03-01",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-03-02",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-03-03",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-03-04",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-03-07",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-03-08",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-03-09",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-03-10",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-03-11",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-03-14",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-03-15",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-03-16",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-03-17",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-03-18",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-03-21",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-03-22",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-03-23",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-03-24",18.0924,18.0924,18.092390060424805,18.0924,0.0],["2016-03-25",18.0924,19.0413,17.5104,17.9026,21062610.0],["2016-03-28",17.9026,17.9975,16.9537,17.0549,12401026.0],["2016-03-29",17.0549,17.0613,16.1313,16.2768,9678000.0],["2016-03-30",16.2768,17.6496,16.276826858520508,17.5863,8045689.0],["2016-03-31",17.5863,17.7128,17.2637,17.3586,6350463.0],["2016-04-01",17.3586,17.3902,16.4793,16.7196,7761940.0],["2016-04-05",16.7196,17.3965,16.719646453857422,17.3649,7456261.0],["2016-04-06",17.3649,17.89,17.0992,17.5547,7688155.0],["2016-04-07",17.5547,18.124,17.55467987060547,17.6939,8848926.0],["2016-04-08",17.6939,17.693851470947266,16.9221,17.1814,4877131.0],["2016-04-11",17.1814,18.3138,17.18144416809082,18.1873,9000918.0],["2016-04-12",18.1873,18.5226,17.9279,17.9975,7594435.0],["2016-04-13",17.9975,18.6997,17.99749755859375,18.3834,9712360.0],["2016-04-14",18.3834,18.7313,18.1367,18.4403,4520992.0],["2016-04-15",18.4403,18.5858,18.2252,18.5352,7332390.0],["2016-04-18",18.5352,18.8325,18.2189,18.3834,8588575.0],["2016-04-19",18.3834,18.6301,18.0608,18.162,3824985.0],["2016-04-20",18.162,18.5858,17.2068,17.5926,9285903.0],["2016-04-21",17.5926,18.5985,17.523,18.3328,9168520.0],["2016-04-22",18.3328,18.472,17.9785,18.4087,4466184.0],["2016-04-25",18.4087,19.0413,17.9026,18.9717,7622703.0],["2016-04-26",18.9717,19.5347,18.6934,19.3639,6797614.0],["2016-04-27",19.3639,19.5853,18.978,18.978,5075443.0],["2016-04-28",18.978,19.1678,18.5921,19.1109,4374655.0],["2016-04-29",19.1109,19.3513,18.6681,18.7566,3236611.0],["2016-05-03",18.7566,19.2311,18.6681,19.1678,4464321.0],["2016-05-04",19.1678,20.1167,19.1678,19.8953,7856323.0],["2016-05-05",19.8953,20.4646,19.6802,19.8637,8288127.0],["2016-05-06",19.8637,20.0282,19.0286,19.2311,6131574.0],["2016-05-09",19.2311,19.2310733795166,18.181,18.3201,6736774.0],["2016-05-10",18.3201,18.8705,18.2505,18.4277,4652520.0],["2016-05-11",18.4277,19.0729,18.3201,18.3518,6489331.0],["2016-05-12",18.3518,18.9844,17.7128,18.9717,5517606.0],["2016-05-13",18.9717,19.4525,18.7756,18.7882,4849578.0],["2016-05-16",18.7882,19.4841,18.788249969482422,19.288,4328610.0],["2016-05-17",19.288,20.5469,19.1362,20.2432,12600462.0],["2016-05-18",20.2432,20.243234634399414,19.1868,19.6106,7149573.0],["2016-05-19",19.6106,20.1167,19.1109,19.1678,5258733.0],["2016-05-20",19.1678,19.6756,19.0599,19.4534,4657018.0],["2016-05-23",19.4534,19.9041,19.1678,19.6438,6827409.0],["2016-05-24",19.6438,19.6883,18.9457,19.0282,5216250.0],["2016-05-25",19.0282,19.3455,18.4062,18.5077,6450396.0],["2016-05-26",18.5077,18.5839,17.9682,18.5014,5160267.0],["2016-05-27",18.5014,18.6283,18.0127,18.1015,5274354.0],["2016-05-30",18.1015,18.3744,17.9809,18.1396,3685228.0],["2016-05-31",18.1396,19.0409,18.139606475830078,18.9964,6399778.0],["2016-06-01",18.9964,19.1996,18.7997,18.9139,3530032.0],["2016-06-02",18.9139,18.9774,18.1523,18.5966,8221029.0],["2016-06-03",18.5966,19.6756,18.4189,19.4344,14047338.0],["2016-06-06",19.4344,19.6756,19.0536,19.2757,7039335.0],["2016-06-07",19.2757,19.2948,18.6283,18.8822,6196545.0],["2016-06-08",18.8822,18.882200241088867,18.5331,18.6918,3507802.0],["2016-06-13",18.6918,18.691791534423828,17.4605,17.5747,7040341.0],["2016-06-14",17.5747,18.1206,17.5176,17.7144,6718410.0],["2016-06-15",17.7144,18.3173,17.4605,18.2158,7464765.0],["2016-06-16",18.2158,18.4062,17.7778,17.8984,5349751.0],["2016-06-17",17.8984,18.5966,17.898420333862305,18.1586,5187007.0],["2016-06-20",18.1586,18.2412,17.8984,18.165,2901846.0],["2016-06-21",18.165,18.4062,17.5811,17.6382,6247960.0],["2016-06-22",17.6382,17.9238,17.4605,17.8667,4399239.0],["2016-06-23",17.8667,18.0507,17.5303,17.873,3792417.0],["2016-06-24",17.873,18.0698,17.5493,17.9619,4900324.0],["2016-06-27",17.9619,18.3618,17.8032,18.311,5439792.0],["2016-06-28",18.311,18.7426,18.0317,18.6728,9607102.0],["2016-06-29",18.6728,18.787,18.3554,18.4125,5115604.0],["2016-06-30",18.4125,18.5966,18.2919,18.4189,3014592.0],["2016-07-01",18.4189,18.5331,18.2285,18.3237,4019940.0],["2016-07-04",18.3237,18.641,18.0571,18.4443,6169734.0],["2016-07-05",18.4443,18.5712,18.2856,18.4443,6336364.0],["2016-07-06",18.4443,18.4696,18.0888,18.1904,4840594.0],["2016-07-07",18.1904,18.4633,18.0825,18.1206,5936490.0],["2016-07-08",18.1206,18.1967,17.708,17.7715,9184669.0],["2016-07-11",17.7715,18.0254,17.5303,17.7715,7916332.0],["2016-07-12",17.7715,18.1142,17.6445,18.0952,6168093.0],["2016-07-13",18.0952,18.3998,17.9873,18.3744,7658475.0],["2016-07-14",18.3744,18.5204,18.2158,18.3046,3715756.0],["2016-07-15",18.3046,18.3173,18.0571,18.0888,3719790.0],["2016-07-18",18.0888,18.5395,17.9175,18.4125,6527797.0],["2016-07-19",18.4125,18.5966,18.2539,18.5775,5294298.0],["2016-07-20",18.5775,18.952,18.4633,18.8441,6812785.0],["2016-07-21",18.8441,19.0218,18.5395,18.5902,5059198.0],["2016-07-22",18.5902,19.0409,18.4062,18.6537,4740697.0],["2016-07-25",18.6537,19.6756,18.5395,19.4153,17521008.0],["2016-07-26",19.4153,19.7708,19.1995,19.6756,9839859.0],["2016-07-27",19.6756,20.2404,18.3998,19.6438,16392384.0],["2016-07-28",19.6438,20.7672,18.787,20.4499,18440244.0],["2016-07-29",20.4499,20.9386,19.6756,19.6819,10792927.0],["2016-08-01",19.6819,20.2912,19.2376,19.6883,9115570.0],["2016-08-02",19.6883,20.1833,19.555,20.0056,4969135.0],["2016-08-03",20.0056,20.7482,19.9485,20.323,7705281.0],["2016-08-04",20.323,20.4182,19.9294,20.196,4346544.0],["2016-08-05",20.196,20.2976,19.6819,19.7073,4239807.0],["2016-08-08",19.7073,19.9866,19.2313,19.9612,4743102.0],["2016-08-09",19.9612,19.9612,19.4217,19.555,8376079.0],["2016-08-10",19.555,19.8089,19.4661,19.4979,4235371.0],["2016-08-11",19.4979,19.8977,19.4852,19.6121,5244456.0],["2016-08-12",19.6121,19.9168,19.5105,19.8406,4383933.0],["2016-08-15",19.8406,20.342,19.4217,20.2722,7379733.0],["2016-08-16",20.2722,20.6213,20.0183,20.5514,5373544.0],["2016-08-17",20.5514,20.6911,20.3991,20.4499,3573532.0],["2016-08-18",20.4499,20.44989776611328,19.9485,20.0564,5172900.0],["2016-08-19",20.0564,21.2179,20.05638885498047,21.1544,9407640.0],["2016-08-22",21.1544,21.897,20.945,21.2306,13168620.0],["2016-08-23",21.2306,21.5416,20.7672,20.9005,3342313.0],["2016-08-24",20.9005,22.3096,20.8307,21.8335,9055122.0],["2016-08-25",21.8335,22.0874,21.3131,21.6114,6712680.0],["2016-08-26",21.6114,21.897,20.945,21.2179,7473789.0],["2016-08-29",21.2179,21.5479,21.0084,21.1608,3576870.0],["2016-08-30",21.1608,22.2524,20.9513,22.1509,10438603.0],["2016-08-31",22.1509,22.2778,21.4019,22.0366,5796175.0],["2016-09-01",22.0366,22.036638259887695,21.4908,21.5225,3346543.0],["2016-09-02",21.5225,21.522533416748047,20.8878,20.9132,4873935.0],["2016-09-05",20.9132,21.1925,20.4245,21.1163,4612051.0],["2016-09-06",21.1163,21.2623,20.6467,21.0592,4033174.0],["2016-09-07",21.0592,21.5035,20.691083908081055,20.6911,5614818.0],["2016-09-08",20.6911,20.799,20.1199,20.4309,6217065.0],["2016-09-09",20.4309,20.7292,20.1389,20.4245,4955899.0],["2016-09-12",20.4245,20.424510955810547,19.8533,19.9231,4013356.0],["2016-09-13",19.9231,20.5451,19.92310333251953,20.2976,3807277.0],["2016-09-14",20.2976,20.5388,20.1516,20.4372,2103159.0],["2016-09-19",20.4372,21.0148,20.437206268310547,20.8625,3425593.0],["2016-09-20",20.8625,20.8815,20.5578,20.5705,1716939.0],["2016-09-21",20.5705,20.7546,20.3103,20.5388,1712338.0],["2016-09-22",20.5388,20.945,20.538759231567383,20.8751,2810224.0],["2016-09-23",20.8751,20.9894,20.2341,20.3737,3582079.0],["2016-09-26",20.3737,20.4245,19.9485,20.2024,1748314.0],["2016-09-27",20.2024,20.3674,19.8723,20.177,1426653.0],["2016-09-28",20.177,20.2785,19.8977,20.0691,1652812.0],["2016-09-29",20.0691,20.3039,19.9421,20.1516,1577413.0],["2016-09-30",20.1516,20.373735427856445,20.05,20.3737,1452565.0],["2016-10-10",20.3737,21.0148,20.3737,20.8434,2458203.0],["2016-10-11",20.8434,21.1988,20.6974,21.0656,3525640.0],["2016-10-12",21.0656,21.2052,20.7101,20.818,3939097.0],["2016-10-13",20.818,20.9703,20.6974,20.7736,2805823.0],["2016-10-14",20.7736,20.77359390258789,20.323,20.6213,3677247.0],["2016-10-17",20.6213,20.7736,20.5007,20.6086,1436307.0],["2016-10-18",20.6086,20.8498,20.5641,20.7292,2487760.0],["2016-10-19",20.7292,20.8053,20.3483,20.5451,3126804.0],["2016-10-20",20.5451,20.5514,20.1199,20.1452,3697198.0],["2016-10-21",20.1452,20.2278,20.012,20.1833,2909608.0],["2016-10-24",20.1833,20.196,19.9739,20.1262,3363324.0],["2016-10-25",20.1262,20.1516,19.6756,20.0627,4146724.0],["2016-10-26",20.0627,20.1516,19.7835,19.8406,2283568.0],["2016-10-27",19.8406,20.2087,19.6883,20.0881,4166293.0],["2016-10-28",20.0881,20.2024,19.8914,19.8977,2171794.0],["2016-10-31",19.8977,19.89771270751953,19.1678,19.4153,3950296.0],["2016-11-01",19.4153,19.6058,19.2948,19.4598,3704004.0],["2016-11-02",19.4598,19.6438,19.2948,19.5423,3769470.0],["2016-11-03",19.5423,19.9294,19.409,19.6121,4315149.0],["2016-11-04",19.6121,19.6629,19.3709,19.3709,2378775.0],["2016-11-07",19.3709,19.4471,19.1551,19.1995,2752071.0],["2016-11-08",19.1995,19.4153,19.0091,19.1869,2593795.0],["2016-11-09",19.1869,19.409,18.9774,19.2503,2442859.0],["2016-11-10",19.2503,19.5867,19.1678,19.4788,3063652.0],["2016-11-11",19.4788,19.478816986083984,18.9457,19.0155,7463488.0],["2016-11-14",19.0155,19.3646,18.7235,19.2249,6178884.0],["2016-11-15",19.2249,19.2821,19.0409,19.2059,2680237.0],["2016-11-16",19.2059,19.4153,19.205894470214844,19.3074,3232692.0],["2016-11-17",19.3074,19.3963,19.0853,19.1234,2507508.0],["2016-11-18",19.1234,19.1805,18.9901,19.0472,2034072.0],["2016-11-21",19.0472,19.1615,18.9076,19.1361,2879146.0],["2016-11-22",19.1361,19.263,19.1043,19.2313,2651301.0],["2016-11-23",19.2313,19.3773,18.9711,18.9774,4024006.0],["2016-11-24",18.9774,19.0853,18.4189,18.5585,8338167.0],["2016-11-25",18.5585,18.7045,18.2602,18.5204,3904972.0],["2016-11-28",18.5204,18.7235,18.3618,18.5458,3310419.0],["2016-11-29",18.5458,18.5966,18.2856,18.33,3550623.0],["2016-11-30",18.33,18.5839,18.184,18.4189,3463437.0],["2016-12-01",18.4189,18.5331,18.2538,18.5141,4120179.0],["2016-12-02",18.5141,18.5712,18.2094,18.2412,3796200.0],["2016-12-05",18.2412,18.2665,17.8476,17.9175,3081598.0],["2016-12-06",17.9175,18.0444,17.6636,17.7144,2876745.0],["2016-12-07",17.7144,18.0634,17.689,17.9873,3149935.0],["2016-12-08",17.9873,18.1967,17.987281799316406,18.1586,2772757.0],["2016-12-09",18.1586,18.2729,17.9429,18.2031,2706517.0],["2016-12-12",18.2031,18.20307731628418,16.8956,16.9972,5597956.0],["2016-12-13",16.9972,17.1749,16.2038,16.7496,3896836.0],["2016-12-14",16.7496,16.749622344970703,15.8737,16.2736,5777830.0],["2016-12-15",16.2736,16.4005,15.9816,16.1594,7073856.0],["2016-12-16",16.1594,16.5592,15.9816,16.4704,4286412.0],["2016-12-19",16.4704,16.6417,16.2165,16.2799,1665141.0],["2016-12-20",16.2799,16.3942,16.0768,16.3307,1696083.0],["2016-12-21",16.3307,16.5719,16.3307,16.4132,1990156.0],["2016-12-22",16.4132,17.067,16.413230895996094,16.8575,4456872.0],["2016-12-23",16.8575,16.9654,16.445,16.5148,2279853.0],["2016-12-26",16.5148,17.0733,16.2038,17.0035,2835799.0],["2016-12-27",17.0035,17.1876,16.8512,17.0162,2473798.0],["2016-12-28",17.0162,17.0987,16.8829,17.0098,1418625.0],["2016-12-29",17.0098,17.5811,16.8639,17.2637,4370460.0],["2016-12-30",17.2637,17.4414,16.8321,17.1431,2966554.0],["2017-01-03",17.1431,17.232,16.8194,16.8829,2487726.0],["2017-01-04",16.8829,16.94,16.6354,16.8194,3721641.0],["2017-01-05",16.8194,16.9083,16.629,16.8385,1817676.0],["2017-01-06",16.8385,16.9083,16.6481,16.8448,1452618.0],["2017-01-09",16.8448,16.844825744628906,16.5719,16.5973,2255368.0],["2017-01-10",16.5973,16.8131,16.5021,16.5084,1663458.0],["2017-01-11",16.5084,16.6925,16.0641,16.1847,4531462.0],["2017-01-12",16.1847,16.3307,16.0895,16.2482,2176038.0],["2017-01-13",16.2482,16.3053,15.9372,16.0197,1166695.0],["2017-01-16",16.0197,16.1594,15.2898,15.4485,2838271.0],["2017-01-17",15.4485,15.6199,14.9217,15.4739,3762721.0],["2017-01-18",15.4739,15.6579,15.1058,15.3596,3670020.0],["2017-01-19",15.3596,15.359637260437012,14.928,15.0169,2083095.0],["2017-01-20",15.0169,15.4421,14.9154,15.2708,7335712.0],["2017-01-23",15.2708,15.55,15.2327,15.3216,2308479.0],["2017-01-24",15.3216,15.512,15.2962,15.4041,2598561.0],["2017-01-25",15.4041,15.404067993164062,14.9344,15.239,3211911.0],["2017-01-26",15.239,15.2898,14.9217,15.0867,4023034.0],["2017-02-03",15.0867,15.1502,14.928,14.9407,2990883.0],["2017-02-06",14.9407,15.4421,14.940739631652832,15.4231,3591799.0],["2017-02-07",15.4231,15.7087,15.3216,15.6072,4536870.0],["2017-02-08",15.6072,15.677,15.4168,15.6579,2023963.0],["2017-02-09",15.6579,15.670639038085938,15.4231,15.6706,3416089.0],["2017-02-10",15.6706,15.9816,15.4866,15.4993,4967604.0],["2017-02-13",15.4993,16.0642,15.3596,16.0642,4965690.0],["2017-02-14",16.0642,16.1467,15.8864,16.0895,2382589.0],["2017-02-15",16.0895,16.299,15.9816,16.299,4868934.0],["2017-02-16",16.299,16.3878,16.0705,16.299,2893947.0],["2017-02-17",16.299,16.4196,16.0388,16.1594,3816463.0],["2017-02-20",16.1594,16.159358978271484,15.7976,15.9436,4027761.0],["2017-02-21",15.9436,16.1022,15.8674,16.0007,4011594.0],["2017-02-22",16.0007,16.0388,15.7912,16.007,2399443.0],["2017-02-23",16.007,16.0324,15.677,15.9689,4057117.0],["2017-02-24",15.9689,16.2799,15.9055,16.2419,4076901.0],["2017-02-27",16.2419,16.2482,15.740456581115723,15.7405,3910065.0],["2017-02-28",15.7405,15.9436,15.4739,15.9245,5951451.0],["2017-03-01",15.9245,16.7433,15.8864,16.5783,12512124.0],["2017-03-02",16.5783,16.756,16.4577,16.5592,3594498.0],["2017-03-03",16.5592,16.7496,16.3498,16.6163,2592133.0],["2017-03-06",16.6163,17.1368,16.5846,17.0797,4756014.0],["2017-03-07",17.0797,17.079666137695312,16.775,16.8321,2923416.0],["2017-03-08",16.8321,17.1051,16.629,16.7179,3562488.0],["2017-03-09",16.7179,16.794,16.6036,16.7052,1488841.0],["2017-03-10",16.7052,16.7623,16.5084,16.5148,2502823.0],["2017-03-13",16.5148,17.4859,16.51478385925293,17.1685,7836169.0],["2017-03-14",17.1685,17.3399,17.0098,17.3208,3273066.0],["2017-03-15",17.3208,17.32084846496582,17.0225,17.1368,5099638.0],["2017-03-16",17.1368,17.3082,17.0479,17.2003,2064204.0],["2017-03-17",17.2003,17.7334,17.20025634765625,17.4351,6072465.0],["2017-03-20",17.4351,17.7397,17.1241,17.3145,3993261.0],["2017-03-21",17.3145,17.3462,16.921,17.3335,5151321.0],["2017-03-22",17.3335,17.33354377746582,16.9337,17.0162,3469870.0],["2017-03-23",17.0162,17.6445,17.016193389892578,17.2637,3590238.0],["2017-03-24",17.2637,17.6319,17.0416,17.3589,2622195.0],["2017-03-27",17.3589,17.6255,17.1812,17.4097,2837818.0],["2017-03-28",17.4097,17.4541,17.1304,17.3335,1622424.0],["2017-03-29",17.3335,17.5557,17.1685,17.2447,2001081.0],["2017-03-30",17.2447,17.2637,16.5656,17.0733,5023086.0],["2017-03-31",17.0733,17.07331657409668,16.0768,16.2863,4219647.0],["2017-04-05",16.2863,16.4704,16.1213,16.2799,4639371.0],["2017-04-06",16.2799,16.5973,16.27994728088379,16.5656,3712560.0],["2017-04-07",16.5656,16.5973,16.3751,16.4196,1724892.0],["2017-04-10",16.4196,16.5465,15.7405,15.8293,4388025.0],["2017-04-11",15.8293,15.988,15.6135,15.9626,2865153.0],["2017-04-12",15.9626,16.1657,15.7087,15.7595,2173149.0],["2017-04-13",15.7595,16.1847,15.7278,15.9689,2877766.0],["2017-04-14",15.9689,16.2926,15.9436,16.0959,3621382.0],["2017-04-17",16.0959,16.09588623046875,15.6452,15.7912,3400117.0],["2017-04-18",15.7912,15.791230201721191,15.7912,15.7912,0.0],["2017-04-19",15.7912,15.791230201721191,15.7912,15.7912,0.0],["2017-04-20",15.7912,15.791230201721191,15.7912,15.7912,0.0],["2017-04-21",15.7912,15.791230201721191,15.7912,15.7912,0.0],["2017-04-24",15.7912,15.791230201721191,15.7912,15.7912,0.0],["2017-04-25",15.7912,15.8166,15.2644,15.4866,6170002.0],["2017-04-26",15.4866,15.5881,15.055,15.4168,4197484.0],["2017-04-27",15.4168,16.445,15.2962,16.1594,4579227.0],["2017-04-28",16.1594,16.3371,16.0451,16.134,2654419.0],["2017-05-02",16.134,16.5783,16.133968353271484,16.3498,1648068.0],["2017-05-03",16.3498,16.6163,16.2165,16.5338,3434895.0],["2017-05-04",16.5338,16.7115,16.4323,16.629,2599051.0],["2017-05-05",16.629,16.7179,16.1022,16.2609,3224118.0],["2017-05-08",16.2609,16.3625,15.8801,15.988,1930852.0],["2017-05-09",15.988,16.4894,15.9309,15.9943,2086582.0],["2017-05-10",15.9943,16.3625,15.9943,16.1086,1872351.0],["2017-05-11",16.1086,16.2165,15.5374,15.8039,2362570.0],["2017-05-12",15.8039,16.6925,15.803923606872559,16.2419,3161107.0],["2017-05-15",16.2419,16.3434,15.9182,15.9245,1627404.0],["2017-05-16",15.9245,16.2799,15.7405,16.2419,2176386.0],["2017-05-17",16.2419,16.6481,16.0642,16.5338,3330748.0],["2017-05-18",16.5338,16.6608,16.3498,16.4196,1620403.0],["2017-05-19",16.4196,16.4957,16.2419,16.2546,1510039.0],["2017-05-22",16.2546,16.4132,15.7405,15.842,2400300.0],["2017-05-23",15.842,16.007,15.6135,15.6262,1673256.0],["2017-05-24",15.6262,15.9309,15.366,15.8103,1039602.0],["2017-05-25",15.8103,15.9245,15.3152,15.7087,1909353.0],["2017-05-26",15.7087,15.842,15.4358,15.7214,1738986.0],["2017-05-31",15.7214,15.861,15.3596,15.4104,1254223.0],["2017-06-01",15.4104,15.4802,14.5091,14.5853,4185553.0],["2017-06-02",14.5853,14.6551,13.519,13.9697,7840486.0],["2017-06-05",13.9697,14.5155,13.96965503692627,14.3822,3579273.0],["2017-06-06",14.3822,14.9154,14.3822,14.5028,2738460.0],["2017-06-07",14.5028,15.2962,14.502798080444336,15.2644,4773241.0],["2017-06-08",15.2644,15.4675,15.074,15.3596,2710444.0],["2017-06-09",15.3596,15.359637260437012,15.1121,15.22,975318.0],["2017-06-12",15.22,15.2898,14.9915,15.0296,1718367.0],["2017-06-13",15.0296,15.5247,14.8646,15.3723,1635421.0],["2017-06-14",15.3723,15.6579,15.2137,15.385,2128206.0],["2017-06-15",15.385,15.8674,15.3787,15.6199,1996155.0],["2017-06-16",15.6199,15.7341,14.9915,15.2327,2447451.0],["2017-06-19",15.2327,15.6072,15.1438,15.55,1851127.0],["2017-06-20",15.55,15.6706,15.3279,15.4231,1973631.0],["2017-06-21",15.4231,15.512,15.0677,15.1058,2898840.0],