{"t":"601100.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2011-10-28",6.6353,6.7246,6.1945,6.6353,206209086.0],["2011-10-31",6.6353,7.0734,6.635341644287109,6.8614,107325207.0],["2011-11-01",6.8614,7.1292,6.839,6.9255,81845531.0],["2011-11-02",6.9255,7.2101,6.747,7.1711,69265845.0],["2011-11-03",7.1711,7.171078681945801,6.7302,6.786,88144931.0],["2011-11-04",6.786,7.0316,6.786015510559082,6.8725,57655774.0],["2011-11-07",6.8725,6.8725152015686035,6.5433,6.5544,46791403.0],["2011-11-08",6.5544,6.719,6.5181,6.666,32954916.0],["2011-11-09",6.666,6.7107,6.5572,6.6911,24366039.0],["2011-11-10",6.6911,6.7637,6.5461,6.5684,25172599.0],["2011-11-11",6.5684,6.5795,6.3284,6.4093,36911543.0],["2011-11-14",6.4093,6.5656,6.3982,6.5181,29285415.0],["2011-11-15",6.5181,6.5516,6.4261,6.5154,20169092.0],["2011-11-16",6.5154,6.6381,6.387,6.4233,24852637.0],["2011-11-17",6.4233,6.5516,6.4065,6.454,13781229.0],["2011-11-18",6.454,6.454,6.1415,6.1526,24628168.0],["2011-11-21",6.1526,6.2447,6.0605,6.2252,13876172.0],["2011-11-22",6.2252,6.22516393661499,5.9712,6.1108,13288459.0],["2011-11-23",6.1108,6.1945,6.041,6.0717,9682849.0],["2011-11-24",6.0717,6.0857,5.9433,5.9908,11335301.0],["2011-11-25",5.9908,6.108,5.974,6.0354,11476206.0],["2011-11-28",6.0354,6.1275,6.0215,6.0996,11288591.0],["2011-11-29",6.0996,6.161,6.0494,6.1219,10644408.0],["2011-11-30",6.1219,6.1331,5.7313,5.7424,18590129.0],["2011-12-01",5.7424,5.9517,5.742443084716797,5.7536,19521661.0],["2011-12-02",5.7536,5.753604412078857,5.5248,5.6811,14313682.0],["2011-12-05",5.6811,5.681056976318359,5.4439,5.4606,8381228.0],["2011-12-06",5.4606,5.4774,5.3044,5.3602,12057066.0],["2011-12-07",5.3602,5.4383,5.3323,5.4216,7278541.0],["2011-12-08",5.4216,5.4634,5.2486,5.3183,14914502.0],["2011-12-09",5.3183,5.3434,5.1286,5.1565,11140566.0],["2011-12-12",5.1565,5.19,5.0728,5.0895,7751519.0],["2011-12-13",5.0895,5.1063,4.8914,4.9305,11155267.0],["2011-12-14",4.9305,4.9863,4.7296,4.7491,11893554.0],["2011-12-15",4.7491,4.7491,4.749094486236572,4.7491,0.0],["2011-12-16",4.7491,4.8719,4.6291,4.8607,15952935.0],["2011-12-19",4.8607,4.8998,4.7156,4.8858,12228755.0],["2011-12-20",4.8858,4.9612,4.604,4.7351,9371241.0],["2011-12-21",4.7351,4.8216,4.4589,4.4701,14260016.0],["2011-12-22",4.4701,4.470066070556641,4.258,4.3417,13505496.0],["2011-12-23",4.3417,4.5203,4.2915,4.4115,9773289.0],["2011-12-26",4.4115,4.4756,4.3417,4.4143,7114591.0],["2011-12-27",4.4143,4.8412,4.3557,4.5817,22483048.0],["2011-12-28",4.5817,4.671,4.4589,4.657,12995119.0],["2011-12-29",4.657,4.6821,4.5147,4.537,11783727.0],["2011-12-30",4.537,4.7379,4.5259,4.6626,14647481.0],["2012-01-04",4.6626,4.7017,4.4673,4.5091,9132550.0],["2012-01-05",4.5091,4.509130001068115,4.1882,4.2189,9792944.0],["2012-01-06",4.2189,4.364,4.1603,4.3417,5922098.0],["2012-01-09",4.3417,4.5817,4.2775,4.5621,9633945.0],["2012-01-10",4.5621,4.8412,4.5287,4.7519,26370665.0],["2012-01-11",4.7519,4.883,4.6821,4.8272,13870982.0],["2012-01-12",4.8272,4.8495,4.6933,4.7268,8947021.0],["2012-01-13",4.7268,4.7324,4.4896,4.537,10706795.0],["2012-01-16",4.537,4.6486,4.4952,4.5761,10721726.0],["2012-01-17",4.5761,5.033706188201904,4.576097011566162,5.0337,22828685.0],["2012-01-18",5.0337,5.0979,4.897,5.0198,14610490.0],["2012-01-19",5.0198,5.0616,4.8635,4.9584,12802013.0],["2012-01-20",4.9584,5.3769,4.9333,5.1732,21381715.0],["2012-01-30",5.1732,5.2458,5.0504,5.1035,11103880.0],["2012-01-31",5.1035,5.1342,4.9081,5.0086,7257002.0],["2012-02-01",5.0086,5.0728,4.9277,4.9639,6992667.0],["2012-02-02",4.9639,5.1063,4.963949203491211,5.1007,9359114.0],["2012-02-03",5.1007,5.19,5.0421,5.1342,6452842.0],["2012-02-06",5.1342,5.1342,4.936,5.0086,12043176.0],["2012-02-07",5.0086,5.008593559265137,4.8774,4.9193,6605948.0],["2012-02-08",4.9193,5.0365,4.897,5.0253,7066886.0],["2012-02-09",5.0253,5.1007,4.9723,5.0504,8651534.0],["2012-02-10",5.0504,5.0895,4.9946,5.017,8570107.0],["2012-02-13",5.017,5.0616,4.9109,4.9891,9627085.0],["2012-02-14",4.9891,5.1621,4.98906135559082,5.1314,18322738.0],["2012-02-15",5.1314,5.2039,4.9974,5.1955,22127949.0],["2012-02-16",5.1955,5.2011,5.0198,5.1035,15848291.0],["2012-02-17",5.1035,5.1397,5.0058,5.0644,7277251.0],["2012-02-20",5.0644,5.1369,5.0253,5.0281,8666008.0],["2012-02-21",5.0281,5.1007,4.9388,5.07,10353950.0],["2012-02-22",5.07,5.1872,5.0504,5.1593,15185579.0],["2012-02-23",5.1593,5.2653,5.109,5.1676,13299918.0],["2012-02-24",5.1676,5.5471,5.1397,5.4523,30275537.0],["2012-02-27",5.4523,5.5276,5.3769,5.3909,19920269.0],["2012-02-28",5.3909,5.536,5.243,5.4216,14488290.0],["2012-02-29",5.4216,5.6364,5.363,5.5164,16725720.0],["2012-03-01",5.5164,5.6866,5.4718,5.589,13480937.0],["2012-03-02",5.589,5.6643,5.5248,5.6113,10467625.0],["2012-03-05",5.6113,5.6866,5.5527,5.5611,10009192.0],["2012-03-06",5.5611,5.561072826385498,5.2541,5.3434,16969207.0],["2012-03-07",5.3434,5.4495,5.282,5.3825,11758067.0],["2012-03-08",5.3825,5.5388,5.382493019104004,5.4718,10199128.0],["2012-03-09",5.4718,5.6253,5.455,5.589,9572475.0],["2012-03-12",5.589,5.8875,5.5889763832092285,5.7787,16568887.0],["2012-03-13",5.7787,5.9629,5.7787,5.8262,14041275.0],["2012-03-14",5.8262,5.8931,5.4411,5.6029,12478856.0],["2012-03-15",5.6029,5.6866,5.4774,5.6643,9622800.0],["2012-03-16",5.6643,5.8764,5.6308,5.868,9308329.0],["2012-03-19",5.868,5.9071,5.7703,5.8401,6287909.0],["2012-03-20",5.8401,5.8736,5.6922,5.7424,7493953.0],["2012-03-21",5.7424,5.801,5.6029,5.7341,4736461.0],["2012-03-22",5.7341,5.7759,5.6643,5.6922,3862799.0],["2012-03-23",5.6922,5.69221830368042,5.3797,5.4355,11091326.0],["2012-03-26",5.4355,5.469,5.2318,5.2765,8075566.0],["2012-03-27",5.2765,5.3434,5.1844,5.2318,8881514.0],["2012-03-28",5.2318,5.3295,5.1537,5.176,8473576.0],["2012-03-29",5.176,5.2123,4.8858,4.9667,10718143.0],["2012-03-30",4.9667,5.0895,4.936,5.0672,8052402.0],["2012-04-05",5.0672,5.3434,5.0225,5.3323,9913789.0],["2012-04-06",5.3323,5.4132,5.2458,5.3239,6759685.0],["2012-04-09",5.3239,5.4467,5.2653,5.349,5555745.0],["2012-04-10",5.349,5.4411,5.1621,5.3295,3836195.0],["2012-04-11",5.3295,5.4132,5.2123,5.3546,4297304.0],["2012-04-12",5.3546,5.3741,5.2625,5.349,6886258.0],["2012-04-13",5.349,5.3769,5.2179,5.2207,7700489.0],["2012-04-16",5.2207,5.220656394958496,5.0728,5.1676,5757085.0],["2012-04-17",5.1676,5.3351,5.167640209197998,5.2988,7550771.0],["2012-04-18",5.2988,5.4802,5.19,5.4634,9407984.0],["2012-04-19",5.4634,5.5722,5.3964,5.455,6264366.0],["2012-04-20",5.455,5.6029,5.455,5.5862,11442008.0],["2012-04-23",5.5862,5.7034,5.5108,5.5722,8205573.0],["2012-04-24",5.5722,5.6504,5.4132,5.4746,7233005.0],["2012-04-25",5.4746,5.6001,5.4216,5.4997,6915048.0],["2012-04-26",5.4997,5.6504,5.4774,5.5918,5326707.0],["2012-04-27",5.5918,5.6197,5.4718,5.5108,5501309.0],["2012-05-02",5.5108,5.6838,5.510847091674805,5.642,8015758.0],["2012-05-03",5.642,5.7452,5.6308,5.6811,6174977.0],["2012-05-04",5.6811,5.6922,5.589,5.6476,4670211.0],["2012-05-07",5.6476,5.6922,5.5108,5.5611,7028499.0],["2012-05-08",5.5611,5.5973,5.469,5.5276,6492409.0],["2012-05-09",5.5276,5.536,5.4606,5.4857,3857761.0],["2012-05-10",5.4857,5.5304,5.469,5.4885,3106138.0],["2012-05-11",5.4885,5.5108,5.3574,5.363,4784787.0],["2012-05-14",5.363,5.416,5.296,5.3072,5243444.0],["2012-05-15",5.3072,5.307156562805176,5.109,5.2011,4280502.0],["2012-05-16",5.2011,5.20112419128418,5.1063,5.109,4446168.0],["2012-05-17",5.109,5.2402,5.07,5.1983,6659004.0],["2012-05-18",5.1983,5.198334217071533,5.1983,5.1983,0.0],["2012-05-21",5.1983,5.198334217071533,5.0867,5.1481,3132394.0],["2012-05-22",5.1481,5.3853,5.148109436035156,5.3072,4374575.0],["2012-05-23",5.3072,5.3267,5.2179,5.2709,1656461.0],["2012-05-24",5.2709,5.3574,5.2681,5.3072,3030070.0],["2012-05-25",5.3072,5.349,5.229,5.2318,2246045.0],["2012-05-28",5.2318,5.5806,5.0784,5.5164,8112280.0],["2012-05-29",5.5164,5.6364,5.4634,5.5304,5885131.0],["2012-05-30",5.5304,5.5722,5.4774,5.5053,2585464.0],["2012-05-31",5.5053,5.522,5.4076,5.455,3608148.0],["2012-06-01",5.455,5.4941,5.3797,5.3992,2717883.0],["2012-06-04",5.3992,5.39923620223999,5.1983,5.2039,3166803.0],["2012-06-05",5.2039,5.2541,5.1537,5.1844,2115767.0],["2012-06-06",5.1844,5.2402,5.1007,5.1174,2209788.0],["2012-06-07",5.1174,5.1983,5.0728,5.0756,2181868.0],["2012-06-08",5.0756,5.176,5.017,5.0281,2908873.0],["2012-06-11",5.0281,5.1481,5.0002,5.0784,3879271.0],["2012-06-12",5.0784,5.2067,5.0281,5.1816,7586621.0],["2012-06-13",5.1816,5.2095,5.1397,5.19,2521374.0],["2012-06-14",5.19,5.1928,5.0504,5.0784,3780636.0],["2012-06-15",5.0784,5.1007,4.9807,5.0058,4929654.0],["2012-06-18",5.0058,5.056,4.9807,5.0198,9625025.0],["2012-06-19",5.0198,5.0504,4.9388,4.9751,4139548.0],["2012-06-20",4.9751,4.9946,4.9081,4.9416,4510270.0],["2012-06-21",4.9416,5.0265,4.8312,4.8779,3997488.0],["2012-06-25",4.8779,4.877945423126221,4.6529,4.6699,3570783.0],["2012-06-26",4.6699,4.7209,4.5893,4.6572,2084908.0],["2012-06-27",4.6572,4.7336,4.6062,4.6275,2026861.0],["2012-06-28",4.6275,4.6869,4.5935,4.6105,5933899.0],["2012-06-29",4.6105,4.7124,4.585,4.6699,3868575.0],["2012-07-02",4.6699,4.7124,4.5935,4.6232,3985695.0],["2012-07-03",4.6232,4.6317,4.4449,4.4874,5367099.0],["2012-07-04",4.4874,4.5468,4.4577,4.5086,2414553.0],["2012-07-05",4.5086,4.5086,4.3091,4.326,4331891.0],["2012-07-06",4.326,4.3812,4.1859,4.2836,9390739.0],["2012-07-09",4.2836,4.283592700958252,4.0968,4.1095,5730209.0],["2012-07-10",4.1095,4.1902,4.0459,4.0501,7226290.0],["2012-07-11",4.0501,4.0713,3.9907,4.0586,5044949.0],["2012-07-12",4.0586,4.1477,3.9058,4.135,8226550.0],["2012-07-13",4.135,4.3006,4.0756,4.2029,13552695.0],["2012-07-16",4.2029,4.2411,3.9058,3.9142,11240028.0],["2012-07-17",3.9142,3.9312,3.8208,3.876,4786960.0],["2012-07-18",3.876,4.0076,3.876035213470459,3.9694,7298843.0],["2012-07-19",3.9694,4.152,3.8803,4.0459,10656308.0],["2012-07-20",4.0459,4.1392,3.9864,4.0204,7355672.0],["2012-07-23",4.0204,4.0246,3.9227,3.9482,4179932.0],["2012-07-24",3.9482,4.0628,3.9015,4.0586,6511933.0],["2012-07-25",4.0586,4.0926,3.9907,4.0246,4658175.0],["2012-07-26",4.0246,4.0713,3.9694,3.9779,5047814.0],["2012-07-27",3.9779,4.0289,3.9567,3.9992,3240763.0],["2012-07-30",3.9992,4.0416,3.8633,3.8845,4347835.0],["2012-07-31",3.8845,3.884526014328003,3.5194,3.6256,7043308.0],["2012-08-01",3.6256,3.8633,3.5619,3.7699,6431112.0],["2012-08-02",3.7699,3.8421,3.7359,3.8124,3012967.0],["2012-08-03",3.8124,3.9227,3.7954,3.9185,3138452.0],["2012-08-06",3.9185,4.1392,3.8973,4.0968,8161108.0],["2012-08-07",4.0968,4.1732,4.0628,4.1647,6495891.0],["2012-08-08",4.1647,4.1817,4.0204,4.101,5910058.0],["2012-08-09",4.101,4.3515,4.0331,4.2624,9516244.0],["2012-08-10",4.2624,4.3515,4.2199,4.3091,7301626.0],["2012-08-13",4.3091,4.3643,4.1732,4.1987,9263362.0],["2012-08-14",4.1987,4.3218,4.118,4.2836,5014552.0],["2012-08-15",4.2836,4.4322,4.2539,4.3685,8963905.0],["2012-08-16",4.3685,4.4746,4.3176,4.3812,6114353.0],["2012-08-17",4.3812,4.394,4.2539,4.3133,6868356.0],["2012-08-20",4.3133,4.343,4.1944,4.3133,3113689.0],["2012-08-21",4.3133,4.5213,4.2666,4.4364,6618251.0],["2012-08-22",4.4364,4.4874,4.3218,4.3727,4063003.0],["2012-08-23",4.3727,4.4152,4.3091,4.343,2353611.0],["2012-08-24",4.343,4.343027114868164,4.2199,4.2369,4595018.0],["2012-08-27",4.2369,4.2581,4.169,4.1944,4118696.0],["2012-08-28",4.1944,4.2751,4.1605,4.2029,2446006.0],["2012-08-29",4.2029,4.2454,4.152,4.2284,2484199.0],["2012-08-30",4.2284,4.228402614593506,3.9694,4.1308,4073359.0],["2012-08-31",4.1308,4.1562,4.0543,4.1053,2303345.0],["2012-09-03",4.1053,4.2284,4.0586,4.1944,2080718.0],["2012-09-04",4.1944,4.2666,4.1477,4.1859,3766085.0],["2012-09-05",4.1859,4.2242,4.101,4.118,4666423.0],["2012-09-06",4.118,4.1902,4.0968,4.1859,1902678.0],["2012-09-07",4.1859,4.606241703033447,4.185948371887207,4.6062,22160402.0],["2012-09-10",4.6062,4.9459,4.606241703033447,4.8397,34376595.0],["2012-09-11",4.8397,4.839737892150879,4.6784,4.7506,10798250.0],["2012-09-12",4.7506,4.9246,4.7081,4.7888,11943403.0],["2012-09-13",4.7888,4.8185,4.5341,4.5468,10313927.0],["2012-09-14",4.5468,4.6572,4.5426,4.5808,6944183.0],["2012-09-17",4.5808,4.58076810836792,4.3727,4.377,6576115.0],["2012-09-18",4.377,4.4746,4.3091,4.4704,5259885.0],["2012-09-19",4.4704,4.5086,4.4152,4.4959,2782650.0],["2012-09-20",4.4959,4.5001,4.2666,4.2921,5153248.0],["2012-09-21",4.2921,4.4364,4.2581,4.3812,5556432.0],["2012-09-24",4.3812,4.5383,4.2666,4.4874,3649807.0],["2012-09-25",4.4874,4.5638,4.4364,4.4746,3458460.0],["2012-09-26",4.4746,4.474634647369385,4.2878,4.2921,2710296.0],["2012-09-27",4.2921,4.5638,4.2581,4.5553,7172857.0],["2012-09-28",4.5553,4.6275,4.4789,4.5808,5347999.0],["2012-10-08",4.5808,4.5978,4.4152,4.5341,2510037.0],["2012-10-09",4.5341,4.6827,4.5340704917907715,4.6402,4935334.0],["2012-10-10",4.6402,4.6614,4.5298,4.5765,5591488.0],["2012-10-11",4.5765,4.6275,4.4619,4.4704,4177972.0],["2012-10-12",4.4704,4.5723,4.4364,4.4661,2987160.0],["2012-10-15",4.4661,4.4959,4.2242,4.2921,4844748.0],["2012-10-16",4.2921,4.343,4.2666,4.2878,2742528.0],["2012-10-17",4.2878,4.3473,4.2878,4.3303,1589710.0],["2012-10-18",4.3303,4.4831,4.330291271209717,4.4152,5234588.0],["2012-10-19",4.4152,4.5213,4.415200710296631,4.4449,4825087.0],["2012-10-22",4.4449,4.4789,4.3473,4.4067,3383138.0],["2012-10-23",4.4067,4.4704,4.3473,4.394,3000987.0],["2012-10-24",4.394,4.4492,4.3388,4.4067,1838164.0],["2012-10-25",4.4067,4.4746,4.3727,4.377,1825506.0],["2012-10-26",4.377,4.376990795135498,4.169,4.2199,4363225.0],["2012-10-29",4.2199,4.2624,4.152,4.1647,1648476.0],["2012-10-30",4.1647,4.2157,4.0925,4.169,2603424.0],["2012-10-31",4.169,4.1944,4.0756,4.1392,2226639.0],["2012-11-01",4.1392,4.3727,4.118,4.2793,3865800.0],["2012-11-02",4.2793,4.326,4.2199,4.2793,1729633.0],["2012-11-05",4.2793,4.343,4.2369,4.2836,2375104.0],["2012-11-06",4.2836,4.3558,4.2114,4.3388,1690186.0],["2012-11-07",4.3388,4.36,4.2666,4.2793,1259860.0],["2012-11-08",4.2793,4.279346942901611,4.1647,4.169,1643232.0],["2012-11-09",4.169,4.1944,4.0331,4.0841,1630456.0],["2012-11-12",4.0841,4.1562,4.08405876159668,4.0968,993830.0],["2012-11-13",4.0968,4.135,3.9821712970733643,3.9822,1104997.0],["2012-11-14",3.9822,4.0331,3.893,3.9015,1778780.0],["2012-11-15",3.9015,3.9185,3.8506,3.8718,1498099.0],["2012-11-16",3.8718,3.8973,3.8124,3.8888,1226203.0],["2012-11-19",3.8888,3.9864,3.8633,3.9694,1400394.0],["2012-11-20",3.9694,4.0501,3.9694340229034424,4.0119,2200037.0],["2012-11-21",4.0119,4.0586,3.9822,4.0586,1671992.0],["2012-11-22",4.0586,4.0926,4.0076,4.0119,1057646.0],["2012-11-23",4.0119,4.0926,4.011887550354004,4.0331,744658.0],["2012-11-26",4.0331,4.033115386962891,3.8888,3.91,470031.0],["2012-11-27",3.91,3.9482,3.7996,3.8293,1180526.0],["2012-11-28",3.8293,3.8591,3.7826,3.7954,1346072.0],["2012-11-29",3.7954,3.8548,3.7402,3.7996,2010757.0],["2012-11-30",3.7996,3.8421,3.7614,3.7996,1122222.0],["2012-12-03",3.7996,3.8208,3.7147,3.719,770887.0],["2012-12-04",3.719,3.8039,3.685,3.7784,2317610.0],["2012-12-05",3.7784,4.0119,3.7402,3.9397,3730221.0],["2012-12-06",3.9397,3.9567,3.91,3.9312,1328570.0],["2012-12-07",3.9312,4.135,3.91,4.101,3942763.0],["2012-12-10",4.101,4.1775,4.0671,4.1095,2150961.0],["2012-12-11",4.1095,4.4025,4.0968,4.2199,4540058.0],["2012-12-12",4.2199,4.3515,4.152,4.2793,2413904.0],["2012-12-13",4.2793,4.2963,4.1605,4.1647,2832038.0],["2012-12-14",4.1647,4.3897,4.1562,4.3218,5093460.0],["2012-12-17",4.3218,4.5001,4.3133,4.4237,4959077.0],["2012-12-18",4.4237,4.4789,4.2454,4.4152,6247109.0],["2012-12-19",4.4152,4.4789,4.2454,4.377,6194248.0],["2012-12-20",4.377,4.4067,4.2709,4.3218,3201467.0],["2012-12-21",4.3218,4.3643,4.2624,4.2878,2417089.0],["2012-12-24",4.2878,4.4661,4.2539,4.3897,4748257.0],["2012-12-25",4.3897,4.6827,4.3218,4.5935,9084590.0],["2012-12-26",4.5935,4.6827,4.5553,4.6444,5333593.0],["2012-12-27",4.6444,4.7124,4.568,4.5935,4115818.0],["2012-12-28",4.5935,4.8058,4.585,4.7676,4898792.0],["2012-12-31",4.7676,4.8185,4.7039,4.7761,3489987.0],["2013-01-04",4.7761,4.8822,4.619,4.6275,5952675.0],["2013-01-07",4.6275,4.7421,4.5553,4.6996,2949199.0],["2013-01-08",4.6996,4.793,4.5893,4.7888,3881156.0],["2013-01-09",4.7888,4.8907,4.6869,4.8355,5741644.0],["2013-01-10",4.8355,4.9204,4.8143,4.8228,5507121.0],["2013-01-11",4.8228,4.8779,4.6105,4.6317,3721102.0],["2013-01-14",4.6317,4.8312,4.619,4.827,3880023.0],["2013-01-15",4.827,4.9119,4.8143,4.8822,3675172.0],["2013-01-16",4.8822,5.086,4.8779,5.052,11123277.0],["2013-01-17",5.052,5.05200719833374,4.9034,4.9459,4336880.0],["2013-01-18",4.9459,5.0478,4.9374,4.9968,3079615.0],["2013-01-21",4.9968,5.1581,4.9798,5.0945,3845472.0],["2013-01-22",5.0945,5.1963,4.9289,4.9671,6103718.0],["2013-01-23",4.9671,5.0096,4.8652,4.8907,4402202.0],["2013-01-24",4.8907,4.9883,4.7336,4.844,4032335.0],["2013-01-25",4.844,4.8567,4.7676,4.8482,2325931.0],["2013-01-28",4.8482,5.15814208984375,4.8312,5.1581,6179398.0],["2013-01-29",5.1581,5.243,5.1072,5.1539,3125178.0],["2013-01-30",5.1539,5.26,5.0563,5.1242,3189270.0],["2013-01-31",5.1242,5.1539,4.9671,5.0096,3008214.0],["2013-02-01",5.0096,5.1327,4.9501,5.1114,3352945.0],["2013-02-04",5.1114,5.2388,5.0435,5.0945,6128756.0],["2013-02-05",5.0945,5.2728,4.9713,5.243,6495224.0],["2013-02-06",5.243,5.2813,5.1624,5.1879,3010276.0],["2013-02-07",5.1879,5.3704,5.1454,5.3237,3966187.0],["2013-02-08",5.3237,5.4171,5.2685,5.3916,4253646.0],["2013-02-18",5.3916,5.4298,5.26,5.2643,3999148.0],["2013-02-19",5.2643,5.2855,5.103,5.1369,3588830.0],["2013-02-20",5.1369,5.2006,5.0732,5.0945,5652254.0],["2013-02-21",5.0945,5.1284,4.7718,4.9289,5963396.0],["2013-02-22",4.9289,4.928891181945801,4.8312,4.8355,2851291.0],["2013-02-25",4.8355,4.9841,4.8354926109313965,4.9756,3298822.0],["2013-02-26",4.9756,5.0605,4.8652,4.9034,2010331.0],["2013-02-27",4.9034,4.9968,4.6784,4.7676,3640912.0],["2013-02-28",4.7676,4.9034,4.7463,4.8949,2524296.0],["2013-03-01",4.8949,4.9841,4.861,4.9416,2896653.0],["2013-03-04",4.9416,4.941626071929932,4.5044,4.5723,6939304.0],["2013-03-05",4.5723,4.6232,4.5044,4.6147,2906417.0],["2013-03-06",4.6147,4.6614,4.5723,4.619,5215441.0],["2013-03-07",4.619,4.636,4.5595,4.568,3785844.0],["2013-03-08",4.568,4.5893,4.4152,4.4279,4054305.0],["2013-03-11",4.4279,4.5213,4.4152,4.5086,6289031.0],["2013-03-12",4.5086,4.5213,4.3812,4.4152,3956962.0],["2013-03-13",4.4152,4.4364,4.2751,4.3473,3610008.0],["2013-03-14",4.3473,4.3472723960876465,4.2072,4.2581,4775500.0],["2013-03-15",4.2581,4.3897,4.2072,4.3006,3151572.0],["2013-03-18",4.3006,4.3048,4.0246,4.0374,9495138.0],["2013-03-19",4.0374,4.0628,3.9015,4.0459,5816257.0],["2013-03-20",4.0459,4.2666,4.0119,4.2199,8626542.0],["2013-03-21",4.2199,4.4152,4.1817,4.411,9560661.0],["2013-03-22",4.411,4.6487,4.377,4.5935,7859027.0],["2013-03-25",4.5935,4.593504905700684,4.3727,4.4704,6505584.0],["2013-03-26",4.4704,4.5638,4.3048,4.5341,4580180.0],["2013-03-27",4.5341,4.6317,4.4322