["2017-06-22",15.1058,15.3279,14.7884,14.8265,2861322.0],["2017-06-23",14.8265,15.2835,14.8011,15.2581,3178582.0],["2017-06-26",15.2581,15.385,15.074,15.22,2092887.0],["2017-06-27",15.22,15.4675,15.1756,15.2644,1441869.0],["2017-06-28",15.2644,15.346944808959961,15.0423,15.3469,1691052.0],["2017-06-29",15.3469,15.3787,15.2454,15.3152,1450186.0],["2017-06-30",15.3152,15.5437,15.2073,15.3596,1666726.0],["2017-07-03",15.3596,16.8956,15.359637260437012,16.5846,15889717.0],["2017-07-04",16.5846,17.0479,16.5275,16.7814,8371822.0],["2017-07-05",16.7814,17.0289,16.4005,16.5211,5064063.0],["2017-07-06",16.5211,16.8258,16.52113151550293,16.6862,2557008.0],["2017-07-07",16.6862,16.8702,16.5529,16.6925,2857672.0],["2017-07-10",16.6925,16.775,16.2165,16.3815,3263067.0],["2017-07-11",16.3815,16.6163,16.2799,16.3815,2183994.0],["2017-07-12",16.3815,16.5846,16.2228,16.5148,3056931.0],["2017-07-13",16.5148,16.9718,16.4069,16.8766,3407323.0],["2017-07-14",16.8766,16.9908,16.3752,16.5148,3253584.0],["2017-07-17",16.5148,16.51478385925293,15.842,15.8864,3524245.0],["2017-07-18",15.8864,16.2863,15.4866,15.6453,4326612.0],["2017-07-19",15.6453,16.0515,15.3596,15.9436,3367905.0],["2017-07-20",15.9436,16.153,15.842,15.9816,2458483.0],["2017-07-21",15.9816,16.0578,15.7405,15.823,2161282.0],["2017-07-24",15.823,16.3307,15.7722,16.0705,2623948.0],["2017-07-25",16.0705,16.1847,15.512,15.6008,2891802.0],["2017-07-26",15.6008,16.4196,15.55,16.2799,4105501.0],["2017-07-27",16.2799,16.6798,16.0134,16.5973,3640101.0],["2017-07-28",16.5973,16.8131,16.4259,16.464,2674029.0],["2017-07-31",16.464,16.7115,16.3752,16.5084,2428632.0],["2017-08-01",16.5084,16.629,16.3815,16.5275,1960240.0],["2017-08-02",16.5275,16.5592,15.975296020507812,15.9753,3415372.0],["2017-08-03",15.9753,16.8829,15.975296020507812,16.7242,6675771.0],["2017-08-04",16.7242,16.756,16.5656,16.5846,2250235.0],["2017-08-07",16.5846,16.9146,16.5084,16.7052,2943393.0],["2017-08-08",16.7052,17.0733,16.5846,17.067,3296461.0],["2017-08-09",17.067,17.3272,16.9464,17.2383,4426873.0],["2017-08-10",17.2383,17.3462,16.9464,16.9781,3421305.0],["2017-08-11",16.9781,17.2955,16.8258,17.1812,2361439.0],["2017-08-14",17.1812,17.7207,17.1051,17.6636,3723694.0],["2017-08-15",17.6636,17.7588,17.3462,17.4224,2070978.0],["2017-08-16",17.4224,17.5684,17.3589,17.3589,2095398.0],["2017-08-17",17.3589,17.5113,17.1558,17.4986,1677711.0],["2017-08-18",17.4986,17.498563766479492,17.1685,17.2447,1346862.0],["2017-08-21",17.2447,17.4859,17.0098,17.1876,2714928.0],["2017-08-22",17.1876,17.4922,17.0797,17.1495,2315928.0],["2017-08-23",17.1495,17.543,17.149478912353516,17.4541,2713158.0],["2017-08-24",17.4541,17.45413589477539,16.8575,17.0225,2662512.0],["2017-08-25",17.0225,17.3272,16.8829,17.0797,3106239.0],["2017-08-28",17.0797,17.2637,16.9083,17.0924,2444961.0],["2017-08-29",17.0924,17.3589,17.0606,17.2256,1953744.0],["2017-08-30",17.2256,17.3272,16.756,16.8194,3766950.0],["2017-08-31",16.8194,17.0099,16.8194,16.902,1456113.0],["2017-09-01",16.902,17.0543,16.6988,16.9718,2145555.0],["2017-09-04",16.9718,16.9972,16.629,16.9337,1729890.0],["2017-09-05",16.9337,17.3272,16.7623,17.3272,3321085.0],["2017-09-06",17.3272,17.3907,17.1304,17.2764,2193859.0],["2017-09-07",17.2764,17.3653,16.7496,16.9146,4323345.0],["2017-09-08",16.9146,17.0225,16.6798,16.8829,2866128.0],["2017-09-11",16.8829,16.9019,16.5529,16.6925,2482983.0],["2017-09-12",16.6925,16.8575,16.5783,16.6925,3435912.0],["2017-09-13",16.6925,16.8448,16.6417,16.8131,2591244.0],["2017-09-14",16.8131,17.4541,16.6925,17.4478,4898128.0],["2017-09-15",17.4478,17.6763,17.2828,17.5747,4600099.0],["2017-09-18",17.5747,18.1713,17.5557,18.0254,6353598.0],["2017-09-19",18.0254,18.4457,17.9617,18.3056,5735022.0],["2017-09-20",18.3056,18.4585,17.9617,18.0954,3190414.0],["2017-09-21",18.0954,18.5349,18.0891,18.2101,5726212.0],["2017-09-22",18.2101,18.3948,17.6496,18.2865,5391229.0],["2017-09-25",18.2865,19.0763,18.1018,18.5222,5852985.0],["2017-09-26",18.5222,18.7005,17.675,17.8852,5277472.0],["2017-09-27",17.8852,18.1655,17.8407,18.1591,2759740.0],["2017-09-28",18.1591,18.2992,17.9043,17.9617,1614600.0],["2017-09-29",17.9617,18.4585,17.961668014526367,18.4521,2394157.0],["2017-10-09",18.4521,19.2738,18.452110290527344,18.9808,5207287.0],["2017-10-10",18.9808,19.9362,18.980770111083984,19.5922,8396146.0],["2017-10-11",19.5922,20.9362,19.4776,19.6496,14401752.0],["2017-10-12",19.6496,20.3884,19.649553298950195,20.089,7716640.0],["2017-10-13",20.089,20.2546,19.6496,20.089,6212986.0],["2017-10-16",20.089,20.2228,19.5922,19.7005,3394060.0],["2017-10-17",19.7005,19.7451,19.3757,19.5158,2482411.0],["2017-10-18",19.5158,19.9999,19.433,19.8406,3429418.0],["2017-10-19",19.8406,20.5031,19.6814,20.2674,3332635.0],["2017-10-20",20.2674,20.4457,19.968,20.1846,2082939.0],["2017-10-23",20.1846,20.6304,20.0763,20.382,3666993.0],["2017-10-24",20.382,20.796,20.2547,20.7005,4669300.0],["2017-10-25",20.7005,20.7642,20.312,20.7387,4434201.0],["2017-10-26",20.7387,20.7578,20.4203,20.6368,3335704.0],["2017-10-27",20.6368,20.636810302734375,19.7451,20.1018,6132795.0],["2017-10-30",20.1018,20.6814,20.0636,20.3948,6128227.0],["2017-10-31",20.3948,20.5031,19.9553,20.2228,3084162.0],["2017-11-01",20.2228,20.2483,19.2037,19.7451,9047934.0],["2017-11-02",19.7451,19.8852,19.4712,19.5668,4774884.0],["2017-11-03",19.5668,19.6177,19.0445,19.3183,6496317.0],["2017-11-06",19.3183,20.0636,19.2419,19.898,7030185.0],["2017-11-07",19.898,20.5922,19.89796257019043,20.5285,6098382.0],["2017-11-08",20.5285,20.7642,20.191,20.2101,3332409.0],["2017-11-09",20.2101,20.7005,20.0827,20.3629,4346224.0],["2017-11-10",20.3629,21.1846,20.3056,21.1655,6239362.0],["2017-11-13",21.1655,22.1272,20.9298,21.8916,8738224.0],["2017-11-14",21.8916,22.2928,21.2737,21.7196,7390186.0],["2017-11-15",21.7196,22.0253,21.3438,21.8979,4709407.0],["2017-11-16",21.8979,21.9171,21.2737,21.4648,3299277.0],["2017-11-17",21.4648,21.6814,20.7706,20.9425,4634965.0],["2017-11-20",20.9425,21.9107,20.942543029785156,21.6878,3903807.0],["2017-11-21",21.6878,21.8088,19.8725,20.1082,9834474.0],["2017-11-22",20.1082,21.2737,20.108150482177734,21.019,9860799.0],["2017-11-23",21.019,21.14,20.0699,20.2037,5646079.0],["2017-11-24",20.2037,20.4712,19.5668,20.2101,4362109.0],["2017-11-27",20.2101,20.3438,18.8024,19.1145,3628377.0],["2017-11-28",19.1145,19.7451,19.0954,19.6814,2396818.0],["2017-11-29",19.6814,20.4457,19.5731,19.9617,3877407.0],["2017-11-30",19.9617,19.96165657043457,19.4075,19.4139,2477227.0],["2017-12-01",19.4139,19.8916,19.2355,19.3502,3326727.0],["2017-12-04",19.3502,19.7069,19.0954,19.2228,3198331.0],["2017-12-05",19.2228,19.2292,18.3693,18.5668,5257383.0],["2017-12-06",18.5668,18.9553,18.3757,18.675,4074693.0],["2017-12-07",18.675,19.426626205444336,18.4903,19.4266,4666909.0],["2017-12-08",19.4266,19.9871,19.2037,19.5859,4882743.0],["2017-12-11",19.5859,20.5285,19.5222,20.2355,3493164.0],["2017-12-12",20.2355,20.8343,19.968,20.2865,3790957.0],["2017-12-13",20.2865,21.2419,19.9999,21.1909,5895778.0],["2017-12-14",21.1909,21.190948486328125,20.4776,20.8215,3836686.0],["2017-12-15",20.8215,21.0126,20.2738,20.5413,2801077.0],["2017-12-18",20.5413,20.8215,20.0636,20.2355,2846350.0],["2017-12-19",20.2355,20.8152,20.23554039001465,20.6941,3594630.0],["2017-12-20",20.6941,21.1081,20.4139,20.9234,4554879.0],["2017-12-21",20.9234,21.9298,20.7324,21.5604,4786407.0],["2017-12-22",21.5604,21.8597,21.2674,21.2992,1790050.0],["2017-12-25",21.2992,21.9107,21.299224853515625,21.8788,4767252.0],["2017-12-26",21.8788,22.5476,21.3374,21.7897,5273553.0],["2017-12-27",21.7897,21.847,21.3374,21.4521,2975935.0],["2017-12-28",21.4521,22.4521,21.3884,21.6559,5606541.0],["2017-12-29",21.6559,22.4202,21.655912399291992,22.4075,4452456.0],["2018-01-02",22.4075,23.0572,22.407499313354492,22.6814,4778016.0],["2018-01-03",22.6814,22.8661,22.2292,22.5158,4062363.0],["2018-01-04",22.5158,22.8024,22.3247,22.5158,2549100.0],["2018-01-05",22.5158,22.9425,22.3247,22.6113,3094363.0],["2018-01-08",22.6113,22.8342,21.9807,22.3884,3305566.0],["2018-01-09",22.3884,22.5986,22.1909,22.4776,2119269.0],["2018-01-10",22.4776,22.7706,21.796,21.968,2344050.0],["2018-01-11",21.968,22.3247,21.5222,22.2865,2945754.0],["2018-01-12",22.2865,22.286481857299805,21.3438,21.6559,3035920.0],["2018-01-15",21.6559,22.2737,21.1464,21.5731,4772838.0],["2018-01-16",21.5731,22.0253,21.3374,21.9489,3745933.0],["2018-01-17",21.9489,21.94890594482422,21.3374,21.6559,3861931.0],["2018-01-18",21.6559,22.605,21.4776,22.4139,4655076.0],["2018-01-19",22.4139,22.4202,21.5795,21.5986,4694805.0],["2018-01-22",21.5986,22.261001586914062,20.9553,22.261,4899847.0],["2018-01-23",22.261,22.605,22.1018,22.2992,2653656.0],["2018-01-24",22.2992,22.6113,22.0381,22.4712,3882390.0],["2018-01-25",22.4712,23.9998,22.2355,22.2928,8470117.0],["2018-01-26",22.2928,23.4648,22.0381,23.1846,6212877.0],["2018-01-29",23.1846,23.7897,22.92978858947754,22.9298,5833345.0],["2018-01-30",22.9298,24.0508,22.92978858947754,23.7578,6657133.0],["2018-01-31",23.7578,24.6177,23.1846,24.1527,7518709.0],["2018-02-01",24.1527,24.7769,23.6177,24.4266,5704107.0],["2018-02-02",24.4266,24.426593780517578,22.8279,23.1145,8897650.0],["2018-02-05",23.1145,23.4648,22.5604,22.847,4143876.0],["2018-02-06",22.847,22.846988677978516,21.2419,21.4394,7507566.0],["2018-02-07",21.4394,22.2737,21.3374,21.847,4915420.0],["2018-02-08",21.847,23.2355,21.5667,22.8788,4840213.0],["2018-02-09",22.8788,23.4139,21.7196,21.7578,5886202.0],["2018-02-12",21.7578,23.2483,21.757822036743164,22.9489,8231559.0],["2018-02-13",22.9489,23.503,22.0062,22.5476,6728701.0],["2018-02-14",22.5476,22.8852,22.0381,22.1209,2899738.0],["2018-02-22",22.1209,23.7451,21.9043,23.6304,6160969.0],["2018-02-23",23.6304,24.0763,23.3948,23.675,4801498.0],["2018-02-26",23.675,24.4712,23.6304,24.21,4552414.0],["2018-02-27",24.21,25.1591,24.210037231445312,24.503,6978718.0],["2018-02-28",24.503,25.4648,24.1336,25.0189,4666140.0],["2018-03-01",25.0189,25.2801,24.5986,25.0826,3389682.0],["2018-03-02",25.0826,25.8406,24.8024,24.8406,3805975.0],["2018-03-05",24.8406,25.6113,24.8342,25.2801,4250547.0],["2018-03-06",25.2801,26.6877,25.21,26.6559,7524759.0],["2018-03-07",26.6559,28.7578,26.6558780670166,28.1208,10004265.0],["2018-03-08",28.1208,29.1208,27.5157,29.0444,7828458.0],["2018-03-09",29.0444,29.6176,27.9489,28.7896,6864085.0],["2018-03-12",28.7896,30.3183,28.6686,29.8979,6655656.0],["2018-03-13",29.8979,30.0571,29.0762,29.7387,4458822.0],["2018-03-14",29.7387,29.8724,28.2164,28.4903,6684996.0],["2018-03-15",28.4903,29.2355,28.21,28.7705,4697995.0],["2018-03-16",28.7705,29.5985,28.2673,28.2673,5912686.0],["2018-03-19",28.2673,29.7196,28.267333984375,29.0444,7442815.0],["2018-03-20",29.0444,30.159,28.503,29.382,6647593.0],["2018-03-21",29.382,31.9234,29.1208,30.8278,9548185.0],["2018-03-22",30.8278,31.2992,29.9489,30.4584,5812234.0],["2018-03-23",30.4584,30.9552,28.3183,29.8278,8939340.0],["2018-03-26",29.8278,32.7769,29.3247,32.7769,10190434.0],["2018-03-27",32.7769,34.9425,32.331,34.4456,12418324.0],["2018-03-28",34.4456,35.5412,33.4393,34.0189,11830624.0],["2018-03-29",34.0189,34.3819,31.0826,32.4202,13000936.0],["2018-03-30",32.4202,34.6495,32.0762,34.21,12677742.0],["2018-04-02",34.21,35.038,32.675,33.6367,8718601.0],["2018-04-03",33.6367,34.1781,32.1654,32.8342,9497376.0],["2018-04-04",32.8342,34.038,32.1654,32.4202,8371218.0],["2018-04-09",32.4202,33.2482,31.2164,32.5476,7114746.0],["2018-04-10",32.5476,33.745,31.5221,33.4648,8090290.0],["2018-04-11",33.4648,34.0507,32.1654,32.5157,6805344.0],["2018-04-12",32.5157,33.5667,32.5157,33.0826,5345602.0],["2018-04-13",33.0826,34.8087,32.1654,32.5348,9069922.0],["2018-04-16",32.5348,34.9042,32.038,34.4647,7696362.0],["2018-04-17",34.4647,34.7577,32.3883,33.0444,8292718.0],["2018-04-18",33.0444,35.0316,32.4839,35.0253,6882001.0],["2018-04-19",35.0253,36.9424,33.8087,36.0444,8249788.0],["2018-04-20",36.0444,36.7832,34.9679,35.1399,5654946.0],["2018-04-23",35.1399,36.1463,34.0253,35.0316,5772784.0],["2018-04-24",35.0316,35.331,33.6749,35.0635,6227422.0],["2018-04-25",35.0635,37.866,34.3246,37.1908,8984764.0],["2018-04-26",37.1908,37.8787,36.2991,36.9424,6323268.0],["2018-04-27",36.9424,39.0825,36.6303,38.3628,7728175.0],["2018-05-02",38.3628,40.4456,38.0443,38.7131,7446814.0],["2018-05-03",38.7131,38.713130950927734,35.5921,36.2036,11428617.0],["2018-05-04",36.2036,37.4393,36.0953,36.6877,9260988.0],["2018-05-07",36.6877,37.3756,35.2227,35.6813,15823104.0],["2018-05-08",35.6813,35.9934,34.6112,35.6049,9877624.0],["2018-05-09",35.6049,35.604862213134766,34.6877,35.3437,7647402.0],["2018-05-10",35.3437,36.5348,34.8788,36.4902,11098141.0],["2018-05-11",36.4902,36.624,32.8406,33.4711,19177764.0],["2018-05-14",33.4711,33.5667,32.3692,33.3119,10899492.0],["2018-05-15",33.3119,34.0635,32.8023,33.8979,6987433.0],["2018-05-16",33.8979,35.159,33.6941,34.6686,10812723.0],["2018-05-17",34.6686,34.6685676574707,33.4456,33.745,7204509.0],["2018-05-18",33.745,33.8979,31.8469,33.7577,12295102.0],["2018-05-21",33.7577,33.8214,32.5794,33.503,9176344.0],["2018-05-22",33.503,35.5603,33.2991,34.8724,16564947.0],["2018-05-23",34.8724,35.4711,33.5667,33.6304,10507216.0],["2018-05-24",33.6304,34.6877,33.3756,33.9361,7674796.0],["2018-05-25",33.9361,35.1463,33.6877,34.9042,9684130.0],["2018-05-28",34.9042,35.573,33.9552,35.3182,11287945.0],["2018-05-29",35.3182,37.159,33.917,33.9998,24216547.0],["2018-05-30",33.9998,35.4766,32.6891,34.9588,12420132.0],["2018-05-31",34.9588,36.7553,34.95878601074219,36.5315,11944270.0],["2018-06-01",36.5315,36.8192,33.4691,34.1021,11296093.0],["2018-06-04",34.1021,34.7158,33.1495,34.0254,6488037.0],["2018-06-05",34.0254,35.8666,33.9614,35.8219,7230232.0],["2018-06-06",35.8219,38.74363327026367,35.82188415527344,38.7436,12582235.0],["2018-06-07",38.7436,39.383,38.0532,38.36,6034704.0],["2018-06-08",38.36,38.6477,36.7681,36.9535,8781009.0],["2018-06-11",36.9535,37.3563,35.0035,35.2593,7446120.0],["2018-06-12",35.2593,38.7884,35.25926971435547,38.7884,18371805.0],["2018-06-13",38.7884,40.2141,37.5992,37.8422,12168954.0],["2018-06-14",37.8422,38.8651,36.7809,37.7207,8421567.0],["2018-06-15",37.7207,38.1746,36.7361,37.7143,6830506.0],["2018-06-19",37.7143,38.6413,36.1352,36.8896,8681055.0],["2018-06-20",36.8896,40.57851791381836,36.88957214355469,40.5785,10035121.0],["2018-06-21",40.5785,43.4683,40.131,41.2498,12668022.0],["2018-06-22",41.2498,42.1769,39.6259,40.7895,8191662.0],["2018-06-25",40.7895,43.7944,40.78950881958008,42.8354,11296276.0],["2018-06-26",42.8354,43.3468,39.6387,42.4901,10684111.0],["2018-06-27",42.4901,43.1231,38.9994,39.2487,13607554.0],["2018-06-28",39.2487,39.319,37.222,38.2194,12523795.0],["2018-06-29",38.2194,39.9903,37.7527,39.5556,11538388.0],["2018-07-02",39.5556,41.0133,38.6797,39.3126,10274706.0],["2018-07-03",39.3126,40.131,37.2604,39.14,9589242.0],["2018-07-04",39.14,39.14002227783203,37.0814,38.0404,10100151.0],["2018-07-05",38.0404,38.0595,35.6748,35.7452,9255571.0],["2018-07-06",35.7452,37.2732,34.7158,36.4932,11383777.0],["2018-07-09",36.4932,40.1438,35.8027,40.1438,9680955.0],["2018-07-10",40.1438,41.48,39.7538,40.4634,7686532.0],["2018-07-11",40.4634,40.9046,38.7436,40.3292,6590854.0],["2018-07-12",40.3292,43.0272,40.1502,42.228,10502505.0],["2018-07-13",42.228,43.9222,41.5631,42.7778,10731271.0],["2018-07-16",42.7778,43.6409,41.9403,43.0911,4713193.0],["2018-07-17",43.0911,43.6281,41.6846,42.5221,7638060.0],["2018-07-18",42.5221,44.7278,42.522098541259766,43.9862,9470845.0],["2018-07-19",43.9862,44.0373,40.342,40.8982,13952158.0],["2018-07-20",40.8982,41.5375,39.3446,39.8305,11784714.0],["2018-07-23",39.8305,39.83050537109375,36.1224,38.5199,18499257.0],["2018-07-24",38.5199,39.6259,36.864,38.6158,10323768.0],["2018-07-25",38.6158,40.4762,38.1682,40.2141,8821497.0],["2018-07-26",40.2141,40.8407,39.0761,39.3254,6510036.0],["2018-07-27",39.3254,39.9584,38.1746,38.9674,4987330.0],["2018-07-30",38.9674,38.9674072265625,37.1453,37.3882,6774984.0],["2018-07-31",37.3882,38.7309,37.1773,38.3728,7042564.0],["2018-08-01",38.3728,38.6797,37.0878,37.3946,6506154.0],["2018-08-02",37.3946,38.4623,37.2092,37.644,7216876.0],["2018-08-03",37.644,38.2961,35.093,35.1634,10120171.0],["2018-08-06",35.1634,36.0201,33.7313,34.735,9265665.0],["2018-08-07",34.735,36.0968,34.1277,36.0904,8212086.0],["2018-08-08",36.0904,36.4356,35.6876,36.3142,4341466.0],["2018-08-09",36.3142,38.2769,35.5534,37.612,6278539.0],["2018-08-10",37.612,38.9674,37.4586,38.1938,5454333.0],["2018-08-13",38.1938,39.3063,37.4969,39.1592,5215885.0],["2018-08-14",39.1592,39.319,38.1938,38.2769,3720946.0],["2018-08-15",38.2769,38.603,36.327,36.7489,5952958.0],["2018-08-16",36.7489,37.7463,35.7388,36.442,5171410.0],["2018-08-17",36.442,36.5379,32.7978,32.7978,10893451.0],["2018-08-20",32.7978,32.797828674316406,29.5181,30.2149,22987210.0],["2018-08-21",30.2149,32.5677,29.761,31.7749,19455642.0],["2018-08-22",31.7749,32.8042,31.3338,32.1585,8987206.0],["2018-08-23",32.1585,34.0765,31.8133,33.8016,7266291.0],["2018-08-24",33.8016,34.8437,32.996,33.9422,5653492.0],["2018-08-27",33.9422,37.0814,33.9358,36.8704,8638966.0],["2018-08-28",36.8704,37.2412,35.5853,35.6365,7676284.0],["2018-08-29",35.6365,36.2438,35.5534,35.7963,3123699.0],["2018-08-30",35.7963,36.1224,34.7222,35.8411,4545264.0],["2018-08-31",35.8411,35.84105682373047,34.2683,34.4665,5603032.0],["2018-09-03",34.4665,35.1378,33.5075,34.4153,6502540.0],["2018-09-04",34.4153,35.0994,32.9896,33.9806,7388671.0],["2018-09-05",33.9806,34.5624,33.4883,33.629,5171973.0],["2018-09-06",33.629,33.9486,32.8042,33.0855,4251328.0],["2018-09-07",33.0855,34.9076,33.08552932739258,34.3962,7285710.0],["2018-09-10",34.3962,34.5816,33.0855,33.1047,5138766.0],["2018-09-11",33.1047,33.7888,32.9705,33.3732,2324499.0],["2018-09-12",33.3732,33.4755,30.7456,31.0461,10431196.0],["2018-09-13",31.0461,32.2608,28.4504,30.9374,17507164.0],["2018-09-14",30.9374,31.0013,30.1893,30.3684,5727267.0],["2018-09-17",30.3684,30.9438,29.5436,30.0103,8831787.0],["2018-09-18",30.0103,31.8324,29.7546,31.5256,6259144.0],["2018-09-19",31.5256,32.7659,31.1356,31.8516,7305117.0],["2018-09-20",31.8516,32.0434,31.1675,31.3785,5075097.0],["2018-09-21",31.3785,32.6764,31.378515243530273,32.5357,5771004.0],["2018-09-25",32.5357,33.4691,31.6023,33.0216,6414600.0],["2018-09-26",33.0216,34.1724,32.817,33.8783,4657944.0],["2018-09-27",33.8783,34.6839,33.6673,34.0957,4574011.0],["2018-09-28",34.0957,34.6199,33.8847,34.345,3893674.0],["2018-10-08",34.345,34.34501647949219,33.0472,33.1175,6439741.0],["2018-10-09",33.1175,33.9167,32.4526,32.9896,4404609.0],["2018-10-10",32.9896,33.2454,30.752,31.3913,8899173.0],["2018-10-11",31.3913,31.39130210876465,28.252166748046875,28.2522,14223195.0],["2018-10-12",28.2522,29.4094,27.8174,28.9746,7600627.0],["2018-10-15",28.9746,29.972,28.5846,28.9043