,4.4407,6262707.0],["2013-03-28",4.4407,4.4492,4.2963,4.36,4355445.0],["2013-03-29",4.36,4.4152,4.1265,4.2878,5336910.0],["2013-04-01",4.2878,4.3855,4.1902,4.2963,5187711.0],["2013-04-02",4.2963,4.6062,4.2709,4.5383,9479609.0],["2013-04-03",4.5383,4.5638,4.4449,4.5128,5195641.0],["2013-04-08",4.5128,4.5978,4.394,4.5935,4730000.0],["2013-04-09",4.5935,4.6827,4.5383,4.5808,6330395.0],["2013-04-10",4.5808,4.6487,4.5086,4.6275,4787229.0],["2013-04-11",4.6275,4.7463,4.5935,4.7039,6011551.0],["2013-04-12",4.7039,4.7124,4.6147,4.6699,4730620.0],["2013-04-15",4.6699,4.669922351837158,4.3643,4.4577,8803151.0],["2013-04-16",4.4577,4.5298,4.3218,4.4874,5898030.0],["2013-04-17",4.4874,4.5511,4.4619,4.5256,6308427.0],["2013-04-18",4.5256,4.5595,4.4577,4.5468,2308284.0],["2013-04-19",4.5468,4.6529,4.5298,4.6444,4262860.0],["2013-04-22",4.6444,4.6996,4.5808,4.6827,3623028.0],["2013-04-23",4.6827,4.682659149169922,4.4789,4.5511,3701967.0],["2013-04-24",4.5511,4.6614,4.5213,4.6529,5492316.0],["2013-04-25",4.6529,4.792,4.6413,4.7016,4340630.0],["2013-04-26",4.7016,4.8394,4.6585,4.7705,5486956.0],["2013-05-02",4.7705,4.770480632781982,4.6069,4.6413,6251209.0],["2013-05-03",4.6413,4.7619,4.6413164138793945,4.7102,7963717.0],["2013-05-06",4.7102,4.904,4.710203647613525,4.8996,9944002.0],["2013-05-07",4.8996,4.899644374847412,4.792,4.8351,7959028.0],["2013-05-08",4.8351,5.0202,4.8221,4.9944,8546504.0],["2013-05-09",4.9944,5.1278,4.9728,5.0589,8856347.0],["2013-05-10",5.0589,5.0633,4.9685,5.0546,3523462.0],["2013-05-13",5.0546,5.201,5.0073,5.1149,6175196.0],["2013-05-14",5.1149,5.1881,5.0676,5.1235,7998985.0],["2013-05-15",5.1235,5.1709,4.904,4.947,10140602.0],["2013-05-16",4.947,5.0073,4.9083,4.9771,4439759.0],["2013-05-17",4.9771,5.0417,4.8953,5.0374,5884654.0],["2013-05-20",5.0374,5.1666,5.003,5.1063,8803840.0],["2013-05-21",5.1063,5.1709,5.0417,5.1666,5233132.0],["2013-05-22",5.1666,5.1924,5.0762,5.0891,4135888.0],["2013-05-23",5.0891,5.0891,4.9083,4.9427,4294168.0],["2013-05-24",4.9427,4.9642,4.736,4.8566,12211582.0],["2013-05-27",4.8566,4.856590270996094,4.7619,4.8092,7236078.0],["2013-05-28",4.8092,4.8738,4.7619,4.848,6876398.0],["2013-05-29",4.848,4.9728,4.8479790687561035,4.9341,10804816.0],["2013-05-30",4.9341,4.9513,4.8437,4.8953,6605873.0],["2013-05-31",4.8953,5.0116,4.8781,4.9341,4719928.0],["2013-06-03",4.9341,5.0374,4.9298,4.9728,5461137.0],["2013-06-04",4.9728,4.972838878631592,4.7533,4.8049,4084829.0],["2013-06-05",4.8049,4.8135,4.7188,4.7662,3398082.0],["2013-06-06",4.7662,4.7748,4.6413,4.6456,3132261.0],["2013-06-07",4.6456,4.7188,4.5595,4.693,2862911.0],["2013-06-13",4.693,4.692980766296387,4.3227,4.5251,3677601.0],["2013-06-14",4.5251,4.6241,4.4131,4.5122,5371898.0],["2013-06-17",4.5122,4.5122,4.4088,4.426,2046932.0],["2013-06-18",4.426,4.4519,4.2883,4.4303,4440581.0],["2013-06-19",4.4303,4.430346965789795,4.1892,4.2624,4420506.0],["2013-06-20",4.2624,4.3442,4.2022,4.284,3624557.0],["2013-06-21",4.284,4.3701,4.1892,4.3442,4133370.0],["2013-06-24",4.3442,4.4002,4.0816,4.1806,4299516.0],["2013-06-25",4.1806,4.2194,3.8835,4.1892,4062736.0],["2013-06-26",4.1892,4.2452,4.0988,4.2323,2423123.0],["2013-06-27",4.2323,4.284,4.0988,4.1979,3238457.0],["2013-06-28",4.1979,4.2151,4.0472,4.1935,2743914.0],["2013-07-01",4.1935,4.2151,4.1333,4.2108,1610437.0],["2013-07-02",4.2108,4.2409,4.1419,4.2022,3024693.0],["2013-07-03",4.2022,4.2022,4.1074,4.1376,2327286.0],["2013-07-04",4.1376,4.1849,4.0084,4.1376,5408860.0],["2013-07-05",4.1376,4.1763,4.1117,4.1376,3093943.0],["2013-07-08",4.1376,4.137574195861816,3.918,3.9223,2560113.0],["2013-07-09",3.9223,3.9955,3.922300338745117,3.974,822242.0],["2013-07-10",3.974,4.0601,3.9481,4.0472,3239565.0],["2013-07-11",4.0472,4.2366,4.047158241271973,4.172,7556913.0],["2013-07-12",4.172,4.1892,4.0041,4.0472,7094722.0],["2013-07-15",4.0472,4.0816,4.0041,4.0342,8197466.0],["2013-07-16",4.0342,4.0644,3.9697,4.0515,9468756.0],["2013-07-17",4.0515,4.4476,4.0429,4.3787,23203855.0],["2013-07-18",4.3787,4.378681659698486,4.1979,4.2237,14196596.0],["2013-07-19",4.2237,4.2581,4.0472,4.0515,10627884.0],["2013-07-22",4.0515,4.1247,3.9438,4.0816,6482177.0],["2013-07-23",4.0816,4.172,4.0558,4.1333,9457264.0],["2013-07-24",4.1333,4.2151,4.0256,4.0687,11422024.0],["2013-07-25",4.0687,4.0859,3.974,4.0213,5602522.0],["2013-07-26",4.0213,4.0687,3.9869,4.0472,3687770.0],["2013-07-29",4.0472,4.047158241271973,3.8319,3.8577,6939778.0],["2013-07-30",3.8577,3.9223,3.7888,3.8276,5062646.0],["2013-07-31",3.8276,3.8792,3.8147,3.8362,4716951.0],["2013-08-01",3.8362,3.9137,3.8319,3.9094,9171370.0],["2013-08-02",3.9094,4.017,3.909383535385132,3.9438,9506362.0],["2013-08-05",3.9438,4.0127,3.8879,3.9955,5007147.0],["2013-08-06",3.9955,4.0299,3.918,4.017,7338661.0],["2013-08-07",4.017,4.0256,3.9395,3.9524,5527128.0],["2013-08-08",3.9524,3.9826,3.9266,3.9481,4137411.0],["2013-08-09",3.9481,4.0041,3.9051,3.9998,5791731.0],["2013-08-12",3.9998,4.2538,3.9826,4.1591,16229681.0],["2013-08-13",4.1591,4.1849,4.129,4.1548,5235531.0],["2013-08-14",4.1548,4.2323,4.1333,4.1763,8046143.0],["2013-08-15",4.1763,4.2022,4.0859,4.0902,4028450.0],["2013-08-16",4.0902,4.1419,3.9524,3.9567,8987407.0],["2013-08-19",3.9567,4.0127,3.8792,3.9826,4593684.0],["2013-08-20",3.9826,4.0859,3.9825758934020996,4.0429,7222196.0],["2013-08-21",4.0429,4.0429,3.9524,3.9783,5207151.0],["2013-08-22",3.9783,3.9955,3.9481,3.9654,4047774.0],["2013-08-23",3.9654,3.9869,3.8749,3.9266,6314571.0],["2013-08-26",3.9266,4.0084,3.9008,4.0041,8343658.0],["2013-08-27",4.0041,4.0859,3.9869,4.0773,8516945.0],["2013-08-28",4.0773,4.077296733856201,3.9654,4.0127,7141433.0],["2013-08-29",4.0127,4.1462,3.9869,4.1031,9645443.0],["2013-08-30",4.1031,4.2409,4.0644,4.1376,12064414.0],["2013-09-02",4.1376,4.3572,4.1117,4.3055,16685602.0],["2013-09-03",4.3055,4.327,4.2237,4.3012,7840398.0],["2013-09-04",4.3012,4.3055,4.1634,4.2108,9965219.0],["2013-09-05",4.2108,4.3658,4.1677,4.3184,10459787.0],["2013-09-06",4.3184,4.4174,4.2753,4.2926,8837179.0],["2013-09-09",4.2926,4.3787,4.271,4.3572,7132982.0],["2013-09-10",4.3572,4.357153415679932,4.271,4.2883,8765320.0],["2013-09-11",4.2883,4.5035,4.288266181945801,4.4217,16465328.0],["2013-09-12",4.4217,4.5078,4.3572,4.3873,6161848.0],["2013-09-13",4.3873,4.387292385101318,4.2495,4.3098,7130131.0],["2013-09-16",4.3098,4.327,4.2495,4.3141,4215494.0],["2013-09-17",4.3141,4.3356,4.2409,4.2538,6211876.0],["2013-09-18",4.2538,4.2926,4.2409,4.2754,3340037.0],["2013-09-23",4.2754,4.3701,4.2753,4.327,5789839.0],["2013-09-24",4.327,4.3442,4.3012,4.3184,4548106.0],["2013-09-25",4.3184,4.383,4.2969,4.3313,5570824.0],["2013-09-26",4.3313,4.3744,4.2194,4.228,3856605.0],["2013-09-27",4.228,4.284,4.1763,4.228,3883060.0],["2013-09-30",4.228,4.2624,4.017,4.0256,11471482.0],["2013-10-08",4.0256,4.0687,3.9481,4.0601,13737055.0],["2013-10-09",4.0601,4.0601,3.9654,4.017,9058009.0],["2013-10-10",4.017,4.0342,3.9223,3.9567,9677199.0],["2013-10-11",3.9567,4.0127,3.9567,4.0084,10057579.0],["2013-10-14",4.0084,4.0644,3.9912,4.0472,9029639.0],["2013-10-15",4.0472,4.1247,4.0299,4.116,10234981.0],["2013-10-16",4.116,4.11604642868042,3.961,3.9869,6147004.0],["2013-10-17",3.9869,4.0342,3.9524,3.9697,8284144.0],["2013-10-18",3.9697,4.0515,3.9696595668792725,4.0084,4613755.0],["2013-10-21",4.0084,4.0773,3.9783,4.0687,6113319.0],["2013-10-22",4.0687,4.0988,4.0342,4.0773,6182966.0],["2013-10-23",4.0773,4.1376,4.0385,4.1204,11805491.0],["2013-10-24",4.1204,4.3141,4.1031,4.3012,28454709.0],["2013-10-25",4.3012,4.426,4.228,4.3184,18320416.0],["2013-10-28",4.3184,4.4562,4.2323,4.2797,13458516.0],["2013-10-29",4.2797,4.2796549797058105,3.961,4.0644,10630903.0],["2013-10-30",4.0644,4.172,4.0213,4.1247,5849498.0],["2013-10-31",4.1247,4.1935,4.0472,4.1849,5348088.0],["2013-11-01",4.1849,4.3012,4.0945,4.2538,5784748.0],["2013-11-04",4.2538,4.6284,4.2151,4.4992,17564694.0],["2013-11-05",4.4992,4.5638,4.4174,4.5078,9799057.0],["2013-11-06",4.5078,4.6241,4.439,4.5681,11517023.0],["2013-11-07",4.5681,4.594,4.3959,4.4347,7899634.0],["2013-11-08",4.4347,4.5681,4.3615,4.5208,9037966.0],["2013-11-11",4.5208,4.8437,4.482,4.637,14507120.0],["2013-11-12",4.637,4.6585,4.4992,4.538,7147722.0],["2013-11-13",4.538,4.6155,4.4605,4.5165,6230615.0],["2013-11-14",4.5165,4.5509,4.4002,4.4949,7641448.0],["2013-11-15",4.4949,4.637,4.426,4.5853,12224779.0],["2013-11-18",4.5853,4.7963,4.5466,4.7188,12798389.0],["2013-11-19",4.7188,4.7231,4.5853,4.6241,6895197.0],["2013-11-20",4.6241,4.7446,4.6112,4.7274,5450209.0],["2013-11-21",4.7274,4.736,4.5423,4.6026,6987623.0],["2013-11-22",4.6026,4.6327,4.5035,4.538,4417321.0],["2013-11-25",4.538,4.6758,4.5078,4.5337,3810345.0],["2013-11-26",4.5337,4.5724,4.5035,4.5552,3498700.0],["2013-11-27",4.5552,4.5724,4.4562,4.4863,7309321.0],["2013-11-28",4.4863,4.637,4.4605,4.5552,7338535.0],["2013-11-29",4.5552,4.6284,4.5208,4.6241,5695372.0],["2013-12-02",4.6241,4.6499,4.2969,4.3873,6980400.0],["2013-12-03",4.3873,4.538,4.3399,4.5122,3399256.0],["2013-12-04",4.5122,4.6801,4.4863,4.6284,6882605.0],["2013-12-05",4.6284,4.7059,4.6026,4.6112,3978115.0],["2013-12-06",4.6112,4.6499,4.5423,4.5552,2858781.0],["2013-12-09",4.5552,4.6327,4.5294,4.594,3283869.0],["2013-12-10",4.594,4.7963,4.5896,4.7791,11802808.0],["2013-12-11",4.7791,4.7790913581848145,4.6284,4.7016,6043460.0],["2013-12-12",4.7016,4.8867,4.6628,4.8523,12135113.0],["2013-12-13",4.8523,5.0202,4.7834,4.9814,14447345.0],["2013-12-16",4.9814,4.9944,4.8566,4.9126,8479989.0],["2013-12-17",4.9126,5.0073,4.6542,4.6887,8175158.0],["2013-12-18",4.6887,5.1321,4.6499,5.0977,14975087.0],["2013-12-19",5.0977,5.2312,5.0245,5.158,14365919.0],["2013-12-20",5.158,5.157974720001221,4.9728,4.9901,9349684.0],["2013-12-23",4.9901,5.0331,4.792,4.8523,5387127.0],["2013-12-24",4.8523,5.102,4.8308,5.0503,8190456.0],["2013-12-25",5.0503,5.1494,4.9556,5.0762,5934353.0],["2013-12-26",5.0762,5.1149,4.8953,4.9685,5108205.0],["2013-12-27",4.9685,5.2656,4.9255,5.2226,11578425.0],["2013-12-30",5.2226,5.2958,5.1451,5.2226,5402163.0],["2013-12-31",5.2226,5.2484,5.1451,5.2053,5384052.0],["2014-01-02",5.2053,5.3044,5.1278,5.1709,6836680.0],["2014-01-03",5.1709,5.1709,4.9513,4.9901,9683206.0],["2014-01-06",4.9901,5.0073,4.7403,4.8308,6739807.0],["2014-01-07",4.8308,4.8738,4.736,4.792,5256941.0],["2014-01-08",4.792,4.8781,4.6715,4.7748,6603074.0],["2014-01-09",4.7748,4.8437,4.6844,4.7059,7430138.0],["2014-01-10",4.7059,4.9298,4.705898761749268,4.8523,8020177.0],["2014-01-13",4.8523,4.9298,4.8006,4.8049,4461869.0],["2014-01-14",4.8049,5.046,4.749,5.003,5398620.0],["2014-01-15",5.003,5.0891,4.9083,4.9901,4745905.0],["2014-01-16",4.9901,5.0331,4.8953,4.9126,2684837.0],["2014-01-17",4.9126,4.912561416625977,4.7533,4.792,3139794.0],["2014-01-20",4.792,4.904,4.7576,4.8695,2102748.0],["2014-01-21",4.8695,4.8695068359375,4.6069,4.6671,12835590.0],["2014-01-22",4.6671,4.8135,4.6499,4.792,6813894.0],["2014-01-23",4.792,4.891,4.7576,4.792,3861619.0],["2014-01-24",4.792,4.8824,4.7533,4.7748,4326870.0],["2014-01-27",4.7748,4.8178,4.6069,4.6715,7319930.0],["2014-01-28",4.6715,4.8308,4.6112,4.8135,3545848.0],["2014-01-29",4.8135,4.904,4.7619,4.7791,2782803.0],["2014-01-30",4.7791,4.8006,4.7016,4.7231,1436190.0],["2014-02-07",4.7231,4.749,4.6026,4.7403,2723045.0],["2014-02-10",4.7403,4.8652,4.693,4.8609,6103844.0],["2014-02-11",4.8609,4.9771,4.8049,4.9384,7327443.0],["2014-02-12",4.9384,5.0159,4.8695,4.9944,6576221.0],["2014-02-13",4.9944,4.994365692138672,4.8695,4.9384,6783216.0],["2014-02-14",4.9384,5.1106,4.8867,5.102,7682339.0],["2014-02-17",5.102,5.1408,5.0159,5.0891,7053450.0],["2014-02-18",5.0891,5.0891,4.9298,5.0245,5887105.0],["2014-02-19",5.0245,5.0546,4.9298,5.0073,4454739.0],["2014-02-20",5.0073,5.2914,4.9728,5.1278,11639573.0],["2014-02-21",5.1278,5.2096,4.9685,5.0073,8057431.0],["2014-02-24",5.0073,5.0072832107543945,4.8092,4.8394,6155657.0],["2014-02-25",4.8394,4.8652,4.5638,4.6715,10913478.0],["2014-02-26",4.6715,4.7102,4.5595,4.6801,4131321.0],["2014-02-27",4.6801,4.7619,4.4045,4.4303,7237166.0],["2014-02-28",4.4303,4.4734,4.2883,4.3485,13541526.0],["2014-03-03",4.3485,4.4691,4.3098,4.4303,8421548.0],["2014-03-04",4.4303,4.5165,4.3744,4.4648,4761491.0],["2014-03-05",4.4648,4.4992,4.3701,4.383,4877771.0],["2014-03-06",4.383,4.4949,4.327,4.4777,4521021.0],["2014-03-07",4.4777,4.5423,4.4002,4.4347,4692856.0],["2014-03-10",4.4347,4.5035,4.3485,4.3744,6533270.0],["2014-03-11",4.3744,4.4734,4.327,4.4476,5083341.0],["2014-03-12",4.4476,4.4777,4.2667,4.3658,3708722.0],["2014-03-13",4.3658,4.426,4.3141,4.3485,3602712.0],["2014-03-14",4.3485,4.4863,4.3485,4.4347,5584698.0],["2014-03-17",4.4347,4.5165,4.3959,4.4949,4370513.0],["2014-03-18",4.4949,4.5337,4.4519,4.4691,2489321.0],["2014-03-19",4.4691,4.4777,4.3916,4.4303,2835163.0],["2014-03-20",4.4303,4.4734,4.3184,4.327,2875436.0],["2014-03-21",4.327,4.4002,4.2237,4.3916,4794201.0],["2014-03-24",4.3916,4.5208,4.327,4.4605,4670308.0],["2014-03-25",4.4605,4.5165,4.4045,4.5035,5963147.0],["2014-03-26",4.5035,4.5337,4.3701,4.4131,7340658.0],["2014-03-27",4.4131,4.413125991821289,4.327,4.3485,5100487.0],["2014-03-28",4.3485,4.383,4.2495,4.2667,4386044.0],["2014-03-31",4.2667,4.2797,4.1376,4.1462,3838761.0],["2014-04-01",4.1462,4.2452,4.1376,4.2366,2057201.0],["2014-04-02",4.2366,4.2926,4.2065,4.2409,1614943.0],["2014-04-03",4.2409,4.3012,4.240906238555908,4.2538,1893379.0],["2014-04-04",4.2538,4.2926,4.2194,4.284,1632727.0],["2014-04-08",4.284,4.4174,4.2538,4.3873,4428100.0],["2014-04-09",4.3873,4.4562,4.3572,4.4433,3308130.0],["2014-04-10",4.4433,4.4691,4.3916,4.4002,2156046.0],["2014-04-11",4.4002,4.4562,4.3916,4.4476,2340004.0],["2014-04-14",4.4476,4.4605,4.3916,4.439,1541787.0],["2014-04-15",4.439,4.4476,4.2926,4.3141,4470603.0],["2014-04-16",4.3141,4.3916,4.2969,4.3787,2761878.0],["2014-04-17",4.3787,4.4433,4.3485,4.3744,1269970.0],["2014-04-18",4.3744,4.4174,4.3098,4.4131,1326958.0],["2014-04-21",4.4131,4.413125991821289,4.3184,4.3485,1589282.0],["2014-04-22",4.3485,4.348543167114258,4.1806,4.2797,1385194.0],["2014-04-23",4.2797,4.3227,4.2796549797058105,4.3012,812686.0],["2014-04-24",4.3012,4.383,4.284,4.3485,2047751.0],["2014-04-25",4.3485,4.3787,4.2452,4.2581,1510166.0],["2014-04-28",4.2581,4.3055,4.0342,4.0902,2522378.0],["2014-04-29",4.0902,4.1117,3.9869,4.0902,3839859.0],["2014-04-30",4.0902,4.1204,4.0515,4.0988,1031588.0],["2014-05-05",4.0988,4.1419,4.0385,4.1419,848324.0],["2014-05-06",4.1419,4.2108,4.1204,4.1548,1390581.0],["2014-05-07",4.1548,4.1763,4.0644,4.0945,1145478.0],["2014-05-08",4.0945,4.1462,4.072991847991943,4.073,1448359.0],["2014-05-09",4.073,4.1117,3.8792,3.9438,2372191.0],["2014-05-12",3.9438,4.017,3.8922,4.0041,3718148.0],["2014-05-13",4.0041,4.0213,3.9654,3.974,2696708.0],["2014-05-14",3.974,3.9826,3.918,3.9438,2293053.0],["2014-05-15",3.9438,4.0558,3.9266,3.9481,1760010.0],["2014-05-16",3.9481,3.9567,3.8879,3.9137,1563663.0],["2014-05-19",3.9137,3.9438,3.8534,3.9008,1700076.0],["2014-05-20",3.9008,3.9524,3.8792,3.9438,1873405.0],["2014-05-21",3.9438,3.9869,3.8922,3.9826,1216692.0],["2014-05-22",3.9826,4.0175,3.9476,3.9826,3318672.0],["2014-05-23",3.9826,3.9913,3.952,3.9869,926739.0],["2014-05-26",3.9869,4.0219,3.9302,4.0175,1487579.0],["2014-05-27",4.0175,4.1179,4.0175,4.0262,1693992.0],["2014-05-28",4.0262,4.0568,4.0,4.0524,1626356.0],["2014-05-29",4.0524,4.052445888519287,3.9869,3.9913,1554101.0],["2014-05-30",3.9913,4.0044,3.9302,3.9607,1315628.0],["2014-06-03",3.9607,4.0612,3.9564,4.0088,1582637.0],["2014-06-04",4.0088,4.0437,3.9564,4.0131,955540.0],["2014-06-05",4.0131,4.0612,3.9957,4.0568,1564107.0],["2014-06-06",4.0568,4.056812286376953,3.9651,3.9957,1200187.0],["2014-06-09",3.9957,4.0131,3.9607,3.9782,566211.0],["2014-06-10",3.9782,4.0306,3.9695,4.0175,1116488.0],["2014-06-11",4.0175,4.083,3.9957,4.0786,2161415.0],["2014-06-12",4.0786,4.0874,4.0088,4.035,1534829.0],["2014-06-13",4.035,4.0655,4.0,4.0437,2366201.0],["2014-06-16",4.0437,4.0699,4.0219,4.0612,1753771.0],["2014-06-17",4.0612,4.0786,4.0219,4.0306,1305677.0],["2014-06-18",4.0306,4.035,3.8865,3.8952,2880293.0],["2014-06-19",3.8952,3.9258,3.8123,3.8297,3202396.0],["2014-06-20",3.8297,3.8778,3.8166,3.8428,1839511.0],["2014-06-23",3.8428,3.9258,3.8341,3.8778,1787808.0],["2014-06-24",3.8778,3.904,3.8647,3.8909,1074062.0],["2014-06-25",3.8909,3.8909,3.8559,3.8821,994729.0],["2014-06-26",3.8821,3.9607,3.8821,3.952,2365502.0],["2014-06-27",3.952,4.0306,3.8472,4.0088,3381711.0],["2014-06-30",4.0088,4.0524,3.9695,4.0437,3412901.0],["2014-07-01",4.0437,4.1136,4.0088,4.035,1382483.0],["2014-07-02",4.035,4.1529,3.9913,4.1485,6538852.0],["2014-07-03",4.1485,4.2315,4.0961,4.214,5754903.0],["2014-07-04",4.214,4.3145,4.166,4.2533,3844249.0],["2014-07-07",4.2533,4.4062,4.214,4.3712,16068432.0],["2014-07-08",4.3712,4.371226787567139,4.2097,4.2402,10550418.0],["2014-07-09",4.2402,4.240220546722412,4.1485,4.1573,4283522.0],["2014-07-10",4.1573,4.2359,4.1267,4.1573,4767224.0],["2014-07-11",4.1573,4.2097,4.1354,4.1747,2387522.0],["2014-07-14",4.1747,4.2184,4.1267,4.2184,3037004.0],["2014-07-15",4.2184,4.2228,4.166,4.2097,2547526.0],["2014-07-16",4.2097,4.2446,4.166,4.1966,3812654.0],["2014-07-17",4.1966,4.2402,4.1267,4.1616,2126742.0],["2014-07-18",4.1616,4.1835,4.1354,4.1573,2392273.0],["2014-07-21",4.1573,4.15725040435791,4.0743,4.1092,4172137.0],["2014-07-22",4.1092,4.2097,4.0961,4.1835,3178576.0],["2014-07-23",4.1835,4.183452129364014,4.1048,4.1398,3413885.0],["2014-07-24",4.1398,4.1573,3.9651,4.035,11387703.0],["2014-07-25",4.035,4.0917,4.0044,4.083,3851340.0],["2014-07-28",4.083,4.131,4.083014011383057,4.1136,6776094.0],["2014-07-29",4.1136,4.1616,4.1092,4.1398,5789168.0],["2014-07-30",4.1398,4.1704,4.1136,4.1529,5570043.0],["2014-07-31",4.1529,4.1747,4.1398,4.166,5507402.0],["2014-08-01",4.166,4.2315,4.1441,4.1573,12673027.0],["2014-08-04",4.1573,4.1922,4.1441,4.1791,9528160.0],["2014-08-05",4.1791,4.2752,4.1573,4.2664,13179357.0],["2014-08-06",4.2664,4.38,4.2097,4.3407,15092588.0],["2014-08-07",4.3407,4.3843,4.2446,4.2621,6982480.0],["2014-08-08",4.2621,4.2883,4.2097,4.2664,4630329.0],["2014-08-11",4.2664,4.3494,4.2446,4.3363,8464175.0],["2014-08-12",4.3363,4.4105,4.2883,4.4018,9634068.0],["2014-08-13",4.4018,4.4542,4.3188,4.4236,11255945.0],["2014-08-14",4.4236,4.476,4.3232,4.3494,13757698.0],["2014-08-15",4.3494,4.38,4.3232,4.345,8470820.0],["2014-08-18",4.345,4.4717,4.345026016235352,4.4629,9299542.0],["2014-08-19",4.4629,4.462930679321289,4.4105,4.4498,4709832.0],["2014-08-20",4.4498,4.4586,4.4062,4.4498,6052962.0],["2014-08-21",4.4498,4.449830532073975,4.3756,4.3843,5243761.0],["2014-08-22",4.3843,4.4629,4.3756,4.4324,4479411.0],["2014-08-25",4.4324,4.4324,4.38,4.3887,4404587.0],["2014-08-26",4.3887,4.7555,4.388694763183594,4.5372,24220498.0],["2014-08-27",4.5372,4.537167549133301,4.4236,4.4411,8870723.0],["2014