,4950564.0],["2018-10-16",28.9043,29.4797,27.8046,28.1946,6237613.0],["2018-10-17",28.1946,29.1536,26.6602,28.6166,7550899.0],["2018-10-18",28.6166,28.61659049987793,25.7588,25.7652,14037709.0],["2018-10-19",25.7652,27.644800186157227,24.934,27.6448,10727187.0],["2018-10-22",27.6448,29.972,27.644800186157227,29.5244,13301875.0],["2018-10-23",29.5244,29.7994,28.9299,29.0897,6890898.0],["2018-10-24",29.0897,29.371,27.0758,27.6896,7349442.0],["2018-10-25",27.6896,27.689556121826172,26.5451,27.3123,8172088.0],["2018-10-26",27.3123,27.8174,24.966,26.494,15339597.0],["2018-10-29",26.494,26.5004,24.6144,25.7012,8113491.0],["2018-10-30",25.7012,26.8201,24.9532,26.0592,6748542.0],["2018-10-31",26.0592,27.875,25.5861,27.242,9342354.0],["2018-11-01",27.242,28.4504,27.1717,27.453,8121832.0],["2018-11-02",27.453,29.3326,27.452999114990234,29.1472,9432265.0],["2018-11-05",29.1472,29.5372,27.811,28.7061,8382522.0],["2018-11-06",28.7061,29.0002,28.1371,28.5782,4388739.0],["2018-11-07",28.5782,29.2495,28.3289,28.591,4255677.0],["2018-11-08",28.591,29.5948,28.591014862060547,29.0322,5352180.0],["2018-11-09",29.0322,29.0897,28.0604,28.77,3357331.0],["2018-11-12",28.77,30.2213,28.4504,30.0487,6458772.0],["2018-11-13",30.0487,32.0306,30.048696517944336,31.5831,7154056.0],["2018-11-14",31.5831,31.826,31.007699966430664,31.0077,4846150.0],["2018-11-15",31.0077,31.8324,30.2789,31.2379,6291945.0],["2018-11-16",31.2379,31.321,29.4094,30.5282,6005728.0],["2018-11-19",30.5282,30.7328,29.793,30.6497,3280323.0],["2018-11-20",30.6497,30.649669647216797,29.3454,29.4541,3436995.0],["2018-11-21",29.4541,30.4451,29.2687,30.0551,3324697.0],["2018-11-22",30.0551,30.6625,29.6651,30.4451,2626588.0],["2018-11-23",30.4451,30.8287,29.6907,30.0487,3307719.0],["2018-11-26",30.0487,30.1766,29.6012,29.9848,2536983.0],["2018-11-27",29.9848,30.1126,29.6267,29.729,2784010.0],["2018-11-28",29.729,30.8031,29.6012,30.5282,2763733.0],["2018-11-29",30.5282,31.2762,30.3748,30.6177,3646629.0],["2018-11-30",30.6177,31.1995,30.1766,31.078,3442405.0],["2018-12-03",31.078,33.2326,31.07802391052246,32.0946,5183040.0],["2018-12-04",32.0946,33.06,31.858,32.8362,4995598.0],["2018-12-05",32.8362,33.3029,32.3759,32.8298,5174289.0],["2018-12-06",32.8298,32.829803466796875,29.55,29.7035,12438103.0],["2018-12-07",29.7035,30.3684,27.811,29.7099,12622936.0],["2018-12-10",29.7099,30.2853,28.9363,29.793,7717278.0],["2018-12-11",29.793,31.7749,29.7929630279541,31.3465,7311048.0],["2018-12-12",31.3465,31.7429,30.119,30.688,7417674.0],["2018-12-13",30.688,31.321,30.3684,30.867,7317334.0],["2018-12-14",30.867,31.1547,29.729,29.8569,9014037.0],["2018-12-17",29.8569,29.972,28.77,29.3199,6985683.0],["2018-12-18",29.3199,29.8185,29.0449,29.6523,4433881.0],["2018-12-19",29.6523,29.7994,29.0641,29.3071,4038988.0],["2018-12-20",29.3071,29.3838,27.8814,27.99,6879613.0],["2018-12-21",27.99,28.4504,26.6602,27.1269,7221861.0],["2018-12-24",27.1269,28.2905,27.0566,28.0156,3013069.0],["2018-12-25",28.0156,28.4823,26.916,28.4504,6181143.0],["2018-12-26",28.4504,28.450361251831055,27.3187,27.7535,6288151.0],["2018-12-27",27.7535,28.5015,26.916,27.6512,6183313.0],["2018-12-28",27.6512,27.99,26.9799,27.3315,4820938.0],["2019-01-02",27.3315,27.6448,24.998,25.0619,10134324.0],["2019-01-03",25.0619,25.7716,24.2755,24.6144,10737625.0],["2019-01-04",24.6144,25.618112564086914,24.429,25.6181,12239328.0],["2019-01-07",25.6181,25.8866,24.8445,24.9916,9327687.0],["2019-01-08",24.9916,25.3943,24.8062,25.0555,4871448.0],["2019-01-09",25.0555,25.8227,24.998,25.1194,7453054.0],["2019-01-10",25.1194,25.1386,23.4252,24.7103,13546753.0],["2019-01-11",24.7103,25.0939,24.3139,25.0299,6316350.0],["2019-01-14",25.0299,25.5222,24.8829,24.934,6243573.0],["2019-01-15",24.934,26.4365,24.8062,26.1424,7051599.0],["2019-01-16",26.1424,27.1078,25.7652,26.6666,6680790.0],["2019-01-17",26.6666,26.852,26.1679,26.5963,3779893.0],["2019-01-18",26.5963,27.5489,26.3725,27.3699,3984522.0],["2019-01-21",27.3699,28.6102,27.369888305664062,28.1818,6783988.0],["2019-01-22",28.1818,28.38,26.7753,26.9799,6210618.0],["2019-01-23",26.9799,27.2228,26.462,26.8009,4980169.0],["2019-01-24",26.8009,27.1014,26.2766,26.6986,4767304.0],["2019-01-25",26.6986,27.9261,26.69858741760254,27.6832,5292052.0],["2019-01-28",27.6832,28.0668,26.7881,27.0119,5421099.0],["2019-01-29",27.0119,27.8622,27.011859893798828,27.6512,5054170.0],["2019-01-30",27.6512,27.7023,26.7561,26.7625,4545351.0],["2019-01-31",26.7625,27.81102752685547,26.76251983642578,27.811,5003611.0],["2019-02-01",27.811,28.834,27.5745,28.5718,6925989.0],["2019-02-11",28.5718,29.8058,28.571834564208984,29.3646,6211549.0],["2019-02-12",29.3646,30.5921,29.3646,29.729,9445968.0],["2019-02-13",29.729,31.0077,29.4733,29.8569,10702075.0],["2019-02-14",29.8569,30.7584,29.856895446777344,30.4195,5413440.0],["2019-02-15",30.4195,30.5538,29.8505,30.1254,3773638.0],["2019-02-18",30.1254,32.4782,30.125417709350586,32.4142,8543778.0],["2019-02-19",32.4142,33.3029,31.9475,32.1585,8102170.0],["2019-02-20",32.1585,32.6444,31.1995,32.1137,6592993.0],["2019-02-21",32.1137,33.1303,31.8388,32.3375,4923994.0],["2019-02-22",32.3375,32.5932,31.6598,32.3503,4658809.0],["2019-02-25",32.3503,34.3003,32.2928,33.5331,7331946.0],["2019-02-26",33.5331,35.4702,32.9001,34.556,8743716.0],["2019-02-27",34.556,35.4703,34.0765,34.1468,6938224.0],["2019-02-28",34.1468,36.2438,34.14683532714844,35.9625,7452759.0],["2019-03-01",35.9625,38.1043,35.0035,36.4676,10188526.0],["2019-03-04",36.4676,39.6515,36.46760940551758,38.7564,14387199.0],["2019-03-05",38.7564,39.8305,38.0404,39.7602,10074078.0],["2019-03-06",39.7602,40.9302,39.1272,40.5977,8096019.0],["2019-03-07",40.5977,40.59770584106445,37.4202,38.5518,13961208.0],["2019-03-08",38.5518,39.2871,36.653,37.7846,10112383.0],["2019-03-11",37.7846,40.553,37.0814,40.5082,10050826.0],["2019-03-12",40.5082,41.3265,38.9035,39.6771,10251798.0],["2019-03-13",39.6771,40.2141,38.1107,38.6669,8716000.0],["2019-03-14",38.6669,39.3446,37.791,38.5518,7528803.0],["2019-03-15",38.5518,41.5567,38.55183410644531,39.9967,8753391.0],["2019-03-18",39.9967,42.4965,39.8177,41.8764,9443682.0],["2019-03-19",41.8764,42.0682,40.1502,40.5466,7595641.0],["2019-03-20",40.5466,41.2051,40.0223,40.9046,6133171.0],["2019-03-21",40.9046,41.3777,39.8177,40.0543,5913849.0],["2019-03-22",40.0543,41.0388,40.05427169799805,40.6808,6190042.0],["2019-03-25",40.6808,41.3521,39.1592,39.562,7599094.0],["2019-03-26",39.562,39.9584,38.3281,38.6797,5337484.0],["2019-03-27",38.6797,40.5785,38.3984,39.6387,7084377.0],["2019-03-28",39.6387,40.5977,38.9227,39.3254,6076114.0],["2019-03-29",39.3254,42.4901,39.32543182373047,42.3878,9570387.0],["2019-04-01",42.3878,43.2126,40.9813,42.3367,13862863.0],["2019-04-02",42.3367,42.33669662475586,40.2013,41.0069,10728031.0],["2019-04-03",41.0069,41.8508,40.1566,41.7485,8844606.0],["2019-04-04",41.7485,42.1321,40.7895,41.0325,5667352.0],["2019-04-08",41.0325,41.5311,39.383,40.4251,9867316.0],["2019-04-09",40.4251,43.0272,40.42509078979492,42.6628,12924511.0],["2019-04-10",42.6628,44.2099,42.0106,43.6026,8935303.0],["2019-04-11",43.6026,45.073,41.9595,42.3878,8331525.0],["2019-04-12",42.3878,42.471,41.0836,41.3393,4856587.0],["2019-04-15",41.3393,43.1614,41.339332580566406,41.5887,5229682.0],["2019-04-16",41.5887,42.5221,40.6744,42.5221,5478607.0],["2019-04-17",42.5221,42.522098541259766,40.8854,41.4352,5931421.0],["2019-04-18",41.4352,41.8508,40.2844,40.3739,4547149.0],["2019-04-19",40.3739,40.5849,39.1336,40.1502,5043213.0],["2019-04-22",40.1502,40.8534,39.8177,40.668,4493968.0],["2019-04-23",40.668,41.6846,40.2844,40.5082,5593998.0],["2019-04-24",40.5082,41.0964,39.7602,40.9046,5257419.0],["2019-04-25",40.9046,42.4837,40.8598,41.5247,7077499.0],["2019-04-26",41.5247,43.4491,41.3649,43.187,7400301.0],["2019-05-06",43.187,43.18701171875,38.2066,41.1475,7706185.0],["2019-05-07",41.1475,42.26,40.1821,40.4379,6417231.0],["2019-05-08",40.4379,41.4161,39.9264,40.0607,6572823.0],["2019-05-09",40.0607,40.5593,39.14,39.4469,4159324.0],["2019-05-10",39.4469,40.7895,39.44690704345703,40.4571,5178472.0],["2019-05-13",40.4571,41.5311,39.8177,41.3713,3946827.0],["2019-05-14",41.3713,42.228,40.7384,42.0234,5401048.0],["2019-05-15",42.0234,45.073,41.9275,45.0603,8521824.0],["2019-05-16",45.0603,45.2968,43.3532,45.0922,6852610.0],["2019-05-17",45.0922,45.7124,44.146,44.6127,5072730.0],["2019-05-20",44.6127,44.6639,42.1193,43.4747,5961769.0],["2019-05-21",43.4747,44.4976,42.6691,43.7177,4249720.0],["2019-05-22",43.7177,45.02190017700195,43.2126,45.0219,4165780.0],["2019-05-23",45.0219,45.4566,43.2893,43.3149,4764873.0],["2019-05-24",43.3149,44.7278,43.1167,44.4017,4914508.0],["2019-05-27",44.4017,44.747,42.8034,43.724,8308842.0],["2019-05-28",43.724,44.42092514038086,42.618,44.4209,9444316.0],["2019-05-29",44.4209,44.42092514038086,42.586,42.6755,5176047.0],["2019-05-30",42.6755,43.1295,41.5695,42.7778,5778010.0],["2019-05-31",42.7778,43.0464,42.2152,42.5349,3016368.0],["2019-06-03",42.5349,42.8354,41.3649,41.9339,5373534.0],["2019-06-04",41.9339,42.1769,38.7309,40.9174,7592703.0],["2019-06-05",40.9174,41.2115,38.8587,38.8715,8643450.0],["2019-06-06",38.8715,39.6387,37.2028,37.9636,10816437.0],["2019-06-10",37.9636,40.1374,37.855,39.7026,7587042.0],["2019-06-11",39.7026,41.3265,39.70263671875,40.6297,8963091.0],["2019-06-12",40.6297,40.7895,39.2679,39.5236,6308059.0],["2019-06-13",39.5236,40.5593,39.5108,39.6962,5998146.0],["2019-06-14",39.6962,41.04524230957031,39.6579,41.0452,6663634.0],["2019-06-17",41.0452,41.04524230957031,38.7948,39.1272,9468585.0],["2019-06-18",39.1272,40.1374,39.127235412597656,40.131,5247817.0],["2019-06-19",40.131,41.8572,40.13098907470703,40.7895,6527382.0],["2019-06-20",40.7895,43.008,40.3931,42.8354,6864997.0],["2019-06-21",42.8354,44.3762,42.83537673950195,43.0655,6235840.0],["2019-06-24",43.0655,44.4849,43.06553649902344,43.6154,5344894.0],["2019-06-25",43.6154,44.0118,42.5796,43.5259,3410727.0],["2019-06-26",43.5259,47.87971878051758,43.525856018066406,47.8797,10922893.0],["2019-06-27",47.8797,49.8617,47.8414,49.6379,11075787.0],["2019-06-28",49.6379,49.9959,48.5254,49.2927,5552167.0],["2019-07-01",49.2927,50.4134,48.4577,49.6138,7933421.0],["2019-07-02",49.6138,53.3709,49.613773345947266,52.0222,11142643.0],["2019-07-03",52.0222,53.159,50.8758,51.1552,7685431.0],["2019-07-04",51.1552,51.7139,49.1899,50.3845,7083471.0],["2019-07-05",50.3845,51.974,50.38446807861328,51.001,6155710.0],["2019-07-08",51.001,52.0222,49.6138,50.1244,6084963.0],["2019-07-09",50.1244,51.6369,49.8931,51.2419,5544479.0],["2019-07-10",51.2419,51.4442,50.3074,50.8854,4014331.0],["2019-07-11",50.8854,51.5791,50.4904,51.0781,3777057.0],["2019-07-12",51.0781,51.3479,49.6234,50.8951,3801456.0],["2019-07-15",50.8951,51.5405,50.5579,51.1166,5210287.0],["2019-07-16",51.1166,51.974,50.423,50.7698,4539368.0],["2019-07-17",50.7698,51.1552,49.8835,49.951,3697540.0],["2019-07-18",49.951,50.2014,49.4693,49.5174,2295725.0],["2019-07-19",49.5174,50.3652,49.1321,49.6619,3113189.0],["2019-07-22",49.6619,50.3267,49.2477,50.3267,3072006.0],["2019-07-23",50.3267,50.3266716003418,47.4847,48.7178,7668516.0],["2019-07-24",48.7178,50.0955,48.3614,49.5078,4440163.0],["2019-07-25",49.5078,49.9991,49.4307,49.6812,2187851.0],["2019-07-26",49.6812,50.8662,49.4307,50.7698,3206181.0],["2019-07-29",50.7698,50.76982498168945,48.9876,49.2092,3698101.0],["2019-07-30",49.2092,50.3845,49.0839,49.3344,3620461.0],["2019-07-31",49.3344,49.45,48.0627,48.2169,3182011.0],["2019-08-01",48.2169,48.7275,47.6967,47.9664,2928436.0],["2019-08-02",47.9664,48.7371,46.0589,48.3807,5506630.0],["2019-08-05",48.3807,49.6138,47.5233,48.6022,5112855.0],["2019-08-06",48.6022,48.9105,46.4828,48.4963,3777725.0],["2019-08-07",48.4963,49.4982,47.9086,49.2766,4051124.0],["2019-08-08",49.2766,52.7255,48.9779,52.2438,6419588.0],["2019-08-09",52.2438,53.6599,51.7139,52.2149,4067212.0],["2019-08-12",52.2149,52.8603,51.4249,51.8873,5271809.0],["2019-08-13",51.8873,53.5636,51.88733673095703,52.7158,4216006.0],["2019-08-14",52.7158,56.2418,52.4943,55.2977,6206852.0],["2019-08-15",55.2977,56.0684,54.3343,54.7197,6308093.0],["2019-08-16",54.7197,56.6368,54.2958,55.0376,5827799.0],["2019-08-19",55.0376,56.5693,55.03757095336914,56.1455,5719917.0],["2019-08-20",56.1455,57.157,55.683,56.7138,4352783.0],["2019-08-21",56.7138,57.2244,54.7678,55.1339,5235257.0],["2019-08-22",55.1339,56.9451,54.9123,56.0009,4949684.0],["2019-08-23",56.0009,59.6232,54.7389,58.5635,7840988.0],["2019-08-26",58.5635,61.4922,57.2052,59.7292,6465718.0],["2019-08-27",59.7292,60.6637,58.6213,58.6213,6670062.0],["2019-08-28",58.6213,59.1994,57.5231,58.2649,4926347.0],["2019-08-29",58.2649,58.6599,57.1955,58.525,6075891.0],["2019-08-30",58.525,60.1435,57.8603,58.7658,6623430.0],["2019-09-02",58.7658,60.5962,58.1878,60.5866,5660172.0],["2019-09-03",60.5866,61.0779,58.6021,59.4402,4998460.0],["2019-09-04",59.4402,59.440189361572266,57.0318,57.4653,7495774.0],["2019-09-05",57.4653,58.2552,56.7716,57.5134,8228189.0],["2019-09-06",57.5134,57.947,56.9836,57.6387,4753292.0],["2019-09-09",57.6387,58.3708,57.0896,57.6001,6294507.0],["2019-09-10",57.6001,59.1897,57.2822,57.6001,6767218.0],["2019-09-11",57.6001,58.631,56.184,56.4537,5900806.0],["2019-09-12",56.4537,57.9855,55.9431,57.6772,4787028.0],["2019-09-16",57.6772,58.1493,57.3208,57.841,3777677.0],["2019-09-17",57.841,58.1782,57.4845,57.7157,3030285.0],["2019-09-18",57.7157,58.9585,57.34,58.6695,5816244.0],["2019-09-19",58.6695,59.0452,57.9084,58.6599,4572217.0],["2019-09-20",58.6599,59.9026,58.5924,59.5173,5513738.0],["2019-09-23",59.5173,59.6136,58.2841,58.5635,3794240.0],["2019-09-24",58.5635,62.523,58.3997,62.523,11786156.0],["2019-09-25",62.523,63.39,60.6926,61.945,6063632.0],["2019-09-26",61.945,62.5134,59.8255,60.2109,5111092.0],["2019-09-27",60.2109,60.3554,58.9681,59.8544,4851581.0],["2019-09-30",59.8544,60.5866,59.1608,59.7774,3931988.0],["2019-10-08",59.7774,61.8294,59.777374267578125,60.4325,5310281.0],["2019-10-09",60.4325,61.0587,59.0259,60.3747,3171366.0],["2019-10-10",60.3747,66.41502380371094,60.37466049194336,66.415,11033664.0],["2019-10-11",66.415,66.41502380371094,64.3534,64.5461,6993869.0],["2019-10-14",64.5461,66.2802,63.4286,63.6887,6887185.0],["2019-10-15",63.6887,65.4131,63.2937,64.2571,5099752.0],["2019-10-16",64.2571,66.4632,64.1607,65.5383,5493133.0],["2019-10-17",65.5383,67.3206,64.5557,65.5383,4309280.0],["2019-10-18",65.5383,67.8215,65.2879,66.0393,5808270.0],["2019-10-21",66.0393,66.8004,62.3303,63.6405,9653770.0],["2019-10-22",63.6405,64.1511,62.234,63.5345,7593726.0],["2019-10-23",63.5345,63.8717,61.3477,61.7716,7109869.0],["2019-10-24",61.7716,62.2725,61.1743,62.0413,4079544.0],["2019-10-25",62.0413,63.6501,62.04130172729492,63.3419,6463243.0],["2019-10-28",63.3419,64.0933,61.0587,63.3419,12007163.0],["2019-10-29",63.3419,66.4246,62.8698,65.6732,9284758.0],["2019-10-30",65.6732,66.2609,64.2378,65.5865,4654066.0],["2019-10-31",65.5865,68.0624,65.2012,65.7985,6810074.0],["2019-11-01",65.7985,67.7252,65.6251,66.7137,6232146.0],["2019-11-04",66.7137,68.0913,66.5402,67.4458,6180323.0],["2019-11-05",67.4458,68.1106,66.2802,66.8582,5521854.0],["2019-11-06",66.8582,67.9275,66.5788,66.9738,3834400.0],["2019-11-07",66.9738,67.9179,66.8389,66.9641,3255896.0],["2019-11-08",66.9641,67.8023,64.8736,65.2397,9499657.0],["2019-11-11",65.2397,65.6829,63.4864,63.8813,5896048.0],["2019-11-12",63.8813,64.5461,63.4093,64.4401,4377599.0],["2019-11-13",64.4401,66.8582,64.0258,65.6636,7506180.0],["2019-11-14",65.6636,67.6289,65.66358947753906,66.2609,6414419.0],["2019-11-15",66.2609,66.6462,64.7098,65.5094,4616533.0],["2019-11-18",65.5094,66.1453,62.9083,63.8717,11682894.0],["2019-11-19",63.8717,66.1453,63.3611,65.3264,9832690.0],["2019-11-20",65.3264,66.81,65.1241,65.7792,6226156.0],["2019-11-21",65.7792,66.0875,63.5923,64.1607,7903840.0],["2019-11-22",64.1607,64.6231,59.3631,60.6733,13736466.0],["2019-11-25",60.6733,60.972,57.9373,59.9701,9489051.0],["2019-11-26",59.9701,61.4247,59.7292,61.0394,6290915.0],["2019-11-27",61.0394,61.8486,59.893,60.8949,5124768.0],["2019-11-28",60.8949,61.6463,60.2109,60.7985,3189787.0],["2019-11-29",60.7985,60.8082,58.8333,60.4999,7111879.0],["2019-12-02",60.4999,60.499900817871094,58.0048,58.3516,9830358.0],["2019-12-03",58.3516,59.0645,56.8391,58.9103,6828070.0],["2019-12-04",58.9103,61.261,58.7466,60.2109,7904002.0],["2019-12-05",60.2109,61.6367,60.0953,61.1743,5275879.0],["2019-12-06",61.1743,61.9064,60.4132,61.6849,4671070.0],["2019-12-09",61.6849,62.1376,59.9893,60.4999,6848358.0],["2019-12-10",60.4999,61.5404,60.0279,61.1743,3960781.0],["2019-12-11",61.1743,62.5133,60.5577,61.9257,6741105.0],["2019-12-12",61.9257,62.9083,61.6559,62.1376,5936678.0],["2019-12-13",62.1376,63.8428,61.838993072509766,61.839,13143324.0],["2019-12-16",61.839,63.2937,60.8371,61.8486,9277721.0],["2019-12-17",61.8486,63.39,60.8756,62.5904,7116921.0],["2019-12-18",62.5904,63.0914,61.0779,61.7523,7515182.0],["2019-12-19",61.7523,61.75228500366211,60.3169,60.5577,6425036.0],["2019-12-20",60.5577,60.9045,59.3535,59.5847,4982796.0],["2019-12-23",59.5847,60.3554,58.8622,59.0452,4653525.0],["2019-12-24",59.0452,59.9026,58.6695,59.5269,3343553.0],["2019-12-25",59.5269,59.8833,58.9778,59.681,2458633.0],["2019-12-26",59.681,60.3747,59.1512,59.7292,2975140.0],["2019-12-27",59.7292,59.9122,58.2167,58.8622,6688689.0],["2019-12-30",58.8622,59.4402,58.3901,59.2475,5600954.0],["2019-12-31",59.2475,61.3188,59.24751281738281,60.8371,7912496.0],["2020-01-02",60.8371,61.4151,59.8448,60.4036,8528649.0],["2020-01-03",60.4036,60.6926,59.0645,59.5269,5425179.0],["2020-01-06",59.5269,60.3265,58.9392,60.1146,5601368.0],["2020-01-07",60.1146,62.5423,59.8159,61.7523,8259980.0],["2020-01-08",61.7523,64.9411,61.0876,63.6405,9273962.0],["2020-01-09",63.6405,67.5807,63.6405029296875,66.7137,10215189.0],["2020-01-10",66.7137,67.5325,65.7021,66.9449,5940214.0],["2020-01-13",66.9449,68.6886,64.3245,66.5692,13496942.0],["2020-01-14",66.5692,68.5923,66.0489,66.2994,8347722.0],["2020-01-15",66.2994,67.9179,65.7021,67.2724,7008462.0],["2020-01-16",67.2724,70.5383,66.7233,69.6712,10065471.0],["2020-01-17",69.6712,71.4824,69.2666,70.7117,6357454.0],["2020-01-20",70.7117,72.0604,70.3263,71.7521,5479525.0],["2020-01-21",71.7521,74.6519,70.1144,72.2338,6601085.0],["2020-01-22",72.2338,73.8908,70.3745,72.5517,6640727.0],["2020-01-23",72.5517,73.1586,69.7772,70.6153,6526044.0],["2020-02-03",70.6153,70.6153335571289,63.5153,66.6655,13474276.0],["2020-02-04",66.6655,70.018,65.0856,69.5556,10082915.0],["2020-02-05",69.5556,70.2974,68.4092,69.5556,10199297.0],["2020-02-06",69.5556,74.6808,67.9179,74.4496,9995240.0],["2020-02-07",74.4496,81.8965,74.44955444335938,77.0603,17818706.0],["2020-02-10",77.0603,77.9177,73.3128,74.228,11793293.0],["2020-02-11",74.228,74.22798919677734,71.5016,72.6095,10103243.0],