-08-28",4.4411,4.441096305847168,4.3057,4.3494,7065986.0],["2014-08-29",4.3494,4.4062,4.3188,4.3931,2829589.0],["2014-09-01",4.3931,4.4891,4.38,4.4629,5735890.0],["2014-09-02",4.4629,4.5808,4.4411,4.5503,6821152.0],["2014-09-03",4.5503,4.6201,4.550267696380615,4.5852,6769151.0],["2014-09-04",4.5852,4.7206,4.5503,4.6463,6925299.0],["2014-09-05",4.6463,4.8516,4.5896,4.773,10650579.0],["2014-09-09",4.773,4.8472,4.7162,4.7555,5966046.0],["2014-09-10",4.7555,4.8341,4.7075,4.8166,7336628.0],["2014-09-11",4.8166,4.8996,4.7337,4.7992,9018315.0],["2014-09-12",4.7992,4.8297,4.738,4.821,5167358.0],["2014-09-15",4.821,4.904,4.7555,4.8996,6061024.0],["2014-09-16",4.8996,4.9258,4.6507,4.69,6147665.0],["2014-09-17",4.69,4.7337,4.6332,4.6725,3971043.0],["2014-09-18",4.6725,4.7686,4.6594,4.738,5538462.0],["2014-09-19",4.738,4.7686,4.6725,4.7599,4346125.0],["2014-09-22",4.7599,4.7948,4.7162,4.7773,3597029.0],["2014-09-23",4.7773,4.8559,4.738,4.8472,3811110.0],["2014-09-24",4.8472,4.9215,4.8035,4.8909,5897966.0],["2014-09-25",4.8909,4.9258,4.8035,4.8603,5121996.0],["2014-09-26",4.8603,4.8953,4.8079,4.8691,3108064.0],["2014-09-29",4.8691,4.9215,4.8035,4.8691,8462132.0],["2014-09-30",4.8691,4.9389,4.8603,4.9215,5473125.0],["2014-10-08",4.9215,5.1005,4.921451568603516,5.083,8131926.0],["2014-10-09",5.083,5.1573,5.0001,5.0918,6006545.0],["2014-10-10",5.0918,5.1529,5.0001,5.0787,5064260.0],["2014-10-13",5.0787,5.1835,4.9477,5.1573,8531037.0],["2014-10-14",5.1573,5.2053,5.0874,5.1267,4688552.0],["2014-10-15",5.1267,5.1878,5.0394,5.1267,4354560.0],["2014-10-16",5.1267,5.1704,5.0481,5.0612,4790343.0],["2014-10-17",5.0612,5.0656,4.8821,4.987,4955177.0],["2014-10-20",4.987,5.035,4.952,5.0219,3189580.0],["2014-10-21",5.0219,5.0481,4.9433,4.952,3043061.0],["2014-10-22",4.952,4.9608,4.8079,4.8297,2730172.0],["2014-10-23",4.8297,4.9083,4.7424,4.8428,4992743.0],["2014-10-24",4.8428,4.8691,4.7249,4.7555,2774565.0],["2014-10-27",4.7555,4.9258,4.6769,4.9171,3804401.0],["2014-10-28",4.9171,5.118,4.8909,5.083,6963347.0],["2014-10-29",5.083,5.0961,5.0088,5.0437,5457494.0],["2014-10-30",5.0437,5.2184,5.0306,5.1485,10571872.0],["2014-10-31",5.1485,5.6289,5.1442,5.4498,15134084.0],["2014-11-03",5.4498,5.5852,5.3669,5.4149,6833176.0],["2014-11-04",5.4149,5.7905,5.414906024932861,5.5066,14337106.0],["2014-11-05",5.5066,5.9171,5.5066094398498535,5.6463,18300092.0],["2014-11-06",5.6463,5.646349906921387,5.4804,5.5721,9709590.0],["2014-11-07",5.5721,5.572112560272217,5.3363,5.3843,11244105.0],["2014-11-10",5.3843,5.4979,5.3407,5.4105,5467117.0],["2014-11-11",5.4105,5.4935,5.1529,5.2009,5793175.0],["2014-11-12",5.2009,5.3712,5.1442,5.3538,5294303.0],["2014-11-13",5.3538,5.3625,5.2053,5.2184,4268386.0],["2014-11-14",5.2184,5.218398094177246,4.9608,5.0787,4423606.0],["2014-11-17",5.0787,5.2708,5.078658103942871,5.2359,3720735.0],["2014-11-18",5.2359,5.3232,5.1966,5.2708,3516944.0],["2014-11-19",5.2708,5.3014,5.1791,5.2752,2675171.0],["2014-11-20",5.2752,5.4324,5.2533,5.3363,4937422.0],["2014-11-21",5.3363,5.4236,5.3014,5.3974,3914733.0],["2014-11-24",5.3974,5.5503,5.3538,5.4629,7651637.0],["2014-11-25",5.4629,5.5546,5.4149,5.4717,5646612.0],["2014-11-26",5.4717,5.5677,5.4324,5.4717,5531400.0],["2014-11-27",5.4717,5.559,5.4411,5.5459,6665340.0],["2014-11-28",5.5459,5.5546,5.3101,5.3407,7492720.0],["2014-12-01",5.3407,5.34066915512085,5.0219,5.1267,13653000.0],["2014-12-02",5.1267,5.2402,5.0787,5.2097,6829668.0],["2014-12-03",5.2097,5.2621,5.1092,5.2315,9157185.0],["2014-12-04",5.2315,5.3188,5.1922,5.2839,7889643.0],["2014-12-05",5.2839,5.3407,5.0437,5.1223,12522341.0],["2014-12-08",5.1223,5.2839,5.0743,5.1922,13380296.0],["2014-12-09",5.1922,5.192195892333984,4.8472,4.8778,15179478.0],["2014-12-10",4.8778,5.0001,4.7642,4.9826,10318100.0],["2014-12-11",4.9826,5.0481,4.9215,5.0394,7547467.0],["2014-12-12",5.0394,5.0961,5.0044,5.083,6848888.0],["2014-12-15",5.083,5.3931,5.0001,5.3232,15815936.0],["2014-12-16",5.3232,5.5415,5.249,5.4629,21143765.0],["2014-12-17",5.4629,5.5372,5.2621,5.4018,19463118.0],["2014-12-18",5.4018,5.4542,5.2664,5.2708,14917960.0],["2014-12-19",5.2708,5.3145,5.0044,5.2752,18966978.0],["2014-12-22",5.2752,5.3581,5.0001,5.0132,9644569.0],["2014-12-23",5.0132,5.0656,4.8909,4.8952,4852601.0],["2014-12-24",4.8952,5.0044,4.895249843597412,5.0001,3913991.0],["2014-12-25",5.0001,5.502243995666504,4.9346,5.5022,17513606.0],["2014-12-26",5.5022,5.9826,5.502243995666504,5.8298,50238072.0],["2014-12-29",5.8298,6.2446,5.6988,6.0918,36628583.0],["2014-12-30",6.0918,6.1791,5.7424,5.8865,18305239.0],["2014-12-31",5.8865,6.0088,5.6463,5.8254,16161115.0],["2015-01-05",5.8254,6.0699,5.6682,6.0568,22979455.0],["2015-01-06",6.0568,6.056835651397705,5.725,5.8778,14845960.0],["2015-01-07",5.8778,6.0175,5.7861,6.0044,11715974.0],["2015-01-08",6.0044,6.118,5.8167,6.0088,15123654.0],["2015-01-09",6.0088,6.5372,5.9127,6.1616,33078050.0],["2015-01-12",6.1616,6.3756,5.7381,5.7643,22439333.0],["2015-01-13",5.7643,5.8691,5.6551,5.8079,10145158.0],["2015-01-14",5.8079,5.8516,5.6551,5.725,6631610.0],["2015-01-15",5.725,5.8341,5.6988,5.821,6264016.0],["2015-01-16",5.821,5.821024417877197,5.6988,5.7643,10143235.0],["2015-01-19",5.7643,5.764254570007324,5.1922,5.3538,14202486.0],["2015-01-20",5.3538,5.4498,5.2402,5.4455,8884392.0],["2015-01-21",5.4455,5.5328,5.4149,5.5241,9730302.0],["2015-01-22",5.5241,5.6726,5.524077892303467,5.5983,8161748.0],["2015-01-23",5.5983,5.6289,5.4193,5.4673,7754045.0],["2015-01-26",5.4673,5.5939,5.4367,5.5852,6804077.0],["2015-01-27",5.5852,5.585213661193848,5.4586,5.5328,8072621.0],["2015-01-28",5.5328,5.7075,5.4673,5.6332,10251052.0],["2015-01-29",5.6332,5.6464,5.4848,5.5022,5125073.0],["2015-01-30",5.5022,5.5765,5.476,5.5066,4809903.0],["2015-02-02",5.5066,5.5066094398498535,5.2839,5.3188,4700887.0],["2015-02-03",5.3188,5.4367,5.2926,5.4062,3098423.0],["2015-02-04",5.4062,5.4891,5.3319,5.345,2857279.0],["2015-02-05",5.345,5.4062,5.1529,5.166,6647276.0],["2015-02-06",5.166,5.2621,4.9913,5.0437,6276168.0],["2015-02-09",5.0437,5.1966,5.0001,5.1267,2346782.0],["2015-02-10",5.1267,5.1966,5.0874,5.1529,2290763.0],["2015-02-11",5.1529,5.2184,5.118,5.2053,2601398.0],["2015-02-12",5.2053,5.3712,5.1791,5.345,5221763.0],["2015-02-13",5.345,5.428,5.3014,5.3101,3591571.0],["2015-02-16",5.3101,5.559,5.31010103225708,5.5415,6802806.0],["2015-02-17",5.5415,5.6158,5.4848,5.5372,3410737.0],["2015-02-25",5.5372,5.5372,5.537177562713623,5.5372,0.0],["2015-02-26",5.5372,5.537177562713623,5.3188,5.4891,6689006.0],["2015-02-27",5.4891,5.5372,5.3974,5.5328,7438968.0],["2015-03-02",5.5328,5.5634,5.4542,5.5284,10193398.0],["2015-03-03",5.5284,5.5459,5.4498,5.4935,12540566.0],["2015-03-04",5.4935,5.511,5.4149,5.4979,7921086.0],["2015-03-05",5.4979,5.607,5.4149,5.5939,11471650.0],["2015-03-06",5.5939,5.8123,5.593947410583496,5.6857,16355597.0],["2015-03-09",5.6857,5.7206,5.5372,5.6769,10904828.0],["2015-03-10",5.6769,5.8385,5.6332,5.821,10681099.0],["2015-03-11",5.821,5.8385,5.7468,5.8079,7303570.0],["2015-03-12",5.8079,5.9477,5.6857,5.9302,13063288.0],["2015-03-13",5.9302,5.9651,5.8341,5.8822,7394951.0],["2015-03-16",5.8822,6.0699,5.88215970993042,6.0088,9565930.0],["2015-03-17",6.0088,6.0656,5.952,6.0132,9142463.0],["2015-03-18",6.0132,6.0568,5.9826,6.0263,10993913.0],["2015-03-19",6.0263,6.1005,5.9739,6.0219,9725460.0],["2015-03-20",6.0219,6.0743,5.9651,6.035,10430806.0],["2015-03-23",6.035,6.3669,6.0132,6.2664,15035561.0],["2015-03-24",6.2664,6.3232,5.9739,6.1398,12417806.0],["2015-03-25",6.1398,6.3232,6.0612,6.2752,11622144.0],["2015-03-26",6.2752,6.5459,6.2097,6.4455,16809860.0],["2015-03-27",6.4455,6.445484638214111,6.2883,6.345,9504038.0],["2015-03-30",6.345,6.6813,6.2926,6.5285,15239634.0],["2015-03-31",6.5285,6.594,6.3975,6.5023,12027402.0],["2015-04-01",6.5023,6.7686,6.463,6.7293,14823407.0],["2015-04-02",6.7293,6.9346,6.6507,6.7381,15482591.0],["2015-04-03",6.7381,6.9171,6.6507,6.8778,12755474.0],["2015-04-07",6.8778,6.987,6.8123,6.904,12012562.0],["2015-04-08",6.904,7.0306,6.6813,6.8429,12192331.0],["2015-04-09",6.8429,6.8516,6.3669,6.5372,13931937.0],["2015-04-10",6.5372,6.8341,6.4324,6.6944,14017850.0],["2015-04-13",6.6944,6.9826,6.6507,6.952,12878685.0],["2015-04-14",6.952,7.0263,6.6071,6.7468,16834598.0],["2015-04-15",6.7468,6.7512,6.4105,6.4455,12237801.0],["2015-04-16",6.4455,6.445484638214111,6.1485,6.38,15138320.0],["2015-04-17",6.38,6.4892,6.3581,6.4411,14714496.0],["2015-04-20",6.4411,6.5503,6.2446,6.3363,14904803.0],["2015-04-21",6.3363,6.5459,6.2839,6.5197,10196198.0],["2015-04-22",6.5197,6.7119,6.4237,6.6726,14383602.0],["2015-04-23",6.6726,6.8123,6.6027,6.6769,14162329.0],["2015-04-24",6.6769,6.9302,6.5328,6.8778,22017936.0],["2015-04-27",6.8778,7.2621,6.8516,6.8996,26430015.0],["2015-04-28",6.8996,6.9258,6.511,6.5678,14604351.0],["2015-04-29",6.5678,6.6464,6.463,6.5896,12513381.0],["2015-04-30",6.5896,6.7948,6.5895915031433105,6.6857,12203922.0],["2015-05-04",6.6857,6.8385,6.6682,6.7861,11379322.0],["2015-05-05",6.7861,6.7948,6.4106,6.4368,13000355.0],["2015-05-06",6.4368,6.5721,6.1922,6.3494,10406767.0],["2015-05-07",6.3494,6.4673,6.2664,6.3974,8195856.0],["2015-05-08",6.3974,6.4935,6.3276,6.4673,10650894.0],["2015-05-11",6.4673,7.0656,6.467319488525391,6.8734,20387346.0],["2015-05-12",6.8734,7.0699,6.8123,6.9389,22509617.0],["2015-05-13",6.9389,7.1879,6.8167,7.0961,28087509.0],["2015-05-14",7.0961,7.2752,6.987,7.035,19605029.0],["2015-05-15",7.035,7.0874,6.7555,6.8778,16170403.0],["2015-05-18",6.8778,7.2403,6.7905,7.2272,21211424.0],["2015-05-19",7.2272,7.4935,7.0874,7.3276,19565440.0],["2015-05-20",7.3276,7.7075,7.1529,7.2796,20588885.0],["2015-05-21",7.2796,7.5983,7.279555320739746,7.4324,14819872.0],["2015-05-22",7.4324,7.8603,7.432395935058594,7.8123,28031563.0],["2015-05-25",7.8123,8.332,7.812311172485352,8.1136,24252053.0],["2015-05-26",8.1136,8.2839,7.904,8.2315,22195987.0],["2015-05-27",8.2315,8.3756,7.9477,8.2577,19823665.0],["2015-05-28",8.2577,8.4717,7.432395935058594,7.4324,25707078.0],["2015-05-29",7.4324,7.6333,6.9913,7.3931,23528399.0],["2015-06-01",7.3931,7.8079,7.3232,7.7992,17972438.0],["2015-06-02",7.7992,8.5809,7.7948,8.5809,15734892.0],["2015-06-03",8.5809,9.2927,8.580879211425781,9.2228,39563271.0],["2015-06-04",9.2228,9.2315,8.4804,9.0874,24256042.0],["2015-06-05",9.0874,9.5329,8.9346,9.2665,21457602.0],["2015-06-08",9.2665,9.4761,9.0918,9.3014,21974477.0],["2015-06-09",9.3014,9.301410675048828,8.8123,9.0525,17395946.0],["2015-06-10",9.0525,9.4324,8.7861,9.3189,19109906.0],["2015-06-11",9.3189,9.3844,9.0569,9.1617,16608890.0],["2015-06-12",9.1617,9.8824,9.1424,9.7204,25623980.0],["2015-06-15",9.7204,10.4428,9.720375061035156,10.1407,26187790.0],["2015-06-16",10.1407,10.140714645385742,9.2606,9.5409,22278421.0],["2015-06-17",9.5409,9.9787,8.9585,9.8298,18399913.0],["2015-06-18",9.8298,10.0488,9.2738,9.2913,23616477.0],["2015-06-19",9.2913,9.291276931762695,8.363,8.363,17000664.0],["2015-06-23",8.363,8.5382,7.5267,8.4287,22712528.0],["2015-06-24",8.4287,8.6827,8.2492,8.582,20761591.0],["2015-06-25",8.582,8.7483,7.8858,7.9952,16660840.0],["2015-06-26",7.9952,7.995227813720703,7.193953037261963,7.194,21739714.0],["2015-06-29",7.194,7.6712,6.6554,7.3691,26429565.0],["2015-06-30",7.3691,8.1047,7.1852,7.9821,32126469.0],["2015-07-01",7.9821,8.7571,7.8201,8.328,29676624.0],["2015-07-02",8.328,8.5601,7.4961,7.5924,22307064.0],["2015-07-03",7.5924,7.7938,6.8349,6.8349,19412880.0],["2015-07-06",6.8349,7.518,6.151859283447266,6.1519,26728518.0],["2015-07-07",6.1519,6.1519,6.151859283447266,6.1519,0.0],["2015-07-08",6.1519,6.1519,6.151859283447266,6.1519,0.0],["2015-07-09",6.1519,6.1519,6.151859283447266,6.1519,0.0],["2015-07-10",6.1519,6.1519,6.151859283447266,6.1519,0.0],["2015-07-13",6.1519,6.769233703613281,6.151859283447266,6.7692,3720085.0],["2015-07-14",6.7692,7.447910308837891,6.769233703613281,7.4479,34483719.0],["2015-07-15",7.4479,7.447910308837891,6.703556537628174,6.7036,23375280.0],["2015-07-16",6.7036,6.7473,6.0336,6.3883,22768895.0],["2015-07-17",6.3883,6.8086,6.3226,6.6773,18966161.0],["2015-07-20",6.6773,7.1808,6.6554,7.0276,21175721.0],["2015-07-21",7.0276,7.2115,6.7692,7.0801,16542754.0],["2015-07-22",7.0801,7.137,6.7955,6.9181,14417083.0],["2015-07-23",6.9181,7.4129,6.9181,7.3822,20279766.0],["2015-07-24",7.3822,7.969,7.2815,7.5705,26582448.0],["2015-07-27",7.5705,8.0784,7.0144,7.5311,44698379.0],["2015-07-28",7.5311,7.531101703643799,6.7211,7.1721,31342744.0],["2015-07-29",7.1721,7.6406,7.0188,7.6187,21784574.0],["2015-07-30",7.6187,7.6625,7.2684,7.3253,21248805.0],["2015-07-31",7.3253,7.3297,6.7254,6.9619,12581921.0],["2015-08-03",6.9619,7.137,6.4803,6.9706,16330861.0],["2015-08-04",6.9706,7.3516,6.970646858215332,7.264,14758311.0],["2015-08-05",7.264,7.4435,7.1064,7.264,17817581.0],["2015-08-06",7.264,7.3122,7.0889,7.1983,12403201.0],["2015-08-07",7.1983,7.4173,7.198331832885742,7.3954,17907724.0],["2015-08-10",7.3954,7.7457,7.3822,7.6975,27238149.0],["2015-08-11",7.6975,7.7851,7.5574,7.5836,16347253.0],["2015-08-12",7.5836,7.9821,7.4742,7.8595,21242046.0],["2015-08-13",7.8595,7.9777,7.6712,7.9602,14156556.0],["2015-08-14",7.9602,8.3762,7.9427,8.2229,20357066.0],["2015-08-17",8.2229,8.222912788391113,7.9471,8.0565,13499593.0],["2015-08-18",8.0565,8.1485,7.2508745193481445,7.2509,22386066.0],["2015-08-19",7.2509,7.4435,6.8962,7.3954,15377451.0],["2015-08-20",7.3954,7.5618,7.2377,7.2553,7870355.0],["2015-08-21",7.2553,7.3428,6.9269,7.0714,10321636.0],["2015-08-24",7.0714,7.071354389190674,6.3664,6.5941,24844005.0],["2015-08-25",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-08-26",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-08-27",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-08-28",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-08-31",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-09-01",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-09-02",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-09-07",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-09-08",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-09-09",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-09-10",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-09-11",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-09-14",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-09-15",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-09-16",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-09-17",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-09-18",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-09-21",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-09-22",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-09-23",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-09-24",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-09-25",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-09-28",6.5941,6.9619,6.3664,6.5941,24844005.0],["2015-09-29",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-09-30",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-10-08",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-10-09",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-10-12",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-10-13",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-10-14",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-10-15",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-10-16",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-10-19",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-10-20",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-10-21",6.5941,6.5941,6.594092845916748,6.5941,0.0],["2015-10-22",6.5941,7.2553,6.594092845916748,7.1983,38986865.0],["2015-10-23",7.1983,7.3997,7.0101,7.2115,23116220.0],["2015-10-26",7.2115,7.3516,7.0057,7.1239,15449198.0],["2015-10-27",7.1239,7.7851,7.0101,7.6012,25078771.0],["2015-10-28",7.6012,7.7851,7.3034,7.6012,20496478.0],["2015-10-29",7.6012,7.6099,7.3603,7.5793,12925191.0],["2015-10-30",7.5793,7.588,7.391,7.5399,10718462.0],["2015-11-02",7.5399,7.9164,7.356,7.7982,18639198.0],["2015-11-03",7.7982,7.9471,7.588,7.7325,12923874.0],["2015-11-04",7.7325,8.0565,7.7062,8.039,25924793.0],["2015-11-05",8.039,8.1616,7.7938,7.8901,15843092.0],["2015-11-06",7.8901,7.969,7.7544,7.8989,15305847.0],["2015-11-09",7.8989,8.1003,7.8288,8.0959,26495702.0],["2015-11-10",8.0959,8.3981,8.0127,8.3236,28113304.0],["2015-11-11",8.3236,8.3981,8.1791,8.3192,15542830.0],["2015-11-12",8.3192,8.4068,8.0127,8.1047,16367714.0],["2015-11-13",8.1047,8.2667,7.8858,7.9295,17769625.0],["2015-11-16",7.9295,7.929549694061279,7.6406,7.8726,15694685.0],["2015-11-17",7.8726,8.0171,7.75,7.7588,15968881.0],["2015-11-18",7.7588,7.8288,7.4216,7.4392,13687076.0],["2015-11-19",7.4392,7.6581,7.3779,7.6493,12505603.0],["2015-11-20",7.6493,7.7281,7.5267,7.6581,13585223.0],["2015-11-23",7.6581,7.8332,7.5005,7.5661,12159824.0],["2015-11-24",7.5661,7.6625,7.4961,7.5661,9321936.0],["2015-11-25",7.5661,7.7588,7.553,7.75,12346152.0],["2015-11-26",7.75,7.8113,7.5355,7.5705,11143489.0],["2015-11-27",7.5705,7.7369,7.0932,7.2377,12845701.0],["2015-11-30",7.2377,7.3516,6.6904,7.0144,10562349.0],["2015-12-01",7.0144,7.067,6.9181,6.9838,6095436.0],["2015-12-02",6.9838,7.1239,6.7692,7.1108,6163325.0],["2015-12-03",7.1108,7.1764,7.0495,7.137,9933203.0],["2015-12-04",7.137,7.137032508850098,6.9838,7.0538,9402924.0],["2015-12-07",7.0538,7.137,7.0057,7.102,6751015.0],["2015-12-08",7.102,7.1502,6.9619,6.9663,9345190.0],["2015-12-09",6.9663,6.9882,6.7867,6.9706,8710238.0],["2015-12-10",6.9706,7.067,6.8437,6.8962,8560140.0],["2015-12-11",6.8962,6.896211624145508,6.6554,6.7298,5839550.0],["2015-12-14",6.7298,6.905,6.5941,6.8743,5378725.0],["2015-12-15",6.8743,7.0057,6.8349,6.9093,5500559.0],["2015-12-16",6.9093,6.975,6.8349,6.8656,5860923.0],["2015-12-17",6.8656,7.0976,6.8655619621276855,7.0757,11464139.0],["2015-12-18",7.0757,7.0932,6.9312,6.975,8911821.0],["2015-12-21",6.975,7.2553,6.9225,7.1633,10763287.0],["2015-12-22",7.1633,7.3735,7.0932,7.2421,10011454.0],["2015-12-23",7.2421,7.3078,7.0801,7.0976,7986619.0],["2015-12-24",7.0976,7.1633,6.9444,7.137,7036994.0],["2015-12-25",7.137,7.4216,7.0932,7.356,12229727.0],["2015-12-28",7.356,7.553,7.1108,7.137,12531870.0],["2015-12-29",7.137,7.3122,7.0626,7.299,6199386.0],["2015-12-30",7.299,7.4173,7.1896,7.3428,5140178.0],["2015-12-31",7.3428,7.4304,7.2596,7.2684,4944206.0],["2016-01-04",7.2684,7.2684,6.5897,6.5941,6100796.0],["2016-01-05",6.5941,6.8262,6.3051,6.7955,10290639.0],["2016-01-06",6.7955,6.9181,6.686,6.8218,4669844.0],["2016-01-07",6.8218,6.821777820587158,6.1519,6.2175,1096916.0],["2016-01-08",6.2175,6.4846,5.8235,6.1562,5534633.0],["2016-01-11",6.1562,6.3007,5.8454,5.8804,6152658.0],["2016-01-12",5.8804,6.0249,5.6834,5.6921,5759134.0],["2016-01