["2020-02-12",72.6095,76.6075,72.6095199584961,76.2029,9291801.0],["2020-02-13",76.2029,78.0237,74.2473,75.779,5992504.0],["2020-02-14",75.779,77.147,75.0565,75.6249,5273768.0],["2020-02-17",75.6249,80.8849,75.6248779296875,79.8926,10602550.0],["2020-02-18",79.8926,79.9601,77.8888,78.6595,5248413.0],["2020-02-19",78.6595,78.65950775146484,76.1451,76.8773,5557138.0],["2020-02-20",76.8773,77.147,75.8657,77.0218,6298940.0],["2020-02-21",77.0218,78.3223,76.4245,77.648,7470797.0],["2020-02-24",77.648,78.5824,76.2992,77.5613,6258556.0],["2020-02-25",77.5613,79.8444,76.2511,78.8811,7082319.0],["2020-02-26",78.8811,78.88107299804688,75.1143,75.6056,7064142.0],["2020-02-27",75.6056,77.0218,75.1914,76.0873,6399289.0],["2020-02-28",76.0873,76.0873031616211,72.0219,73.6981,7952729.0],["2020-03-02",73.6981,74.5555,71.3475,73.65,9068771.0],["2020-03-03",73.65,78.3994,73.64996337890625,75.9332,9479373.0],["2020-03-04",75.9332,77.0603,74.806,76.4148,6734427.0],["2020-03-05",76.4148,78.3705,76.174,77.7443,8341430.0],["2020-03-06",77.7443,80.3358,76.6846,77.1374,6488671.0],["2020-03-09",77.1374,77.3108,73.9871,74.4688,8245924.0],["2020-03-10",74.4688,75.6152,72.0604,74.6711,7869714.0],["2020-03-11",74.6711,75.2106,73.2742,73.3706,4911501.0],["2020-03-12",73.3706,73.3705825805664,70.1625,70.9043,6787539.0],["2020-03-13",70.9043,70.90434265136719,65.1337,70.2974,10660965.0],["2020-03-16",70.2974,70.29742431640625,64.7098,65.4227,9532038.0],["2020-03-17",65.4227,66.4247,61.8486,64.7388,7905142.0],["2020-03-18",64.7388,68.0142,63.679,64.7098,8984215.0],["2020-03-19",64.7098,65.9719,60.972,62.8794,10019508.0],["2020-03-20",62.8794,66.0875,62.879432678222656,65.4227,7492524.0],["2020-03-23",65.4227,65.7985,62.6001,63.679,7212380.0],["2020-03-24",63.679,66.1645,63.67902755737305,65.5094,7065976.0],["2020-03-25",65.5094,68.6886,65.50944519042969,67.7252,8744300.0],["2020-03-26",67.7252,69.0643,66.4728,68.1684,5478213.0],["2020-03-27",68.1684,69.8446,65.4998,65.7888,9069102.0],["2020-03-30",65.7888,65.78882598876953,60.577,61.2706,15399058.0],["2020-03-31",61.2706,63.7561,60.9142,61.6945,12397466.0],["2020-04-01",61.6945,63.101,60.3843,62.3688,9980404.0],["2020-04-02",62.3688,63.3804,61.0779,63.3226,8785296.0],["2020-04-03",63.3226,64.7387,62.7446,63.39,5735679.0],["2020-04-07",63.39,67.8215,63.39002990722656,67.4362,10846223.0],["2020-04-08",67.4362,69.3148,67.2435,68.3996,9104006.0],["2020-04-09",68.3996,74.6422,68.39958190917969,73.9582,9842731.0],["2020-04-10",73.9582,75.0469,71.2897,72.3591,6574267.0],["2020-04-13",72.3591,72.7348,71.1645,72.0604,4386395.0],["2020-04-14",72.0604,73.2164,70.3649,72.7251,9138485.0],["2020-04-15",72.7251,74.4207,72.3109,72.8985,7053735.0],["2020-04-16",72.8985,74.4014,72.4939,74.0449,5863092.0],["2020-04-17",74.0449,74.8542,72.9467,74.0931,6839600.0],["2020-04-20",74.0931,76.5594,74.09312438964844,76.0199,7065520.0],["2020-04-21",76.0199,76.01986694335938,73.0816,74.4977,6060718.0],["2020-04-22",74.4977,74.49771881103516,73.2165,74.0546,5531428.0],["2020-04-23",74.0546,75.2203,71.8677,72.8407,10657459.0],["2020-04-24",72.8407,73.65,71.964,72.9082,6560131.0],["2020-04-27",72.9082,75.5671,72.7348,74.8734,8331863.0],["2020-04-28",74.8734,76.8291,74.0835,76.3474,7667106.0],["2020-04-29",76.3474,76.34740447998047,72.6673,73.4091,7203020.0],["2020-04-30",73.4091,74.4207,72.0893,74.1991,7703259.0],["2020-05-06",74.1991,75.1143,72.8889,75.1143,7575819.0],["2020-05-07",75.1143,75.4515,73.6114,74.8542,5935608.0],["2020-05-08",74.8542,75.9428,74.1894,75.0565,5500411.0],["2020-05-11",75.0565,78.4187,73.2261,74.1027,10075699.0],["2020-05-12",74.1027,77.2145,73.7945,75.9139,10101933.0],["2020-05-13",75.9139,78.6499,75.5189,78.515,9945803.0],["2020-05-14",78.515,79.305,77.5516,78.804,7118759.0],["2020-05-15",78.804,79.4784,76.6942,78.0526,8299651.0],["2020-05-18",78.0526,81.9639,77.6769,80.7789,9716266.0],["2020-05-19",80.7789,81.9831,79.8637,81.039,5203463.0],["2020-05-20",81.039,81.0969,79.2375,79.5747,4818471.0],["2020-05-21",79.5747,80.8464,77.8503,78.5824,8050353.0],["2020-05-22",78.5824,79.4118,75.8448,76.7535,6791257.0],["2020-05-25",76.7535,78.1068,76.1058,77.3238,5736024.0],["2020-05-26",77.3238,80.2335,77.32383728027344,79.3635,5767456.0],["2020-05-27",79.3635,79.7308,78.0972,79.0058,5832687.0],["2020-05-28",79.0058,79.6535,77.0918,79.0638,5201714.0],["2020-05-29",79.0638,83.0369,78.2132,82.1958,7819231.0],["2020-06-01",82.1958,83.3365,81.0842,82.0605,8923259.0],["2020-06-02",82.0605,82.06050872802734,79.6052,79.9918,6516927.0],["2020-06-03",79.9918,80.6879,79.2475,79.4698,6849503.0],["2020-06-04",79.4698,81.8382,78.4935,80.7168,7251216.0],["2020-06-05",80.7168,82.2345,79.9532,81.8962,6123180.0],["2020-06-08",81.8962,82.3408,78.7835,79.3828,7752013.0],["2020-06-09",79.3828,80.4268,78.7255,79.9339,4763668.0],["2020-06-10",79.9339,82.0702,79.3442,81.2872,5994257.0],["2020-06-11",81.2872,82.3408,80.2625,81.0455,5447324.0],["2020-06-12",81.0455,83.1432,79.3828,82.9112,8226896.0],["2020-06-15",82.9112,84.1002,80.9488,81.3065,7299612.0],["2020-06-16",81.3065,83.4235,81.30651092529297,82.2732,7221138.0],["2020-06-17",82.2732,84.5835,81.7415,82.5632,9091542.0],["2020-06-18",82.5632,82.9402,80.1078,81.3645,9348748.0],["2020-06-19",81.3645,88.9239,81.36450958251953,86.8552,16805523.0],["2020-06-22",86.8552,87.7735,86.0335,86.8745,8840088.0],["2020-06-23",86.8745,91.8142,86.3429,91.2052,10140494.0],["2020-06-24",91.2052,96.3672,89.9002,94.4049,11196334.0],["2020-06-29",94.4049,99.4316,93.8635,97.5369,9129317.0],["2020-06-30",97.5369,103.3176,96.6282,98.4552,8471262.0],["2020-07-01",98.4552,98.7452,92.6069,95.1105,10696078.0],["2020-07-02",95.1105,95.8936,92.6649,92.8775,12027915.0],["2020-07-03",92.8775,95.5939,90.1129,93.6412,11284074.0],["2020-07-06",93.6412,93.6412124633789,91.1375,92.7712,9899810.0],["2020-07-07",92.7712,95.2169,91.0505,94.2502,10853488.0],["2020-07-08",94.2502,96.4832,93.5735,95.3909,7540992.0],["2020-07-09",95.3909,101.4809,93.9602,101.2102,12035000.0],["2020-07-10",101.2102,107.3002,100.2919,102.7569,8139562.0],["2020-07-13",102.7569,112.4816,102.75689697265625,109.6202,8191231.0],["2020-07-14",109.6202,113.7093,104.7192,108.8082,10567217.0],["2020-07-15",108.8082,114.7436,107.1939,111.6502,9846417.0],["2020-07-16",111.6502,114.0379,102.4669,103.6172,11462786.0],["2020-07-17",103.6172,107.1939,101.3166,104.1489,12201153.0],["2020-07-20",104.1489,105.6279,98.1169,102.1769,9718169.0],["2020-07-21",102.1769,109.2336,101.0749,107.6579,12643861.0],["2020-07-22",107.6579,112.0756,104.9899,109.1272,7723679.0],["2020-07-23",109.1272,114.1733,106.9716,111.6502,10630279.0],["2020-07-24",111.6502,111.6502456665039,100.5819,101.2779,16219278.0],["2020-07-27",101.2779,103.2982,97.8559,100.1082,12892444.0],["2020-07-28",100.1082,102.2736,96.9569,101.0749,11161097.0],["2020-07-29",101.0749,105.9469,100.7366,105.7632,9728094.0],["2020-07-30",105.7632,107.2422,103.6076,103.8202,7398581.0],["2020-07-31",103.8202,106.9716,101.5002,104.3036,7405467.0],["2020-08-03",104.3036,104.3809,101.7709,103.0179,10106894.0],["2020-08-04",103.0179,107.9189,102.5925,104.4969,10151611.0],["2020-08-05",104.4969,108.5569,102.5249,107.9769,8919188.0],["2020-08-06",107.9769,111.0509,105.8502,108.2669,9474703.0],["2020-08-07",108.2669,110.6836,102.4282,104.2069,10897032.0],["2020-08-10",104.2069,104.2552,97.8075,102.0802,9028628.0],["2020-08-11",102.0802,103.4529,99.3832,99.9052,8375516.0],["2020-08-12",99.9052,100.4079,95.0042,97.5175,9460464.0],["2020-08-13",97.5175,98.6002,96.3769,97.0245,5373559.0],["2020-08-14",97.0245,98.4069,95.1009,96.8795,7402774.0],["2020-08-17",96.8795,97.9526,96.2125,97.4209,5171205.0],["2020-08-18",97.4209,99.8472,96.9665,99.2575,6977481.0],["2020-08-19",99.2575,99.2575454711914,96.0192,96.0385,4653618.0],["2020-08-20",96.0385,97.9139,94.9172,97.6335,5570226.0],["2020-08-21",97.6335,99.8182,97.633544921875,99.6056,5930823.0],["2020-08-24",99.6056,100.3306,96.6669,100.0406,5665464.0],["2020-08-25",100.0406,103.1242,100.0405502319336,101.7419,6534036.0],["2020-08-26",101.7419,106.5269,101.74188995361328,103.3659,8201097.0],["2020-08-27",103.3659,107.4066,103.36589050292969,106.7299,6092462.0],["2020-08-28",106.7299,113.7382,105.9759,113.4386,8181144.0],["2020-08-31",113.4386,113.4385757446289,107.3002,108.6536,11938516.0],["2020-09-01",108.6536,110.2002,107.5709,108.6922,6805928.0],["2020-09-02",108.6922,110.7609,108.0736,110.5966,6140375.0],["2020-09-03",110.5966,111.1669,108.3636,109.9102,4711817.0],["2020-09-04",109.9102,109.91024017333984,103.4529,105.5022,6569063.0],["2020-09-07",105.5022,105.6472,100.3402,100.3595,10355496.0],["2020-09-08",100.3595,104.9802,99.8859,100.6689,5976649.0],["2020-09-09",100.6689,101.5969,96.6475,96.7539,7652710.0],["2020-09-10",96.7539,98.5326,95.7389,96.5896,5509744.0],["2020-09-11",96.5896,97.7689,96.2512,96.7925,5271124.0],["2020-09-14",96.7925,99.7602,96.79253387451172,97.3629,5104843.0],["2020-09-15",97.3629,100.0019,96.6959,99.1125,3184770.0],["2020-09-16",99.1125,100.9009,94.7432,95.3039,7920269.0],["2020-09-17",95.3039,96.5992,92.5682,95.2845,6833773.0],["2020-09-18",95.2845,95.2845458984375,92.6069,94.8785,6610595.0],["2020-09-21",94.8785,95.1202,93.0129,94.2792,3020306.0],["2020-09-22",94.2792,95.3522,93.4769,93.8345,3525939.0],["2020-09-23",93.8345,96.9569,93.83454132080078,96.2705,6077279.0],["2020-09-24",96.2705,97.6336,94.2502,96.4252,4608258.0],["2020-09-25",96.4252,99.5379,96.42521667480469,97.3919,4997062.0],["2020-09-28",97.3919,99.0835,95.7002,97.2275,3501341.0],["2020-09-29",97.2275,100.8042,96.4735,99.5089,4923884.0],["2020-09-30",99.5089,100.8236,98.1169,99.5185,3189636.0],["2020-10-09",99.5185,105.7246,99.51854705810547,104.3906,6676698.0],["2020-10-12",104.3906,107.1842,103.8396,106.4109,5765296.0],["2020-10-13",106.4109,110.9736,106.3626,109.3302,5080778.0],["2020-10-14",109.3302,111.1476,108.3829,109.9102,5000827.0],["2020-10-15",109.9102,110.5676,108.7502,109.9682,3851091.0],["2020-10-16",109.9682,111.6309,108.8469,110.8769,3570847.0],["2020-10-19",110.8769,111.3216,108.1412,109.2432,5154791.0],["2020-10-20",109.2432,113.9412,109.1659,113.7189,7021106.0],["2020-10-21",113.7189,116.0002,112.7136,115.2076,5572662.0],["2020-10-22",115.2076,115.9036,111.1959,114.8403,4576108.0],["2020-10-23",114.8403,116.0003,109.4076,111.0702,6103000.0],["2020-10-26",111.0702,112.5782,107.5516,111.6502,3510404.0],["2020-10-27",111.6502,119.4803,110.9059,117.9336,9135468.0],["2020-10-28",117.9336,123.4339,116.9669,122.8636,6345335.0],["2020-10-29",122.8636,126.1503,120.8433,123.7723,5742015.0],["2020-10-30",123.7723,123.77226257324219,116.9669,119.1419,6632138.0],["2020-11-02",119.1419,120.2053,117.9433,118.5716,3962477.0],["2020-11-03",118.5716,119.7219,116.9669,118.7069,4178741.0],["2020-11-04",118.7069,122.6219,117.9336,121.3169,4696004.0],["2020-11-05",121.3169,123.2406,118.4169,119.2869,4664516.0],["2020-11-06",119.2869,119.8379,116.0969,118.7069,3854713.0],["2020-11-09",118.7069,123.9753,117.4696,123.7336,5296358.0],["2020-11-10",123.7336,123.73360443115234,118.5329,121.3749,4468158.0],["2020-11-11",121.3749,121.7229,117.5276,119.3836,6178196.0],["2020-11-12",119.3836,122.6703,118.8036,119.7509,4489673.0],["2020-11-13",119.7509,121.2686,118.6199,120.4566,4078313.0],["2020-11-16",120.4566,126.3533,120.45661163330078,124.4876,8696614.0],["2020-11-17",124.4876,126.4306,120.6113,122.3126,6548705.0],["2020-11-18",122.3126,123.3759,111.1669,112.5976,11731134.0],["2020-11-19",112.5976,112.9456,108.2669,111.5536,10457508.0],["2020-11-20",111.5536,116.8509,111.55357360839844,114.0669,5426179.0],["2020-11-23",114.0669,115.6909,112.4816,113.3999,5519113.0],["2020-11-24",113.3999,114.0572,110.9059,113.3226,3611951.0],["2020-11-25",113.3226,113.3226,109.9972,110.2002,3978699.0],["2020-11-26",110.2002,111.8436,108.5569,109.5526,4387126.0],["2020-11-27",109.5526,111.0316,107.7932,110.1036,3192349.0],["2020-11-30",110.1036,110.2679,107.1166,110.2002,5673327.0],["2020-12-01",110.2002,116.1936,109.6299,115.0336,7446120.0],["2020-12-02",115.0336,116.0776,113.7866,115.0529,3275443.0],["2020-12-03",115.0529,119.0163,114.3666,118.5136,5410867.0],["2020-12-04",118.5136,125.7636,117.8273,125.6669,7874227.0],["2020-12-07",125.6669,130.4809,122.8539,128.5669,6952097.0],["2020-12-08",128.5669,133.2069,127.7839,130.9353,6503578.0],["2020-12-09",130.9353,132.4336,127.5519,129.1276,6409083.0],["2020-12-10",129.1276,136.687,127.1943,134.4539,9319210.0],["2020-12-11",134.4539,136.8803,130.6936,133.1296,8342471.0],["2020-12-14",133.1296,134.367,128.1706,133.4003,6854857.0],["2020-12-15",133.4003,134.8986,131.6603,134.077,4005951.0],["2020-12-16",134.077,142.226,134.07696533203125,140.9886,5496822.0],["2020-12-17",140.9886,146.837,140.3603,141.9746,7459752.0],["2020-12-18",141.9746,145.7737,139.877,145.7543,6002529.0],["2020-12-21",145.7543,147.3686,143.1636,145.9863,4931920.0],["2020-12-22",145.9863,151.361,144.227,145.0003,5018281.0],["2020-12-23",145.0003,149.7273,142.11,149.1376,5211952.0],["2020-12-24",149.1376,154.1643,147.7457,154.087,4003365.0],["2020-12-25",154.087,163.831,152.637,160.9503,4614725.0],["2020-12-28",160.9503,162.3714,157.6637,160.467,4475332.0],["2020-12-29",160.467,161.8687,154.667,157.596,3961158.0],["2020-12-30",157.596,162.381,156.9483,157.9053,3529713.0],["2020-12-31",157.9053,158.727,149.8337,156.2233,7223732.0],["2021-01-04",156.2233,167.2337,152.927,161.2597,6857172.0],["2021-01-05",161.2597,167.8524,161.2596893310547,165.484,5124025.0],["2021-01-06",165.484,166.035,155.6337,160.2737,10396083.0],["2021-01-07",160.2737,165.049,156.987,164.817,7546207.0],["2021-01-08",164.817,167.63,157.2287,159.5004,6540168.0],["2021-01-11",159.5004,162.497,155.827,159.3844,6514376.0],["2021-01-12",159.3844,159.38436889648438,153.2847,158.0503,8468788.0],["2021-01-13",158.0503,159.394,150.5683,156.117,8662930.0],["2021-01-14",156.117,161.5304,153.3233,156.0203,5643296.0],["2021-01-15",156.0203,157.0643,150.578,156.7937,5473813.0],["2021-01-18",156.7937,158.4273,150.781,156.8903,6117198.0],["2021-01-19",156.8903,160.3607,153.652,153.7583,4068203.0],["2021-01-20",153.7583,170.2207,153.75833129882812,168.152,10306601.0],["2021-01-21",168.152,177.6737,168.15203857421875,170.1724,8530944.0],["2021-01-22",170.1724,181.3567,170.17236328125,177.7704,9871271.0],["2021-01-25",177.7704,186.7604,176.997,185.1267,10472451.0],["2021-01-26",185.1267,185.126708984375,170.1337,172.0767,8355740.0],["2021-01-27",172.0767,172.0767059326172,163.512,164.933,9549992.0],["2021-01-28",164.933,169.225,161.4433,162.3037,7957409.0],["2021-01-29",162.3037,167.8717,160.4284,161.8107,7429789.0],["2021-02-01",161.8107,172.444,161.81068420410156,170.0854,7899163.0],["2021-02-02",170.0854,176.2527,168.3067,175.9337,6476298.0],["2021-02-03",175.9337,183.7637,173.0337,177.5191,6694782.0],["2021-02-04",177.5191,177.6737,170.6654,172.6761,5395499.0],["2021-02-05",172.6761,180.1871,169.6504,175.7984,7233332.0],["2021-02-08",175.7984,180.7864,170.7427,179.7134,6554577.0],["2021-02-09",179.7134,182.5941,177.8864,180.7671,4112999.0],["2021-02-10",180.7671,187.4274,177.5287,184.0151,5776797.0],["2021-02-18",184.0151,187.5337,170.1337,173.372,8105316.0],["2021-02-19",173.372,178.3504,168.2004,177.5384,7419123.0],["2021-02-22",177.5384,177.7704,160.3607,161.4337,11060632.0],["2021-02-23",161.4337,162.1973,154.986,155.508,9957749.0],["2021-02-24",155.508,158.06,146.257,147.8037,10063513.0],["2021-02-25",147.8037,149.8723,143.386,144.3333,7201314.0],["2021-02-26",144.3333,144.33331298828125,133.5356,135.8943,14620868.0],["2021-03-01",135.8943,141.1336,134.367,140.5826,8853867.0],["2021-03-02",140.5826,142.7673,135.6236,136.919,7762353.0],["2021-03-03",136.919,144.517,133.8836,143.067,9080631.0],["2021-03-04",143.067,143.06698608398438,132.1243,134.2123,10063442.0],["2021-03-05",134.2123,137.557,128.0836,136.2713,10171117.0],["2021-03-08",136.2713,137.7406,119.9733,121.1236,13916779.0],["2021-03-09",121.1236,125.0869,116.3869,117.2569,15898937.0],["2021-03-10",117.2569,124.5069,117.25691986083984,122.3803,12012325.0],["2021-03-11",122.3803,131.757,121.6649,128.683,12891559.0],["2021-03-12",128.683,131.4669,126.5176,129.9299,9214826.0],["2021-03-15",129.9299,129.92994689941406,116.4739,118.8906,14158033.0],["2021-03-16",118.8906,123.0666,118.4169,123.0666,7465216.0],["2021-03-17",123.0666,127.6003,118.9389,126.5079,8081287.0],["2021-03-18",126.5079,129.7946,125.8699,129.0793,6811445.0],["2021-03-19",129.0793,129.0792694091797,124.7196,127.4843,5991212.0],["2021-03-22",127.4843,131.7473,121.9453,124.5069,7579548.0],["2021-03-23",124.5069,127.5906,120.4663,124.2556,5966693.0],["2021-03-24",124.2556,127.4069,122.7669,124.9613,4527185.0],["2021-03-25",124.9613,130.8869,121.9743,130.1039,7345059.0],["2021-03-26",130.1039,138.2336,129.2919,136.9866,10488147.0],["2021-03-29",136.9866,142.11,133.497,139.7803,8623015.0],["2021-03-30",139.7803,146.9336,135.44,143.6953,7564315.0],["2021-03-31",143.6953,146.0637,141.1433,145.1066,6683624.0],["2021-04-01",145.1066,148.3643,143.1153,148.2387,4651519.0],["2021-04-02",148.2387,149.679,144.0337,146.1507,5984108.0],["2021-04-06",146.1507,146.15066528320312,140.3217,141.1433,5611115.0],["2021-04-07",141.1433,142.719,137.4796,140.457,6478038.0],["2021-04-08",140.457,143.1347,138.2336,141.617,5733362.0],["2021-04-09",141.617,142.574,136.0876,137.122,6323680.0],["2021-04-12",137.122,138.224,130.1716,131.496,6669280.0],["2021-04-13",131.496,135.7106,131.467,131.786,5603440.0],["2021-04-14",131.786,136.2906,131.0803,133.2843,4648300.0],["2021-04-15",133.2843,134.2703,130.5003,132.7236,3052200.0],["2021-04-16",132.7236,135.3143,128.8956,129.6303,4739302.0],["2021-04-19",129.6303,134.0383,126.6626,133.729,7215474.0],["2021-04-20",133.729,140.8533,132.5786,140.3603,8370552.0],["2021-04-21",140.3603,146.025,138.2336,145.445,8890982.0],["2021-04-22",145.445,145.8413,141.6363,142.371,5430970.0],["2021-04-23",142.371,150.9937,142.3709716796875,150.5587,7880895.0],["2021-04-26",150.5587,153.7003,147.2333,147.5137,8825641.0],["2021-04-27",147.5137,151.071,145.967,148.8477,5379677.0],["2021-04-28",148.8477,155.8173,148.84765625,154.5607,6698990.0],["2021-04-29",154.5607,159.394,151.622,155.5563,7424916.0],["2021-04-30",155.5563,157.857,150.5877,151.2933,6793725.0],["2021-05-06",151.2933,151.29331970214844,144.0433,147.2043,6886534.0],["2021-05-07",147.2043,149.389,140.3507,140.486,5129870.0],["2021-05-10",140.486,146.3537,140.167,143.1153,4322605.0],["2021-05-11",143.1153,147.7167,140.7566,147.127,4706981.0],["2021-05-12",147.127,153.217,145.0293,151.9603,5298081.0],["2021-05-13",151.9603,151.96034240722656,146.1797,150.8583,5576965.0],["2021-05-14",150.8583,153.391,147.6587,151.1387,6016565.0],["2021-05-17",151.1387,159.017,151.138671875,156.6197,7163279.0],["2021-05-18",156.6197,158.8913,152.6273,158.147,5198436.0],["2021-05-19",158.147,159.9837,155.3823,158.205,3999176.0],["2021-05-20",158.205,161.714,156.7743,158.0503,5722910.0],["2021-05-21",158.0503,172.9177,158.0503387451172,171.0424,12676076.0],["2021-05-24",171.0424,172.067,164.701,167.427,9170964.0],["2021-05-25",167.427,175.5471,165.8804,174.9671,9083359.0],["2021-05-26",174.9671,174.96705627441406,170.0177,172.0284,4682867.0],["2021-05-27",172.0284,174.967,167.717,172.4924,5579203.0],["2021-05-28",172.4924,173.7104,163.367,166.0737,9374174.0],["2021-05-31",166.0737,170.965,161.9364,169.1574,6307644.0],["2021-06-01",169.1574,178.8019,168.9734,176.5748,6807846.0],["2021-06-02",176.5748,179.412,174.1055,175.7517,5167382.0],["2021-06-03",175.7517,176.7491,171.0069,172.5175,3406146.0],["2021-06-04",172.5175,183.2078,170.0386,180.3028,5898636.0],["2021-06-07",180.3028,182.0264,175.3159,180.1092,4015530.0],["2021-06-08",180.1092,183.9922,173.815,177.5625,4846897.0],["2021-06-09",177.5625,180.5934,173.1469,178.8504,3900023.0],["2021-06-10",178.8504,183.6242,177.4366,181.6875,5247473.0],["2021-06-11",181.6875,184.2052,177.2042,178.1725,4685626.0],["2021-06-15",178.1725,181.0775,172.411,179.3151,5305057.0],["2021-06-16",179.3151,181.368,169.4672,172.3625,5023507.0],["2021-06-17",172.3625,181.6585,170.4259,179.4023,4962294.0],["2021-06-18",179.4023,182.5203,175.6355,179.1602,4614700.0],["2021-06-21",179.1602,187.6621,176.4101,186.5001,7599243.0],["2021-06-22",186.5001,193.3365,183.9825,191.2449,6022768.0],["2021-06-23",191.2449,192.6974,187.8558,188.4949,4874238.0],["2021-06-24",188.4949,188.524,178.831,182.2589,5745389.0],["2021-06-25",182.2589,189.6763,180.3028,188.7563,5502842.0],["2021-06-28",188.7563,193.5593,185.9676,189.6763,4715989.0],["2021-06-29",189.6763,191.1094,186.413,188.34,2868949.0],["2021-06-30",188.34,190.9545,185.7255,187.178,3866221.0],["2021-07-01",187.178,202.7778,186.8875,198.0329,6174165.0],["2021-07-02",198.0329,199.65,182.53,185.8901,7962652.0],["2021-07-05",185.8901,190.0345,174.3089,176.2359,15740869.0],["2021-07-06",176.2359,177.2042,150.1878,156.9855,21296110.0],["2021-07-07",156.9855,166.814,151.0593,163.1634,17733712.0],["2021-07-08",163.1634,164.6159,144.3488,145.7432,19514080.0],["2021-07-09",145.7432,154.739,142.2282,152.8991,18137264.0],["2021-07-12",152.8991,166.1265,147.7476,161.5173,16106101.0],["2021-07-13",161.5173,174.8318,160.2681,173.815,11779436.0],["2021-07-14",173.815,182.898,170.4259,173.234,8538592.0],["2021-07-15",173.234,177.9111,169.4575,175.6548,4466641.0],["2021-07-16",175.6548,176.2165,168.1987,169.9127,5439026.0],["2021-07-19",169.9127,173.1856,166.1653,167.4241,5281795.0],["2021-07-20",167.4241,170.1741,164.306,166.7269,4421514.0],["2021-07-21",166.7269,170.1838,163.299,169.2058,5450455.0],["2021-07-22",169.2058,170.087,159.5128,161.7109,7349576.0],["2021-07-23",161.7109,162.4178,155.9009,157.4503,7060620.0],["2021-07-26",157.4503,157.4502716064453,144.9492,148.0575,13680798.0],["2021-07-27",148.0575,155.2812,147.186,149.326,9663454.0],["2021-07-28",149.326,157.2469,147.399,155.6492,10121837.0],["2021-07-29",155.6492,161.6141,155.1844,157.644,9280063.0],["2021-07-30",157.644,157.64395141601562,150.3912,152.6087,6789031.0],["2021-08-02",152.6087,154.9326,144.1648,152.8314,8167690.0],["2021-08-03",152.8314,166.5526,149.3454,163.3087,10988619.0],["2021-08-04",163.3087,164.5772,157.2953,163.3668,8616192.0],["2021-08-05",163.3668,173.815,160.6457,167.9179,9370778.0],["2021-08-06",167.9179,170.4259,163.1634,166.2524,6496717.0],["2021-08-09",166.2524,167.1336,158.4186,160.6458,5914282.0],["2021-08-10",160.6458,162.137,152.8217,158.6123,6778382.0],["2021-08-11",158.6123,159.0287,152.812,156.7821,5342820.0],["2021-08-12",156.7821,156.78213500976562,147.98,150.091,7473545.0],["2021-08-13",150.091,158.4186,150.09097290039062,153.4801,6187185.0],["2021-08-16",153.4801,155.4168,146.8567,149.4131,5727311.0],["2021-08-17",149.4131,151.2917,136.728,138.4032,10523258.0],["2021-08-18",138.4032,142.8285,137.2122,138.8777,8095373.0],["2021-08-19",138.8777,143.487,137.7932,142.5186,6181839.0],["2021-08-20",142.5186,142.5186309814453,129.5624,131.5668,13657564.0],["2021-08-23",131.5668,135.1594,126.6477,134.2104,10055111.0],["2021-08-24",134.2104,145.4236,134.2104034423828,144.7361,9336140.0],["2021-08-25",144.7361,145.1331,138.81,144.0099,7540424.0],["2021-08-26",144.0099,153.3833,135.9631,137.067,9447749.0],["2021-08-27",137.067,139.5362,131.5959,132.1672,10457057.0],["2021-08-30",132.1672,133.9199,127.9163,129.0395,9503940.0],["2021-08-31",129.0395,131.5959,126.9963,129.8335,10268394.0],["2021-09-01",129.8335,133.2904,122.9778,131.073,9728491.0],["2021-09-02",131.073,132.4674,124.9144,125.8828,6738061.0],["2021-09-03",125.8828,131.4991,124.5368,126.8995,6475522.0],["2021-09-06",126.8995,144.1648,126.0667,139.4394,11483529.0],["2021-09-07",139.4394,140.9015,135.1787,139.8364,6672593.0],["2021-09-08",139.8364,143.6032,136.0212,141.376,6246663.0],["2021-09-09",141.376,147.8348,138.471,145.2493,6397499.0],["2021-09-10",145.2493,147.5346,141.3857,146.5082,5859642.0],["2021-09-13",146.5082,151.7081,142.9253,144.9685,4623807.0],["2021-09-14",144.9685,154.2838,142.538,152.0276,7875305.0],["2021-09-15",152.0276,160.8975,148.4158,156.8693,7524094.0],["2021-09-16",156.8693,159.9486,152.8023,156.1527,5363976.0],["2021-09-17",156.1527,171.2005,153.7706,168.0051,8017139.0],["2021-09-22",168.0051,174.2992,164.6159,169.2445,5401744.0],["2021-09-23",169.2445,169.24452209472656,161.4979,164.6062,6144268.0],["2021-09-24",164.6062,166.6591,161.7981,164.1705,4706034.0],["2021-09-27",164.1705,170.3097,163.2409,166.7753,5836996.0],["2021-09-28",166.7753,174.2992,163.6766,169.3026,4652049.0],["2021-09-29",169.3026,171.5685,165.1001,167.1917,4954105.0],["2021-09-30",167.1917,170.2128,165.7004,168.4892,5212536.0],["2021-10-08",168.4892,173.5245,165.9909,167.8308,5206713.0],["2021-10-11",167.8308,172.7886,158.7963,160.5296,9982134.0],["2021-10-12",160.5296,164.0252,158.6607,160.6942,5561355.0],["2021-10-13",160.6942,164.0059,157.4212,162.1079,4596231.0],["2021-10-14",162.1079,162.6792,152.9475,158.2637,5772182.0],["2021-10-15",158.2637,164.5675,156.4335,161.4204,6593163.0],["2021-10-18",161.4204,164.0252,157.2372,161.0525,5400246.0],["2021-10-19",161.0525,168.4892,160.2584,167.0367,5202693.0],["2021-10-20",167.0367,167.182,158.8059,161.4204,4897574.0],["2021-10-21",161.4204,165.9232,158.3799,161.0622,3880301.0],["2021-10-22",161.0622,162.6793,157.5277,158.8253,3650463.0],["2021-10-25",158.8253,173.8828,158.8253173828125,169.4866,8411213.0],["2021-10-26",169.4866,169.4866180419922,155.7654,157.1792,9571134.0],["2021-10-27",157.1792,157.1791534423828,153.1896,154.8552,4556345.0],["2021-10-28",154.8552,159.7646,153.0056,155.4168,5029451.0],["2021-10-29",155.4168,166.5332,152.2407,165.0033,7390865.0],["2021-11-01",165.0033,166.5526,146.7987,151.0399,11557673.0],["2021-11-02",151.0399,154.8648,146.7115,152.9669,6582995.0],["2021-11-03",152.9669,154.4388,145.5495,146.5856,6187974.0],["2021-11-04",146.5856,147.5152,140.4077,141.8699,8942130.0],["2021-11-05",141.8699,145.7335,139.8751,140.6982,6753789.0],["2021-11-08",140.6982,142.1507,131.2376,132.9225,13312863.0],["2021-11-09",132.9225,139.1101,132.9225,136.8926,8835711.0],["2021-11-10",136.8926,140.4077,134.9657,138.7034,6995601.0],["2021-11-11",138.7034,143.6903,137.3091,139.9139,6847766.0],["2021-11-12",139.9139,141.8215,137.5124,138.2774,4241874.0],["2021-11-15",138.2774,139.633,137.1057,139.0423,4607106.0],["2021-11-16",139.0423,147.6702,138.5679,146.4113,8092054.0],["2021-11-17",146.4113,152.7248,144.8717,145.7625,6045665.0],["2021-11-18",145.7625,145.76254272460938,139.4297,141.376,6156326.0],["2021-11-19",141.376,141.8118,135.8178,137.5995,6203637.0],["2021-11-22",137.5995,137.9578,135.0819,137.067,5763508.0],["2021-11-23",137.067,138.0353,134.6945,136.4182,4771016.0],["2021-11-24",136.4182,137.7254,133.4164,137.4446,6043334.0],["2021-11-25",137.4446,137.44461059570312,133.4357,134.8011,6821197.0],["2021-11-26",134.8011,141.2211,134.5977,136.5344,8470823.0],["2021-11-29",136.5344,138.9261,131.9929,134.743,7445443.0],["2021-11-30",134.743,135.4886,132.3512,132.9322,4642086.0],["2021-12-01",132.9322,134.3556,130.889,131.9735,5951702.0],["2021-12-02",131.9735,133.029,129.7561,130.2596,4451308.0],["2021-12-03",130.2596,135.5467,129.1363,131.8864,5716856.0],["2021-12-06",131.8864,133.029,127.955,128.1583,5277550.0],["2021-12-07",128.1583,132.9612,127.8194,130.521,5305642.0],["2021-12-08",130.521,136.0502,130.5210418701172,135.5854,7692382.0],["2021-12-09",135.5854,140.2915,132.8838,138.1031,8748591.0],["2021-12-10",138.1031,139.6524,136.8733,137.9869,5896057.0],["2021-12-13",137.9869,139.1198,134.1426,134.5977,6285427.0],["2021-12-14",134.5977,136.8152,134.4815,135.4595,4168281.0],["2021-12-15",135.4595,135.4595184326172,123.7621,124.5271,12702570.0],["2021-12-16",124.5271,128.5941,123.5878,126.9576,11522377.0],["2021-12-17",126.9576,131.6734,125.1081,125.1759,8659749.0],["2021-12-20",125.1759,125.17587280273438,116.0833,116.2576,11788009.0],["2021-12-21",116.2576,119.24,116.25756072998047,119.0464,5692297.0],["2021-12-22",119.0464,119.9759,117.6713,118.2814,4656479.0],["2021-12-23",118.2814,118.2814,115.8702,116.5578,6514794.0],["2021-12-24",116.5578,117.8263,114.0401,114.6889,4340233.0],["2021-12-27",114.6889,116.8289,113.7786,116.7805,3957494.0],["2021-12-28",116.7805,122.1547,114.6114,120.9249,9096698.0],["2021-12-29",120.9249,123.6362,120.0825,120.8378,6497870.0],["2021-12-30",120.8378,123.9267,120.1696,123.2779,5788636.0],["2021-12-31",123.2779,124.5271,122.1063,123.7524,4349050.0],["2022-01-04",123.7524,123.75243377685547,113.9529,114.7857,11091547.0],["2022-01-05",114.7857,115.4635,111.445,113.3235,6496482.0],["2022-01-06",113.3235,113.32353973388672,108.2592,109.2275,7889041.0],["2022-01-07",109.2275,110.9124,105.848,107.5813,6833464.0],["2022-01-10",107.5813,110.128,105.238,109.2856,6494466.0],["2022-01-11",109.2856,111.9969,107.591,111.3578,7211023.0],["2022-01-12",111.3578,117.1581,111.35781860351562,115.6959,7859971.0],["2022-01-13",115.6959,121.8932,114.8341,119.24,11159299.0],["2022-01-14",119.24,123.4329,118.5235,119.4143,6465522.0],["2022-01-17",119.4143,121.2735,115.1827,117.2453,6490318.0],["2022-01-18",117.2453,119.7726,116.0252,118.1555,5151106.0],["2022-01-19",118.1555,118.15548706054688,114.2628,115.1343,4705757.0],["2022-01-20",115.1343,116.2963,113.614,115.5894,4881667.0],["2022-01-21",115.5894,115.58942413330078,110.7478,112.7135,7154681.0],["2022-01-24",112.7135,117.5551,111.8904,113.004,4882120.0],["2022-01-25",113.004,115.2311,111.658,112.3455,4106081.0],["2022-01-26",112.3455,113.8755,104.9572,105.5382,7679994.0],["2022-01-27",105.5382,105.7221,101.5099,102.5944,6152303.0],["2022-01-28",102.5944,104.4536,99.7379,99.9993,4739960.0],["2022-02-07",99.9993,105.238,99.99932098388672,101.3647,5097445.0],["2022-02-08",101.3647,101.36466217041016,93.3469,95.0802,14635237.0],["2022-02-09",95.0802,96.4359,92.8531,96.0195,8798020.0],["2022-02-10",96.0195,96.01950073242188,87.2852,88.6989,17897508.0],["2022-02-11",88.6989,89.0766,85.2226,85.7939,14468992.0],["2022-02-14",85.7939,91.9719,85.79393005371094,90.2095,11885997.0],["2022-02-15",90.2095,96.523,89.1056,95.5353,16399268.0],["2022-02-16",95.5353,98.9245,94.8962,97.0556,11494016.0],["2022-02-17",97.0556,99.2828,95.8646,98.5178,8020341.0],["2022-02-18",98.5178,99.1472,97.0169,98.9923,4546968.0],["2022-02-21",98.9923,100.2027,95.7774,96.7845,8616889.0],["2022-02-22",96.7845,96.8232,93.4437,95.9033,5250613.0],["2022-02-23",95.9033,97.685,95.516,97.3655,5257008.0],["2022-02-24",97.3655,99.7379,96.0098,96.8329,8162261.0],["2022-02-25",96.8329,102.8559,96.8328857421875,101.4809,8570705.0],["2022-02-28",101.4809,101.48086547851562,97.0072,98.5565,7272520.0],["2022-03-01",98.5565,102.9334,96.9394,100.2317,6389325.0],["2022-03-02",100.2317,100.23171997070312,95.4966,96.3584,5298252.0],["2022-03-03",96.3584,97.3171,93.9376,94.3249,5084740.0],["2022-03-04",94.3249,96.1551,91.9912,93.1436,6184511.0],["2022-03-07",93.1436,93.1435546875,87.9146,88.3697,7125566.0],["2022-03-08",88.3697,89.5704,85.2904,85.4066,6590181.0],["2022-03-09",85.4066,85.7843,77.6697,81.0491,16486608.0],["2022-03-10",81.0491,84.2446,81.04912567138672,83.3731,8894088.0],["2022-03-11",83.3731,90.4322,83.37312316894531,89.4639,17019839.0],["2022-03-14",89.4639,91.5555,85.7455,85.8908,11024889.0],["2022-03-15",85.8908,90.0546,83.4409,85.2129,10305809.0],["2022-03-16",85.2129,88.7377,83.0245,88.331,11899782.0],["2022-03-17",88.331,93.2888,86.8494,90.0546,13917309.0],["2022-03-18",90.0546,92.4754,88.1179,91.5361,8524316.0],["2022-03-21",91.5361,92.7853,89.5995,91.3812,6154642.0],["2022-03-22",91.3812,91.9719,88.8926,89.6866,5184460.0],["2022-03-23",89.6866,99.7379,89.1153,98.2079,15080105.0],["2022-03-24",98.2079,102.4492,94.6057,100.2027,15433102.0],["2022-03-25",100.2027,100.20268249511719,95.2448,95.6709,8422737.0],["2022-03-28",95.6709,97.4139,93.4534,95.4772,6569529.0],["2022-03-29",95.4772,101.0935,92.4754,99.3893,10208517.0],["2022-03-30",99.3893,103.8145,98.3822,102.8462,11000642.0],["2022-03-31",102.8462,105.7415,101.4809,104.1922,8268344.0],["2022-04-01",104.1922,104.19218444824219,99.6314,101.0742,7657989.0],["2022-04-06",101.0742,104.5795,100.2027,102.5267,6491584.0],["2022-04-07",102.5267,102.9334,99.2537,100.2027,5077397.0],["2022-04-08",100.2027,100.20268249511719,96.2422,96.8038,7266059.0],["2022-04-11",96.8038,97.5107,94.1893,95.1189,5731214.0],["2022-04-12",95.1189,99.2634,94.0344,97.7044,8524724.0],["2022-04-13",97.7044,97.70439147949219,92.64,93.9279,5906068.0],["2022-04-14",93.9279,98.7696,91.0229,97.2299,7140786.0],["2022-04-15",97.2299,103.5434,94.9931,102.0134,7110965.0],["2022-04-18",102.0134,102.01344299316406,99.0213,99.8928,4619380.0],["2022-04-19",99.8928,100.6094,94.567,94.8188,5882724.0],["2022-04-20",94.8188,96.2132,93.0661,93.8214,4290855.0],["2022-04-21",93.8214,95.6128,90.7518,91.5555,5349623.0],["2022-04-22",91.5555,93.192,89.0959,91.9331,4838534.0],["2022-04-25",91.9331,91.93314361572266,86.1813,86.3749,5980078.0],["2022-04-26",86.3749,89.4252,85.271,87.1496,6707265.0],["2022-04-27",87.1496,87.353,80.3713,86.9172,10885738.0],["2022-04-28",86.9172,86.91720581054688,81.146,83.6152,8433564.0],["2022-04-29",83.6152,86.9462,82.55,86.7139,10730295.0],["2022-05-05",86.7139,86.71385192871094,82.6662,85.1452,9824459.0],["2022-05-06",85.1452,85.14515686035156,79.0156,79.1706,9542859.0],["2022-05-09",79.1706,80.0614,76.5173,77.0306,7721605.0],["2022-05-10",77.0306,79.1222,74.9099,77.7568,7295952.0],["2022-05-11",77.7568,87.3723,76.6916,83.7605,12185321.0],["2022-05-12",83.7605,84.5061,82.1143,83.9154,5278397.0],["2022-05-13",83.9154,86.83,83.9153823852539,85.6003,6287259.0],["2022-05-16",85.6003,86.036,82.6953,83.102,4857995.0],["2022-05-17",83.102,84.6997,81.3396,84.4383,5116489.0],["2022-05-18",84.4383,85.6003,81.727,82.6081,5721485.0],["2022-05-19",82.6081,82.6759,80.7393,82.0949,4790445.0],["2022-05-20",82.0949,86.4234,82.09492492675781,86.191,6523978.0],["2022-05-23",86.191,87.3433,83.9541,84.6126,6403541.0],["2022-05-24",84.6126,84.7288,78.4346,79.0156,9104764.0],["2022-05-25",79.0156,79.9452,77.8633,78.6477,5050073.0],["2022-05-26",78.6477,79.0156,75.6555,76.7885,8157175.0],["2022-05-27",76.7885,82.1918,76.7884750366211,79.7419,9306861.0],["2022-05-30",79.7419,81.6301,78.6186,80.9813,6247481.0],["2022-05-31",80.9813,84.3519,79.8806,83.6992,8137817.0],["2022-06-01",83.6992,85.4625,82.1211,82.7738,6308881.0],["2022-06-02",82.7738,82.77378845214844,78.9746,79.8805,12088254.0],["2022-06-06",79.8805,85.4527,79.88054656982422,85.2384,15242981.0],["2022-06-07",85.2384,90.5573,84.8,90.304,17877746.0],["2022-06-08",90.304,97.1912,90.0799,95.3793,17686545.0],["2022-06-09",95.3793,95.467,92.2523,93.2264,8312696.0],["2022-06-10",93.2264,93.3726,90.9762,93.1777,8649114.0],["2022-06-13",93.1777,93.17774200439453,87.4497,89.3591,11093204.0],["2022-06-14",89.3591,90.5962,87.3815,90.1579,7553674.0],["2022-06-15",90.1579,92.1257,88.8525,89.6318,7295917.0],["2022-06-16",89.6318,93.2264,89.0766,90.9859,7133563.0],["2022-06-17",90.9859,94.9604,89.2422,94.9312,9207108.0],["2022-06-20",94.9312,99.539,94.6682,96.6944,11332850.0],["2022-06-21",96.6944,99.0421,94.2785,97.5907,7149005.0],["2022-06-22",97.5907,98.3505,94.9604,95.1553,5341720.0],["2022-06-23",95.1553,96.5191,92.866,95.4767,5349342.0],["2022-06-24",95.4767,103.9908,95.467,101.76,11600301.0],["2022-06-27",101.76,108.4038,101.7600326538086,105.0332,10425860.0],["2022-06-28",105.0332,108.1699,102.9582,107.2445,7547364.0],["2022-06-29",107.2445,112.3004,105.7248,108.131,8259779.0],["2022-06-30",108.131,114.2682,107.7024,111.4918,7021555.0],["2022-07-01",111.4918,115.4079,110.4008,112.3198,4896822.0],["2022-07-04",112.3198,122.8407,111.0242,118.7395,11187318.0],["2022-07-05",118.7395,125.8411,117.2685,123.2401,9492627.0],["2022-07-06",123.2401,131.3158,122.7433,124.1558,12653802.0],["2022-07-07",124.1558,124.1558,113.9857,116.3723,15924879.0],["2022-07-08",116.3723,121.9153,116.2262,116.8009,10316680.0],["2022-07-11",116.8009,116.80094909667969,110.5761,114.9111,9181527.0],["2022-07-12",114.9111,117.9894,109.6896,111.1509,7517575.0],["2022-07-13",111.1509,112.7874,108.8226,110.8684,5992354.0],["2022-07-14",110.8684,121.5451,110.86836242675781,119.7039,11218351.0],["2022-07-15",119.7039,122.0419,113.9857,114.3753,6102619.0],["2022-07-18",114.3753,114.424,106.1827,111.7938,6753402.0],["2022-07-19",111.7938,111.7938003540039,105.5008,107.566,8250582.0],["2022-07-20",107.566,111.5308,107.5368,108.1407,5825496.0],["2022-07-21",108.1407,112.8849,106.962,108.7155,4598214.0],["2022-07-22",108.7155,110.8879,106.2022,107.1763,3495660.0],["2022-07-25",107.1763,107.9362,103.9421,106.1729,3228982.0],["2022-07-26",106.1729,107.9069,104.5266,105.7735,3930246.0],["2022-07-27",105.7735,106.1242,102.9193,103.6596,5249970.0],["2022-07-28",103.6596,105.7151,102.4419,103.533,4007558.0],["2022-07-29",103.533,103.53298950195312,98.4869,99.3539,7983401.0],["2022-08-01",99.3539,101.5847,97.6101,99.4026,6393734.0],["2022-08-02",99.4026,100.7956,97.1912,99.3636,6362425.0],["2022-08-03",99.3636,100.6203,96.3048,97.2594,7512234.0],["2022-08-04",97.2594,102.7731,97.1425,102.5394,8937558.0],["2022-08-05",102.5394,108.5694,102.53935241699219,103.6889,10868605.0],["2022-08-08",103.6889,106.3678,101.3119,101.6626,4823059.0],["2022-08-09",101.6626,101.66261291503906,98.9739,100.8638,4053645.0],["2022-08-10",100.8638,100.86380767822266,96.6847,97.805,6823964.0],["2022-08-11",97.805,106.699,97.6686,105.7833,9494312.0],["2022-08-12",105.7833,106.3775,103.3771,105.7054,5083513.0],["2022-08-15",105.7054,105.70535278320312,100.9223,101.3314,5988380.0],["2022-08-16",101.3314,101.8964,98.8765,99.6169,5543635.0],["2022-08-17",99.6169,105.2085,99.3636,103.5817,5613120.0],["2022