-13",5.6921,5.8716,5.4119,5.4206,4995264.0],["2016-01-14",5.4206,5.9636,4.8777,5.8497,12805438.0],["2016-01-15",5.8497,5.849739074707031,5.263,5.3024,11455715.0],["2016-01-18",5.3024,5.4469,5.0178,5.4119,9328090.0],["2016-01-19",5.4119,5.5739,5.2367,5.4995,11341226.0],["2016-01-20",5.4995,5.499455451965332,5.2586,5.3462,10462083.0],["2016-01-21",5.3462,5.4163,4.904,4.9302,11537614.0],["2016-01-22",4.9302,5.0791,4.7288,4.9434,10067839.0],["2016-01-25",4.9434,5.1054,4.904,4.9828,7864932.0],["2016-01-26",4.9828,4.982785701751709,4.4836,4.5011,12520772.0],["2016-01-27",4.5011,4.58,4.2954,4.4398,9327331.0],["2016-01-28",4.4398,4.5449,4.3742,4.3917,6441396.0],["2016-01-29",4.3917,4.6369,4.3391,4.5362,8731163.0],["2016-02-01",4.5362,4.5887,4.361,4.5449,6462221.0],["2016-02-02",4.5449,4.7157,4.523,4.6369,6867612.0],["2016-02-03",4.6369,4.636880874633789,4.4749,4.5931,5154267.0],["2016-02-04",4.5931,4.8383,4.5756,4.7595,10587045.0],["2016-02-05",4.7595,4.8076,4.6763,4.6982,6675505.0],["2016-02-15",4.6982,4.698180675506592,4.4661,4.6632,4515836.0],["2016-02-16",4.6632,4.8427,4.6281,4.8252,8620970.0],["2016-02-17",4.8252,4.8952,4.7682,4.8514,7588339.0],["2016-02-18",4.8514,5.0134,4.851430416107178,4.9521,10320285.0],["2016-02-19",4.9521,4.9872,4.8602,4.8952,6429523.0],["2016-02-22",4.8952,5.0266,4.895215034484863,5.0091,6753470.0],["2016-02-23",5.0091,5.0353,4.8383,4.9084,6116071.0],["2016-02-24",4.9084,4.9346,4.7639,4.8646,7081012.0],["2016-02-25",4.8646,4.9171,4.3785,4.3785,10058076.0],["2016-02-26",4.3785,4.488,4.326,4.453,7713191.0],["2016-02-29",4.453,4.452981948852539,4.0502,4.1246,9221591.0],["2016-03-01",4.1246,4.2866,4.1027,4.2297,7226692.0],["2016-03-02",4.2297,4.4749,4.1946,4.4617,7913728.0],["2016-03-03",4.4617,4.5756,4.4267,4.4486,6355812.0],["2016-03-04",4.4486,4.523,4.2472,4.3391,6677616.0],["2016-03-07",4.3391,4.4705,4.339139938354492,4.4311,4651544.0],["2016-03-08",4.4311,4.8733229637146,4.2822,4.8733,19752568.0],["2016-03-09",4.8733,4.9872,4.7376,4.7945,18654510.0],["2016-03-10",4.7945,4.8558,4.523,4.5668,11374144.0],["2016-03-11",4.5668,4.566824436187744,4.3873,4.4705,6438387.0],["2016-03-14",4.4705,4.8076,4.470497131347656,4.7989,11626758.0],["2016-03-15",4.7989,4.8514,4.6675,4.6807,7336212.0],["2016-03-16",4.6807,4.7814,4.5493,4.685,5416551.0],["2016-03-17",4.685,4.8383,4.6413,4.8295,8635200.0],["2016-03-18",4.8295,4.9784,4.8208,4.9434,11197643.0],["2016-03-21",4.9434,5.0791,4.9171,5.031,11778868.0],["2016-03-22",5.031,5.0616,4.9565,4.9784,8122749.0],["2016-03-23",4.9784,5.0747,4.904,5.0222,7484826.0],["2016-03-24",5.0222,5.0397,4.9171,4.9215,6580547.0],["2016-03-25",4.9215,4.9697,4.8952,4.9565,4176932.0],["2016-03-28",4.9565,5.1623,4.956514358520508,5.0003,10481450.0],["2016-03-29",5.0003,5.0353,4.8383,4.8689,5550796.0],["2016-03-30",4.8689,5.0222,4.86894416809082,5.0178,4674063.0],["2016-03-31",5.0178,5.101,5.017814636230469,5.0791,6624867.0],["2016-04-01",5.0791,5.07911491394043,4.9259,4.9959,5618692.0],["2016-04-05",4.9959,5.2236,4.9653,5.1973,9398795.0],["2016-04-06",5.1973,5.2849,5.1185,5.1886,12571576.0],["2016-04-07",5.1886,5.2805,5.0923,5.101,7954615.0],["2016-04-08",5.101,5.101006984710693,4.9259,4.9959,7795852.0],["2016-04-11",4.9959,5.1798,4.9959,5.1448,7748726.0],["2016-04-12",5.1448,5.1492,4.9872,5.0485,6378065.0],["2016-04-13",5.0485,5.2324,5.0397,5.1492,10342269.0],["2016-04-14",5.1492,5.263,5.1273,5.2455,7653912.0],["2016-04-15",5.2455,5.4732,5.2324,5.3812,15507322.0],["2016-04-18",5.3812,5.7359,5.3024,5.6396,19727234.0],["2016-04-19",5.6396,5.639569282531738,5.4513,5.5695,14111186.0],["2016-04-20",5.5695,6.1256,5.3418,6.1256,63223385.0],["2016-04-21",6.1256,6.327,5.8716,6.3007,64011068.0],["2016-04-22",6.3007,6.3927,6.0205,6.2964,53603700.0],["2016-04-25",6.2964,6.3095,6.0205,6.1343,27439249.0],["2016-04-26",6.1343,6.4233,6.0205,6.3708,56411097.0],["2016-04-27",6.3708,6.3839,6.0424,6.165,44953809.0],["2016-04-28",6.165,6.1781,5.911,6.0512,31699507.0],["2016-04-29",6.0512,6.1738,5.8016,5.9154,27648869.0],["2016-05-03",5.9154,5.9855,5.7009,5.9286,29861842.0],["2016-05-04",5.9286,5.9986,5.7884,5.9767,19672083.0],["2016-05-05",5.9767,6.0336,5.8454,5.9023,14594761.0],["2016-05-06",5.9023,5.9198,5.749,5.7578,18701863.0],["2016-05-09",5.7578,5.757789611816406,5.4732,5.6002,12811014.0],["2016-05-10",5.6002,5.6877,5.4513,5.6308,15020661.0],["2016-05-11",5.6308,5.6834,5.2761,5.3156,12939171.0],["2016-05-12",5.3156,5.315556526184082,5.0616,5.1798,11789145.0],["2016-05-13",5.1798,5.3418,5.0003,5.101,9382496.0],["2016-05-16",5.101,5.2499,5.0222,5.2148,6917846.0],["2016-05-17",5.2148,5.2849,5.0616,5.0879,14007588.0],["2016-05-18",5.0879,5.0879,4.8164,4.8865,11704172.0],["2016-05-19",4.8865,5.0309,4.8383,4.8689,7455416.0],["2016-05-20",4.8689,4.974,4.742,4.9478,7164254.0],["2016-05-23",4.9478,5.0616,4.947757720947266,5.0266,7518146.0],["2016-05-24",5.0266,5.0572,4.8252,4.8952,5826890.0],["2016-05-25",4.8952,4.9872,4.8339,4.8865,5404275.0],["2016-05-26",4.8865,5.0134,4.7639,5.0091,9141647.0],["2016-05-27",5.0091,5.066,4.939,4.9609,6009678.0],["2016-05-30",4.9609,5.0445,4.9169,4.9653,4497135.0],["2016-05-31",4.9653,5.2162,4.965296745300293,5.1986,9510948.0],["2016-06-01",5.1986,5.2558,5.1458,5.2162,8901861.0],["2016-06-02",5.2162,5.4143,5.1898,5.3835,10446267.0],["2016-06-03",5.3835,5.4231,5.291,5.3174,7580824.0],["2016-06-06",5.3174,5.3615,5.2426,5.2558,5523125.0],["2016-06-07",5.2558,5.3086,5.1766,5.3042,6742360.0],["2016-06-08",5.3042,5.304238796234131,5.1898,5.203,5693559.0],["2016-06-13",5.203,5.2646,4.8685,4.8949,6668176.0],["2016-06-14",4.8949,5.0005,4.8552,4.9609,4386508.0],["2016-06-15",4.9609,5.1942,4.8861,5.0841,5384605.0],["2016-06-16",5.0841,5.1282,4.9917,5.0181,6007281.0],["2016-06-17",5.0181,5.1194,5.0005,5.0489,4633686.0],["2016-06-20",5.0489,5.0753,4.9741,5.0577,2873513.0],["2016-06-21",5.0577,5.137,4.9433,4.9697,4467321.0],["2016-06-22",4.9697,5.137,4.9653,5.1106,7721554.0],["2016-06-23",5.1106,5.1854,5.0181,5.0489,6356077.0],["2016-06-24",5.0489,5.1018,4.5427,4.9653,6253697.0],["2016-06-27",4.9653,5.0181,4.8861,5.0137,4687902.0],["2016-06-28",5.0137,5.0401,4.9477,5.0357,5134235.0],["2016-06-29",5.0357,5.1414,5.0357255935668945,5.1282,7107442.0],["2016-06-30",5.1282,5.1414,5.0621,5.1326,5095327.0],["2016-07-01",5.1326,5.5463,5.1106,5.4055,18919780.0],["2016-07-04",5.4055,5.6344,5.291,5.5111,12924178.0],["2016-07-05",5.5111,5.5595,5.4143,5.4847,10812166.0],["2016-07-06",5.4847,5.5463,5.3923,5.4759,9160544.0],["2016-07-07",5.4759,5.5728,5.4231,5.5331,9826996.0],["2016-07-08",5.5331,5.5463,5.4451,5.4583,5139339.0],["2016-07-11",5.4583,5.5684,5.4363,5.4935,8603980.0],["2016-07-12",5.4935,5.546341419219971,5.3835,5.5463,9175961.0],["2016-07-13",5.5463,5.8413,5.546341419219971,5.7312,19005933.0],["2016-07-14",5.7312,5.7708,5.63,5.6784,8579520.0],["2016-07-15",5.6784,5.718,5.6124,5.6564,4777487.0],["2016-07-18",5.6564,5.674,5.5684,5.6212,6148844.0],["2016-07-19",5.6212,5.7928,5.586,5.7576,5783314.0],["2016-07-20",5.7576,5.8721,5.7224,5.762,7011548.0],["2016-07-21",5.762,5.8545,5.7312,5.7532,6061843.0],["2016-07-22",5.7532,5.8105,5.6652,5.6872,4435375.0],["2016-07-25",5.6872,5.7092,5.5992,5.6168,4473242.0],["2016-07-26",5.6168,5.6476,5.5772,5.6344,4690846.0],["2016-07-27",5.6344,5.652,5.1766,5.2382,9417314.0],["2016-07-28",5.2382,5.3262,5.0577,5.1766,7987315.0],["2016-07-29",5.1766,5.2734,5.0577,5.0753,5492016.0],["2016-08-01",5.0753,5.075341701507568,4.8993,4.9785,4459650.0],["2016-08-02",4.9785,5.2338,4.9697,5.181,5355510.0],["2016-08-03",5.181,5.3615,5.1326,5.3439,6847773.0],["2016-08-04",5.3439,5.343856334686279,5.1898,5.225,4544764.0],["2016-08-05",5.225,5.3262,5.203,5.269,3759498.0],["2016-08-08",5.269,5.3174,5.137,5.2778,3922260.0],["2016-08-09",5.2778,5.2998,5.2206,5.2734,3794609.0],["2016-08-10",5.2734,5.3174,5.2294,5.2382,2807879.0],["2016-08-11",5.2382,5.3042,5.2162,5.2382,3877520.0],["2016-08-12",5.2382,5.2602,5.1986,5.2558,2971908.0],["2016-08-15",5.2558,5.3967,5.2118,5.3527,5610518.0],["2016-08-16",5.3527,5.4055,5.3307,5.3351,5755064.0],["2016-08-17",5.3351,5.3527,5.3174,5.3395,3746443.0],["2016-08-18",5.3395,5.3879,5.291,5.3703,4912865.0],["2016-08-19",5.3703,5.3747,5.2866,5.3483,3476559.0],["2016-08-22",5.3483,5.5375,5.3307,5.4099,7475519.0],["2016-08-23",5.4099,5.4715,5.3747,5.4495,5201791.0],["2016-08-24",5.4495,5.5023,5.3615,5.4407,4002022.0],["2016-08-25",5.4407,5.4406962394714355,5.2822,5.3879,4101650.0],["2016-08-26",5.3879,5.6652,5.3835,5.6476,8486601.0],["2016-08-29",5.6476,5.647583961486816,5.4891,5.5287,7866899.0],["2016-08-30",5.5287,5.5595,5.4363,5.4715,5033464.0],["2016-08-31",5.4715,5.5155,5.4275,5.4759,2884768.0],["2016-09-01",5.4759,5.5331,5.4143,5.4319,5175108.0],["2016-09-02",5.4319,5.5595,5.3967,5.4979,5658632.0],["2016-09-05",5.4979,5.5684,5.4803,5.4979,3363423.0],["2016-09-06",5.4979,5.5904,5.4143,5.5684,5566512.0],["2016-09-07",5.5684,5.7576,5.5287,5.6476,11587610.0],["2016-09-08",5.6476,5.7312,5.5948,5.652,7780235.0],["2016-09-09",5.652,5.8677,5.6036,5.7488,11862796.0],["2016-09-12",5.7488,5.7488274574279785,5.5287,5.5639,9234220.0],["2016-09-13",5.5639,5.7224,5.5243,5.6916,8208690.0],["2016-09-14",5.6916,5.8016,5.6036,5.6916,8530220.0],["2016-09-19",5.6916,5.8369,5.6168,5.8193,11543772.0],["2016-09-20",5.8193,5.9073,5.8105,5.9029,12847531.0],["2016-09-21",5.9029,6.1186,5.8325,5.9865,15829864.0],["2016-09-22",5.9865,6.0305,5.9117,5.9865,7995630.0],["2016-09-23",5.9865,6.0085,5.9381,5.9557,5753452.0],["2016-09-26",5.9557,5.955714225769043,5.8016,5.8061,7114373.0],["2016-09-27",5.8061,5.8501,5.6916,5.7928,6030303.0],["2016-09-28",5.7928,5.8325,5.7356,5.7884,3191078.0],["2016-09-29",5.7884,5.9161,5.7664,5.8765,6074024.0],["2016-09-30",5.8765,5.9689,5.8457,5.9381,4763780.0],["2016-10-10",5.9381,6.0261,5.8677,5.9953,7390606.0],["2016-10-11",5.9953,6.0438,5.9425,5.9997,5381833.0],["2016-10-12",5.9997,5.9997334480285645,5.8985,5.9117,5359698.0],["2016-10-13",5.9117,5.9733,5.8545,5.9205,4405183.0],["2016-10-14",5.9205,5.9821,5.8677,5.9293,3737929.0],["2016-10-17",5.9293,5.9689,5.7356,5.8369,5713958.0],["2016-10-18",5.8369,5.9205,5.7532,5.9073,4927926.0],["2016-10-19",5.9073,5.9117,5.8457,5.8677,2183169.0],["2016-10-20",5.8677,5.8985,5.8149,5.8765,2850469.0],["2016-10-21",5.8765,6.4487,5.876481056213379,6.1142,15107888.0],["2016-10-24",6.1142,6.4179,6.0614,6.2947,19856537.0],["2016-10-25",6.2947,6.3827,6.167,6.2771,12457688.0],["2016-10-26",6.2771,6.5324,6.255,6.4619,16049674.0],["2016-10-27",6.4619,6.461928844451904,6.2286,6.2462,9451836.0],["2016-10-28",6.2462,6.4179,6.1714,6.189,7021548.0],["2016-10-31",6.189,6.4267,6.1626,6.4091,6811791.0],["2016-11-01",6.4091,6.5059,6.3387,6.5015,7502467.0],["2016-11-02",6.5015,6.7392,6.4223,6.4223,15768989.0],["2016-11-03",6.4223,6.5984,6.3167,6.4355,7665094.0],["2016-11-04",6.4355,6.6688,6.4003,6.5192,8120615.0],["2016-11-07",6.5192,6.7128,6.4663,6.4795,7431555.0],["2016-11-08",6.4795,6.638,6.4487,6.5059,10913638.0],["2016-11-09",6.5059,6.6688,6.3035,6.6468,12881541.0],["2016-11-10",6.6468,7.2367,6.646805763244629,7.0518,22853619.0],["2016-11-11",7.0518,7.1838,6.7789,6.9946,19324650.0],["2016-11-14",6.9946,7.5272,6.9109,7.4347,26412720.0],["2016-11-15",7.4347,7.5052,7.2102,7.3599,13431524.0],["2016-11-16",7.3599,7.359907150268555,7.109,7.1354,11876235.0],["2016-11-17",7.1354,7.2102,7.0694,7.0826,4535697.0],["2016-11-18",7.0826,7.1794,6.8185,6.8669,9272307.0],["2016-11-21",6.8669,6.9769,6.7657,6.8801,9185511.0],["2016-11-22",6.8801,6.9681,6.8361,6.9461,6311239.0],["2016-11-23",6.9461,7.0782,6.7789,7.0562,8911642.0],["2016-11-24",7.0562,7.1662,6.9153,6.9241,7424593.0],["2016-11-25",6.9241,7.0562,6.7789,7.0474,4532301.0],["2016-11-28",7.0474,7.1398,6.9549,7.109,7967109.0],["2016-11-29",7.109,7.3071,7.065,7.0826,10234490.0],["2016-11-30",7.0826,7.0825910568237305,6.8581,6.8933,5597837.0],["2016-12-01",6.8933,7.1618,6.8889,7.0738,6669020.0],["2016-12-02",7.0738,7.109,6.8889,6.9285,5600006.0],["2016-12-05",6.9285,6.9549,6.6952,6.726,6599193.0],["2016-12-06",6.726,6.7833,6.5588,6.6468,6280420.0],["2016-12-07",6.6468,6.8713,6.6072,6.8361,3255785.0],["2016-12-08",6.8361,6.9021,6.7701,6.8141,1685286.0],["2016-12-09",6.8141,6.8669,6.6864,6.704,2289435.0],["2016-12-12",6.704,6.8669,6.6248,6.6688,5647055.0],["2016-12-13",6.6688,6.668816089630127,6.1626,6.3431,16884498.0],["2016-12-14",6.3431,6.5148,6.2066,6.3959,3354652.0],["2016-12-15",6.3959,6.4487,6.2947,6.3827,2887870.0],["2016-12-16",6.3827,6.5103,6.2726,6.4575,1805261.0],["2016-12-19",6.4575,6.6028,6.4179,6.5764,2929437.0],["2016-12-20",6.5764,6.638,6.4927,6.5368,2696587.0],["2016-12-21",6.5368,6.6072,6.5059,6.5192,2294740.0],["2016-12-22",6.5192,6.5896,6.3827,6.4047,2929932.0],["2016-12-23",6.4047,6.4883,6.3211,6.4091,2786172.0],["2016-12-26",6.4091,6.6556,6.2815,6.5852,2942150.0],["2016-12-27",6.5852,6.8009,6.585180282592773,6.7613,5172621.0],["2016-12-28",6.7613,6.8141,6.6996,6.7789,2769549.0],["2016-12-29",6.7789,6.9902,6.7392,6.9285,4675925.0],["2016-12-30",6.9285,7.109,6.8933,7.0694,6421662.0],["2017-01-03",7.0694,7.2499,6.8625,6.9505,5741132.0],["2017-01-04",6.9505,6.950534343719482,6.748,6.8273,6621960.0],["2017-01-05",6.8273,6.9461,6.7833,6.9065,4856150.0],["2017-01-06",6.9065,6.9549,6.8229,6.9021,2527684.0],["2017-01-09",6.9021,7.153,6.8097,7.0342,5251229.0],["2017-01-10",7.0342,7.087,6.9549,7.0254,2238431.0],["2017-01-11",7.0254,7.0826,6.8273,6.8317,3059310.0],["2017-01-12",6.8317,6.8361,6.6908,6.7348,2962545.0],["2017-01-13",6.7348,6.8185,6.6204,6.7569,2374083.0],["2017-01-16",6.7569,6.8581,6.4355,6.7128,5699688.0],["2017-01-17",6.7128,6.8229,6.572,6.8141,6070071.0],["2017-01-18",6.8141,6.8405,6.7348,6.7701,2033591.0],["2017-01-19",6.7701,6.8757,6.6204,6.8625,4269283.0],["2017-01-20",6.8625,7.0078,6.7921,6.9902,3386625.0],["2017-01-23",6.9902,7.0254,6.9285,6.9549,2160598.0],["2017-01-24",6.9549,6.9946,6.6908,6.8361,4251259.0],["2017-01-25",6.8361,7.109,6.7921,7.0738,6099429.0],["2017-01-26",7.0738,7.153,6.999,7.0782,2761503.0],["2017-02-03",7.0782,7.1266,6.9329,7.0034,1775171.0],["2017-02-06",7.0034,7.175,6.999,7.109,2891660.0],["2017-02-07",7.109,7.1794,7.0518,7.0958,3624582.0],["2017-02-08",7.0958,7.175,6.6028,7.1574,4378598.0],["2017-02-09",7.1574,7.219,7.0914,7.1618,4563845.0],["2017-02-10",7.1618,7.4303,7.0474,7.1574,7300667.0],["2017-02-13",7.1574,7.3951,7.087,7.2719,6760045.0],["2017-02-14",7.2719,7.4039,7.219,7.3687,4145825.0],["2017-02-15",7.3687,7.368711471557617,7.2279,7.2895,3201399.0],["2017-02-16",7.2895,7.3291,7.2631,7.2983,1888739.0],["2017-02-17",7.2983,7.3027,7.065,7.131,5273969.0],["2017-02-20",7.131,7.2455,7.0826,7.131,4065170.0],["2017-02-21",7.131,7.3951,7.131,7.3643,6040070.0],["2017-02-22",7.3643,7.558,7.3291,7.4567,6806418.0],["2017-02-23",7.4567,7.5228,7.3731,7.47,3925064.0],["2017-02-24",7.47,7.4788,7.2411,7.3071,4840815.0],["2017-02-27",7.3071,7.3599,6.9813,7.0914,8535342.0],["2017-02-28",7.0914,7.1618,6.9549,7.1178,3371121.0],["2017-03-01",7.1178,7.1574,7.0342,7.0474,3517804.0],["2017-03-02",7.0474,7.175,7.0386,7.0738,2643043.0],["2017-03-03",7.0738,7.1266,7.0122,7.1046,2964207.0],["2017-03-06",7.1046,7.1486,7.0034,7.065,3693961.0],["2017-03-07",7.065,7.1574,7.0342,7.1354,2374938.0],["2017-03-08",7.1354,7.2983,7.135411739349365,7.2102,3976375.0],["2017-03-09",7.2102,7.210244655609131,7.0034,7.0606,3194692.0],["2017-03-10",7.0606,7.1046,7.0254,7.0342,1618420.0],["2017-03-13",7.0342,7.1134,6.9461,7.0562,2278427.0],["2017-03-14",7.0562,7.0694,6.9109,6.9637,2656853.0],["2017-03-15",6.9637,7.0034,6.9109,6.9593,1560837.0],["2017-03-16",6.9593,7.0914,6.9593,7.087,3053976.0],["2017-03-17",7.087,7.1222,6.9769,6.999,2161408.0],["2017-03-20",6.999,7.1178,6.9373,7.0782,2497130.0],["2017-03-21",7.0782,7.131,7.0518,7.0914,1587415.0],["2017-03-22",7.0914,7.1486,7.0474,7.1266,2359458.0],["2017-03-23",7.1266,7.3951,7.0914,7.175,4392544.0],["2017-03-24",7.175,7.2455,7.1354,7.175,4458040.0],["2017-03-27",7.175,7.3687,7.1750288009643555,7.3291,4388290.0],["2017-03-28",7.3291,7.3731,7.175,7.2146,3460857.0],["2017-03-29",7.2146,7.3335,7.1222,7.2411,3678802.0],["2017-03-30",7.2411,7.2410569190979,6.9329,7.043,4966867.0],["2017-03-31",7.043,7.0914,6.9549,7.0166,2836035.0],["2017-04-05",7.0166,7.3071,7.016562461853027,7.1838,5899928.0],["2017-04-06",7.1838,7.1926,7.021,7.0298,4484317.0],["2017-04-07",7.0298,7.1838,7.029767036437988,7.1178,5009480.0],["2017-04-10",7.1178,7.117805480957031,6.9769,7.0518,3635667.0],["2017-04-11",7.0518,7.131,7.0342,7.1046,5105035.0],["2017-04-12",7.1046,7.2631,7.0342,7.0386,2875786.0],["2017-04-13",7.0386,7.1838,6.9769,7.153,4128888.0],["2017-04-14",7.153,7.153019428253174,6.9857,7.0518,5196511.0],["2017-04-17",7.0518,7.051777362823486,6.9109,6.9902,4162069.0],["2017-04-18",6.9902,6.990150451660156,6.7128,6.7348,6002700.0],["2017-04-19",6.7348,6.8229,6.3827,6.4135,9301110.0],["2017-04-20",6.4135,6.4883,6.2594,6.4223,4862677.0],["2017-04-21",6.4223,6.5588,6.3915,6.4355,2861896.0],["2017-04-24",6.4355,6.435517311096191,6.2066,6.2815,4149436.0],["2017-04-25",6.2815,6.3607,6.1714,6.2903,6464298.0],["2017-04-26",6.2903,6.5456,6.290255546569824,6.4531,4253337.0],["2017-04-27",6.4531,6.5368,6.3915,6.4707,3242959.0],["2017-04-28",6.4707,6.6204,6.4707,6.5984,2693390.0],["2017-05-02",6.5984,6.8449,6.5368,6.8053,5202209.0],["2017-05-03",6.8053,7.0342,6.7569,6.9813,5397504.0],["2017-05-04",6.9813,7.1398,6.8229,6.8625,5640046.0],["2017-05-05",6.8625,7.0386,6.7128,6.8845,4359117.0],["2017-05-08",6.8845,6.9109,6.4971,6.5544,4476156.0],["2017-05-09",6.5544,6.6424,6.4267,6.4399,3059581.0],["2017-05-10",6.4399,6.7789,6.439918518066406,6.5015,2709817.0],["2017-05-11",6.5015,6.6028,6.2991,6.5544,3562843.0],["2017-05-12",6.5544,6.638,6.4267,6.5544,2720490.0],["2017-05-15",6.5544,6.66,6.5059,6.6072,2968730.0],["2017-05-16",6.6072,6.8317,6.5456,6.8229,6114358.0],["2017-05-17",6.8229,6.9902,6.7789,6.8669,3938314.0],["2017-05-18",6.8669,7.0122,6.8009,6.8185,4135065.0],["2017-05-19",6.8185,6.9021,6.7833,6.8141,3212870.0],["2017-05-22",6.8141,6.8625,6.6688,6.6732,3179568.0],["2017-05-23",6.6732,6.748,6.4267,6.5148,3133137.0],["2017-05-24",6.5148,6.6028,6.4047,6.594,3221970.0],["2017-05-25",6.594,6.6248,6.4883,6.6028,2789929.0],["2017-05-26",6.6028,6.8449,6.5059,6.7216,3591662.0],["2017-05-31",6.7216,6.8889,6.6688,6.6776,2600424.0],["2017-06-01",6.6776,6.7128,6.3827,6.4663,2910430.0],["2017-06-02",6.4663,6.5896,6.3871,6.5676,2639156.0],["2017-06-05",6.5676,6.6908,6.4927,6.6732,2145040.0],["2017-06-06",6.6732,6.7348,6.6072,6.682,2204991.0],["2017-06-07",6.682,6.804,6.6316,6.7643,3437831.0],["2017-06-08",6.7643,6.8217,6.72,6.8085,2605146.0],["2017-06-09",6.8085,6.9013,6.751,6.8836,3384152.0],["2017-06-12",6.8836,6.9411,6.7952,6.8261,3599107.0],["2017-06-13",6.8261,6.9853,6.7864,6.8306,4326124.0],["2017-06-14",6.8306,7.0074,6.8085,6.9809,4213401.0],["2017-06-15",6.9809,7.1621,6.9544,7.1224,4944121.0],["2017-06-16",7.1224,7.171,7.0295,7.0516,2988207.0],["2017-06-19",7.0516,7.224,6.9411,7.1975,5360520.0],["2017-06-20",7.1975,7.2727,7.14,7.1798,3683292.0],["2017-06-21",7.1798,7.2594,7.14,7.1621,2987204.0],["2017-06-22",7.1621,7.339,6.9986,7.0339,6357349.0],["2017-06-23",7.0339,7.1798,6.9632,7.1754,3562064.0],["2017-06-26",7.1754,7.3036,7.1224,7.2904,4828599.0],["2017-06-27",7.2904,7.3832,7.2019,7.2285,2950130.0],["2017-06-28",7.2285,7.2417,7.1356,7.1754,2435953.0],["2017-06-29",7.1754,7.308,7.1445,7.1843,2186531.0],["2017-06-30",7.1843,7.2417,7.1224,7.2019,1459576.0],["2017-07-03",7.2019,7.4274,7.1931,7.4053,5657171.0],["2017-07-04",7.4053,7.4142,7.3036,7.3434,2677579.0],["2017-07-05",7.3434,7.3832,7.255,7.3567,3625668.0],["2017-07-06",7.3567,8.0198,7.356677055358887,7.9491,12981600.0],["2017-07-07",7.9491,7.9889,7.8032,7.9049,7791861.0],["2017-07-10",7.9049,8.3956,7.8165,8.3558,15380524.0],["2017-07-11",8.3558,8.5283,8.0552,8.1215,10765221.0],["2017-07-12",8.1215,8.179,7.8386,8.0154,7926929.0],["2017-07-13",8.0154,8.4841,7.9226,8.3868,11079446.0],["2017-07-14",8.3868,8.5062,8.179,8.3072,7881952.0],["2017-07-17",8.3072,8.3337,7.5379,7.927,8401713.0],["2017-07-18",7.927,8.0198,7.7104,7.8828,6222719.0],["2017-07-19",7.8828,8.4398,7.8209,8.3028,9390125.0],["2017-07-20",8.3028,8.3956,8.0552,8.1481,7412132.0],["2017-07-21",8.1481,8.6123,7.927,8.5371,12020076.0],["2017-07-24",8.5371,9.0853,8.537105560302734,9.0632,21195443.0],["2017-07-25",9.0632,9.063214302062988,8.6742,8.8024,9097474.0],["2017-07-26",8.8024,9.0278,8.6874,8.7714,8846343.0],["2017-07-27",8.7714,8.8245,8.4487,8.5902,8347729.0],["2017-07-28",8.5902,8.7184,8.3603,8.5902,8263558.0],["2017-07-31",8.5902,8.8333,8.4973,8.8112,7069063.0],["2017-08-01",8.8112,8.8864,8.6299,8.6521,5149013.0],["2017-08-02",8.6521,8.7184,8.4133,8.4973,9219380.0],["2017-08-03",8.4973,8.6918,8.4001,8.5106,5083378.0],["2017-08-04",8.5106,8.599,8.174578666687012,8.1746,6865217.0],["2017-08-07",8.1746,8.3779,8.0508,8.3603,4380222.0],["2017-08-08",8.3603,8.5681,8.3116,8.5548,4164823.0],["2017-08-09",8.5548,8.6344,8.4664,8.5415,2917189.0],["2017-08-10",8.5415,8.7626,8.4885,8.5548,3948622.0],["2017-08-11",8.5548,8.599,8.1348,8.3382,5063968.0],["2017-08-14",8.3382,8.4796,8.1878,8.3514,3076573.0],["2017-08-15",8.3514,8.7316,8.351421356201172,8.7051,6944092.0],["2017-08-16",8.7051,8.7891,8.3514,8.4443,5800445.0],["2017-08-17",8.4443,8.5017,8.3161,8.4752,6060328.0],["2017-08-18",8.4752,8.475210189819336,8.1392,8.1746,7497438.0],["2017-08-21",8.1746,8.3779,8.095,8.3337,4245762.0],["2017-08-22",8.3337,8.4398,8.2497,8.3558,3106454.0],["2017-08-23",8.3558,8.4487,8.1392,8.1702,2891554.0],["2017-08-24",8.1702,8.3912,8.170156478881836,8.3205,3516546.0],["2017-08-25",8.3205,8.5592,8.320472717285156,8.3691,4818817.0],["2017-08-28",8.3691,8.6167,8.2984,8.515,4811096.0],["2017-08-29",8.515,8.5415,8.4222,8.4354,3846744.0],["2017-08-30",8.4354,8.599,8.3956,8.5857,5000709.0],["2017-08-31",8.5857,8.7316,8.4973,8.599,4237453.0],["2017-09-01",8.599,8.8952,8.59900188446045,8.8201,6721420.0],["2017-09-04",8.8201,8.9217,8.5283,8.6078,5483715.0],["2017-09-05",8.6078,8.6167,8.4001,8.5548,3834457.0],["2017-09-06",8.5548,8.6123,8.3337,8.4133,4407266.0],["2017-09-07",8.4133,8.6299,8.3691,8.5238,3781636.0],["2017-09-08",8.5238,8.5813,8.2188,8.3337,5420793.0],["2017-09-11",8.3337,8.4885,8.3072,8.4575,3204289.0],["2017-09-12",8.4575,8.6078,8.2453,8.3072,5108623.0],["2017-09-13",8.3072,8.3824,8.2232,8.2895,3422357.0],["2017-09-14",8.2895,8.3337,8.1481,8.2011,4059325.0],["2017-09-15",8.2011,8.2276,8.0729,8.1215,2478903.0],["2017-09-18",8.1215,8.4885,8.0906,8.4796,4662774.0],["2017-09-19",8.4796,8.5062,8.2542,8.2718,3894415.0],["2017-09-20",8.2718,8.2807,8.0331,8.1481,5126643.0],["2017-09-21",8.1481,8.1481,7.9137,7.9182,3558038.0],["2017-09-22",7.9182,7.9977,7.7634,7.8209,3322754.0],["2017-09-25",7.8209,7.9358,7.5954,7.8165,4185703.0],["2017-09-26",7.8165,8.0066,7.6529,7.9624,3257078.0],["2017-09-27",7.9624,7.9977,7.8342,7.896,2398704.0],["2017-09-28",7.896,7.9933,7.8076,7.8121,2185611.0],["2017-09-29",7.8121,8.0906,7.7369,8.0419,2829199.0],["2017-10-09",8.0419,8.1127,7.9491,7.9535,2698467.0],["2017-10-10",7.9535,8.0419,7.9049,7.9579,3263045.0],["2017-10-11",7.9579,8.0773,7.9226,8.0464,3058953.0],["2017-10-12",8.0464,8.0729,7.8695,7.9226,2396060.0],["2017-10-13",7.9226,8.179,7.8695,8.1481,10755923.0],["2017-10-16",8.1481,8.2232,7.9137,7.9933,5737212.0],["2017-10-17",7.9933,8.1127,7.9182,8.0243,4970365.0],["2017-10-18",8.0243,8.1613,8.0022,8.0906,4128312.0],["2017-10-19",8.0906,8.1481,7.8474,7.8916,2898210.0],["2017-10-20",7.8916,7.9447,7.7369,7.9049,2191788.0],["2017-10-23",7.9049,8.263,7.904891490936279,8.2453,6469345.0],["2017-10-24",8.2453,8.2807,8.1348,8.2099,3918626.0],["2017-10-25",8.2099,8.5946,8.209946632385254,8.5194,10270464.0],["2017-10-26",8.5194,8.8024,8.4089,8.683,8484471.0],["2017-10-27",8.683,8.8908,8.6211,8.8775,9210435.0],["2017-10-30",8.8775,8.877531051635742,8.5902,8.6255,5078931.0],["2017-10-31",8.6255,9.487637519836426,8.625527381896973,9.4876,13432146.0],["2017-11-01",9.4876,10.4382,9.487637519836426,10.0226,29861032.0],["2017-11-02",10.0226,10.1906,9.7352,9.7662,17742370.0],["2017-11-03",9.7662,10.2127,9.6158,9.8811,15999675.0],["2017-11-06",9.8811,10.478,9.806,10.394,17342211.0],["2017-11-07",10.394,11.4329,10.279,11.1853,21259716.0],["2017-11-08",11.1853,11.2516,10.6548,10.9554,18068285.0],["2017-11-09",10.9554,11.4196,10.814,11.1323,15837642.0],["2017-11-10",11.1323,11.3047,10.867,11.2561,18153280.0],["2017-11-13",11.2561,11.2561,10.9378,11.0748,11841492.0],["2017-11-14",11.0748,11.7557,10.9201,11.1146,16624549.0],["2017-11-15",11.1146,11.318,10.7919,10.951,12596537.0],["2017-11-16",10.951,11.1809,10.5222,11.0792,10249249.0],["2017-11-17",11.0792,11.5965,10.6018,10.6681,9433747.0],["2017-11-20",10.6681,11.3091,10.3586,11.3047,13161060.0],["2017-11-21",11.3047,12.3127,11.1853,12.0651,18906991.0],["2017-11-22",12.0651,12.0695,11.4285,11.7291,12256045.0],["2017-11-23",11.7291,11.9325,10.8847,11.0527,11307739.0],["2017-11-24",11.0527,11.4815,10.7476,11.0218,11922445.0],["2017-11-27",11.0218,11.1809,10.4338,10.7123,9010713.0],["2017-11-28",10.7123,11.0925,10.6062,11.0218,7828973.0],["2017-11-29",11.0218,11.4992,11.021754264831543,11.4506,10368828.0],["2017-11-30",11.4506,11.7468,10.8316,11.1058,9268586.0],["2017-12-01",11.1058,12.2154,10.8759,12.1447,18635781.0],["2017-12-04",12.1447,12.6664,11.9413,12.3879,15305899.0],["2017-12-05",12.3879,12.387868881225586,11.3843,11.623,14544677.0],["2017-12-06",11.623,12.2508,11.4152,12.074,11198592.0],["2017-12-07",12.074,12.2818,11.8087,11.9104,10439436.0],["2017-12-08",11.9104,12.1491,11.5877,11.6274,13968305.0],["2017-12-11",11.6274,12.0032,11.4594,11.9811,10085578.0],["2017-12-12",11.9811,12.5117,11.9811,12.043,13014294.0],["2017-12-13",12.043,12.7106,11.8927,12.5559,15002825.0],["2017-12-14",12.5559,12.7416,12.158,12.4542,10047778.0],["2017-12-15",12.4542,12.4984,12.1226,12.4277,8329456.0],["2017-12-18",12.4277,12.6576,12.158,12.326,7392672.0],["2017-12-19",12.326,12.6045,11.5877,12.242,10925484.0],["2017-12-20",12.242,12.241971015930176,11.8175,11.9015,6977582.0],["2017-12-21",11.9015,12.1801,11.8927,12.0828,6793710.0],["2017-12-22",12.0828,12.4674,12.0253,12.3127,7785044.0],["2017-12-25",12.3127,12.5514,11.8485,11.9413,10237157.0],["2017-12-26",11.9413,12.6045,11.8839,12.5691,10625588.0],["2017-12-27",12.5691,12.7283,12.1624,12.3613,10262862.0],["2017-12-28",12.3613,12.6354,12.1138,12.2818,8652852.0],["2017-12-29",12.2818,12.4056,11.9502,12.1314,7286071.0],["2018-01-02",12.1314,13.1969,12.0872,12.8698,15872278.0],["2018-01-03",12.8698,13.0864,12.6708,12.799,10217985.0],["2018-01-04",12.799,13.3517,12.6576,13.0333,16833850.0],["2018-01-05",13.0333,14.3376,12.9449,14.3376,28001463.0],["2018-01-08",14.3376,15.2085,14.0148,14.9477,25036533.0],["2018-01-09",14.9477,15.602,14.5409,14.8681,16289311.0],["2018-01-10",14.8681,15.2969,14.4835,14.7929,12136909.0],["2018-01-11",14.7929,14.79293441772461,14.059,14.2712,13164868.0],["2018-01-12",14.2712,14.6736,14.1077,14.3287,7783555.0],["2018-01-15",14.3287,14.3685,13.2102,13.5771,14251696.0],["2018-01-16",13.5771,14.2359,13.5418,14.0988,12348875.0],["2018-01-17",14.0988,14.2757,13.2677,13.3605,12856192.0],["2018-01-18",13.3605,14.1386,13.360505104064941,13.9087,12843186.0],["2018-01-19",13.9087,14.2182,13.5683,13.7761,13653910.0],["2018-01-22",13.7761,14.2315,13.4755,14.0104,11391483.0],["2018-01-23",14.0104,14.9786,14.010404586791992,14.9388,17377623.0],["2018-01-24",14.9388,14.9433,14.5011,14.8239,10109275.0],["2018-01-25",14.8239,15.3102,14.5586,14.8283,8840134.0],["2018-01-26",14.8283,15.182,14.7355,14.9079,6171346.0],["2018-01-29",14.9079,14.9654,13.8203,14.0502,13704585.0],["2018-01-30",14.0502,14.3685,13.5064,13.7098,8316216.0],["2018-01-31",13.7098,13.8778,13.3075,13.5683,7283144.0],["2018-02-01",13.5683,13.7938,12.9184,13.2058,7335207.0],["2018-02-02",13.2058,14.1121,12.9449,13.922,9880887.0],["2018-02-05",13.922,14.1828,13.6611,14.1077,6671168.0],["2018-02-06",14.1077,14.10766887664795,13.219,13.2588,8515294.0],["2018-02-07",13.2588,13.7407,12.2773,13.2323,8246721.0],["2018-02-08",13.2323,13.3959,12.8211,13.25,5371560.0],["2018-02-09",13.25,13.249978065490723,12.3481,12.7062,9447265.0],["2018-02-12",12.7062,13.5285,12.6929,13.471,6200777.0],["2018-02-13",13.471,14.0414,13.471033096313477,13.6832,7254090.0],["2018-02-14",13.6832,14.2845,13.683243751525879,14.0458,4580356.0],["2018-02-22",14.0458,14.6736,14.0325,14.3066,4739353.0],["2018-02-23",14.3066,14.4525,13.9706,14.09,4332400.0],["2018-02-26",14.09,14.678,14.089983940124512,14.4746,4958354.0],["2018-02-27",14.4746,14.6691,14.1475,14.3906,5208027.0],["2018-02-28",14.3906,14.4481,13.9397,14.0148,5385246.0],["2018-03-01",14.0148,15.416306495666504,14.014825820922852,15.4163,15049922.0],["2018-03-02",15.4163,15.4738,14.731,14.8416,10192116.0],["2018-03-05",14.8416,15.014,14.342,14.8548,8928086.0],["2018-03-06",14.8548,15.014,14.4835,14.8504,7989375.0],["2018-03-07",14.8504,15.1068,14.3597,14.4569,10834889.0],["2018-03-08",14.4569,14.5896,14.1563,14.395,7435925.0],["2018-03-09",14.395,14.8327,14.1563,14.6691,9012431.0],["2018-03-12",14.6691,14.669146537780762,14.2757,14.5498,9373046.0],["2018-03-13",14.5498,15.1643,14.4127,14.9477,12056534.0],["2018-03-14",14.9477,14.947674751281738,14.3155,14.3552,8492920.0],["2018-03-15",14.3552,14.3597,14.1475,14.2226,3774562.0],["2018-03-16",14.2226,14.4039,13.5904,13.7142,6990851.0],["2018-03-19",13.7142,14.09,13.4136,13.8115,5992514.0],["2018-03-20",13.8115,13.811456680297852,12.8211,13.3915,10441373.0],["2018-03-21",13.3915,14.0546,13.2632,13.7451,8661567.0],["2018-03-22",13.7451,13.7496,13.4047,13.5152,3592705.0],["2018-03-23",13.5152,13.515243530273438,12.6354,12.9759,7213199.0],["2018-03-26",12.9759,13.334,12.5957,13.3163,4954732.0],["2018-03-27",13.3163,13.6567,13.2677,13.3428,4144515.0],["2018-03-28",13.3428,13.6479,12.9449,13.1969,5123600.0],["2018-03-29",13.1969,13.4578,12.9538,13.3693,3079097.0],["2018-03-30",13.3693,13.6744,13.2632,13.471,3385971.0],["2018-04-02",13.471,14.1828,13.471033096313477,13.6125,6346645.0],["2018-04-03",13.6125,13.9662,13.4003,13.754,5530615.0],["2018-04-04",13.754,13.8601,13.1306,13.1925,5482926.0],["2018-04-09",13.1925,13.3782,12.9582,13.1881,4124272.0],["2018-04-10",13.1881,13.3472,12.9538,13.0245,4062166.0],["2018-04-11",13.0245,13.303,12.8211,13.0422,5777457.0],["2018-04-12",13.0422,13.471,12.8256,13.2279,6307920.0],["2018-04-13",13.2279,13.4533,12.9582,13.0112,3978488.0],["2018-04-16",13.0112,13.2146,12.4144,12.6354,6764837.0],["2018-04-17",12.6354,12.799,11.7557,12.3525,9486913.0],["2018-04-18",12.3525,12.7018,11.8043,12.1668,11238171.0],["2018-04-19",12.1668,12.2641,11.6274,11.9281,10989724.0],["2018-04-20",11.9281,12.2862,11.928074836730957,12.1093,6969789.0],["2018-04-23",12.1093,12.5868,12.074,12.5736,7728323.0],["2018-04-24",12.5736,13.0422,12.573553085327148,12.8786,5622224.0],["2018-04-25",12.8786,12.9714,12.6885,12.8388,4277374.0],["2018-04-26",12.8388,13.9176,12.838817596435547,13.0466,8047648.0],["2018-04-27",13.0466,13.4091,13.046607971191406,13.3296,4255185.0],["2018-05-02",13.3296,13.7407,13.3075,13.6435,4549382.0],["2018-05-03",13.6435,13.8955,13.219,13.6214,4044121.0],["2018-05-04",13.6214,13.8645,13.5329,13.6788,2100999.0],["2018-05-07",13.6788,13.8955,13.3649,13.8291,4809076.0],["2018-05-08",13.8291,13.9618,13.6611,13.7275,3680106.0],["2018-05-09",13.7275,13.8778,13.5948,13.7363,2945959.0],["2018-05-10",13.7363,14.006,13.6611,13.891,3031777.0],["2018-05-11",13.891,14.0237,13.3251,13.3472,4626838.0],["2018-05-14",13.3472,14.6824,13.3428,14.5807,10735605.0],["2018-05-15",14.5807,14.5984,13.9971,14.0192,9357817.0],["2018-05-16",14.0192,14.2138,13.8468,13.9176,5706151.0],["2018-05-17",13.9176,13.9839,13.4445,13.5948,5387550.0],["2018-05-18",13.5948,14.2934,13.4091,14.1563,7578582.0],["2018-05-21",14.1563,14.3464,13.9352,14.1917,4294083.0],["2018-05-22",14.1917,14.2138,13.975,14.1961,2359289.0],["2018-05-23",14.1961,14.4702,14.0458,14.4083,4511431.0],["2018-05-24",14.4083,14.9654,14.227,14.594,6093888.0],["2018-05-25",14.594,14.6559,14.3774,14.5896,3396316.0],["2018-05-28",14.5896,14.6338,14.0192,14.2226,3700527.0],["2018-05-29",14.2226,14.5454,14.059,14.0635,2237898.0],["2018-05-30",14.0635,14.063455581665039,12.7327,13.6656,2819057.0],["2018-05-31",13.6656,14.3641,13.6567,14.2138,2854049.0],["2018-06-01",14.2138,14.3774,13.0864,13.2853,7545384.0],["2018-06-04",13.2853,13.8468,13.1748,13.7275,7019745.0],["2018-06-05",13.7275,14.0325,13.72745418548584,13.9043,3278125.0],["2018-06-06",13.9043,14.3243,13.904297828674316,14.2712,3129032.0],["2018-06-07",14.2712,14.5454,13.9264,14.0767,3539489.0],["2018-06-08",14.0767,14.076720237731934,13.639,13.7496,4440963.0],["2018-06-11",13.7496,13.8424,13.5506,13.6788,3585989.0],["2018-06-12",13.6788,14.4348,13.5506,14.2315,6262659.0],["2018-06-13",14.2315,14.4127,13.9264,14.0148,3643982.0],["2018-06-14",14.0148,14.1961,13.6346,13.7893,2879702.0],["2018-06-15",13.7893,13.8822,13.4445,13.4976,2393905.0],["2018-06-19",13.4976,13.49755859375,12.4232,12.8256,5009633.0],["2018-06-20",12.8256,13.2411,12.6089,13.1925,3308486.0],["2018-06-21",13.1925,13.4976,12.5912,12.6664,4050341.0],["2018-06-22",12.6664,13.1984,12.4187,12.9925,2353075.0],["2018-06-25",12.9925,13.2732,12.7992,12.9613,2323970.0],["2018-06-26",12.9613,13.3356,12.4935,12.8927,2739451.0],["2018-06-27",12.8927,13.2108,12.1941,12.4124,5598418.0],["2018-06-28",12.4124,12.8678,12.2939,12.5933,4224143.0],["2018-06-29",12.5933,13.136,12.4249,13.0237,3487526.0],["2018-07-02",13.0237,13.4978,12.8553,13.0175,3812531.0],["2018-07-03",13.0175,13.2233,12.7742,12.8803,4525600.0],["2018-07-04",12.8803,13.0861,12.4935,12.5372,4172441.0],["2018-07-05",12.5372,12.7617,12.0507,12.0631,3129630.0],["2018-07-06",12.0631,12.2877,11.77,11.9259,3104652.0],["2018-07-09",11.9259,12.2191,11.77,12.1941,3004530.0],["2018-07-10",12.1941,12.5497,11.9758,12.5247,3153668.0],["2018-07-11",12.5247,12.524718284606934,11.9509,12.2877,2359877.0],["2018-07-12",12.2877,13.3481,12.28769588470459,13.267,7102139.0],["2018-07-13",13.267,13.373,13.0237,13.242,3631564.0],["2018-07-16",13.242,13.9967,13.2295,13.766,6613417.0],["2018-07-17",13.766,14.2774,13.765963554382324,14.1028,5304368.0],["2018-07-18",14.1028,14.3024,13.847,13.9593,3957314.0],["2018-07-19",13.9593,14.4209,13.847,14.24,5029264.0],["2018-07-20",14.24,14.3772,13.2857,14.3149,6156583.0],["2018-07-23",14.3149,14.5644,14.0965,14.4084,4929977.0],["2018-07-24",14.4084,15.5561,14.408416748046875,15.2629,10646751.0],["2018-07-25",15.2629,15.3877,14.8949,15.1444,6518947.0],["2018-07-26",15.1444,15.144431114196777,14.3398,14.4957,5422452.0],["2018-07-27",14.4957,15.1694,14.495737075805664,15.1008,5705401.0],["2018-07-30",15.1008,15.4064,13.8782,14.2213,8354669.0],["2018-07-31",14.2213,14.9324,14.221294403076172,14.6641,6372222.0],["2018-08-01",14.6641,15.3565,14.2525,14.4957,7202002.0],["2018-08-02",14.4957,14.495737075805664,13.7223,14.2899,6204749.0],["2018-08-03",14.2899,14.3086,13.3855,13.398,6575552.0],["2018-08-06",13.398,14.0965,13.0986,13.4104,6519059.0],["2018-08-07",13.4104,13.9718,13.111,13.8159,5771048.0],["2018-08-08",13.8159,13.8159,13.3418,13.479,4451965.0],["2018-08-09",13.479,13.8658,12.7992,13.7971,9257602.0],["2018-08-10",13.7971,14.2088,13.5352,13.9656,7191786.0],["2018-08-13",13.9656,14.1464,13.6038,13.9468,4751834.0],["2018-08-14",13.9468,13.9531,13.6287,13.7971,4113414.0],["2018-08-15",13.7971,13.9032,13.4167,13.504,2876004.0],["2018-08-16",13.504,13.6537,13.1422,13.3169,2232793.0],["2018-08-17",13.3169,13.5664,12.8491,12.9613,2440728.0],["2018-08-20",12.9613,13.2233,12.7306,13.2108,4152603.0],["2018-08-21",13.2108,13.210833549499512,13.2108,13.2108,0.0],["2018-08-22",13.2108,14.739,13.210833549499512,14.477,10177289.0],["2018-08-23",14.477,14.8138,14.4022,14.7452,6834076.0],["2018-08-24",14.7452,14.845,14.3585,14.6267,4797420.0],["2018-08-27",14.6267,14.9261,14.4708,14.8014,5144260.0],["2018-08-28",14.8014,15.238,14.6517,14.7951,5173107.0],["2018-08-29",14.7951,15.0821,14.4957,14.7951,6184973.0],["2018-08-30",14.7951,15.0758,14.714,14.8637,4872861.0],["2018-08-31",14.8637,14.86374568939209,14.265,14.5207,5192677.0],["2018-09-03",14.5207,14.6517,13.9843,14.3959,3998473.0],["2018-09-04",14.3959,14.5207,14.1153,14.4895,4064640.0],["2018-09-05",14.4895,14.7078,14.2213,14.3024,3835862.0],["2018-09-06",14.3024,14.302380561828613,13.2108,13.2919,9144974.0],["2018-09-07",13.2919,14.0965,13.291918754577637,14.0092,8232035.0],["2018-09-10",14.0092,14.2213,13.3792,13.4167,4690812.0],["2018-09-11",13.4167,13.847,13.2358,13.4416,3980510.0],["2018-09-12",13.4416,13.6287,13.2919,13.3231,2825348.0],["2018-09-13",13.3231,13.5726,12.6495,13.0861,6410759.0],["2018-09-14",13.0861,13.6412,12.9426,13.3668,5711957.0],["2018-09-17",13.3668,13.398,12.9863,13.3855,3561381.0],["2018-09-18",13.3855,13.741,12.8241,13.6599,6822196.0],["2018-09-19",13.6599,13.766,13.4104,13.5976,4816551.0],["2018-09-20",13.5976,13.6287,13.1921,13.3481,3420143.0],["2018-09-21",13.3481,13.4104,12.7493,13.3231,6656378.0],["2018-09-25",13.3231,13.5913,13.1173,13.4915,3307644.0],["2018-09-26",13.4915,13.847,13.4915,13.741,4001329.0],["2018-09-27",13.741,13.9718,13.4229,13.5913,4297589.0],["2018-09-28",13.5913,14.003,13.2857,13.9281,4757618.0],["2018-10-08",13.9281,13.92813491821289,13.2982,13.3169,2681207.0],["2018-10-09",13.3169,13.5477,13.2108,13.3106,2326117.0],["2018-10-10",13.3106,13.5227,13.1672,13.4978,2191413.0],["2018-10-11",13.4978,13.497754096984863,12.4748,12.7306,4156026.0],["2018-10-12",12.7306,13.0362,12.4748,12.9426,2552006.0],["2018-10-15",12.9426,13.1984,12.7617,12.7929,2266