-08-18",103.5817,103.5816879272461,100.5131,102.1107,4557170.0],["2022-08-19",102.1107,103.5622,100.3378,100.8248,4068076.0],["2022-08-22",100.8248,101.5555,98.5064,99.4123,5245869.0],["2022-08-23",99.4123,100.406,96.4217,96.899,8182306.0],["2022-08-24",96.899,98.7694,95.6423,95.6618,4616297.0],["2022-08-25",95.6618,99.3539,95.0773,98.6817,4944699.0],["2022-08-26",98.6817,105.4034,96.3924,102.1984,8590289.0],["2022-08-29",102.1984,102.19839477539062,98.8571,99.2175,4829126.0],["2022-08-30",99.2175,99.9091,97.5419,99.539,3911212.0],["2022-08-31",99.539,106.962,98.3992,105.5495,9621140.0],["2022-09-01",105.5495,108.6181,104.0396,105.6372,7501855.0],["2022-09-02",105.6372,106.3093,100.63,102.1205,7796431.0],["2022-09-05",102.1205,103.4356,97.7563,99.237,5889955.0],["2022-09-06",99.237,99.6559,97.0256,98.6622,5140596.0],["2022-09-07",98.6622,100.9125,97.0062,97.4738,6228965.0],["2022-09-08",97.4738,99.5487,96.4704,96.4899,4438870.0],["2022-09-09",96.4899,99.7728,96.48986053466797,99.3344,5893325.0],["2022-09-13",99.3344,99.33438873291016,89.4078,91.8139,16149311.0],["2022-09-14",91.8139,92.2328,89.9241,90.8982,9200527.0],["2022-09-15",90.8982,97.1913,90.8982162475586,93.8402,8537186.0],["2022-09-16",93.8402,94.7851,89.0084,89.2811,5705626.0],["2022-09-19",89.2811,90.4988,87.4887,88.9402,4208443.0],["2022-09-20",88.9402,90.4793,86.3294,89.398,3980501.0],["2022-09-21",89.398,89.39801788330078,85.3358,85.8229,6440185.0],["2022-09-22",85.8229,86.4561,84.3617,85.063,4497314.0],["2022-09-23",85.063,86.1151,83.3875,85.1215,4066741.0],["2022-09-26",85.1215,88.6382,83.8746,85.5891,5185626.0],["2022-09-27",85.5891,90.1092,84.5565,89.8851,6456702.0],["2022-09-28",89.8851,90.9859,87.9465,88.1414,4602847.0],["2022-09-29",88.1414,92.7394,88.14137268066406,89.8851,5779428.0],["2022-09-30",89.8851,91.0931,87.9271,88.8233,3256370.0],["2022-10-10",88.8233,89.7877,76.5684,77.075,15931807.0],["2022-10-11",77.075,78.3901,75.7891,76.3736,9693097.0],["2022-10-12",76.3736,76.812,73.2855,76.5782,7947565.0],["2022-10-13",76.5782,81.0203,75.4384,78.0199,7217410.0],["2022-10-14",78.0199,89.135,78.0199203491211,88.2875,13220926.0],["2022-10-17",88.2875,90.9859,86.6996,87.4984,7752514.0],["2022-10-18",87.4984,89.5344,84.2642,88.6479,7450607.0],["2022-10-19",88.6479,88.6479263305664,85.969,86.6996,4610983.0],["2022-10-20",86.6996,88.3167,84.274,84.3909,7449033.0],["2022-10-21",84.3909,85.7255,82.4231,83.4752,4962662.0],["2022-10-24",83.4752,85.2384,78.6142,79.072,8854297.0],["2022-10-25",79.072,80.0656,75.5066,77.0165,8728641.0],["2022-10-26",77.0165,88.1609,77.01653289794922,86.5535,13745156.0],["2022-10-27",86.5535,89.3006,84.7513,86.4756,10178603.0],["2022-10-28",86.4756,88.5018,83.2803,83.6505,7229293.0],["2022-10-31",83.6505,83.65052795410156,79.4227,81.1957,9373729.0],["2022-11-01",81.1957,88.5797,80.5625,88.1706,9664440.0],["2022-11-02",88.1706,92.5348,86.797,89.0278,9443329.0],["2022-11-03",89.0278,94.1324,87.1867,90.2261,9339443.0],["2022-11-04",90.2261,93.2362,89.4273,92.1257,8606527.0],["2022-11-07",92.1257,94.4441,90.8982,93.8304,7897450.0],["2022-11-08",93.8304,93.8304214477539,88.9207,89.9046,7675970.0],["2022-11-09",89.9046,92.5251,89.2227,90.0117,5113312.0],["2022-11-10",90.0117,92.3205,88.0829,88.9597,4559014.0],["2022-11-11",88.9597,98.4966,88.95965576171875,92.3497,11875805.0],["2022-11-14",92.3497,96.4314,91.473,94.2688,7614705.0],["2022-11-15",94.2688,94.7851,90.2163,94.0447,7290179.0],["2022-11-16",94.0447,98.9058,92.6517,96.7821,10235375.0],["2022-11-17",96.7821,96.8308,93.5187,95.9735,4784222.0],["2022-11-18",95.9735,97.2984,95.1358,95.1748,4364065.0],["2022-11-21",95.1748,95.17475128173828,92.3497,94.2785,3057568.0],["2022-11-22",94.2785,94.8728,91.0833,91.8529,5128703.0],["2022-11-23",91.8529,91.85289001464844,88.531,88.9109,5583763.0],["2022-11-24",88.9109,92.038,87.6543,89.6416,6234247.0],["2022-11-25",89.6416,89.64156341552734,86.7094,88.531,3035671.0],["2022-11-28",88.531,88.5310287475586,82.8809,86.573,6893777.0],["2022-11-29",86.573,88.6479,86.232,87.4887,5104207.0],["2022-11-30",87.4887,87.6446,85.7937,86.31,3530918.0],["2022-12-01",86.31,90.9761,86.3099594116211,90.3527,6158127.0],["2022-12-02",90.3527,91.5606,88.8428,90.7911,5239649.0],["2022-12-05",90.7911,91.9601,88.1609,89.0766,5710484.0],["2022-12-06",89.0766,92.0087,87.7712,89.7097,5298576.0],["2022-12-07",89.7097,91.8529,87.6738,87.703,9660400.0],["2022-12-08",87.703,89.5636,86.9042,89.3201,6380934.0],["2022-12-09",89.3201,89.9825,87.1088,89.135,6273235.0],["2022-12-12",89.135,89.8559,87.4789,88.3752,4225115.0],["2022-12-13",88.3752,88.4531,86.3197,86.3587,4584630.0],["2022-12-14",86.3587,90.5962,86.2125,89.135,6248327.0],["2022-12-15",89.135,90.041,87.0113,89.0376,5188706.0],["2022-12-16",89.0376,90.9567,88.4434,90.304,4552983.0],["2022-12-19",90.304,91.8626,88.5505,90.869,5841075.0],["2022-12-20",90.869,91.4925,87.6251,87.6933,4713624.0],["2022-12-21",87.6933,90.1092,87.2549,88.4239,2624733.0],["2022-12-22",88.4239,94.7851,88.2778,92.5445,6610511.0],["2022-12-23",92.5445,96.0028,91.7652,94.9994,5757084.0],["2022-12-26",94.9994,95.4573,93.1096,93.5771,3127171.0],["2022-12-27",93.5771,101.2437,93.2264,100.2404,7664971.0],["2022-12-28",100.2404,101.273,98.9642,100.1235,5482542.0],["2022-12-29",100.1235,105.4716,99.1883,102.4322,8212008.0],["2022-12-30",102.4322,103.8545,101.0099,102.0912,3723882.0],["2023-01-03",102.0912,103.0557,98.3992,99.2662,7252806.0],["2023-01-04",99.2662,103.8057,98.7499,102.4809,6308251.0],["2023-01-05",102.4809,111.6964,102.48089599609375,109.5922,12747580.0],["2023-01-06",109.5922,109.59221649169922,104.7215,106.7087,7021258.0],["2023-01-09",106.7087,106.8646,103.0751,106.5139,6741881.0],["2023-01-10",106.5139,107.0107,103.8252,105.4715,4448476.0],["2023-01-11",105.4715,107.79,104.7215,105.6859,4817984.0],["2023-01-12",105.6859,108.131,104.7312,106.9133,4010775.0],["2023-01-13",106.9133,113.9467,106.2606,112.9725,8223717.0],["2023-01-16",112.9725,123.3765,111.9107,117.9602,11825483.0],["2023-01-17",117.9602,119.3435,114.0246,115.0962,6339274.0],["2023-01-18",115.0962,115.7002,113.1479,114.3948,3758587.0],["2023-01-19",114.3948,123.4057,114.0149,121.7009,8546594.0],["2023-01-20",121.7009,124.0974,118.7785,120.191,5000743.0],["2023-01-30",120.191,122.0614,114.9501,116.1093,6832795.0],["2023-01-31",116.1093,117.3562,112.7582,113.294,5384463.0],["2023-02-01",113.294,116.197,110.7612,115.0182,5467833.0],["2023-02-02",115.0182,122.3049,115.01824951171875,116.3334,7424215.0],["2023-02-03",116.3334,120.3663,114.8137,115.4371,5629256.0],["2023-02-06",115.4371,115.4371337890625,110.0793,110.6638,8417671.0],["2023-02-07",110.6638,113.6447,110.1962,111.297,3970092.0],["2023-02-08",111.297,116.8886,111.29698944091797,113.6642,5317812.0],["2023-02-09",113.6642,117.2101,112.6998,116.5574,5919087.0],["2023-02-10",116.5574,120.8047,113.4888,119.6163,6526389.0],["2023-02-13",119.6163,126.6399,116.9081,119.4312,8330614.0],["2023-02-14",119.4312,121.6717,117.3854,118.1453,4001687.0],["2023-02-15",118.1453,118.1452865600586,112.8069,113.2161,6690914.0],["2023-02-16",113.2161,114.2292,111.2483,111.521,5077555.0],["2023-02-17",111.521,112.8946,108.3063,110.771,3998124.0],["2023-02-20",110.771,114.6091,108.2284,114.2487,5273806.0],["2023-02-21",114.2487,114.8721,112.2127,113.5181,4044751.0],["2023-02-22",113.5181,114.6578,110.5664,110.732,3742755.0],["2023-02-23",110.732,115.5053,110.0793,111.0535,3338425.0],["2023-02-24",111.0535,111.901,108.3258,109.1051,3696696.0],["2023-02-27",109.1051,110.2741,106.8743,108.4232,4369769.0],["2023-02-28",108.4232,113.1966,108.1407,112.4757,6256991.0],["2023-03-01",112.4757,112.47571563720703,109.5435,110.956,5122538.0],["2023-03-02",110.956,111.4431,108.9103,109.8845,2313108.0],["2023-03-03",109.8845,112.1153,109.1636,110.9853,2427444.0],["2023-03-06",110.9853,113.7031,108.9103,109.7676,4001694.0],["2023-03-07",109.7676,110.7612,107.8972,107.8972,2896777.0],["2023-03-08",107.8972,109.8845,106.5723,107.8777,3040878.0],["2023-03-09",107.8777,108.5109,104.1175,104.8189,6438363.0],["2023-03-10",104.8189,108.9103,102.929,107.1471,4421477.0],["2023-03-13",107.1471,107.6342,104.4292,107.4491,3014012.0],["2023-03-14",107.4491,109.4753,106.0658,106.8646,2847727.0],["2023-03-15",106.8646,110.5664,106.86458587646484,108.3843,2917666.0],["2023-03-16",108.3843,110.0793,99.7143,101.3606,8237932.0],["2023-03-17",101.3606,102.2763,96.3242,98.3797,11309390.0],["2023-03-20",98.3797,99.7825,97.2302,98.4479,4757074.0],["2023-03-21",98.4479,105.6956,98.44790649414062,104.7215,6625079.0],["2023-03-22",104.7215,107.5173,103.2797,104.6533,4321798.0],["2023-03-23",104.6533,106.0658,102.8024,103.5427,2807234.0],["2023-03-24",103.5427,105.5008,102.9875,103.4356,2482723.0],["2023-03-27",103.4356,110.8099,101.3119,107.5075,9737079.0],["2023-03-28",107.5075,108.7642,105.8417,106.5139,3610748.0],["2023-03-29",106.5139,106.5138931274414,99.5584,100.0066,8667508.0],["2023-03-30",100.0066,101.4191,98.0095,98.8765,4937281.0],["2023-03-31",98.8765,99.3636,92.5543,93.2362,11398448.0],["2023-04-03",93.2362,93.694,90.5183,91.5899,11137406.0],["2023-04-04",91.5899,93.3434,89.6513,92.077,9241511.0],["2023-04-06",92.077,96.7237,91.1905,94.6877,6660655.0],["2023-04-07",94.6877,101.3119,94.68767547607422,99.1883,7654608.0],["2023-04-10",99.1883,102.6757,98.7109,100.0455,4775049.0],["2023-04-11",100.0455,100.9807,96.2171,98.0777,7061129.0],["2023-04-12",98.0777,101.8185,96.5483,98.1654,5272480.0],["2023-04-13",98.1654,105.1793,96.295,103.2602,9229661.0],["2023-04-14",103.2602,109.0272,102.2861,102.7829,8070894.0],["2023-04-17",102.7829,104.7117,101.3217,103.27,4587641.0],["2023-04-18",103.27,103.26996612548828,99.1201,100.3378,6321069.0],["2023-04-19",100.3378,100.6885,97.7076,98.8571,4845107.0],["2023-04-20",98.8571,100.5326,97.1036,97.3081,4171569.0],["2023-04-21",97.3081,97.30814361572266,93.3239,93.6356,8256954.0],["2023-04-24",93.6356,95.2722,91.2002,91.5509,5468412.0],["2023-04-25",91.5509,92.301,87.6738,88.8038,10386839.0],["2023-04-26",88.8038,91.2294,85.141,90.3429,12936280.0],["2023-04-27",90.3429,93.0608,88.5505,89.2227,6444559.0],["2023-04-28",89.2227,91.2294,88.2096,88.609,4309462.0],["2023-05-04",88.609,89.135,86.232,87.0308,4577135.0],["2023-05-05",87.0308,87.9076,85.3456,85.7255,3340684.0],["2023-05-08",85.7255,89.8851,85.6865,87.9855,7170989.0],["2023-05-09",87.9855,89.0279,83.9817,84.1863,6747582.0],["2023-05-10",84.1863,86.6996,83.8161,86.2418,5032746.0],["2023-05-11",86.2418,90.1968,85.7255,87.7517,6575918.0],["2023-05-12",87.7517,88.0147,86.3879,86.9237,2856302.0],["2023-05-15",86.9237,90.5962,85.9398,90.2358,4110883.0],["2023-05-16",90.2358,91.7652,89.7292,90.5962,4459016.0],["2023-05-17",90.5962,90.6742,87.4497,87.9271,3662168.0],["2023-05-18",87.9271,88.4044,86.31,87.0503,4290792.0],["2023-05-19",87.0503,89.5052,86.1638,87.2354,4087365.0],["2023-05-22",87.2354,89.135,86.2125,87.7809,3039669.0],["2023-05-23",87.7809,88.8428,86.0177,86.0177,5592490.0],["2023-05-24",86.0177,86.6801,83.8746,85.7255,4747126.0],["2023-05-25",85.7255,85.9106,82.9004,84.5662,5187248.0],["2023-05-26",84.5662,85.1312,80.5235,80.806,8237769.0],["2023-05-29",80.806,82.6861,79.3058,81.7607,7709086.0],["2023-05-30",81.7607,82.7738,78.5654,79.978,6779828.0],["2023-05-31",79.978,81.5756,78.4486,78.7116,5917043.0],["2023-06-01",78.7116,82.5108,77.7374,80.2702,6806496.0],["2023-06-02",80.2702,80.9229,78.7603,79.7636,4924612.0],["2023-06-05",79.7636,79.7636489868164,76.9581,77.2503,7448673.0],["2023-06-06",77.2503,77.4452,72.516,72.7497,12528118.0],["2023-06-07",72.7497,73.4317,70.5287,70.8696,7535272.0],["2023-06-08",70.8696,72.779,69.9442,71.3275,7902625.0],["2023-06-09",71.3275,72.4088,69.1454,69.6909,12390264.0],["2023-06-12",69.6909,69.7201,68.0933,68.8629,7756368.0],["2023-06-13",68.8629,69.5837,68.0836,69.2623,6064838.0],["2023-06-14",69.2623,71.5515,69.0187,69.4571,9816321.0],["2023-06-15",69.4571,72.5549,69.1064,72.214,13279143.0],["2023-06-16",72.214,72.9153,70.4605,71.2593,9425857.0],["2023-06-19",71.2593,71.347,69.1746,69.574,7728297.0],["2023-06-20",69.574,70.4313,68.2784,68.483,9103346.0],["2023-06-21",68.483,68.48296356201172,64.3428,64.4792,18558272.0],["2023-06-26",64.4792,65.6482,63.4953,64.7325,10358639.0],["2023-06-27",64.7325,65.5215,63.6122,63.7096,5859293.0],["2023-06-28",63.7096,63.9824,62.716,62.8329,5393029.0],["2023-06-29",62.8329,63.1641,61.4398,61.9561,6942464.0],["2023-06-30",61.9561,64.0019,61.8587,62.8718,6717208.0],["2023-07-03",62.8718,63.9921,62.3848,63.6901,5663022.0],["2023-07-04",63.6901,65.1124,62.1899,64.7325,13303669.0],["2023-07-05",64.7325,65.5508,63.4563,63.7388,7584591.0],["2023-07-06",63.7388,63.738834381103516,61.8587,62.3263,8512266.0],["2023-07-07",62.3263,62.32631301879883,61.3437,61.835,5340757.0],["2023-07-10",61.835,64.0262,61.7171,62.4246,6045699.0],["2023-07-11",62.4246,63.0141,61.7466,62.7881,3847000.0],["2023-07-12",62.7881,62.965,61.3044,61.6188,5311642.0],["2023-07-13",61.6188,64.8614,61.618839263916016,64.0066,10807690.0],["2023-07-14",64.0066,64.0066,62.8373,63.5546,7497890.0],["2023-07-17",63.5546,63.5545654296875,61.9628,62.4246,5501623.0],["2023-07-18",62.4246,62.9748,61.9431,62.1691,4993106.0],["2023-07-19",62.1691,63.0043,61.3634,61.7171,4303084.0],["2023-07-20",61.7171,62.4442,60.5085,60.5871,5340022.0],["2023-07-21",60.5871,64.2817,60.58711242675781,62.3361,10525501.0],["2023-07-24",62.3361,65.2053,61.894,63.2598,9214699.0],["2023-07-25",63.2598,64.7828,63.2597770690918,64.4094,9364827.0],["2023-07-26",64.4094,66.522,63.7609,65.2938,9101009.0],["2023-07-27",65.2938,65.3429,64.3603,65.0481,6893564.0],["2023-07-28",65.0481,66.6203,63.476,66.3058,11076749.0],["2023-07-31",66.3058,69.3912,66.30584716796875,67.6029,15201767.0],["2023-08-01",67.6029,69.2733,65.7556,65.844,13735778.0],["2023-08-02",65.844,65.84402465820312,64.3406,65.1955,8448796.0],["2023-08-03",65.1955,67.7503,64.9892,67.6913,10704602.0],["2023-08-04",67.6913,67.6913070678711,65.903,66.0897,7185832.0],["2023-08-07",66.0897,66.08967590332031,62.1003,62.3853,13867981.0],["2023-08-08",62.3853,63.8493,61.7662,63.1812,7893105.0],["2023-08-09",63.1812,69.4993,62.7881,68.045,19739832.0],["2023-08-10",68.045,69.0964,66.8168,68.5855,11882708.0],["2023-08-11",68.5855,70.1478,67.593,67.7797,9727831.0],["2023-08-14",67.7797,67.77973937988281,65.2545,66.6694,7872251.0],["2023-08-15",66.6694,66.8463,64.262,65.2741,7901946.0],["2023-08-16",65.2741,66.4434,64.095,64.3799,6941978.0],["2023-08-17",64.3799,65.5001,62.798,64.3406,6972527.0],["2023-08-18",64.3406,64.34064483642578,61.9136,61.9136,6395734.0],["2023-08-21",61.9136,61.91361999511719,59.8403,60.9408,7398564.0],["2023-08-22",60.9408,61.4321,59.4276,60.7247,6008571.0],["2023-08-23",60.7247,60.9802,58.671,58.73,5356076.0],["2023-08-24",58.73,66.129,58.7103,65.4117,16243752.0],["2023-08-25",65.4117,66.0111,62.9453,63.3286,8242135.0],["2023-08-28",63.3286,69.2733,63.32855987548828,65.0874,12315105.0],["2023-08-29",65.0874,67.8977,63.869,67.1607,12054615.0],["2023-08-30",67.1607,67.2983,66.0897,66.7087,7149935.0],["2023-08-31",66.7087,66.70870208740234,65.1267,65.4215,7114385.0],["2023-09-01",65.4215,66.5908,64.0459,64.488,5269547.0],["2023-09-04",64.488,66.7284,64.48802947998047,65.1071,8194274.0],["2023-09-05",65.1071,65.4018,63.8788,64.1048,5238224.0],["2023-09-06",64.1048,64.10481262207031,61.4518,61.4813,9658049.0],["2023-09-07",61.4813,62.0119,60.3022,60.4299,5576786.0],["2023-09-08",60.4299,61.2455,59.9484,60.6854,4414342.0],["2023-09-11",60.6854,62.8176,59.9582,61.5304,8685488.0],["2023-09-12",61.5304,62.1789,60.931,61.3634,5194249.0],["2023-09-13",61.3634,61.6876,60.4201,60.9605,4188321.0],["2023-09-14",60.9605,61.442,60.0762,60.705,3967979.0],["2023-09-15",60.705,63.7413,59.7224,62.1396,13025975.0],["2023-09-18",62.1396,65.1464,61.5894,64.4487,12816135.0],["2023-09-19",64.4487,64.6944,63.4563,63.8886,5878315.0],["2023-09-20",63.8886,64.1638,63.191,63.7904,4905111.0],["2023-09-21",63.7904,63.9869,62.0021,62.346,5607442.0],["2023-09-22",62.346,63.4563,61.4125,63.4563,6596451.0],["2023-09-25",63.4563,65.2152,62.7685,64.3603,11528577.0],["2023-09-26",64.3603,64.8614,63.132,63.1812,6387683.0],["2023-09-27",63.1812,67.9959,63.181175231933594,67.1312,17763770.0],["2023-09-28",67.1312,67.2197,65.166,65.4412,10948666.0],["2023-10-09",65.4412,65.44115447998047,61.6581,64.0164,11587967.0],["2023-10-10",64.0164,64.5175,61.9333,62.0807,8926861.0],["2023-10-11",62.0807,70.1085,62.08066177368164,68.0745,27981856.0],["2023-10-12",68.0745,69.5386,67.4457,68.6346,14647678.0],["2023-10-13",68.6346,70.5507,68.0156,70.5015,18156128.0],["2023-10-16",70.5015,70.9044,66.7873,67.2786,16352161.0],["2023-10-17",67.2786,68.4479,66.5024,67.5341,9529707.0],["2023-10-18",67.5341,67.53409576416016,65.451,66.1093,7586418.0],["2023-10-19",66.1093,66.9052,65.225,65.2839,8298103.0],["2023-10-20",65.2839,65.3429,63.2205,63.5939,9698005.0],["2023-10-23",63.5939,64.5568,62.5327,63.2794,7414408.0],["2023-10-24",63.2794,63.9771,61.1374,62.3951,11440249.0],["2023-10-25",62.3951,63.643,56.7746,56.9908,23499546.0],["2023-10-26",56.9908,57.0596,54.9666,56.4111,14716133.0],["2023-10-27",56.4111,60.253,55.6348,60.0074,14954851.0],["2023-10-30",60.0074,65.8342,59.2115,65.5099,24519565.0],["2023-10-31",65.5099,66.3255,64.3505,65.5394,13031287.0],["2023-11-01",65.5394,65.9914,63.5349,64.6158,11145695.0],["2023-11-02",64.6158,66.5515,64.5273,64.8516,11072011.0],["2023-11-03",64.8516,66.6006,64.5568,66.0307,10089069.0],["2023-11-06",66.0307,70.7472,66.03070831298828,70.0692,17348439.0],["2023-11-07",70.0692,71.0518,69.2831,69.5779,11973846.0],["2023-11-08",69.5779,71.9165,69.2143,69.6369,12833001.0],["2023-11-09",69.6369,70.6096,68.4872,68.5658,9786507.0],["2023-11-10",68.5658,68.9785,67.3081,68.5953,7297001.0],["2023-11-13",68.5953,69.9022,67.426,67.7306,7905117.0],["2023-11-14",67.7306,68.9097,66.8364,67.593,7341477.0],["2023-11-15",67.593,70.5507,67.2393,67.6225,10951346.0],["2023-11-16",67.6225,67.9075,65.6377,65.7851,9205862.0],["2023-11-17",65.7851,66.4434,65.3036,66.296,6660028.0],["2023-11-20",66.296,67.6324,65.7654,67.1509,9234267.0],["2023-11-21",67.1509,67.5734,65.8047,66.1486,8579863.0],["2023-11-22",66.1486,66.14862060546875,63.5054,63.702,11532338.0],["2023-11-23",63.702,64.3701,63.2303,64.0164,7778691.0],["2023-11-24",64.0164,64.1441,61.9038,62.3558,9254618.0],["2023-11-27",62.3558,62.35578918457031,61.0882,61.216,8713630.0],["2023-11-28",61.216,63.358,60.3808,62.6113,11315818.0],["2023-11-29",62.6113,62.6801,61.3142,61.5206,6056179.0],["2023-11-30",61.5206,62.0807,60.8229,61.0293,7168246.0],["2023-12-01",61.0293,61.4911,59.6929,61.2651,8575715.0],["2023-12-04",61.2651,61.265106201171875,57.4428,57.4821,15989849.0],["2023-12-05",57.4821,58.0717,56.59775161743164,56.5978,8930345.0],["2023-12-06",56.5978,57.4231,56.4602,56.6174,7729972.0],["2