556.0],["2018-10-16",12.7929,13.005,11.6078,12.2253,4826327.0],["2018-10-17",12.2253,12.6557,12.225322723388672,12.531,3695915.0],["2018-10-18",12.531,12.5684,11.2772,11.2772,6574917.0],["2018-10-19",11.2772,11.9509,10.7283,11.745,7515958.0],["2018-10-22",11.745,12.6557,11.745041847229004,12.5497,6718215.0],["2018-10-23",12.5497,12.7742,11.6702,11.876,6469259.0],["2018-10-24",11.876,12.0943,11.3583,11.4831,5875539.0],["2018-10-25",11.4831,12.0507,10.7907,12.0008,6103848.0],["2018-10-26",12.0008,12.0756,11.5143,11.6203,5234853.0],["2018-10-29",11.6203,11.664,11.2336,11.4955,3966571.0],["2018-10-30",11.4955,11.5891,10.9467,11.4644,6929775.0],["2018-10-31",11.4644,12.007,11.3084,11.7201,7062117.0],["2018-11-01",11.7201,12.2627,11.720090866088867,11.8137,8027110.0],["2018-11-02",11.8137,12.4748,11.813652992248535,12.4062,7910589.0],["2018-11-05",12.4062,12.6869,12.2627,12.5185,6081472.0],["2018-11-06",12.5185,12.6432,12.3501,12.5497,3079006.0],["2018-11-07",12.5497,13.0674,12.4748,13.005,5269875.0],["2018-11-08",13.005,13.0362,12.7555,12.8678,2606074.0],["2018-11-09",12.8678,12.9114,12.6432,12.6495,2674796.0],["2018-11-12",12.6495,12.9489,12.5621,12.9302,1392761.0],["2018-11-13",12.9302,13.0549,12.7493,13.0175,2253936.0],["2018-11-14",13.0175,13.0986,12.5746,12.6744,3859810.0],["2018-11-15",12.6744,12.9738,12.5684,12.8615,4454341.0],["2018-11-16",12.8615,13.6786,12.7368,12.8366,6181433.0],["2018-11-19",12.8366,13.0736,12.7243,12.899,3185537.0],["2018-11-20",12.899,12.898962020874023,12.2253,12.375,5310667.0],["2018-11-21",12.375,12.5185,12.0507,12.3813,2396741.0],["2018-11-22",12.3813,12.5372,12.2939,12.3813,1635611.0],["2018-11-23",12.3813,12.3813,11.8885,11.9696,2664106.0],["2018-11-26",11.9696,12.1629,11.7887,11.9634,2810200.0],["2018-11-27",11.9634,12.0881,11.639,11.876,2809904.0],["2018-11-28",11.876,11.9072,11.5454,11.8324,2183853.0],["2018-11-29",11.8324,12.007,11.4269,11.4519,2956514.0],["2018-11-30",11.4519,11.6577,11.2835,11.5704,3322742.0],["2018-12-03",11.5704,12.7306,11.570392608642578,12.4436,10653472.0],["2018-12-04",12.4436,12.637,12.3501,12.5497,5396682.0],["2018-12-05",12.5497,12.549667358398438,12.1692,12.3875,4001305.0],["2018-12-06",12.3875,12.4374,12.2004,12.3501,3395632.0],["2018-12-07",12.3501,12.4124,12.0133,12.1318,5155204.0],["2018-12-10",12.1318,12.131760597229004,11.8511,11.9821,2755841.0],["2018-12-11",11.9821,12.3563,11.982064247131348,12.3438,3333910.0],["2018-12-12",12.3438,12.506,12.1754,12.2877,3054378.0],["2018-12-13",12.2877,13.2857,12.28769588470459,13.0237,11653978.0],["2018-12-14",13.0237,13.2857,12.69936466217041,12.6994,7883462.0],["2018-12-17",12.6994,13.4728,12.5684,12.7243,8568853.0],["2018-12-18",12.7243,12.8865,12.5185,12.5746,4512337.0],["2018-12-19",12.5746,12.7929,12.4935,12.6619,4815604.0],["2018-12-20",12.6619,13.0861,12.4873,13.0798,7115409.0],["2018-12-21",13.0798,13.079846382141113,12.1817,12.4499,7391199.0],["2018-12-24",12.4499,12.9676,12.1941,12.8615,6478627.0],["2018-12-25",12.8615,12.861536979675293,12.2004,12.5434,10257421.0],["2018-12-26",12.5434,12.5684,12.0444,12.1629,5663231.0],["2018-12-27",12.1629,12.5185,12.162948608398438,12.2253,7496979.0],["2018-12-28",12.2253,12.4124,12.0382,12.3563,4806906.0],["2019-01-02",12.3563,12.356307983398438,11.4269,11.6515,9926934.0],["2019-01-03",11.6515,11.7575,11.3957,11.5454,5757334.0],["2019-01-04",11.5454,12.1505,10.9966,12.0008,8288876.0],["2019-01-07",12.0008,12.8491,10.9966,12.6495,8156472.0],["2019-01-08",12.6495,12.7805,12.4935,12.612,3833032.0],["2019-01-09",12.612,12.7493,12.4124,12.4748,4163336.0],["2019-01-10",12.4748,13.0487,12.4312,12.8179,9531928.0],["2019-01-11",12.8179,13.0112,12.6432,12.7805,3725715.0],["2019-01-14",12.7805,13.0986,12.6744,12.9738,6850288.0],["2019-01-15",12.9738,13.2046,12.8491,13.0674,3338008.0],["2019-01-16",13.0674,13.6599,12.9863,13.5352,5233799.0],["2019-01-17",13.5352,14.0342,13.4603,13.6911,9644747.0],["2019-01-18",13.6911,14.1776,13.6849,14.0529,5825435.0],["2019-01-21",14.0529,14.4521,13.847,14.1776,4994020.0],["2019-01-22",14.1776,14.177631378173828,13.4978,13.6724,7072302.0],["2019-01-23",13.6724,14.4022,13.672401428222656,14.265,8159216.0],["2019-01-24",14.265,14.6392,14.1402,14.4271,5969698.0],["2019-01-25",14.4271,14.9511,14.427128791809082,14.7827,6275521.0],["2019-01-28",14.7827,15.0384,14.5644,14.5955,4093259.0],["2019-01-29",14.5955,15.0509,14.3897,14.9511,6014401.0],["2019-01-30",14.9511,15.2505,14.4458,14.9136,4459445.0],["2019-01-31",14.9136,14.91364574432373,14.4396,14.5831,6005342.0],["2019-02-01",14.5831,14.9573,14.583062171936035,14.7702,2372728.0],["2019-02-11",14.7702,15.1507,14.6641,14.9823,3745470.0],["2019-02-12",14.9823,15.6559,14.982255935668945,15.4688,6957490.0],["2019-02-13",15.4688,15.4813,15.0509,15.3004,7628411.0],["2019-02-14",15.3004,15.300366401672363,15.1132,15.2255,3140160.0],["2019-02-15",15.2255,15.3815,14.8263,14.9885,4853168.0],["2019-02-18",14.9885,15.5935,14.9074,15.4376,6717828.0],["2019-02-19",15.4376,15.5561,15.107,15.3378,4095035.0],["2019-02-20",15.3378,15.5,15.0509,15.3128,3093923.0],["2019-02-21",15.3128,16.7662,15.2941,16.1299,18003084.0],["2019-02-22",16.1299,17.5895,16.129941940307617,17.4647,12225189.0],["2019-02-25",17.4647,18.5313,17.464746475219727,17.9513,12606395.0],["2019-02-26",17.9513,18.2756,17.6332,17.945,6372700.0],["2019-02-27",17.945,17.9637,17.0843,17.3837,9204100.0],["2019-02-28",17.3837,17.3837,17.0094,17.2589,7182010.0],["2019-03-01",17.2589,17.5209,17.1716,17.4772,6199498.0],["2019-03-04",17.4772,18.7871,17.47722053527832,18.6,17719683.0],["2019-03-05",18.6,19.1488,18.4877,18.8931,11949468.0],["2019-03-06",18.8931,19.1488,18.6,18.9617,8980509.0],["2019-03-07",18.9617,18.968,18.1321,18.4315,8199393.0],["2019-03-08",18.4315,19.2923,17.7766,18.5875,9744385.0],["2019-03-11",18.5875,19.18,18.4627,19.0303,7881150.0],["2019-03-12",19.0303,19.6291,18.9492,19.0865,8720686.0],["2019-03-13",19.0865,19.4358,18.8806,19.1364,7448348.0],["2019-03-14",19.1364,20.6645,19.136371612548828,20.0533,15426913.0],["2019-03-15",20.0533,21.5502,20.053272247314453,20.5897,16474652.0],["2019-03-18",20.5897,21.2072,20.1843,21.1448,16779912.0],["2019-03-19",21.1448,21.144819259643555,20.5086,20.7082,8008349.0],["2019-03-20",20.7082,21.3008,20.3963,20.8828,8969955.0],["2019-03-21",20.8828,20.9203,20.0533,20.5211,6510844.0],["2019-03-22",20.5211,20.8329,20.072,20.7643,6236768.0],["2019-03-25",20.7643,20.764333724975586,19.9597,20.0533,8302572.0],["2019-03-26",20.0533,20.4587,19.7102,19.7352,7629277.0],["2019-03-27",19.7352,20.6209,19.735164642333984,20.5835,8501472.0],["2019-03-28",20.5835,20.583450317382812,19.4981,19.8412,9973202.0],["2019-03-29",19.8412,20.6271,19.7913,20.3028,9445842.0],["2019-04-01",20.3028,21.3382,20.302764892578125,20.6583,13523457.0],["2019-04-02",20.6583,20.9265,19.9909,20.0845,10672155.0],["2019-04-03",20.0845,20.3963,19.5356,19.916,12692266.0],["2019-04-04",19.916,20.8329,19.916048049926758,20.2841,11911901.0],["2019-04-08",20.2841,20.8953,19.7476,20.1967,11662321.0],["2019-04-09",20.1967,20.2653,19.7164,20.0845,6448590.0],["2019-04-10",20.0845,20.0845,19.679,19.9597,7177373.0],["2019-04-11",19.9597,20.1967,19.2611,19.3048,8285856.0],["2019-04-12",19.3048,19.3672,18.812,19.2112,6497593.0],["2019-04-15",19.2112,20.1344,18.9555,18.9804,9163621.0],["2019-04-16",18.9804,19.4295,18.6561,19.4233,9168925.0],["2019-04-17",19.4233,19.5917,18.9181,19.3734,6971727.0],["2019-04-18",19.3734,19.6104,19.2424,19.3921,4094739.0],["2019-04-19",19.3921,19.5418,18.9492,19.3422,4104370.0],["2019-04-22",19.3422,19.6603,19.0615,19.2923,6858636.0],["2019-04-23",19.2923,20.1156,19.292306900024414,19.4233,9790592.0],["2019-04-24",19.4233,19.9285,18.2631,18.4066,16107329.0],["2019-04-25",18.4066,19.0241,18.3068,18.4565,13337447.0],["2019-04-26",18.4565,18.6374,17.3899,17.577,14380721.0],["2019-05-06",17.577,17.6831,16.8472,17.3338,13878084.0],["2019-05-07",17.3338,18.0885,17.209,18.0324,9967424.0],["2019-05-08",18.0324,18.032350540161133,17.489696502685547,17.4897,7270739.0],["2019-05-09",17.4897,17.6394,16.7163,16.8285,10203515.0],["2019-05-10",16.8285,18.2631,16.828529357910156,18.0136,11498414.0],["2019-05-13",18.0136,18.313,17.708,17.8889,6338524.0],["2019-05-14",17.8889,18.232,17.5271,17.7766,8863632.0],["2019-05-15",17.7766,18.5625,17.77661895751953,18.5126,8232177.0],["2019-05-16",18.5126,18.512630462646484,17.97,18.2132,6909584.0],["2019-05-17",18.2132,18.213233947753906,17.4647,17.6207,6135271.0],["2019-05-20",17.6207,17.7704,17.2152,17.4835,4145971.0],["2019-05-21",17.4835,18.6187,17.48345947265625,18.2756,9558717.0],["2019-05-22",18.2756,18.7434,17.9949,18.5376,9383071.0],["2019-05-23",18.5376,18.6374,18.1384,18.5002,6050367.0],["2019-05-24",18.5002,18.6998,18.2756,18.5126,4058950.0],["2019-05-27",18.5126,18.6686,17.8515,18.4565,7322841.0],["2019-05-28",18.4565,19.1925,17.9637,18.9305,8833058.0],["2019-05-29",18.9305,19.2674,18.7621,19.0865,5250369.0],["2019-05-30",19.0865,19.0865,18.7684,18.9555,3462578.0],["2019-05-31",18.9555,19.1114,18.5625,18.8432,3814855.0],["2019-06-03",18.8432,19.1738,18.5688,19.0303,6813054.0],["2019-06-04",19.0303,19.0865,17.8203,18.1945,10605961.0],["2019-06-05",18.1945,18.4253,17.8764,17.9575,5081927.0],["2019-06-06",17.9575,18.0573,16.972,17.209,9957542.0],["2019-06-10",17.209,17.7829,16.9533,17.471,9086371.0],["2019-06-11",17.471,19.0241,17.470983505249023,18.943,10517079.0],["2019-06-12",18.943,19.074,18.5376,18.7309,8480376.0],["2019-06-13",18.7309,18.8682,18.3879,18.7247,5881802.0],["2019-06-14",18.7247,18.8245,18.3193,18.3879,4213090.0],["2019-06-17",18.3879,18.8994,17.9076,18.1633,5678249.0],["2019-06-18",18.1633,18.3442,17.9076,18.0573,5226414.0],["2019-06-19",18.0573,18.8307,18.05729866027832,18.469,6180901.0],["2019-06-20",18.469,19.1738,18.3193,18.8931,7158181.0],["2019-06-21",18.8931,19.4919,18.893110275268555,19.3173,7239236.0],["2019-06-24",19.3173,19.4981,19.0927,19.2923,6051347.0],["2019-06-25",19.2923,19.5855,18.837,19.2299,6433863.0],["2019-06-26",19.2299,19.5605,18.9118,19.2549,5165707.0],["2019-06-27",19.2549,19.9597,19.254880905151367,19.7165,7086695.0],["2019-06-28",19.7165,19.8849,19.3048,19.573,3872563.0],["2019-07-01",19.573,20.2716,19.572988510131836,19.9597,7736164.0],["2019-07-02",19.9597,20.0158,19.6229,19.7601,6682883.0],["2019-07-03",19.7601,19.760112762451172,19.2815,19.672,8835033.0],["2019-07-04",19.672,19.6845,18.8407,18.9982,8144506.0],["2019-07-05",18.9982,19.1808,18.8093,18.8596,6333911.0],["2019-07-08",18.8596,18.9478,18.0914,18.274,10505041.0],["2019-07-09",18.274,18.74,18.0788,18.5574,6686916.0],["2019-07-10",18.5574,18.9478,18.2173,18.2677,5378956.0],["2019-07-11",18.2677,18.7589,18.1544,18.74,8130778.0],["2019-07-12",18.74,18.739990234375,18.2677,18.4755,4535578.0],["2019-07-15",18.4755,18.9478,18.1796,18.8156,7020155.0],["2019-07-16",18.8156,19.5775,18.7715,19.2626,7758423.0],["2019-07-17",19.2626,19.6279,19.2438,19.483,4688272.0],["2019-07-18",19.483,19.5397,19.1997,19.3823,6266682.0],["2019-07-19",19.3823,19.6908,19.0737,19.1934,7049811.0],["2019-07-22",19.1934,19.4327,18.9919,19.1808,3651737.0],["2019-07-23",19.1808,19.3004,18.9226,19.1241,4568764.0],["2019-07-24",19.1241,19.5019,19.12411117553711,19.2438,4610479.0],["2019-07-25",19.2438,19.4075,18.8533,19.0108,8714575.0],["2019-07-26",19.0108,19.143,18.7148,19.1115,6700634.0],["2019-07-29",19.1115,19.8609,19.0045,19.6845,7915114.0],["2019-07-30",19.6845,19.8231,19.3823,19.4704,5838301.0],["2019-07-31",19.4704,19.470449447631836,19.0045,19.1304,4474273.0],["2019-08-01",19.1304,19.206,18.847,18.9604,5085186.0],["2019-08-02",18.9604,19.4264,18.1984,18.9289,5304614.0],["2019-08-05",18.9289,19.0171,18.2614,18.2803,6910528.0],["2019-08-06",18.2803,18.28030776977539,17.5687,17.9906,6630762.0],["2019-08-07",17.9906,18.1859,17.4428,17.6128,7118689.0],["2019-08-08",17.6128,17.7577,17.3798,17.5247,4396412.0],["2019-08-09",17.5247,17.808,17.3169,17.3924,6591325.0],["2019-08-12",17.3924,18.4125,17.3421,18.1796,8380241.0],["2019-08-13",18.1796,18.5133,17.9151,18.274,5570915.0],["2019-08-14",18.274,18.9289,18.274011611938477,18.3748,5547427.0],["2019-08-15",18.3748,18.5763,17.9781,18.3811,3545900.0],["2019-08-16",18.3811,18.6266,18.1544,18.2362,4098648.0],["2019-08-19",18.2362,18.6518,18.2236,18.6203,4425928.0],["2019-08-20",18.6203,18.9856,18.3937,18.4944,4992042.0],["2019-08-21",18.4944,18.494407653808594,17.9781,18.1544,5452528.0],["2019-08-22",18.1544,18.2488,17.4806,17.6695,8899543.0],["2019-08-23",17.6695,18.0599,17.638,18.0536,6867380.0],["2019-08-26",18.0536,18.053613662719727,17.638,18.0095,4790455.0],["2019-08-27",18.0095,18.5385,17.8332,18.4251,11099268.0],["2019-08-28",18.4251,19.3823,18.3937,19.3697,14365007.0],["2019-08-29",19.3697,21.0951,19.2186,20.7047,16961282.0],["2019-08-30",20.7047,21.0258,20.5346,20.7928,8876273.0],["2019-09-02",20.7928,21.0699,20.5284,20.8747,10985202.0],["2019-09-03",20.8747,21.2966,20.7802,21.0006,6456500.0],["2019-09-04",21.0006,21.4603,20.7802,21.0888,6856715.0],["2019-09-05",21.0888,22.3419,21.088788986206055,21.7878,12870333.0],["2019-09-06",21.7878,22.0145,21.1392,21.857,5817447.0],["2019-09-09",21.857,22.3545,21.7689,21.9956,6680493.0],["2019-09-10",21.9956,22.6505,21.995561599731445,22.1026,6062448.0],["2019-09-11",22.1026,23.2361,22.102611541748047,22.9464,7456343.0],["2019-09-12",22.9464,23.1794,22.4552,22.9716,5577599.0],["2019-09-16",22.9716,23.7147,22.0837,22.5371,8089324.0],["2019-09-17",22.5371,23.2739,21.5926,22.6945,9022336.0],["2019-09-18",22.6945,23.0031,22.2034,22.4427,5313589.0],["2019-09-19",22.4427,22.6379,22.3104,22.5434,3744345.0],["2019-09-20",22.5434,23.362,22.543407440185547,23.255,6810669.0],["2019-09-23",23.255,23.4943,22.7008,23.2487,6230080.0],["2019-09-24",23.2487,25.4778,23.2424,25.0433,9286918.0],["2019-09-25",25.0433,25.673,24.6529,25.0874,6802232.0],["2019-09-26",25.0874,25.8116,24.0925,24.2058,6274550.0],["2019-09-27",24.2058,25.0622,23.9917,24.6214,4953531.0],["2019-09-30",24.6214,25.3519,24.2436,24.2436,4547055.0],["2019-10-08",24.2436,25.4589,24.243606567382812,24.9237,8382475.0],["2019-10-09",24.9237,25.1567,23.8469,24.9048,6800160.0],["2019-10-10",24.9048,26.4476,24.3947,25.7675,6949055.0],["2019-10-11",25.7675,26.0131,25.1756,25.6353,4886797.0],["2019-10-14",25.6353,25.8053,23.8847,24.4955,13699819.0],["2019-10-15",24.4955,24.5459,23.9791,24.1806,4553301.0],["2019-10-16",24.1806,24.6844,23.8343,24.3947,5483226.0],["2019-10-17",24.3947,24.8355,23.9791,24.5018,5060888.0],["2019-10-18",24.5018,25.0748,24.2436,24.3507,4439727.0],["2019-10-21",24.3507,24.5962,23.1416,24.294,3511517.0],["2019-10-22",24.294,25.0874,24.293981552124023,24.9048,5674990.0],["2019-10-23",24.9048,25.0622,24.4577,24.4955,3701221.0],["2019-10-24",24.4955,24.7474,24.1869,24.3884,4293696.0],["2019-10-25",24.3884,24.8418,24.1366,24.4829,6152917.0],["2019-10-28",24.4829,24.8481,24.0232,24.2436,6529711.0],["2019-10-29",24.2436,24.7348,24.124,24.6592,5122627.0],["2019-10-30",24.6592,24.804,22.26,24.4577,11865035.0],["2019-10-31",24.4577,24.9237,24.124,24.5018,5785243.0],["2019-11-01",24.5018,25.7864,24.3821,25.4904,7154367.0],["2019-11-04",25.4904,25.8997,24.8418,25.0622,7022132.0],["2019-11-05",25.0622,26.435,24.8418,26.076,7883597.0],["2019-11-06",26.076,26.8884,26.0068,26.4665,5702682.0],["2019-11-07",26.4665,27.9022,25.8619,27.6755,6239459.0],["2019-11-08",27.6755,28.6263,25.8179,26.1642,9418416.0],["2019-11-11",26.1642,26.5987,25.5786,25.6919,5979041.0],["2019-11-12",25.6919,26.372,25.2385,25.9753,5257574.0],["2019-11-13",25.9753,26.3531,25.7171,26.1957,5203480.0],["2019-11-14",26.1957,27.3795,26.195688247680664,26.9765,7565690.0],["2019-11-15",26.9765,28.4626,26.9513,28.1478,5834808.0],["2019-11-18",28.1478,28.3304,27.411,27.877,5267280.0],["2019-11-19",27.877,28.8404,27.6188,28.4374,5549714.0],["2019-11-20",28.4374,28.6263,27.8329,28.0911,3683213.0],["2019-11-21",28.0911,28.3241,27.6188,28.3115,3374923.0],["2019-11-22",28.3115,29.2812,27.9148,28.3367,7500796.0],["2019-11-25",28.3367,28.916,27.4488,28.2611,4970315.0],["2019-11-26",28.2611,30.4147,28.2611,29.4072,14174350.0],["2019-11-27",29.4072,29.9739,28.1981,29.7094,9166331.0],["2019-11-28",29.7094,29.709434509277344,28.3996524810791,28.3997,6228763.0],["2019-11-29",28.3997,28.5445,26.9828,27.4677,8340861.0],["2019-12-02",27.4677,28.3367,27.2914,27.6566,5615272.0],["2019-12-03",27.6566,28.0848,26.9891,27.3166,3912264.0],["2019-12-04",27.3166,27.9148,27.0584,27.3543,3102038.0],["2019-12-05",27.3543,28.1226,27.1528,28.0092,5308617.0],["2019-12-06",28.0092,28.009235382080078,27.0647,27.4488,6934689.0],["2019-12-09",27.4488,28.7082,27.2536,28.28,5893323.0],["2019-12-10",28.28,28.5886,27.8455,28.4626,3862262.0],["2019-12-11",28.4626,28.5256,27.9337,28.3934,3100974.0],["2019-12-12",28.3934,28.9223,28.1918,28.853,3910198.0],["2019-12-13",28.853,29.4009,28.683,29.4009,4163168.0],["2019-12-16",29.4009,29.552,28.2107,29.0168,4905568.0],["2019-12-17",29.0168,29.382,28.343,29.3757,4667647.0],["2019-12-18",29.3757,30.018,28.8971,29.5205,4187044.0],["2019-12-19",29.5205,29.520524978637695,28.8593,29.0294,2889599.0],["2019-12-20",29.0294,29.5079,28.9034,29.2372,3369002.0],["2019-12-23",29.2372,30.5218,28.853,29.4701,5714666.0],["2019-12-24",29.4701,31.4852,29.0231,31.2963,5672672.0],["2019-12-25",31.2963,31.9512,30.8303,31.2081,2885923.0],["2019-12-26",31.2081,31.7371,30.6981,30.8555,2856250.0],["2019-12-27",30.8555,31.4537,30.855501174926758,31.3593,4301477.0],["2019-12-30",31.3593,31.7245,31.0759,31.3782,4422666.0],["2019-12-31",31.3782,31.863,30.5406,31.3278,5313790.0],["2020-01-02",31.3278,31.9323,31.0444,31.4285,4797334.0],["2020-01-03",31.4285,31.428529739379883,30.4147,30.5343,4783883.0],["2020-01-06",30.5343,30.9185,29.2623,29.615,9028775.0],["2020-01-07",29.615,30.1502,29.5772,29.7346,4477233.0],["2020-01-08",29.7346,29.7346248626709,29.1427,29.1427,4409343.0],["2020-01-09",29.1427,30.3391,29.142704010009766,30.2951,7134372.0],["2020-01-10",30.2951,31.9134,30.295059204101562,31.4852,7482845.0],["2020-01-13",31.4852,31.485200881958008,31.1955,31.1955,4232869.0],["2020-01-14",31.1955,31.195537567138672,30.8429,30.8429,4129466.0],["2020-01-15",30.8429,30.9185,30.2447,30.6036,3564070.0],["2020-01-16",30.6036,31.3593,30.2888,30.5532,4087546.0],["2020-01-17",30.5532,31.8378,30.4147,31.0696,7372736.0],["2020-01-20",31.0696,32.2157,30.8996,31.4978,4739543.0],["2020-01-21",31.4978,32.6124,31.2144,31.9827,10498496.0],["2020-01-22",31.9827,33.0595,31.4852,32.795,7491933.0],["2020-01-23",32.795,33.6073,30.9563,31.7938,7488511.0],["2020-02-03",31.7938,31.793764114379883,28.613750457763672,28.6138,3915752.0],["2020-02-04",28.6138,30.3391,27.2536,30.1628,11236475.0],["2020-02-05",30.1628,31.1704,29.4701,29.7283,9385417.0],["2020-02-06",29.7283,29.848,28.9601,29.2812,7666355.0],["2020-02-07",29.2812,