023-12-07",56.6174,56.61740493774414,55.173,55.4972,9763118.0],["2023-12-08",55.4972,55.8215,54.2788,55.0747,13061238.0],["2023-12-11",55.0747,55.9099,53.5026,55.4874,12724222.0],["2023-12-12",55.4874,55.48741912841797,54.3378,54.5834,8034957.0],["2023-12-13",54.5834,54.58342361450195,52.637874603271484,52.6379,11845338.0],["2023-12-14",52.6379,54.9273,52.637874603271484,52.9032,11474883.0],["2023-12-15",52.9032,54.1609,52.6772,52.8639,8262778.0],["2023-12-18",52.8639,53.3355,51.9402,52.1662,7161628.0],["2023-12-19",52.1662,52.461,51.4195,52.0975,6671393.0],["2023-12-20",52.0975,53.2176,51.5963,51.6258,6037526.0],["2023-12-21",51.6258,53.4927,51.0952,52.7067,9756342.0],["2023-12-22",52.7067,53.2078,51.6848,52.6968,8945686.0],["2023-12-25",52.6968,53.9251,52.1171,53.365,8463636.0],["2023-12-26",53.365,53.3650016784668,50.1716,51.39,10035776.0],["2023-12-27",51.39,51.6946,50.7709,50.9871,6984561.0],["2023-12-28",50.9871,54.9273,50.8987,54.6326,17059623.0],["2023-12-29",54.6326,55.9787,53.8465,54.0135,12569768.0],["2024-01-02",54.0135,54.01351547241211,51.7339,52.0975,10202739.0],["2024-01-03",52.0975,52.913,50.7022,51.0854,11266206.0],["2024-01-04",51.0854,51.08536911010742,49.3265,49.5427,13874584.0],["2024-01-05",49.5427,49.9456,48.6485,48.963,8704852.0],["2024-01-08",48.963,49.0317,47.7838,47.8526,8132491.0],["2024-01-09",47.8526,49.4837,47.6856,48.5699,10406279.0],["2024-01-10",48.5699,49.7785,47.7052,48.845,9676929.0],["2024-01-11",48.845,52.5691,48.84503936767578,50.1912,15987799.0],["2024-01-12",50.1912,50.8004,49.2479,49.2479,11061293.0],["2024-01-15",49.2479,49.9161,48.6092,48.8254,7861083.0],["2024-01-16",48.8254,49.4739,47.9509,49.3953,8992039.0],["2024-01-17",49.3953,49.39529800415039,47.6659,47.6954,7994407.0],["2024-01-18",47.6954,49.189,47.1648,49.1791,10949459.0],["2024-01-19",49.1791,49.3265,48.0197,48.0491,8296371.0],["2024-01-22",48.0491,48.049137115478516,45.9562,46.2903,8659976.0],["2024-01-23",46.2903,47.9509,45.8874,46.929,8065164.0],["2024-01-24",46.929,47.5284,44.8557,46.9683,11178404.0],["2024-01-25",46.9683,48.0884,46.2117,48.0098,11122080.0],["2024-01-26",48.0098,48.4225,42.4483,43.146,24933562.0],["2024-01-29",43.146,45.4354,42.5269,42.5564,20825123.0],["2024-01-30",42.5564,43.3818,41.7605,42.3697,11818733.0],["2024-01-31",42.3697,42.3795,39.8935546875,39.8936,15059906.0],["2024-02-01",39.8936,41.4657,39.8051,40.2964,13087712.0],["2024-02-02",40.2964,40.7091,36.8475,37.8596,21058391.0],["2024-02-05",37.8596,38.5179,35.4915,37.1914,19061637.0],["2024-02-06",37.1914,40.2375,36.592,40.0508,17934379.0],["2024-02-07",40.0508,43.313,40.0507698059082,41.7605,26369428.0],["2024-02-08",41.7605,42.3992,40.0999,42.0553,20739988.0],["2024-02-19",42.0553,42.055274963378906,40.8762,41.7998,14513606.0],["2024-02-20",41.7998,43.1263,41.4657,42.4974,13387527.0],["2024-02-21",42.4974,44.3054,41.6622,43.254,16828362.0],["2024-02-22",43.254,43.4506,42.7529,43.2835,11478761.0],["2024-02-23",43.2835,43.4506,42.3599,43.0772,14423567.0],["2024-02-26",43.0772,44.2956,42.694,43.5292,16342871.0],["2024-02-27",43.5292,44.0205,42.6547,44.0205,15092732.0],["2024-02-28",44.0205,46.0348,42.7922,42.8414,21977164.0],["2024-02-29",42.8414,44.3153,42.2518,44.2661,17233935.0],["2024-03-01",44.2661,44.7476,43.6667,44.4135,11808359.0],["2024-03-04",44.4135,47.6659,44.2661,45.9464,25391856.0],["2024-03-05",45.9464,45.94636917114258,43.6274,43.8436,20238948.0],["2024-03-06",43.8436,44.2858,42.7922,43.4899,14408125.0],["2024-03-07",43.4899,43.489871978759766,40.4536,40.4635,23398180.0],["2024-03-08",40.4635,41.6328,40.1196,40.6895,12754847.0],["2024-03-11",40.6895,42.5073,40.5322,42.2911,16155757.0],["2024-03-12",42.2911,43.9812,42.291099548339844,43.5587,20495925.0],["2024-03-13",43.5587,43.5783,42.1732,42.7922,15079367.0],["2024-03-14",42.7922,51.3507,42.7922248840332,51.3507,74773695.0],["2024-03-15",51.3507,54.4262,50.4172,51.1935,59229135.0],["2024-03-18",51.1935,52.5593,49.13,52.0581,42136681.0],["2024-03-19",52.0581,52.5494,50.7709,51.39,27478795.0],["2024-03-20",51.39,52.0188,50.0536,50.2895,25557817.0],["2024-03-21",50.2895,50.4762,48.8254,49.415,19204138.0],["2024-03-22",49.415,49.41495132446289,47.0174,47.0862,19350107.0],["2024-03-25",47.0862,51.0854,47.086185455322266,49.0317,29471607.0],["2024-03-26",49.0317,49.975,47.8526,49.2283,19611289.0],["2024-03-27",49.2283,51.8518,48.3734,50.0242,26156437.0],["2024-03-28",50.0242,52.4021,48.8942,51.3408,27600708.0],["2024-03-29",51.3408,53.532,50.5056,52.2252,18236827.0],["2024-04-01",52.2252,52.7067,50.8987,52.1761,15899948.0],["2024-04-02",52.1761,52.17605209350586,50.9773,51.1345,10506622.0],["2024-04-03",51.1345,51.5275,49.3265,49.3658,13218061.0],["2024-04-08",49.3658,51.9992,48.8057,51.6749,19649948.0],["2024-04-09",51.6749,56.2538,50.938,55.9296,26380621.0],["2024-04-10",55.9296,57.2954,54.3673,56.6174,21145220.0],["2024-04-11",56.6174,56.61740493774414,54.5539,55.2221,13841925.0],["2024-04-12",55.2221,56.8729,54.21,54.7112,9925934.0],["2024-04-15",54.7112,57.8358,54.5343,55.3695,19996060.0],["2024-04-16",55.3695,56.7943,52.0287,52.1761,18724997.0],["2024-04-17",52.1761,53.4927,50.7415,51.842,20385793.0],["2024-04-18",51.842,52.9621,50.6923,50.8299,13737524.0],["2024-04-19",50.8299,50.829891204833984,48.3341,48.7763,15867137.0],["2024-04-22",48.7763,49.4248,47.6856,48.8647,11618195.0],["2024-04-23",48.8647,53.1587,47.7151,52.1662,20843188.0],["2024-04-24",52.1662,52.2743,50.4663,51.6848,16332145.0],["2024-04-25",51.6848,53.2078,50.7611,52.0876,13788773.0],["2024-04-26",52.0876,57.1382,49.582,56.696,30450985.0],["2024-04-29",56.696,59.2999,56.0672,58.6317,23805787.0],["2024-04-30",58.6317,59.1623,57.3838,58.0815,10940133.0],["2024-05-06",58.0815,61.2061,58.081478118896484,60.6755,19111256.0],["2024-05-07",60.6755,60.9998,59.4473,60.6264,9279408.0],["2024-05-08",60.6264,60.62641525268555,58.6809,58.8184,11205060.0],["2024-05-09",58.8184,60.0565,58.2485,58.7103,10061737.0],["2024-05-10",58.7103,58.789,57.6,58.6514,7359158.0],["2024-05-13",58.6514,62.2575,56.529,56.6764,16035791.0],["2024-05-14",56.6764,58.5728,56.2538,58.1503,9370721.0],["2024-05-15",58.1503,58.15026092529297,55.6741,55.9099,9445650.0],["2024-05-16",55.9099,58.0618,55.1926,57.0792,8863900.0],["2024-05-17",57.0792,57.6786,55.4678,55.9984,6964415.0],["2024-05-20",55.9984,57.8358,55.7625,57.3937,7299781.0],["2024-05-21",57.3937,57.9439,56.7451,57.1382,6216702.0],["2024-05-22",57.1382,57.4133,54.6915,55.8805,10669270.0],["2024-05-23",55.8805,55.8805,53.9153,54.1511,8005911.0],["2024-05-24",54.1511,55.1828,53.4829,53.9546,6208751.0],["2024-05-27",53.9546,54.3673,52.8835,54.3673,5677778.0],["2024-05-28",54.3673,55.399,53.5124,53.7482,6512831.0],["2024-05-29",53.7482,54.1904,52.0778,52.3234,8364236.0],["2024-05-30",52.3234,52.9621,51.616,52.8934,5369267.0],["2024-05-31",52.8934,54.3279,52.8639,52.9916,7633517.0],["2024-06-03",52.9916,53.0899,51.39,52.6674,8610114.0],["2024-06-04",52.6674,54.8586,52.2743,54.5343,9540997.0],["2024-06-05",54.5343,55.1239,53.9349,54.3574,5851840.0],["2024-06-06",54.3574,56.2047,54.1019,55.9198,9368382.0],["2024-06-07",55.9198,57.5804,55.8117,56.0573,9795335.0],["2024-06-11",56.0573,56.05732345581055,52.7067,54.9273,11257689.0],["2024-06-12",54.9273,57.8358,54.2395,56.5978,12608464.0],["2024-06-13",56.5978,57.4821,55.7232,56.2244,8254340.0],["2024-06-14",56.2244,56.3816,48.5011,52.8639,30885036.0],["2024-06-17",52.8639,52.9425,50.6137,52.5691,13603891.0],["2024-06-18",52.5691,52.569091796875,50.3877,51.0952,8481819.0],["2024-06-19",51.0952,51.4391,50.6923,50.8889,4687175.0],["2024-06-20",50.8889,51.7339,49.4248,49.4837,7080484.0],["2024-06-21",49.4837,50.3484,49.1595,49.9357,5681564.0],["2024-06-24",49.9357,50.8004,49.3265,49.582,5247370.0],["2024-06-25",49.582,50.0143,47.6856,48.4422,8851490.0],["2024-06-26",48.4422,48.963,47.7642,48.7566,5674576.0],["2024-06-27",48.7566,48.9826,47.1648,47.9312,5878573.0],["2024-06-28",47.9312,49.2381,47.6364,47.7544,6288370.0],["2024-07-01",47.7544,48.1277,46.5458,47.5971,4096502.0],["2024-07-02",47.5971,47.774,45.9955,46.1822,6012528.0],["2024-07-03",46.1822,47.0469,45.6025,46.2215,5712544.0],["2024-07-04",46.2215,47.5185,45.9955,46.5261,6317079.0],["2024-07-05",46.5261,50.8102,45.7695,50.2109,14991586.0],["2024-07-08",50.2109,50.210853576660156,46.8602,48.1474,10888595.0],["2024-07-09",48.1474,48.226,46.0839,47.4596,8580877.0],["2024-07-10",47.4596,48.2162,46.3492,46.4377,7986273.0],["2024-07-11",46.4377,48.6977,46.43767166137695,47.8133,10063553.0],["2024-07-12",47.8133,51.2016,47.81331253051758,48.3184,10831377.0],["2024-07-15",48.3184,48.7161,47.1949,47.3242,6466929.0],["2024-07-16",47.3242,47.7616,46.7276,47.6423,5006158.0],["2024-07-17",47.6423,50.9232,47.344,50.3565,13043799.0],["2024-07-18",50.3565,50.8039,49.5214,50.7045,7957668.0],["2024-07-19",50.7045,52.3449,49.8296,51.7484,7922333.0],["2024-07-22",51.7484,55.0193,51.4004,53.8959,10146266.0],["2024-07-23",53.8959,54.2836,52.3946,52.4443,7985032.0],["2024-07-24",52.4443,53.697,51.0823,51.3805,7044431.0],["2024-07-25",51.3805,52.325,50.605,51.4103,6891160.0],["2024-07-26",51.4103,51.7881,50.1576,50.6249,6527211.0],["2024-07-29",50.6249,51.5794,50.4062,51.0624,6023460.0],["2024-07-30",51.0624,52.5437,50.1079,50.5553,7018323.0],["2024-07-31",50.5553,54.2637,49.76,53.2496,13890728.0],["2024-08-01",53.2496,53.4882,51.8975,52.1461,8459593.0],["2024-08-02",52.1461,56.1626,51.8577,54.562,16476375.0],["2024-08-05",54.562,57.9622,54.1842,55.7749,18296284.0],["2024-08-06",55.7749,57.5247,55.4269,57.1668,11758602.0],["2024-08-07",57.1668,57.16679382324219,55.2579,55.755,10140607.0],["2024-08-08",55.755,55.9042,54.0549,54.3234,8443513.0],["2024-08-09",54.3234,54.9298,53.2397,53.4584,7479194.0],["2024-08-12",53.4584,53.9356,52.8818,53.1104,6983476.0],["2024-08-13",53.1104,53.91574478149414,51.9174,53.9157,8229837.0],["2024-08-14",53.9157,53.91574478149414,51.7185,51.8975,6809658.0],["2024-08-15",51.8975,53.2099,51.5694,52.2952,6405100.0],["2024-08-16",52.2952,53.5081,51.9174,53.2695,5983674.0],["2024-08-19",53.2695,53.4385,52.1958,52.8718,5614759.0],["2024-08-20",52.8718,52.871829986572266,49.2927,49.7103,12476988.0],["2024-08-21",49.7103,49.71025466918945,48.1195,48.3084,7073275.0],["2024-08-22",48.3084,48.6763,47.2943,47.4832,5131400.0],["2024-08-23",47.4832,47.6721,46.9165,47.3341,3457856.0],["2024-08-26",47.3341,49.0441,47.0358,48.2587,5291357.0],["2024-08-27",48.2587,48.5172,47.0358,47.3043,3991175.0],["2024-08-28",47.3043,48.4774,47.006,48.3979,4988495.0],["2024-08-29",48.3979,51.2811,47.2844,50.8834,10655377.0],["2024-08-30",50.8834,51.5495,50.2869,50.5752,7275887.0],["2024-09-02",50.5752,50.7045,48.0201,48.1593,6468224.0],["2024-09-03",48.1593,50.1477,47.8213,49.5214,5890034.0],["2024-09-04",49.5214,50.8039,48.9944,49.6108,4062017.0],["2024-09-05",49.6108,50.4559,49.610836029052734,50.1676,3668905.0],["2024-09-06",50.1676,50.5752,48.4178,48.4476,4032195.0],["2024-09-09",48.4476,50.3167,47.7218,48.9149,5974986.0],["2024-09-10",48.9149,49.1933,46.9861,48.6365,5773199.0],["2024-09-11",48.6365,49.9091,48.2189,48.8254,4333990.0],["2024-09-12",48.8254,49.7997,48.5073,48.557,3845410.0],["2024-09-13",48.557,49.0839,48.0698,48.7061,3278142.0],["2024-09-18",48.7061,49.7003,48.4973,49.6208,3318850.0],["2024-09-19",49.6208,51.6887,49.62077713012695,50.4659,5725444.0],["2024-09-20",50.4659,50.7045,48.5769,49.8892,5499606.0],["2024-09-23",49.8892,51.5992,49.1634,49.5114,6232072.0],["2024-09-24",49.5114,51.5794,48.3979,51.0922,8702600.0],["2024-09-25",51.0922,54.0848,50.8039,53.0906,12064225.0],["2024-09-26",53.0906,55.5761,51.6987,55.2877,12716224.0],["2024-09-27",55.2877,62.2174,55.28774642944336,58.9564,24107518.0],["2024-09-30",58.9564,68.9978,58.956363677978516,68.5902,28003392.0],["2024-10-08",68.5902,82.3102,68.5902099609375,78.7609,44892196.0],["2024-10-09",78.7609,78.76093292236328,67.3673,67.4369,31876197.0],["2024-10-10",67.4369,69.7833,66.3135,66.6515,15925172.0],["2024-10-11",66.6515,66.6515121459961,61.6407,62.6548,15830997.0],["2024-10-14",62.6548,63.4899,59.9705,63.4502,19420568.0],["2024-10-15",63.4502,64.1262,60.6565,61.0243,13290048.0],["2024-10-16",61.0243,61.02431106567383,59.2646,59.6622,10101953.0],["2024-10-17",59.6622,61.3325,59.3441,59.3739,9350700.0],["2024-10-18",59.3739,66.4626,58.9564,63.6291,18013743.0],["2024-10-21",63.6291,66.91,62.6946,65.5281,16836655.0],["2024-10-22",65.5281,67.8545,64.345,67.5165,14183201.0],["2024-10-23",67.5165,68.9978,65.1801,66.8503,14331639.0],["2024-10-24",66.8503,68.5703,65.9556,66.3433,12192001.0],["2024-10-25",66.3433,72.577,65.19,70.6482,22940875.0],["2024-10-28",70.6482,72.3085,69.8031,71.3044,14005361.0],["2024-10-29",71.3044,72.7659,68.1726,68.5206,12735961.0],["2024-10-30",68.5206,68.52061462402344,62.8139,63.5993,20686720.0],["2024-10-31",63.5993,64.2455,62.1378,62.4858,13032816.0],["2024-11-01",62.4858,64.0069,61.4717,62.1676,11121905.0],["2024-11-04",62.1676,65.3392,62.16764450073242,63.5098,10962426.0],["2024-11-05",63.5098,68.0533,62.5952,67.596,17227379.0],["2024-11-06",67.596,69.1967,65.5479,66.4626,16261258.0],["2024-11-07",66.4626,67.1685,64.1262,67.0393,15285413.0],["2024-11-08",67.0393,68.6002,65.5181,65.6971,14932421.0],["2024-11-11",65.6971,68.8487,64.504,68.113,16130744.0],["2024-11-12",68.113,70.519,66.9398,67.5463,21487391.0],["2024-11-13",67.5463,68.2721,65.9456,67.2083,11713061.0],["2024-11-14",67.2083,67.765,64.4046,64.4444,9480632.0],["2024-11-15",64.4444,65.1204,62.02845764160156,62.0285,9668155.0],["2024-11-18",62.0285,62.3168,59.1254,59.702,13110758.0],["2024-11-19",59.702,60.9746,59.4535,60.7857,8992082.0],["2024-11-20",60.7857,66.7311,60.785701751708984,64.8222,23854678.0],["2024-11-21",64.8222,66.9398,64.0069,64.5239,11898567.0],["2024-11-22",64.5239,64.8023,60.7857,60.9746,9431744.0],["2024-11-25",60.9746,61.8296,59.9307,61.4121,7877043.0],["2024-11-26",61.4121,62.1179,60.4178,60.6266,6405188.0],["2024-11-27",60.6266,63.2314,60.2588,62.8338,9058460.0],["2024-11-28",62.8338,64.4841,61.7004,61.8396,6516380.0],["2024-11-29",61.8396,65.9755,61.83955764770508,64.2853,12533616.0],["2024-12-02",64.2853,66.2638,63.6291,65.717,10267031.0],["2024-12-03",65.717,66.3433,64.7327,65.3889,8200417.0],["2024-12-04",65.3889,65.38887023925781,63.1917,63.4005,6146680.0],["2024-12-05",63.4005,63.7783,62.4957,62.8338,5275774.0],["2024-12-06",62.8338,67.4966,62.6647,66.1146,13565755.0],["2024-12-09",66.1146,68.6996,64.9315,65.9655,13066804.0],["2024-12-10",65.9655,68.1826,65.1204,65.3292,10293677.0],["2024-12-11",65.3292,65.9556,64.6233,64.8918,5820904.0],["2024-12-12",64.8918,64.8918,63.4402,64.7227,8463079.0],["2024-12-13",64.7227,64.72274780273438,62.1378,62.1776,8973942.0],["2024-12-16",62.1776,62.446,61.3226,61.5512,5301085.0],["2024-12-17",61.5512,62.0185,60.8454,61.2927,4914987.0],["2024-12-18",61.2927,62.2969,61.243,61.8296,5363912.0],["2024-12-19",61.8296,61.82961654663086,60.0997,60.9448,6026873.0],["2024-12-20",60.9448,61.2232,60.0699,60.5471,6346374.0],["2024-12-23",60.5471,61.1436,58.6581,58.8271,9018448.0],["2024-12-24",58.8271,59.5231,58.499,58.9762,6508511.0],["2024-12-25",58.9762,59.9307,56.6697,57.0276,10941121.0],["2024-12-26",57.0276,57.137,56.1428,56.4708,7516900.0],["2024-12-27",56.4708,56.5703,55.079,55.4667,10650441.0],["2024-12-30",55.4667,56.7492,55.1883,55.8843,7215641.0],["2024-12-31",55.8843,56.1626,54.2637,54.3035,7036772.0],["2025-01-02",54.3035,56.7989,54.0649,54.6912,14802813.0],["2025-01-03",54.6912,55.0392,52.5636,52.7525,9619225.0],["2025-01-06",52.7525,53.5181,51.6688,52.1361,9335966.0],["2025-01-07",52.1361,52.156,50.3366,51.5595,9810164.0],["2025-01-08",51.5595,51.5992,49.6307,50.2074,9689951.0],["2025-01-09",50.2074,51.6092,49.7301,49.9588,11340461.0],["2025-01-10",49.9588,50.6647,48.7459,48.7856,8538708.0],["2025-01-13",48.7856,49.8097,48.2289,49.3722,7496130.0],["2025-01-14",49.3722,50.8337,49.3722,50.3068,11585386.0],["2025-01-15",50.3068,50.30677795410156,49.1336,49.919,10625333.0],["2025-01-16",49.919,50.2173,49.0441,49.3126,8748085.0],["2025-01-17",49.3126,49.8097,48.7658,49.4716,7302525.0],["2025-01-20",49.4716,51.3507,49.47164535522461,50.3465,12804844.0],["2025-01-21",50.3465,50.5553,49.0044,49.3126,9408136.0],["2025-01-22",49.3126,49.31257247924805,48.1494,48.6166,7556642.0],["2025-01-23",48.6166,49.7003,48.12947082519531,48.1295,8778411.0],["2025-01-24",48.1295,49.0939,47.523,48.5371,10773124.0],["2025-01-27",48.5371,49.6108,48.2189,48.716,11192986.0],["2025-02-05",48.716,49.4518,48.1394,49.233,8665050.0],["2025-02-06",49.233,50.6448,48.04,49.9886,13713127.0],["2025-02-07",49.9886,52.325,49.9886,51.4302,21056222.0],["2025-02-10",51.4302,54.4824,51.2513,54.3631,21462352.0],["2025-02-11",54.3631,54.363136291503906,52.6531,52.6929,12594074.0],["2025-02-12",52.6929,53.0309,52.2256,52.9911,8358500.0],["2025-02-13",52.9911,53.8263,52.4046,52.4344,9960587.0],["2025-02-14",52.4344,56.968,52.3548,55.3971,25042886.0],["2025-02-17",55.3971,57.1071,54.6515,55.0392,19886016.0],["2025-02-18",55.0392,55.0391960144043,52.9215,53.1502,13115038.0],["2025-02-19",53.1502,54.4626,52.3946,53.9953,11563836.0],["2025-02-20",53.9953,59.6523,53.99528121948242,58.8371,30392514.0],["2025-02-21",58.8371,61.8893,58.837059020996094,61.2331,24312876.0],["2025-02-24",61.2331,61.4419,58.5388,58.9464,14876487.0],["2025-02-25",58.9464,58.9464225769043,56.958,57.2165,11627157.0],["2025-02-26",57.2165,59.7716,57.21650314331055,59.6225,14242437.0],["2025-02-27",59.6225,60.9448,57.7733,59.1651,14789162.0],["2025-02-28",59.1651,59.8412,55.8544,56.3615,14294243.0],["2025-03-03",56.3615,57.8826,55.7948,56.7492,9881592.0],["2025-03-04",56.7492,57.0375,55.924,56.5106,7529673.0],["2025-03-05",56.5106,57.1469,55.6655,56.441,8402950.0],["2025-03-06",56.441,58.6382,56.44102478027344,57.7136,9422152.0],["2025-03-07",57.7136,57.71360778808594,55.8246,56.441,8143321.0],["2025-03-10",56.441,57.8627,55.0491,55.7252,8826509.0],["2025-03-11",55.7252,55.725196838378906,54.5719,55.5761,8296087.0],["2025-03-12",55.5761,57.9721,55.57606887817383,56.282,12440790.0],["2025-03-13",56.282,57.0674,54.9298,55.5164,7889968.0],["2025-03-14",55.5164,58.1113,54.9895,57.8627,13635437.0],["2025-03-17",57.8627,58.1312,57.0773,57.1469,6799086.0],["2025-03-18",57.1469,61.2927,57.146907806396484,58.8172,16847375.0],["2025-03-19",58.8172,58.9067,57.1469,57.3955,9919884.0],["2025-03-20",57.3955,57.6639,55.6854,55.924,8974158.0],["2025-03-21",55.924,55.9638,53.9853,54.5819,9013102.0],["2025-03-24",54.5819,54.58186340332031,53.0607,53.5976,5814152.0],["2025-03-25",53.5976,53.5976,52.494,52.8718,5391898.0],["2025-03-26",52.8718,53.6672,52.7724,52.7923,3615248.0],["2025-03-27",52.7923,55.3275,52.79228973388672,55.069,11144134.0],["2025-03-28",55.069,55.5661,51.4302,51.4302,16654490.0],["2025-03-31",51.4302,52.1958,50.0284,50.5156,8913373.0],["2025-04-01",50.5156,54.4725,50.1179,53.359,14410067.0],["2025-04-02",53.359,53.358985900878906,50.5951,50.8735,10161035.0],["2025-04-03",50.8735,52.0367,50.3366,51.0027,6532180.0],["2025-04-07",51.0027,51.00271987915039,43.6357,45.5346,15833348.0],["2025-04-08",45.5346,46.9066,44.6299,45.6837,9573391.0],["2025-04-09",45.6837,45.6837272644043,42.6116,44.2322,18351075.0],["2025-04-10",44.2322,45.7235,44.2321891784668,44.5304,14014553.0],["2025-04-11",44.5304,45.1866,43.9737,44.6796,10064321.0],["2025-04-14",44.6796,45.8329,44.6795768737793,44.958,7942261.0],["2025-04-15",44.958,45.0375,44.0035,44.3813,7405095.0],["2025-04-16",44.3813,44.381317138671875,42.8005,43.3275,7959835.0],["2025-04-17",43.3275,43.7152,42.8304,43.4169,4487607.0],["2025-04-18",43.4169,44.2819,43.407,43.6357,4684110.0],["2025-04-21",43.6357,44.3714,43.1584,44.0333,6106923.0],["2025-04-22",44.0333,45.5346,43.6953,44.0433,9823425.0],["2025-04-23",44.0433,45.3357,44.04328536987305,45.0673,10649553.0],["2025-04-24",45.0673,45.9223,44.779,45.2264,11362796.0],["2025-04-25",45.2264,45.6738,44.779,44.7889,6334900.0],["2025-04-28",44.7889,44.7889404296875,43.7749,43.8942,6135674.0],["2025-04-29",43.8942,44.8188,43.1087,44.2222,8177058.0],["2025-04-30",44.2222,44.6696,43.8444,44.3515,6550341.0],["2025-05-06",44.3515,46.3896,44.35149002075195,45.6837,8766074.0],["2025-05-07",45.6837,46.32,45.3159,45.6837,7935770.0],["2025-05-08",45.6837,46.151,45.3358,45.7036,6886756.0],["2025-05-09",45.7036,45.8428,44.4111,44.5304,7870521.0],["2025-05-12",44.5304,44.958,44.1129,44.3913,10065017.0],["2025-05-13",44.3913,45.1966,44.262,44.2819,9619000.0],["2025-05-14",44.2819,44.3714,43.4965,43.9737,10252000.0],["2025-05-15",43.9737,44.8486,43.4766,43.5164,9741900.0],["2025-05-16",43.5164,43.516357421875,41.3689,42.0648,14114295.0],["2025-05-19",42.0648,42.4128,41.5379,42.2338,6381820.0],["2025-05-20",42.2338,45.5247,42.0648,45.0872,24339222.0],["2025-05-21",45.0872,45.9223,44.7989,45.3059,15317222.0],["2025-05-22",45.3059,45.5545,44.441,44.7889,9922950.0],["2025-05-23",44.7889,48.5967,44.7889404296875,47.3142,27469921.0],["2025-05-26",47.3142,47.5031,46.4692,46.7276,12028750.0],["2025-05-27",46.7276,47.0756,46.1212,46.6978,11689126.0],["2025-05-28",46.6978,46.7276,45.5247,45.6837,8400728.0],["2025-05-29",45.6837,47.7119,45.6837272644043,47.5429,14320199.0],["2025-05-30",47.5429,49.8196,47.016,49.2529,22185544.0],["2025-06-03",49.2529,49.7003,48.4277,49.5711,16138252.0],["2025-06-04",49.5711,53.3689,49.243,52.5437,25897894.0],["2025-06-05",52.5437,52.543739318847656,50.1875,51.3109,16577638.0],["2025-06-06",51.3109,51.31092834472656,49.5711,49.7401,10601605.0],["2025-06-09",49.7401,53.2695,49.740081787109375,51.7981,17017241.0],["2025-06-10",51.7981,53.6871,51.5197,52.663,19158878.0],["2025-06-11",52.663,53.1701,51.7384,52.2554,12998454.0],["2025-06-12",52.2554,53.3292,51.5098,53.2993,16236465.0],["2025-06-13",53.2993,54.5719,51.4103,52.1958,19490708.0],["2025-06-16",52.1958,53.2894,51.3606,51.47,11305806.0],["2025-06-17",51.47,53.24,50.4,50.61,15752897.0],["2025-06-18",50.61,50.8,49.08,49.6,11853510.0],["2025-06-19",49.6,50.04,48.5,48.69,8263983.0],["2025-06-20",48.69,49.42,48.3,48.45,5401431.0],["2025-06-23",48.45,50.0,48.17,49.96,10613853.0],["2025-06-24",49.96,51.11,49.52,50.9,9991857.0],["2025-06-25",50.9,51.79,50.62,51.17,9049768.0],["2025-06-26",51.17,51.51,49.68,49.71,8099340.0],["2025-06-27",49.71,50.98,49.3,50.5,8689499.0],["2025-06-30",50.5,53.85,50.5,53.32,16604337.0],["2025-07-01",53.32,54.21,53.11,54.08,11380137.0],["2025-07-02",54.08,54.45,53.33,53.8,6687891.0],["2025-07-03",53.8,54.28,53.14,54.12,9059009.0],["2025-07-04",54.12,54.64,53.22,53.76,8535043.0],["2025-07-07",53.76,53.77,52.7,52.99,5953595.0],["2025-07-08",52.99,57.36,52.8,56.42,19641079.0],["2025-07-09",56.42,58.89,55.88,57.58,17837998.0],["2025-07-10",57.58,58.52,56.71,57.88,11606667.0],["2025-07-11",57.88,59.99,57.880001068115234,59.51,20396218.0],["2025-07-14",59.51,60.33,58.0,58.15,15911946.0],["2025-07-15",58.15,58.150001525878906,56.57,57.31,13036800.0],["2025-07-16",57.31,57.77,56.2,56.65,11557035.0],["2025-07-17",56.65,59.1,56.36,58.23,13665287.0],["2025-07-18",58.23,59.2,57.81,58.52,10108438.0],["2025-07-21",58.52,58.52000045776367,57.02,57.97,11759688.0],["2025-07-22",57.97,58.88,56.81,57.2,11839340.0],["2025-07-23",57.2,59.81,57.20000076293945,57.58,17659299.0],["2025-07-24",57.58,60.46,57.2,60.0,18780687.0],["2025-07-25",60.0,63.88,59.7,62.0,23507516.0],["2025-07-28",62.0,63.66,61.63,63.17,16655320.0],["2025-07-29",63.17,71.71,62.08,68.73,31997546.0],["2025-07-30",68.73,71.9,66.8,67.74,30454715.0],["2025-07-31",67.74,70.8,66.06,68.11,25550124.0],["2025-08-01",68.11,68.81,66.58,67.01,18072508.0],["2025-08-04",67.01,67.01000213623047,63.17,66.18,18485032.0],["2025-08-05",66.18,67.57,65.78,66.9,12507502.0],["2025-08-06",66.9,67.59,65.69,66.0,9222715.0],["2025-08-07",66.0,66.6,63.5,64.67,11610326.0],["2025-08-08",64.67,65.55,63.63,65.24,7848622.0],["2025-08-11",65.24,67.38,65.18,66.89,11169150.0],["2025-08-12",66.89,68.7,66.5,67.02,11941661.0],["2025-08-13",67.02,70.5,65.47,69.0,21268138.0],["2025-08-14",69.0,70.48,68.24,68.91,12489041.0],["2025-08-15",68.91,70.17,68.03,69.86,9580500.0],["2025-08-18",69.86,69.86000061035156,67.17,69.5,16789346.0],["2025-08-19",69.5,71.18,66.96,67.0,14296256.0],["2025-08-20",67.0,67.41,64.75,66.3,12765101.0],["2025-08-21",66.3,67.5,66.21,66.7,6584815.0],["2025-08-22",66.7,67.17,65.9,66.42,8411499.0],["2025-08-25",66.42,68.7,66.2,68.65,14370203.0],["2025-08-26",68.65,68.6500015258789,65.4,65.4,13488549.0],["2025-08-27",65.4,66.86,63.88,63.88,14114152.0],["2025-08-28",63.88,64.49,61.17,63.74,18718655.0],["2025-08-29",63.74,65.18,62.5,63.51,17470305.0],["2025-09-01",63.51,66.3,63.4,65.09,17903676.0],["2025-09-02",65.09,67.36,65.0,66.25,16619157.0],["2025-09-03",66.25,68.24,65.7,66.2,12740589.0],["2025-09-04",66.2,66.68,61.56,62.42,14579177.0],["2025-09-05",62.42,66.84,62.06,66.58,14629920.0],["2025-09-08",66.58,68.87,66.14,67.19,11809243.0],["2025-09-09",67.19,67.56,64.0,64.66,10824184.0],["2025-09-10",64.66,67.58,64.2,64.22,11637411.0],["2025-09-11",64.22,64.22000122070312,55.79,61.22,36221959.0],["2025-09-12",61.22,62.23,59.6,61.01,19804321.0],["2025-09-15",61.01,63.45,60.8,61.77,17249014.0],["2025-09-16",61.77,62.23,60.36,60.87,10096948.0],["2025-09-17",60.87,61.21,60.0,60.22,11136041.0],["2025-09-18",60.22,61.22,58.8,59.45,15662143.0],["2025-09-19",59.45,60.87,58.31,58.75,9275253.0],["2025-09-22",58.75,59.99,58.35,59.11,7073015.0],["2025-09-23",59.11,59.33,56.68,57.8,10404338.0],["2025-09-24",57.8,61.3,57.79999923706055,61.0,15054934.0],["2025-09-25",61.0,62.3,60.61,60.7,9587594.0],["2025-09-26",60.7,60.98,58.76,59.29,10384552.0],["2025-09-29",59.29,59.290000915527344,57.18,58.71,10663511.0],["2025-09-30",58.71,58.96,57.74,58.0,12100542.0],["2025-10-09",58.0,58.66,56.49,56.91,13046126.0],["2025-10-10",56.91,57.08,55.5,55.62,11037072.0],["2025-10-13",55.62,55.619998931884766,53.46,54.35,11405856.0],["2025-10-14",54.35,56.12,53.7,53.72,11882839.0],["2025-10-15",53.72,55.18,53.57,55.07,8512129.0],["2025-10-16",55.07,55.4,54.18,54.49,7113638.0],["2025-10-17",54.49,55.55,53.52,53.57,8523451.0],["2025-10-20",53.57,54.5,53.36,54.08,6744987.0],["2025-10-21",54.08,54.23,53.48,53.7,7792249.0],["2025-10-22",53.7,54.75,53.14,53.22,6080550.0],["2025-10-23",53.22,53.32,51.84,52.63,8589270.0],["2025-10-24",52.63,53.51,52.41,52.56,8334518.0],["2025-10-27",52.56,54.05,52.560001373291016,53.37,13773138.0],["2025-10-28",53.37,53.61,52.51,53.54,8463230.0],["2025-10-29",53.54,59.68,53.540000915527344,59.48,32271692.0],["2025-10-30",59.48,60.05,58.58,59.09,23948424.0],["2025-10-31",59.09,60.43,58.05,59.88,17641421.0],["2025-11-03",59.88,61.67,59.51,60.38,16324051.0],["2025-11-04",60.38,60.65,59.01,59.28,11051561.0],["2025-11-05",59.28,59.49,57.83,58.54,9158185.0],["2025-11-06",58.54,60.45,58.540000915527344,58.69,11253686.0],["2025-11-07",58.69,59.27,57.96,58.32,7528074.0],["2025-11-10",58.32,60.21,57.91,60.0,12503395.0],["2025-11-11",60.0,60.0,58.08,58.82,10159004.0],["2025-11-12",58.82,59.55,57.8,57.83,9188908.0],["2025-11-13",57.83,59.97,57.41,59.13,9717107.0],["2025-11-14",59.13,59.5,57.89,57.9,9888410.0],["2025-11-17",57.9,57.900001525878906,54.77,55.58,15079729.0],["2025-11-18",55.58,55.62,53.59,53.68,15666773.0],["2025-11-19",53.68,54.15,52.21,52.37,10851449.0],["2025-11-20",52.37,52.85,50.53,50.69,11954012.0],["2025-11-21",50.69,51.0,48.81,49.59,13673422.0],["2025-11-24",49.59,51.3,49.59000015258789,50.7,10182894.0],["2025-11-25",50.7,51.52,50.46,50.86,8585407.0],["2025-11-26",50.86,52.09,50.86000061035156,51.08,8884877.0],["2025-11-27",51.08,51.94,50.58,51.2,8170147.0],["2025-11-28",51.2,51.47,50.8,51.01,7300466.0],["2025-12-01",51.01,51.66,50.53,50.77,10476912.0],["2025-12-02",50.77,50.77000045776367,48.75,48.8,12573880.0],["2025-12-03",48.8,49.05,48.14,48.3,8450141.0],["2025-12-04",48.3,49.05,47.9,48.88,8757159.0],["2025-12-05",48.88,49.45000076293945,48.15,49.45,7751980.0],["2025-12-08",49.45,49.94,49.16,49.31,7108402.0],["2025-12-09",49.31,50.52,49.310001373291016,49.76,11136409.0],["2025-12-10",49.76,49.94,48.6,49.89,7524265.0],["2025-12-11",49.89,50.66,49.189998626708984,49.19,6673753.0],["2025-12-12",49.19,50.45,49.02,50.28,11248875.0],["2025-12-15",50.28,50.3,49.19,49.29,7825358.0],["2025-12-16",49.29,49.68,48.66,49.09,6338318.0],["2025-12-17",49.09,50.31,48.63,50.1,7351644.0],["2025-12-18",50.1,50.88,49.71,50.31,9398257.0],["2025-12-19",50.31,52.25,50.0,52.04,13091405.0],["2025-12-22",52.04,52.040000915527344,51.01,51.24,9668300.0],["2025-12-23",51.24,51.64,50.88,51.03,6171054.0],["2025-12-24",51.03,53.8,50.58,53.52,15941486.0],["2025-12-25",53.52,55.2,53.22,54.85,13327895.0],["2025-12-26",54.85,55.49,54.15,55.11,8848677.0],["2025-12-29",55.11,56.68,54.66,55.92,10555937.0],["2025-12-30",55.92,56.98,55.66,56.63,9138112.0],["2025-12-31",56.63,57.41,56.3,56.7,8355899.0],["2026-01-05",56.7,59.88,56.22,59.17,14236591.0],["2026-01-06",59.17,59.43,58.14,58.98,8822488.0],["2026-01-07",58.98,60.8,58.7,60.3,11977862.0],["2026-01-08",60.3,61.86,60.2,60.61,10600743.0],["2026-01-09",60.61,61.1,59.34,60.19,13484133.0],["2026-01-12",60.19,61.41,59.3,59.78,11558178.0],["2026-01-13",59.78,65.0,59.779998779296875,62.9,22635058.0],["2026-01-14",62.9,64.64,61.66,63.0,17684350.0],["2026-01-15",63.0,64.48,61.84,62.76,11087801.0],["2026-01-16",62.76,62.99,60.53,60.72,13047656.0],["2026-01-19",60.72,61.48,59.46,60.39,10615778.0],["2026-01-20",60.39,61.05,59.4,60.03,7678250.0],["2026-01-21",60.03,61.22,59.17,59.97,7320541.0],["2026-01-22",59.97,60.59,59.47,60.28,6896602.0],["2026-01-23",60.28,62.07,60.17,60.42,8906669.0],["2026-01-26",60.42,60.41999816894531,58.68,58.91,11691692.0],["2026-01-27",58.91,59.89,58.2,58.5,8920832.0],["2026-01-28",58.5,58.81,56.71,56.91,10207570.0],["2026-01-29",56.91,59.8,55.93,58.91,13376646.0],["2026-01-30",58.91,66.47,58.90999984741211,63.01,23051487.0],["2026-02-02",63.01,63.1,60.2,60.21,17696502.0],["2026-02-03",60.21,64.05,60.209999084472656,63.2,16469978.0],["2026-02-04",63.2,65.59,61.92,64.94,16977256.0],["2026-02-05",64.94,65.26,63.3,63.7,11830299.0],["2026-02-06",63.7,66.43,62.92,65.65,17501224.0],["2026-02-09",65.65,66.3,64.41,65.58,9848723.0],["2026-02-10",65.58,67.85,64.9,66.6,11147483.0],["2026-02-11",66.6,67.08,65.26,65.42,7376558.0],["2026-02-12",65.42,66.82,63.86,64.02,10265782.0],["2026-02-13",64.02,64.0199966430664,60.85,60.88,12331293.0],["2026-02-24",60.88,61.33,59.66,60.3,9086530.0],["2026-02-25",60.3,61.28,59.4,61.27,9563053.0],["2026-02-26",61.27,61.44,59.68,60.5,6654141.0],["2026-02-27",60.5,61.15,59.42,59.64,6184204.0],["2026-03-02",59.64,59.65,57.78,58.84,8263968.0],["2026-03-03",58.84,59.2,56.7,56.88,9601432.0],["2026-03-04",56.88,57.3,55.8,56.06,6694681.0],["2026-03-05",56.06,57.32,55.92,56.77,6787222.0],["2026-03-06",56.77,58.4,56.41,57.37,6858261.0],["2026-03-09",57.37,57.369998931884766,54.91,56.53,8665255.0],["2026-03-10",56.53,58.44,56.529998779296875,57.8,6706580.0],["2026-03-11",57.8,57.97,56.2,56.55,8126735.0],["2026-03-12",56.55,57.2,55.69,55.81,6528406.0],["2026-03-13",55.81,56.33,54.7,55.11,10840803.0],["2026-03-16",55.11,55.62,53.52,54.34,12968814.0],["2026-03-17",54.34,54.96,52.88,52.95,10029743.0],["2026-03-18",52.95,53.15,52.3,52.99,7698430.0],["2026-03-19",52.99,52.9900016784668,50.97,51.17,8791100.0],["2026-03-20",51.17,51.54,50.07,50.21,11534311.0],["2026-03-23",50.21,50.209999084472656,47.13,47.54,13400139.0],["2026-03-24",47.54,48.8,47.540000915527344,48.8,10110205.0],["2026-03-25",48.8,51.0,48.79999923706055,50.48,10053695.0],["2026-03-26",50.48,52.17,50.39,50.78,10309233.0],["2026-03-27",50.78,53.65,50.06,53.45,15059949.0],["2026-03-30",53.45,54.09,52.45,52.68,12567417.0],["2026-03-31",52.68,55.98,52.68000030517578,53.83,21528201.0],["2026-04-01",53.83,57.45,53.83000183105469,57.05,21254034.0],["2026-04-02",57.05,57.2,56.03,56.3,13300149.0],["2026-04-03",56.3,56.29999923706055,54.52,55.3,11408228.0],["2026-04-07",55.3,56.42,53.84,55.43,9842539.0],["2026-04-08",55.43,56.95,54.7,56.04,13180003.0],["2026-04-09",56.04,57.06,55.43,55.8,10281375.0],["2026-04-10",55.8,58.33,55.55,57.86,16503904.0],["2026-04-13",57.86,57.86000061035156,55.86,56.06,9112000.0],["2026-04-14",56.06,59.72,55.81,59.45,14275655.0],["2026-04-15",59.45,60.91,57.9,59.05,15821873.0],["2026-04-16",59.05,59.15,57.88,58.62,8582499.0],["2026-04-17",58.62,58.63,56.69,57.6,11739290.0],["2026-04-20",57.6,59.34,57.47,58.67,11530065.0],["2026-04-21",58.67,59.03,57.07,57.18,9046673.0],["2026-04-22",57.18,57.82,56.81,57.39,7108613.0],["2026-04-23",57.39,57.74,55.55,56.11,9376470.0],["2026-04-24",56.11,57.3,55.0,56.02,9769319.0],["2026-04-27",56.02,57.15,55.11,56.86,11216778.0],["2026-04-28",56.86,59.5,56.86,58.39,18131733.0],["2026-04-29",58.39,58.38999938964844,54.38,56.38,23497154.0],["2026-04-30",56.38,56.59,54.27,55.2,16359774.0],["2026-05-06",55.2,55.20000076293945,51.8,53.98,20343774.0],["2026-05-07",53.98,54.18,52.92,53.13,12375268.0],["2026-05-08",53.13,53.25,51.15,51.16,14341715.0],["2026-05-11",51.16,52.67,50.69,52.4,13335805.0],["2026-05-12",52.4,52.47,51.22,51.53,10336384.0],["2026-05-13",51.53,51.529998779296875,45.23,49.09,45311959.0],["2026-05-14",49.09,50.2,47.7,47.96,19650524.0],["2026-05-15",47.96,48.36,46.32,46.76,17764775.0],["2026-05-18",46.76,46.79,45.76,46.11,11962567.0],["2026-05-19",46.11,46.4,44.49,45.61,13101193.0],["2026-05-20",45.61,45.7,44.6,44.89,8391244.0],["2026-05-21",44.89,46.97,44.88999938964844,45.47,14873758.0],["2026-05-22",45.47,45.97,41.61,42.32,31408531.0],["2026-05-25",42.32,42.53,41.2,42.3,16653492.0],["2026-05-26",42.3,42.49,40.15,40.87,18815500.0],["2026-05-27",40.87,40.87,38.8,39.7,20965964.0],["2026-05-28",39.7,41.55,39.24,39.24,15365770.0],["2026-05-29",39.24,40.76,38.9,39.45,17088186.0],["2026-06-01",39.45,39.68,38.6,39.44,14738823.0],["2026-06-02",39.44,40.08,38.92,39.19,12897251.0],["2026-06-03",39.19,40.08,38.65,39.37,14395594.0],["2026-06-04",39.37,39.89,39.01,39.58,12668306.0],["2026-06-05",39.58,40.69,38.73,38.92,18558643.0],["2026-06-08",38.92,38.97,36.05,36.17,21610190.0],["2026-06-09",36.17,37.97,35.57,37.01,16501573.0],["2026-06-10",37.01,39.5453,36.534,38.6479,19840029.0],["2026-06-11",38.6479,40.4826,37.6907,39.5852,26306009.0],["2026-06-12",39.5852,40.1336,38.279,39.7048,29174145.0],["2026-06-15",39.7048,39.7048454284668,38.1992,39.2861,25584023.0],["2026-06-16",39.2861,39.7148,38.3887,39.2462,19207502.0],["2026-06-17",39.2462,40.3829,38.5781,40.0738,18215331.0],["2026-06-18",40.0738,40.7618,39.1863,40.004,19355143.0],["2026-06-22",40.004,41.2304,38.608,41.0809,21270015.0],["2026-06-23",41.0809,43.3543,40.4527,40.9612,27158223.0],["2026-06-24",40.9612,44.5508,40.961204528808594,43.2546,38493050.0],["2026-06-25",43.2546,44.84,41.5296,43.7332,29927014.0],["2026-06-26",43.7332,45.847,43.2944,44.9197,27751305.0],["2026-06-29",44.9197,49.9551,43.454,49.0178,40058535.0],["2026-06-30",49.0178,49.0178337097168,47.0834,47.8612,27839634.0],["2026-07-01",47.8612,49.6061,44.8798,47.3427,33040350.0],["2026-07-02",47.3427,48.2102,45.1889,45.3285,23118107.0],["2026-07-03",45.3285,46.9837,44.83,46.7943,19407478.0],["2026-07-06",46.7943,50.5135,45.9667,48.7586,28519076.0],["2026-07-07",48.7586,48.75858688354492,45.9268,46.1661,18064771.0],["2026-07-08",46.1661,47.3028,42.9454,42.9953,22876890.0],["2026-07-09",42.9953,45.0493,42.078,43.444,20850724.0],["2026-07-10",43.444,48.8,42.3,47.27,34072791.0],["2026-07-13",47.27,47.28,45.25,45.91,21823100.0],["2026-07-14",45.91,48.8,44.39,48.7,27542559.0],["2026-07-15",48.7,53.44,47.88,51.9,40025747.0],["2026-07-16",51.9,55.53,49.96,53.99,37570814.0],["2026-07-17",53.99,53.9900016784668,47.85,49.02,32623436.0],["2026-07-20",49.02,51.32,47.95,49.06,29181011.0],["2026-07-21",49.06,50.45,46.0,50.18,28720107.0],["2026-07-22",50.18,51.41,48.5,49.29,20973991.0],["2026-07-23",49.29,49.84,47.2,48.27,17600203.0],["2026-07-24",48.27,50.48,46.63,46.95,23424372.0],["2026-07-27",46.95,50.86,46.35,48.99,17683151.0],["2026-07-28",48.99,49.42,47.6,48.06,12505728.0],["2026-07-29",48.06,51.37,48.060001373291016,50.78,23212343.0],["2026-07-30",50.78,51.3,48.45,49.03,18720304.0],["2026-07-31",49.03,50.38,47.5,49.99,15380153.0],["2026-08-03",49.99,50.51,49.05,49.63,11110882.0],["2026-08-04",49.63,52.99,49.630001068115234,51.35,25813424.0],["2026-08-05",51.35,52.4,50.2,50.77,19235442.0],["2026-08-06",50.77,51.3,49.57,49.63,14201227.0],["2026-08-07",49.63,54.5,49.08,54.35,33011911.0],["2026-08-10",54.35,57.45,54.02,54.97,34937280.0],["2026-08-11",54.97,56.55,54.02,54.69,24955577.0],["2026-08-12",54.69,56.32,53.54,53.7,17946581.0],["2026-08-13",53.7,57.41,52.59,55.32,29173221.0],["2026-08-14",55.32,58.0,53.83,56.02,26127497.0],["2026-08-17",56.02,56.02000045776367,53.5,55.18,21235799.0],["2026-08-18",55.18,55.42,52.79,53.95,21572510.0],["2026-08-19",53.95,53.95000076293945,51.58,51.78,16796923.0],["2026-08-20",51.78,57.97,51.779998779296875,55.52,49375530.0],["2026-08-21",55.52,55.52000045776367,52.74,54.37,22440928.0],["2026-08-24",54.37,54.78,48.8,49.16,31975422.0],["2026-08-25",49.16,52.88,48.63,52.27,22060603.0],["2026-08-26",52.27,53.0,50.55,50.85,13337499.0],["2026-08-27",50.85,50.97,49.6,50.78,12365517.0],["2026-08-28",50.78,51.36,49.75,49.85,11061378.0],["2026-08-31",49.85,54.22,49.0,52.79,31225920.0],["2026-09-01",52.79,52.790000915527344,51.06,51.4,12415948.0],["2026-09-02",51.4,51.86,50.0,50.19,9964308.0],["2026-09-03",50.19,50.99,49.77,50.61,8158405.0],["2026-09-04",50.61,51.2,49.54,50.0,8125100.0],["2026-09-07",50.0,50.02,48.51,49.26,8030462.0],["2026-09-08",49.26,53.88,48.84,53.3,23526980.0],["2026-09-09",53.3,55.9,52.32,54.68,22962049.0],["2026-09-10",54.68,55.0,53.02,53.81,10550047.0],["2026-09-11",53.81,53.810001373291016,51.22,52.8,13340631.0],["2026-09-14",52.8,56.64,52.79999923706055,56.4,21286209.0]]}