29.7535,28.9349,29.678,4550590.0],["2020-02-10",29.678,30.8429,29.4198,30.3895,8705777.0],["2020-02-11",30.3895,31.4222,30.2321,31.057,5941306.0],["2020-02-12",31.057,32.0708,30.8555,31.8064,7559123.0],["2020-02-13",31.8064,32.6124,31.4663,31.7497,4352906.0],["2020-02-14",31.7497,33.6577,31.749679565429688,33.1602,7276516.0],["2020-02-17",33.1602,34.8163,33.160213470458984,34.3189,7210314.0],["2020-02-18",34.3189,35.2949,33.3239,34.9801,5112612.0],["2020-02-19",34.9801,35.2319,34.2811,34.4259,4640707.0],["2020-02-20",34.4259,35.1879,33.0028,33.8214,8679976.0],["2020-02-21",33.8214,34.2937,33.1602,34.2244,4621276.0],["2020-02-24",34.2244,35.1501,33.5254,34.5456,5755111.0],["2020-02-25",34.5456,35.8239,33.6199,34.7723,6725746.0],["2020-02-26",34.7723,35.1186,33.7647,34.0544,5018545.0],["2020-02-27",34.0544,36.951,33.941,35.9624,9367072.0],["2020-02-28",35.9624,38.0971,34.6022,36.5228,8906494.0],["2020-03-02",36.5228,40.1751,36.52283477783203,38.9787,13636549.0],["2020-03-03",38.9787,40.1121,37.3729,37.7696,9437748.0],["2020-03-04",37.7696,37.769649505615234,36.4158,36.7495,8822615.0],["2020-03-05",36.7495,37.1966,36.208,36.5039,6455064.0],["2020-03-06",36.5039,36.8629,35.9561,36.4032,6752349.0],["2020-03-09",36.4032,36.611,34.6967,35.0997,7056996.0],["2020-03-10",35.0997,36.0694,34.0796,35.446,7829646.0],["2020-03-11",35.446,35.7861,34.51408004760742,34.5141,4840079.0],["2020-03-12",34.5141,34.8226,33.5632,33.9599,6021422.0],["2020-03-13",33.9599,34.3189,31.7056,33.8592,5729553.0],["2020-03-16",33.8592,34.2937,31.7497,31.8315,8602683.0],["2020-03-17",31.8315,32.7446,30.8555,32.0519,6118032.0],["2020-03-18",32.0519,33.4625,31.51668930053711,31.5167,6175741.0],["2020-03-19",31.5167,32.4172,29.7724,30.7422,10781604.0],["2020-03-20",30.7422,33.0595,30.74215316772461,32.5431,11994984.0],["2020-03-23",32.5431,34.5833,31.5985,33.8403,13636647.0],["2020-03-24",33.8403,36.8944,33.840293884277344,36.7747,9808485.0],["2020-03-25",36.7747,39.2054,35.9372,36.8377,9291425.0],["2020-03-26",36.8377,37.2785,36.25205612182617,36.2521,4324061.0],["2020-03-27",36.2521,37.4989,36.25205612182617,36.8125,6258927.0],["2020-03-30",36.8125,38.7898,35.8931,38.1916,7551071.0],["2020-03-31",38.1916,39.0416,37.8074,38.7268,3761137.0],["2020-04-01",38.7268,39.1991,37.8452,38.0341,4189823.0],["2020-04-02",38.0341,38.7646,37.3226,38.7268,4903268.0],["2020-04-03",38.7268,39.2935,38.0971,38.5379,3491225.0],["2020-04-07",38.5379,42.228,38.53788757324219,41.2582,10253189.0],["2020-04-08",41.2582,41.258209228515625,39.7343,40.1625,6836947.0],["2020-04-09",40.1625,42.1146,39.8036,41.5605,5483130.0],["2020-04-10",41.5605,43.374,41.3401,41.8438,6025956.0],["2020-04-13",41.8438,44.6334,41.4345,43.4181,5741448.0],["2020-04-14",43.4181,44.2934,42.4924,44.0856,7123756.0],["2020-04-15",44.0856,44.5201,42.9521,43.6952,4548312.0],["2020-04-16",43.6952,43.6952,42.5995,43.5755,3979381.0],["2020-04-17",43.5755,44.9294,42.5113,42.6184,7132001.0],["2020-04-20",42.6184,44.2808,42.618370056152344,43.2166,5637386.0],["2020-04-21",43.2166,44.0037,42.5995,43.0906,4336659.0],["2020-04-22",43.0906,43.5881,42.335,43.3236,4946421.0],["2020-04-23",43.3236,43.8841,42.5806,42.8262,3643313.0],["2020-04-24",42.8262,43.3236,42.335,42.5302,4249460.0],["2020-04-27",42.5302,44.3249,42.530216217041016,43.7015,5229047.0],["2020-04-28",43.7015,45.2127,43.2921,44.9924,5215884.0],["2020-04-29",44.9924,45.1876,43.0718,44.6334,5072583.0],["2020-04-30",44.6334,45.9684,43.5314,43.7015,5752247.0],["2020-05-06",43.7015,44.6838,42.7884,44.5579,6340747.0],["2020-05-07",44.5579,45.8236,44.5264,45.5087,4286695.0],["2020-05-08",45.5087,46.787,45.2442,46.4973,4088779.0],["2020-05-11",46.4973,47.2278,45.3891,45.5591,5596144.0],["2020-05-12",45.5591,48.7958,45.55908966064453,47.6686,7478562.0],["2020-05-13",47.6686,47.7945,46.6485,47.6056,5548907.0],["2020-05-14",47.6056,47.8575,46.0377,46.5036,5239383.0],["2020-05-15",46.5036,46.913,45.6535,45.6661,5934857.0],["2020-05-18",45.6661,46.9885,45.2442,46.7807,4489910.0],["2020-05-19",46.7807,46.9633,46.3147,46.4722,3325286.0],["2020-05-20",46.4722,46.9318,44.9357,44.942,4769850.0],["2020-05-21",44.942,45.515,44.3312,44.6775,5441399.0],["2020-05-22",44.6775,45.6661,43.4496,44.0856,7677548.0],["2020-05-25",44.0856,45.7543,44.08557891845703,45.2002,4676074.0],["2020-05-26",45.2002,45.855,44.816,45.1435,4298581.0],["2020-05-27",45.1435,45.14348220825195,42.2972,42.9395,10607059.0],["2020-05-28",42.9395,45.4646,42.8199,44.0982,9883576.0],["2020-05-29",44.0982,46.4722,42.8703,46.3336,8266544.0],["2020-06-01",46.3336,47.1082,45.219,46.0943,8268834.0],["2020-06-02",46.0943,46.4722,43.7644,43.8904,9205838.0],["2020-06-03",43.8904,45.9117,43.7959,45.0616,7938154.0],["2020-06-04",45.0616,45.7543,44.8097,45.5591,4799996.0],["2020-06-05",45.5591,47.0137,45.55908966064453,46.9759,6331428.0],["2020-06-08",46.9759,47.4797,45.8928,45.9684,5349758.0],["2020-06-09",45.9684,46.8185,45.2631,46.3147,5413372.0],["2020-06-10",46.3147,48.1346,45.9684,47.9016,7065315.0],["2020-06-11",47.9016,48.5187,46.913,47.5678,7407879.0],["2020-06-12",47.5678,48.0653,46.617,47.0074,8686817.0],["2020-06-15",47.0074,48.0779,46.3084,46.5351,5383193.0],["2020-06-16",46.5351,47.1963,46.0629,46.5225,5979211.0],["2020-06-17",46.5225,47.0389,45.9936,46.8941,5011462.0],["2020-06-18",46.8941,46.89405822753906,45.3387,45.4457,6114503.0],["2020-06-19",45.4457,46.7618,45.1561,46.6296,6892009.0],["2020-06-22",46.6296,47.2026,45.685,45.8299,4809311.0],["2020-06-23",45.8299,48.0968,44.709,47.8008,10011112.0],["2020-06-24",47.8008,48.9091,47.7882,48.0212,7194823.0],["2020-06-29",48.0212,48.02123260498047,47.2719,47.3474,4800628.0],["2020-06-30",47.3474,50.8171,47.34744644165039,50.5023,5823273.0],["2020-07-01",50.5023,53.0475,49.7585,50.1826,7707213.0],["2020-07-02",50.1826,50.3051,47.1669,47.5251,16062830.0],["2020-07-03",47.5251,48.4769,47.1669,48.0905,11649809.0],["2020-07-06",48.0905,49.4381,47.6099,49.1743,15160741.0],["2020-07-07",49.1743,52.1711,49.174251556396484,51.4454,11353917.0],["2020-07-08",51.4454,51.6433,49.6454,51.1721,11387532.0],["2020-07-09",51.1721,53.2454,49.9564,52.4915,9619763.0],["2020-07-10",52.4915,54.8286,52.0486,54.6496,8810618.0],["2020-07-13",54.6496,57.015,54.64957809448242,56.5249,7853105.0],["2020-07-14",56.5249,56.7794,54.7061,56.3082,6650779.0],["2020-07-15",56.3082,57.4768,55.4883,56.214,7818619.0],["2020-07-16",56.214,56.8925,51.8318,51.9826,10037020.0],["2020-07-17",51.9826,54.8475,50.9648,54.659,8119708.0],["2020-07-20",54.659,56.2516,53.7166,56.1857,7601653.0],["2020-07-21",56.1857,58.3155,55.6956,58.0422,7161692.0],["2020-07-22",58.0422,58.7302,57.1092,57.5427,8477797.0],["2020-07-23",57.5427,59.0883,55.2527,58.4003,8474437.0],["2020-07-24",58.4003,59.0883,55.5072,55.7804,8923401.0],["2020-07-27",55.7804,56.8925,55.1302,55.5448,5109097.0],["2020-07-28",55.5448,57.3448,54.8569,57.2883,6346621.0],["2020-07-29",57.2883,58.2966,56.8454,58.2401,5554203.0],["2020-07-30",58.2401,58.7113,57.1281,57.2977,5266421.0],["2020-07-31",57.2977,58.504,57.0244,57.3919,4698706.0],["2020-08-03",57.3919,59.3239,57.39194869995117,59.2767,6291513.0],["2020-08-04",59.2767,61.4914,58.9846,60.86,7089853.0],["2020-08-05",60.86,62.7542,59.8516,62.5186,7011773.0],["2020-08-06",62.5186,62.51858139038086,59.9835,60.483,6714637.0],["2020-08-07",60.483,61.2181,58.0516,59.5406,5533993.0],["2020-08-10",59.5406,60.172,57.8631,59.371,4462694.0],["2020-08-11",59.371,60.6149,59.1637,59.4275,4317753.0],["2020-08-12",59.4275,59.42752456665039,55.7993,56.5815,7063580.0],["2020-08-13",56.5815,57.7312,56.0726,56.7888,3301306.0],["2020-08-14",56.7888,57.8349,56.082,57.1469,3515858.0],["2020-08-17",57.1469,57.8443,56.6475,57.2694,3802496.0],["2020-08-18",57.2694,58.6736,56.7511,57.6747,6009105.0],["2020-08-19",57.6747,60.1249,57.0527,59.5783,7723831.0],["2020-08-20",59.5783,59.9364,57.2977,57.6087,6067854.0],["2020-08-21",57.6087,58.2401,56.3553,56.638,5453999.0],["2020-08-24",56.638,59.4087,56.638031005859375,59.371,5733091.0],["2020-08-25",59.371,61.2558,58.7678,59.2202,8062523.0],["2020-08-26",59.2202,60.5961,58.4286,60.3134,9736014.0],["2020-08-27",60.3134,61.5385,60.1909,61.2558,5092675.0],["2020-08-28",61.2558,63.6118,60.9354,63.3008,7383755.0],["2020-08-31",63.3008,64.3657,61.7176,61.7364,6511279.0],["2020-09-01",61.7364,63.4139,61.73640441894531,63.2537,5382086.0],["2020-09-02",63.2537,67.4756,62.7636,66.9007,8517640.0],["2020-09-03",66.9007,67.8525,65.1479,65.9395,6933883.0],["2020-09-04",65.9395,65.93948364257812,63.1406,63.7626,8946322.0],["2020-09-07",63.7626,64.1772,60.4076,60.5019,8399476.0],["2020-09-08",60.5019,61.4348,58.928,59.7951,6613757.0],["2020-09-09",59.7951,61.8589,57.1658,61.1144,10196440.0],["2020-09-10",61.1144,63.3196,60.3134,61.0673,5610734.0],["2020-09-11",61.0673,63.9793,60.3228,63.9416,7322606.0],["2020-09-14",63.9416,67.8526,63.6306,67.6829,9668261.0],["2020-09-15",67.6829,68.0504,66.6274,67.7395,4494478.0],["2020-09-16",67.7395,68.107,65.9678,67.1929,3925796.0],["2020-09-17",67.1929,67.7677,65.572,67.1363,4177738.0],["2020-09-18",67.1363,67.5981,65.4023,67.1646,4670417.0],["2020-09-21",67.1646,67.8054,66.4484,67.4285,2983575.0],["2020-09-22",67.4285,67.7112,66.5332,66.995,3631910.0],["2020-09-23",66.995,69.2661,66.9949722290039,69.1813,5561244.0],["2020-09-24",69.1813,69.18133544921875,66.6369,67.9939,5090381.0],["2020-09-25",67.9939,68.6065,67.0232,67.9468,2875973.0],["2020-09-28",67.9468,69.7279,67.0515,68.0881,7464286.0],["2020-09-29",68.0881,68.6819,66.1562,67.5133,3559622.0],["2020-09-30",67.5133,68.3709,66.9196,67.2871,3178196.0],["2020-10-09",67.2871,70.463,67.28711700439453,70.463,7159703.0],["2020-10-12",70.463,73.0734,70.2651,72.6117,6377774.0],["2020-10-13",72.6117,73.5541,71.6975,73.3467,4388555.0],["2020-10-14",73.3467,75.3823,72.1876,73.3938,5018799.0],["2020-10-15",73.3938,73.9781,72.6682,73.13,3469088.0],["2020-10-16",73.13,74.7697,72.5645,73.2808,3683841.0],["2020-10-19",73.2808,74.4493,71.3206,71.7352,4883491.0],["2020-10-20",71.7352,71.9143,69.9164,71.5656,5265271.0],["2020-10-21",71.5656,71.7164,70.3122,70.642,2964339.0],["2020-10-22",70.642,70.64203643798828,68.0128,69.0117,5406152.0],["2020-10-23",69.0117,70.4347,64.6578,65.6568,6889063.0],["2020-10-26",65.6568,67.8149,63.6118,66.8253,5156882.0],["2020-10-27",66.8253,70.2745,66.1657,69.8033,7912122.0],["2020-10-28",69.8033,73.0357,69.80331420898438,72.8284,7110282.0],["2020-10-29",72.8284,74.0912,71.2734,72.7813,5044914.0],["2020-10-30",72.7813,73.931,70.8305,71.3017,5684058.0],["2020-11-02",71.3017,75.4671,71.3017,75.2127,7430762.0],["2020-11-03",75.2127,75.665,73.1677,74.8734,6765128.0],["2020-11-04",74.8734,75.3446,74.0347,74.93,3747212.0],["2020-11-05",74.93,76.1174,73.9876,75.4011,4096774.0],["2020-11-06",75.4011,79.6325,75.2221,79.444,7874241.0],["2020-11-09",79.444,82.6482,78.2566,82.5351,7188266.0],["2020-11-10",82.5351,83.5717,81.1026,82.5539,5835820.0],["2020-11-11",82.5539,89.2355,82.0073,85.9371,8013356.0],["2020-11-12",85.9371,88.5758,83.4963,86.0408,5425692.0],["2020-11-13",86.0408,87.3696,83.8733,86.9832,7266840.0],["2020-11-16",86.9832,86.98320770263672,81.9885,82.799,11496784.0],["2020-11-17",82.799,84.5801,79.8304,82.6482,8703137.0],["2020-11-18",82.6482,82.64817810058594,79.4252,81.4325,5894018.0],["2020-11-19",81.4325,83.7696,80.2545,81.4419,7577363.0],["2020-11-20",81.4419,83.7225,80.8388,83.4115,5963489.0],["2020-11-23",83.4115,88.0198,83.4021,87.2377,7285467.0],["2020-11-24",87.2377,87.2377,84.7968,86.9832,4725737.0],["2020-11-25",86.9832,87.3601,83.9487,84.646,5008535.0],["2020-11-26",84.646,85.8335,82.5822,83.8545,4545524.0],["2020-11-27",83.8545,85.7581,82.7236,85.645,4320583.0],["2020-11-30",85.645,87.2565,82.9403,86.2575,8215869.0],["2020-12-01",86.2575,91.5821,85.0984,91.5821,9120819.0],["2020-12-02",91.5821,94.0229,90.8941,91.4879,7803756.0],["2020-12-03",91.4879,91.9496,89.5748,90.9318,5119627.0],["2020-12-04",90.9318,94.2397,90.0554,93.3161,4995221.0],["2020-12-07",93.3161,94.7108,91.8837,92.6847,4176420.0],["2020-12-08",92.6847,93.6177,90.9884,91.2146,3584777.0],["2020-12-09",91.2146,92.3077,90.2816,90.4983,3533493.0],["2020-12-10",90.4983,92.9957,89.9423,92.7601,4606049.0],["2020-12-11",92.7601,94.2302,91.9779,92.7318,3548778.0],["2020-12-14",92.7318,96.4731,92.73182678222656,96.1998,5105263.0],["2020-12-15",96.1998,98.1977,94.2397,96.4731,5742928.0],["2020-12-16",96.4731,97.1234,94.2774,95.9171,3992857.0],["2020-12-17",95.9171,97.0386,95.1632,96.1433,3784839.0],["2020-12-18",96.1433,96.3695,92.402,93.9192,6553635.0],["2020-12-21",93.9192,94.2397,92.3737,93.8627,4916393.0],["2020-12-22",93.8627,96.1244,92.4679,93.3349,7009233.0],["2020-12-23",93.3349,97.5098,92.9203,95.8794,7427256.0],["2020-12-24",95.8794,100.3558,95.87942504882812,96.7182,5850827.0],["2020-12-25",96.7182,100.8553,96.71815490722656,100.8364,5237837.0],["2020-12-28",100.8364,101.3924,98.9516,99.8658,4729675.0],["2020-12-29",99.8658,101.2605,97.3401,100.7893,4272743.0],["2020-12-30",100.7893,103.6636,100.3558,103.2018,4479298.0],["2020-12-31",103.2018,107.452,102.4573,106.4908,4914879.0],["2021-01-04",106.4908,110.9578,105.7369,106.4625,7730288.0],["2021-01-05",106.4625,110.8258,104.2102,110.7222,6881393.0],["2021-01-06",110.7222,115.4059,109.4876,114.8781,8535390.0],["2021-01-07",114.8781,126.3659,114.87814331054688,124.8016,8025578.0],["2021-01-08",124.8016,129.7303,118.5629,119.7974,12018169.0],["2021-01-11",119.7974,124.8675,116.8572,117.187,10953741.0],["2021-01-12",117.187,124.2833,111.5232,123.7744,12418923.0],["2021-01-13",123.7744,127.2235,120.6739,122.8414,8289521.0],["2021-01-14",122.8414,122.84140014648438,114.3692,114.4069,8421588.0],["2021-01-15",114.4069,117.3001,108.9976,114.1902,9977643.0],["2021-01-18",114.1902,117.4792,109.94,116.9891,6109763.0],["2021-01-19",116.9891,116.98910522460938,108.941,109.9683,11515943.0],["2021-01-20",109.9683,111.1086,106.8207,109.5536,10399065.0],["2021-01-21",109.5536,113.653,109.55360412597656,110.9672,8767909.0],["2021-01-22",110.9672,120.6268,110.96719360351562,118.4121,12064413.0],["2021-01-25",118.4121,122.5115,116.3483,118.742,10985131.0],["2021-01-26",118.742,119.3545,113.1159,115.1326,8378097.0],["2021-01-27",115.1326,117.1493,111.7305,114.3598,6674788.0],["2021-01-28",114.3598,114.35982513427734,107.3013,108.3568,8536926.0],["2021-01-29",108.3568,113.031,108.35675811767578,110.4206,7633887.0],["2021-02-01",110.4206,112.0321,107.339,111.4384,7146632.0],["2021-02-02",111.4384,115.9148,111.43839263916016,115.0478,8526902.0],["2021-02-03",115.0478,117.3284,113.2572,113.5588,6730021.0],["2021-02-04",113.5588,114.652,111.7117,113.8038,5166742.0],["2021-02-05",113.8038,117.1587,112.6164,115.387,6595071.0],["2021-02-08",115.387,118.742,108.9033,118.742,11623087.0],["2021-02-09",118.742,122.0215,117.6676,119.1472,9070993.0],["2021-02-10",119.1472,120.9943,116.8477,119.9105,7913206.0],["2021-02-18",119.9105,123.7272,115.2551,116.1409,9860555.0],["2021-02-19",116.1409,116.14094543457031,107.1128,107.8856,13146581.0],["2021-02-22",107.8856,107.88555908203125,97.0951,97.1517,18553850.0],["2021-02-23",97.1517,100.3558,93.3067,98.1977,10537434.0],["2021-02-24",98.1977,99.1872,92.6659,93.8627,9684612.0],["2021-02-25",93.8627,95.1821,91.7046,92.8732,7993596.0],["2021-02-26",92.8732,92.87318420410156,87.7466,89.5277,12447230.0],["2021-03-01",89.5277,93.1088,89.0847,92.6376,8502388.0],["2021-03-02",92.6376,96.115,92.0721,93.7496,10562081.0],["2021-03-03",93.7496,93.74961853027344,90.8188,92.5905,6277023.0],["2021-03-04",92.5905,92.59046936035156,85.4094,86.135,13217308.0],["2021-03-05",86.135,88.3026,82.4785,87.3602,12150350.0],["2021-03-08",87.3602,87.5204,80.2074,81.1403,11066962.0],["2021-03-09",81.1403,84.7214,75.4671,82.5539,14439932.0],["2021-03-10",82.5539,85.9466,82.55392456054688,85.5413,10149106.0],["2021-03-11",85.5413,86.2293,83.7791,84.7309,8412864.0],["2021-03-12",84.7309,85.3246,80.1697,82.8461,9406113.0],["2021-03-15",82.8461,82.84608459472656,78.3414,79.0671,7569021.0],["2021-03-16",79.0671,81.3477,78.7466,79.3781,5429313.0],["2021-03-17",79.3781,83.7696,78.6901,83.4963,8348928.0],["2021-03-18",83.4963,87.2659,83.1005,86.9078,7355881.0],["2021-03-19",86.9078,86.90779876708984,80.6786,80.8765,8917072.0],["2021-03-22",80.8765,84.3445,80.8576,81.0838,6189546.0],["2021-03-23",81.0838,82.111,79.6137,81.0461,5173619.0],["2021-03-24",81.0461,81.3288,78.4639,78.8597,4947053.0],["2021-03-25",78.8597,84.7026,76.6263,84.0335,10078046.0],["2021-03-26",84.0335,84.6178,80.7728,84.0429,10830585.0],["2021-03-29",84.0429,86.9172,83.5246,85.8995,7956840.0],["2021-03-30",85.8995,87.1717,84.7026,86.4272,5433274.0],["2021-03-31",86.4272,86.7193,83.9675,84.2974,4722204.0],["2021-04-01",84.2974,85.8712,83.9675,84.4105,4098303.0],["2021-04-02",84.4105,87.1623,84.41046142578125,86.6816,5251878.0],["2021-04-06",86.6816,87.5486,84.1089,84.3633,5214441.0],["2021-04-07",84.3633,84.4199,80.4524,81.2252,8287891.0],["2021-04-08",81.2252,86.5968,80.5749,85.4471,9800639.0],["2021-04-09",85.4471,86.135,81.6492,81.9414,6085113.0],["2021-04-12",81.9414,83.6848,78.1341,78.6901,7347140.0],["2021-04-13",78.6901,80.2828,78.2755,78.8126,5221559.0],["2021-04-14",78.8126,78.8974,76.3435,78.4545,7666683.0],["2021-04-15",78.4545,80.4807,77.9833,80.1414,5930657.0],["2021-04-16",80.1414,81.5173,78.2755,78.8032,5009984.0],["2021-04-19",78.8032,81.0461,77.9362,80.5749,5316376.0],["2021-04-20",80.5749,84.0618,79.9906,82.8744,8398124.0],["2021-04-21",82.8744,83.9581,80.6786,83.1194,5635591.0],["2021-04-22",83.1194,83.8733,81.5644,82.9215,4149446.0],["2021-04-23",82.9215,85.3811,82.92147064208984,84.3162,7214200.0],["2021-04-26",84.3162,85.1927,76.7111,77.3896,18052696.0],["2021-04-27",77.3896,82.9309,77.38961029052734,82.6105,16841159.0],["2021-04-28",82.6105,87.4544,82.61048889160156,86.446,12015449.0],["2021-04-29",86.446,87.3225,81.0461,82.2335,11116620.0],["2021-04-30",82.2335,82.799,80.1131,81.0461,6304816.0],["2021-05-06",81.0461,81.04611206054688,78.5111,80.1697,7521605.0],["2021-05-07",80.1697,80.7634,76.4566,76.532,10188504.0],["2021-05-10",76.532,76.7111,68.8797607421875,68.8798,17510519.0],["2021-05-11",68.8798,68.8798,63.6589,68.7007,22588789.0],["2021-05-12",68.7007,69.219,65.9866,68.8138,13269784.0],["2021-05-13",68.8138,73.1111,67.6735,72.574,14328132.0],["2021-05-14",72.574,77.5969,71.7164,77.3613,14115469.0],["2021-05-17",77.3613,79.1425,75.6085,76.2964,11973888.0],["2021-05-18",76.2964,76.5226,74.2609,74.6849,6841594.0],["2021-05-19",74.6849,74.68492889404297,72.376,73.5446,6262356.0],["2021-05-20",73.5446,79.3875,73.54461669921875,78.9634,15074281.0],["2021-05-21",78.9634,80.3299,74.5059,74.7792,12312412.0],["2021-05-24",74.7792,75.6933,72.7342,75.4954,7246261.0],["2021-05-25",75.4954,76.2022,73.4127,75.8346,9679207.0],["2021-05-26",75.8346,78.398,74.9205,76.1833,9434534.0],["2021-05-27",76.1833,78.5582,74.732,78.3791,10751962.0],["2021-05-28",78.3791,79.2932,75.8629,76.4189,8381738.0],["2021-05-31",76.4189,76.9749,74.3645,75.109,9445503.0],["2021-06-01",75.109,76.5697,74.1195,75.731,7648704.0],["2021-06-02",75.731,76.1456,73.8839,74.4305,7050161.0],["2021-06-03",74.4305,74.5436,72.3289,72.5645,7816243.0],["2021-06-04",72.5645,73.3185,71.396,72.6399,5647608.0],["2021-06-07",72.6399,73.1865,71.5844,71.952,5321657.0],["2021-06-08",71.952,72.7342,70.8682,71.1509,7847193.0],["2021-06-09",71.1509,74.9394,70.6986,74.6472,11050082.0],["2021-06-10",74.6472,76.5697,73.6012,74.9488,9935501.0],["2021-06-11",74.9488,76.3058,73.24305725097656,73.2431,7695984.0],["2021-06-15",73.2431,74.0218,71.4101,71.524,7366835.0],["2021-06-16",71.524,72.3788,69.1402,69.729,7848628.0],["2021-06-17",69.729,72.4643,69.3302,71.695,5305055.0],["2021-06-18",71.695,72.3218,69.8905,70.5933,5693801.0],["2021-06-21",70.5933,71.5715,69.1212,69.995,8018328.0],["2021-06-22",69.995,75.5034,68.6654,75.3799,14915697.0],["2021-06-23",75.3799,75.37994384765625,70.6218,71.0967,14024760.0],["2021-06-24",71.0967,73.5944,69.4062,70.3749,9428744.0],["2021-06-25",70.3749,77.4124,70.09,77.4124,20056315.0],["2021-06-28",77.4124,81.1068,77.41236877441406,80.442,17459103.0],["2021-06-29",80.442,82.6549,79.7677,81.6861,13009305.0],["2021-06-30",81.6861,82.028,80.0431,81.6007,7599561.0],["2021-07-01",81.6007,84.9057,81.2778,83.4716,10231017.0],["2021-07-02",83.4716,83.47162628173828,80.9928,81.8001,10676010.0],["2021-07-05",81.8001,81.80010986328125,79.6822,80.9643,13514350.0],["2021-07-06",80.9643,83.1297,79.9766,81.3537,11408482.0],["2021-07-07",81.3537,81.7716,79.9861,81.0308,9144078.0],["2021-07-08",81.0308,82.2085,79.7772,81.9995,10563225.0],["2021-07-09",81.9995,83.6996,79.3593,82.5884,9589745.0],["2021-07-12",82.5884,86.6817,80.8789,86.3683,14348891.0],["2021-07-13",86.3683,86.36830139160156,83.3007,84.1459,11363624.0],["2021-07-14",84.1459,88.4577,82.1135,87.4035,12818354.0],["2021-07-15",87.4035,91.6963,86.2353,91.3734,15994883.0],["2021-07-16",91.3734,92.8834,89.9393,90.3382,10889857.0],["2021-07-19",90.3382,99.2656,89.2745,96.7583,14929250.0],["2021-07-20",96.7583,97.6606,94.403,96.3025,10684423.0],["2021-07-21",96.3025,98.0974,91.1549,94.6404,14812097.0],["2021-07-22",94.6404,99.9114,93.5293,99.2466,12689370.0],["2021-07-23",99.2466,101.431,97.3092,99.9589,7755833.0],["2021-07-26",99.9589,99.95891571044922,91.5538,95.5997,12913352.0],["2021-07-27",95.5997,95.59966278076172,87.8499,88.6097,18590695.0],["2021-07-28",88.6097,90.794,86.0549,90.2052,12307687.0],["2021-07-29",90.2052,93.9281,90.2052001953125,93.0639,10303814.0],["2021-07-30",93.0639,95.1438,90.3952,92.8455,8111515.0],["2021-08-02",92.8455,102.1338,91.1739,102.1338,14627217.0],["2021-08-03",102.1338,107.3003,101.8109,105.4009,13645151.0],["2021-08-04",105.4009,110.5959,104.1472,106.2366,10802816.0],["2021-08-05",106.2366,106.3696,102.8556,103.7673,6903004.0],["2021-08-06",103.7673,108.6299,101.6209,106.3506,8301335.0],["2021-08-09",106.3506,112.4289,103.7673,110.4154,9231230.0],["2021-08-10",110.4154,110.41543579101562,105.3154,109.0193,9738492.0],["2021-08-11",109.0193,111.5931,102.2857,102.8461,10254185.0],["2021-08-12",102.8461,104.4701,97.6511,97.6891,12632519.0],["2021-08-13",97.6891,103.3305,97.68907165527344,100.5098,9130450.0],["2021-08-16",100.5098,102.5517,95.5522,96.3974,9689431.0],["2021-08-17",96.3974,98.8667,94.498,97.1667,8209380.0],["2021-08-18",97.1667,100.3958,94.4125,99.7595,8610110.0],["2021-08-19",99.7595,101.4025,95.9321,97.0528,6643014.0],["2021-08-20",97.0528,97.0527572631836,87.7454,88.9231,20292833.0],["2021-08-23",88.9231,92.1806,87.565,91.1454,10730887.0],["2021-08-24",91.1454,92.8265,89.3694,90.6706,11907610.0],["2021-08-25",90.6706,92.7885,88.8566,89.5214,9954395.0],["2021-08-26",89.5214,91.6488,87.1471,89.075,8866619.0],["2021-08-27",89.075,90.2242,86.9097,87.3465,9022415.0],["2021-08-30",87.3465,88.9896,84.6968,88.6666,9882329.0],["2021-08-31",88.6666,90.6041,87.0426,90.2052,9535030.0],["2021-09-01",90.2052,95.8086,81.5342,94.2131,17369975.0],["2021-09-02",94.2131,95.4097,90.2242,90.7276,9751929.0],["2021-09-03",90.7276,90.72755432128906,87.3845,87.7929,6358957.0],["2021-09-06",87.7929,93.0734,86.0264,92.0762,8773139.0],["2021-09-07",92.0762,92.8929,89.8633,91.3069,5193193.0],["2021-09-08",91.3069,92.0192,89.5404,90.794,6242317.0],["2021-09-09",90.794,91.8482,89.4739,90.2242,4256543.0],["2021-09-10",90.2242,90.927,89.4169,90.6991,5772828.0],["2021-09-13",90.6991,90.69906616210938,87.0046,87.1376,9453890.0],["2021-09-14",87.1376,89.0845,85.0957,85.3806,7060757.0],["2021-09-15",85.3806,86.6437,83.3957,86.2353,5224554.0],["2021-09-16",86.2353,86.4063,82.3225,83.937,6357553.0],["2021-09-17",83.937,84.6683,79.1979,80.2426,8302814.0],["2021-09-22",80.2426,81.4677,78.4286,79.4353,4468220.0],["2021-09-23",79.4353,81.7906,78.8275,80.2616,5262059.0],["2021-09-24",80.2616,81.0498,79.3593,80.271,4115607.0],["2021-09-27",80.271,81.1733,78.837,80.8029,4558267.0],["2021-09-28",80.8029,82.1515,80.404,80.9928,3097498.0],["2021-09-29",80.9928,83.1202,79.4638,82.6264,7063865.0],["2021-09-30",82.6264,83.1772,79.8532,80.328,5051112.0],["2021-10-08",80.328,81.0118,76.814,79.3688,7786548.0],["2021-10-11",79.3688,82.085,78.5425,80.537,4727920.0],["2021-10-12",80.537,81.2018,78.856,79.9292,3418784.0],["2021-10-13",79.9292,80.7174,79.5872,80.6984,2375700.0],["2021-10-14",80.6984,82.0186,79.7962,81.7146,2700930.0],["2021-10-15",81.7146,82.161,79.1599,79.5113,4438504.0],["2021-10-18",79.5113,79.8532,77.023,77.8492,5015416.0],["2021-10-19",77.8492,82.6264,77.1179,82.1325,8130744.0],["2021-10-20",82.1325,83.3387,79.8722,80.5844,5548899.0],["2021-10-21",80.5844,81.2018,78.9889,80.2141,3196018.0],["2021-10-22",80.2141,81.8761,78.8275,81.2968,3925100.0],["2021-10-25",81.2968,81.9426,80.4515,81.1068,2953761.0],["2021-10-26",81.1068,82.2465,79.5777,79.6917,4010918.0],["2021-10-27",79.6917,80.1191,76.928,77.8492,5137376.0],["2021-10-28",77.8492,78.1247,74.6487,76.4531,6806729.0],["2021-10-29",76.4531,78.6755,75.9973,77.9727,4486618.0],["2021-11-01",77.9727,84.032,77.97269439697266,83.5096,9985842.0],["2021-11-02",83.5096,84.127,82.0755,83.0823,5214547.0],["2021-11-03",83.0823,83.4811,80.385,81.6861,3807354.0],["2021-11-04",81.6861,81.8666,80.0716,80.4895,4201740.0],["2021-11-05",80.4895,85.9029,80.3945,84.1364,8428879.0],["2021-11-08",84.1364,85.4756,77.1085,79.4733,11154721.0],["2021-11-09",79.4733,79.7487,78.0677,78.856,3987106.0],["2021-11-10",78.856,78.85595703125,76.9375,77.6878,4518114.0],["2021-11-11",77.6878,78.3336,76.928,78.0392,4058746.0],["2021-11-12",78.0392,78.685,76.947,78.0677,2929032.0],["2021-11-15",78.0677,78.5995,77.1844,78.0962,3573557.0],["2021-11-16",78.0962,78.799,77.042,77.1274,3520292.0],["2021-11-17",77.1274,77.4314,76.5481,77.3934,3460548.0],["2021-11-18",77.3934,78.4476,76.5481,78.2006,4255746.0],["2021-11-19",78.2006,78.20063781738281,76.7855,77.7923,4071051.0],["2021-11-22",77.7923,80.6509,77.5453,79.2833,5071215.0],["2021-11-23",79.2833,80.613,78.1627,80.1001,4321456.0],["2021-11-24",80.1001,80.10009765625,76.9375,77.2224,5451357.0],["2021-11-25",77.2224,78.0677,76.3202,77.5833,2980347.0],["2021-11-26",77.5833,77.58331298828125,76.5671,76.7665,2063630.0],["2021-11-29",76.7665,76.76654815673828,74.7626,75.8643,5753767.0],["2021-11-30",75.8643,76.4531,74.7721,74.7721,3506086.0],["2021-12-01",74.7721,74.77212524414062,72.3883,72.5308,6035309.0],["2021-12-02",72.5308,74.0408,72.3218,74.0313,5307616.0],["2021-12-03",74.0313,75.6744,74.03131866455078,75.342,6075264.0],["2021-12-06",75.342,77.6593,74.5632,75.6269,5806199.0],["2021-12-07",75.6269,79.9576,75.62686920166016,79.6917,12723327.0],["2021-12-08",79.6917,79.9386,78.4951,79.8342,5404954.0],["2021-12-09",79.8342,83.1012,79.83417510986328,81.6292,7511038.0],["2021-12-10",81.6292,83.1012,80.0241,80.9169,4706149.0],["2021-12-13",80.9169,86.1119,80.91686248779297,83.5286,8130089.0],["2021-12-14",83.5286,83.52861785888672,80.7364,82.8923,5888652.0],["2021-12-15",82.8923,83.823,81.22077178955078,81.2208,3464740.0],["2021-12-16",81.2208,82.066,80.7079,81.8381,2124336.0],["2021-12-17",81.8381,82.294,80.1475830078125,80.1476,2290834.0],["2021-12-20",80.1476,80.8409,78.856,79.0744,2732901.0],["2021-12-21",79.0744,80.8884,79.0079,79.6917,1763122.0],["2021-12-22",79.6917,79.7012,77.6973,78.6185,4456096.0],["2021-12-23",78.6185,80.3945,78.0107,79.3878,4187528.0],["2021-12-24",79.3878,80.1571,76.6526,76.909,2563119.0],["2021-12-27",76.909,78.1721,76.4152,77.5738,1421541.0],["2021-12-28",77.5738,79.3023,77.118,78.5236,3357072.0],["2021-12-29",78.5236,80.0241,75.9878,76.7476,3881386.0],["2021-12-30",76.7476,77.2984,76.0448,76.947,2052900.0],["2021-12-31",76.947,78.0392,76.4152,77.6878,2052568.0],["2022-01-04",77.6878,78.0677,75.2375,75.6649,3953099.0],["2022-01-05",75.6649,75.66487121582031,73.9648,74.3542,4145279.0],["2022-01-06",74.3542,76.3582,73.2715,76.2157,5048065.0],["2022-01-07",76.2157,83.842,74.7436,83.0063,17469196.0],["2022-01-10",83.0063,85.4756,79.6822,85.0007,11518399.0],["2022-01-11",85.0007,85.00070190429688,82.066,82.1895,5481235.0],["2022-01-12",82.1895,82.7878,80.0621,81.1543,3853484.0],["2022-01-13",81.1543,81.15428924560547,79.0174,79.0174,3901828.0],["2022-01-14",79.0174,79.01740264892578,76.7476,76.928,4222859.0],["2022-01-17",76.928,77.8302,75.8833,77.2509,3412858.0],["2022-01-18",77.2509,78.4001,76.1017,78.2386,3416886.0],["2022-01-19",78.2386,82.1515,78.2386245727539,80.613,7253306.0],["2022-01-20",80.613,81.6482,79.1694,80.8219,3865626.0],["2022-01-21",80.8219,81.1448,77.4978,78.7515,3833161.0],["2022-01-24",78.7515,78.75147247314453,75.9878,76.8805,3094379.0],["2022-01-25",76.8805,78.6185,75.5034,76.0163,3209549.0],["2022-01-26",76.0163,76.909,74.5347,75.9688,2614849.0],["2022-01-27",75.9688,75.9688,73.0816,73.2241,3169700.0],["2022-01-28",73.2241,74.5537,72.3313,72.8252,2495533.0],["2022-02-07",72.8252,75.171,72.8251724243164,74.7626,2555816.0],["2022-02-08",74.7626,75.8738,72.3693,73.1861,4503195.0],["2022-02-09",73.1861,73.604,65.8637,67.8011,11540410.0],["2022-02-10",67.8011,67.80111694335938,64.1067,64.2491,9529080.0],["2022-02-11",64.2491,65.5123,62.3972,65.4458,7484140.0],["2022-02-14",65.4458,65.44578552246094,61.0105,61.7323,9409912.0],["2022-02-15",61.7323,64.2491,61.5899,63.9167,5787904.0],["2022-02-16",63.9167,65.3223,63.2044,64.6765,4144923.0],["2022-02-17",64.6765,67.7631,64.0117,66.6329,9569204.0],["2022-02-18",66.6329,67.9056,65.9017,67.0793,4328466.0],["2022-02-21",67.0793,67.5732,65.7592,66.272,3145788.0],["2022-02-22",66.272,66.27204895019531,64.5815,64.9329,2129360.0],["2022-02-23",64.9329,65.6072,64.5815,65.1609,2742015.0],["2022-02-24",65.1609,65.4363,61.7324,63.1095,6849068.0],["2022-02-25",63.1095,65.3603,63.10945510864258,65.0469,3394785.0],["2022-02-28",65.0469,65.0468978881836,63.062,63.6128,3603062.0],["2022-03-01",63.6128,65.3413,63.2044,63.6223,3190699.0],["2022-03-02",63.6223,63.62230682373047,62.777,63.024,1878687.0],["2022-03-03",63.024,63.6318,59.51,59.9848,8437645.0],["2022-03-04",59.9848,60.0038,58.2279,58.7407,4335884.0],["2022-03-07",58.7407,58.74070358276367,55.5211,55.6541,6425938.0],["2022-03-08",55.6541,56.2429,53.3747,53.7831,5964032.0],["2022-03-09",53.7831,54.372,50.6775,52.8809,5618005.0],["2022-03-10",52.8809,54.3245,52.52,52.9474,6164173.0],["2022-03-11",52.9474,54.4004,51.3613,54.3814,5933231.0],["2022-03-14",54.3814,54.381446838378906,52.5295,52.7099,3171917.0],["2022-03-15",52.7099,52.709930419921875,49.5948,49.8038,5742597.0],["2022-03-16",49.8038,50.744,47.8378,50.6015,7781733.0],["2022-03-17",50.6015,53.4792,50.60152816772461,52.7954,6544032.0],["2022-03-18",52.7954,52.9474,51.7887,52.3775,4645914.0],["2022-03-21",52.3775,53.1278,51.7887,52.3965,3440353.0],["2022-03-22",52.3965,52.8239,51.4943,51.9596,2451468.0],["2022-03-23",51.9596,52.7004,51.4278,52.1401,4308659.0],["2022-03-24",52.1401,53.8116,51.2853,51.5988,5305242.0],["2022-03-25",51.5988,51.9501,49.3669,49.3859,6186052.0],["2022-03-28",49.3859,49.7563,48.0848,48.7401,4538943.0],["2022-03-29",48.7401,49.2339,47.3915,47.4579,5506579.0],["2022-03-30",47.4579,50.2216,47.45793151855469,50.2026,6793824.0],["2022-03-31",50.2026,50.7725,49.1295,49.4334,4952924.0],["2022-04-01",49.4334,49.7183,48.3507,49.2244,3747119.0],["2022-04-06",49.2244,49.224422454833984,47.6954,48.1227,5306532.0],["2022-04-07",48.1227,49.1769,47.4864,47.4864,5116618.0],["2022-04-08",47.4864,51.6177,47.4009,51.0194,15020502.0],["2022-04-11",51.0194,51.7602,49.063,49.4903,11092800.0],["2022-04-12",49.4903,49.49034881591797,47.6384,48.7306,7796044.0],["2022-04-13",48.7306,48.9585,47.6764,47.9518,6736211.0],["2022-04-14",47.9518,49.8607,47.8188,49.025,5809378.0],["2022-04-15",49.025,49.02497863769531,44.6372,46.2423,8333470.0],["2022-04-18",46.2423,46.24227523803711,44.6562,46.1758,4531491.0],["2022-04-19",46.1758,47.154,44.0864,44.4188,9327126.0],["2022-04-20",44.4188,46.1568,43.7065,45.1406,8628642.0],["2022-04-21",45.1406,45.6724,43.7065,43.9249,4367438.0],["2022-04-22",43.9249,44.1434,42.8802,43.1177,5337639.0],["2022-04-25",43.1177,43.117671966552734,40.0785,40.126,6503232.0],["2022-04-26",40.126,40.6484,39.0148,39.6607,8179731.0],["2022-04-27",39.6607,42.0635,39.4612,41.9305,7760309.0],["2022-04-28",41.9305,42.5193,40.8953,42.1869,6093639.0],["2022-04-29",42.1869,44.1434,41.5506,43.621,6073794.0],["2022-05-05",43.621,45.549,43.621028900146484,44.8842,5253797.0],["2022-05-06",44.8842,45.1026,43.4406,44.4948,2892887.0],["2022-05-09",44.4948,44.494773864746094,43.7065,43.9914,2264521.0],["2022-05-10",43.9914,44.5423,42.8423,44.2763,3229239.0],["2022-05-11",44.2763,46.3277,44.1054,45.1596,5013680.0],["2022-05-12",45.1596,45.7104,44.1624,44.6467,2876307.0],["2022-05-13",44.6467,46.8121,44.646732330322266,45.6819,7028107.0],["2022-05-16",45.6819,47.5149,45.6439,45.7579,6537125.0],["2022-05-17",45.7579,45.9479,44.8177,45.9194,2812444.0],["2022-05-18",45.9194,46.3088,45.2166,45.6344,2431483.0],["2022-05-19",45.6344,46.4417,44.5233,46.2993,4411024.0],["2022-05-20",46.2993,47.8473,46.1473,47.2015,4504035.0],["2022-05-23",47.2015,47.4389,45.7864,46.3847,2867901.0],["2022-05-24",46.3847,46.6981,44.6562,44.7132,3471700.0],["2022-05-25",44.7132,45.1596,44.1624,45.0171,2256754.0],["2022-05-26",45.0171,49.2814,44.9317,47.8948,10034240.0],["2022-05-27",47.8948,48.816,47.7523,47.9898,5935275.0],["2022-05-30",47.9898,49.6043,47.344,49.0725,5296136.0],["2022-05-31",49.0725,51.6272,48.6261,50.6395,8282600.0],["2022-06-01",50.6395,51.0669,49.6138,49.8607,4166950.0],["2022-06-02",49.8607,52.406,49.5853,51.5703,6152618.0],["2022-06-06",51.5703,52.1021,50.5256,51.6652,4884516.0],["2022-06-07",51.6652,52.4155,50.8105,51.6367,3417724.0],["2022-06-08",51.6367,52.0546,50.1077,51.1904,3760294.0],["2022-06-09",51.1904,51.5081,50.0639,50.786,3566828.0],["2022-06-10",50.786,51.9702,50.3142,51.6236,3594967.0],["2022-06-13",51.6236,54.7719,50.4587,53.087,8069470.0],["2022-06-14",53.087,55.9561,52.4516,55.7443,7850290.0],["2022-06-15",55.7443,59.1139,55.744258880615234,56.3797,9605922.0],["2022-06-16",56.3797,56.6011,54.2808,54.7719,6221043.0],["2022-06-17",54.7719,55.4939,53.6454,54.8585,5113396.0],["2022-06-20",54.8585,55.7635,53.9728,55.2918,6191301.0],["2022-06-21",55.2918,55.5517,53.7706,54.4156,5174470.0],["2022-06-22",54.4156,54.7815,53.0678,53.1352,3600021.0],["2022-06-23",53.1352,56.0138,53.13515090942383,55.8405,5398634.0],["2022-06-24",55.8405,56.3219,55.0896,55.6095,3927286.0],["2022-06-27",55.6095,58.6614,55.5517,57.7179,7501986.0],["2022-06-28",57.7179,58.1512,56.6107,58.1319,4797570.0],["2022-06-29",58.1319,58.9984,57.3039,57.8335,5723114.0],["2022-06-30",57.8335,59.6916,57.5446,59.422,4221773.0],["2022-07-01",59.422,63.5427,59.422027587890625,60.5196,6621184.0],["2022-07-04",60.5196,61.4823,58.7866,60.6544,4263783.0],["2022-07-05",60.6544,61.0876,56.1294,57.1884,9303530.0],["2022-07-06",57.1884,57.18840789794922,52.9619,53.5877,13113685.0],["2022-07-07",53.5877,57.7661,53.1063,57.1884,10188397.0],["2022-07-08",57.1884,58.2378,55.0222,55.0703,6652961.0],["2022-07-11",55.0703,56.2064,54.0016,56.1486,6612491.0],["2022-07-12",56.1486,59.0658,55.6769,56.5915,9911242.0],["2022-07-13",56.5915,57.8623,55.648,57.2847,5480529.0],["2022-07-14",57.2847,57.28468322753906,54.8681,55.3591,7988849.0],["2022-07-15",55.3591,56.216,54.3964,54.406,5602755.0],["2022-07-18",54.406,55.2147,53.1255,54.4926,8768990.0],["2022-07-19",54.4926,54.5889,52.1242,53.0774,6976704.0],["2022-07-20",53.0774,54.3386,53.07738494873047,53.8091,5175406.0],["2022-07-21",53.8091,54.5697,53.3085,53.4336,3379828.0],["2022-07-22",53.4336,53.9054,52.3938,52.9233,3150709.0],["2022-07-25",52.9233,53.2314,51.9991,52.596,2762601.0],["2022-07-26",52.596,53.915,51.9991,53.838,3941034.0],["2022-07-27",53.838,54.2905,51.6236,51.8739,5044160.0],["2022-07-28",51.8739,52.2783,50.9304,51.0652,5584084.0],["2022-07-29",51.0652,51.354,49.727,50.2083,5106362.0],["2022-08-01",50.2083,50.8534,49.2937,50.6416,5489112.0],["2022-08-02",50.6416,50.64158248901367,48.2347,48.8027,5124891.0],["2022-08-03",48.8027,49.5825,47.7437,47.8881,4955155.0],["2022-08-04",47.8881,48.7738,47.7533,48.5235,3104895.0],["2022-08-05",48.5235,49.4863,48.148,49.39,3253301.0],["2022-08-08",49.39,50.0543,49.1012,49.6788,2696973.0],["2022-08-09",49.6788,50.1313,49.1686,49.5825,2793290.0],["2022-08-10",49.5825,49.7944,48.1191,48.5813,2839888.0],["2022-08-11",48.5813,52.2398,48.58126449584961,52.0761,7296227.0],["2022-08-12",52.0761,53.7802,51.3155,52.9522,8949553.0],["2022-08-15",52.9522,52.95222473144531,49.9484,50.3142,7213847.0],["2022-08-16",50.3142,50.6031,49.3033,49.5633,4149424.0],["2022-08-17",49.5633,49.5633,48.1384,49.2456,5580621.0],["2022-08-18",49.2456,49.24557113647461,48.1865,48.5813,3737491.0],["2022-08-19",48.5813,48.8027,48.1191,48.2058,4646472.0],["2022-08-22",48.2058,50.0639,47.6666,49.6788,8448898.0],["2022-08-23",49.6788,50.6897,48.1384,48.3406,6630411.0],["2022-08-24",48.3406,49.1974,48.1384,48.2443,4611830.0],["2022-08-25",48.2443,49.1974,48.1384,48.9375,3940546.0],["2022-08-26",48.9375,50.4201,48.639,49.053,5840769.0],["2022-08-29",49.053,52.4708,48.3309,51.1807,10005698.0],["2022-08-30",51.1807,51.18073272705078,47.6859,48.5813,10858536.0],["2022-08-31",48.5813,48.58126449584961,46.7424,47.1179,7566679.0],["2022-09-01",47.1179,48.6101,47.0312,47.2238,5672070.0],["2022-09-02",47.2238,47.4644,45.0864,45.5197,6493728.0],["2022-09-05",45.5197,45.7122,44.5473,45.1249,4413786.0],["2022-09-06",45.1249,47.8496,44.6724,47.5704,6460389.0],["2022-09-07",47.5704,48.716,47.1564,47.9458,3723219.0],["2022-09-08",47.9458,48.2154,47.1756,47.6859,2266859.0],["2022-09-09",47.6859,49.2841,47.2238,49.1878,5221115.0],["2022-09-13",49.1878,50.7282,48.9567,49.8136,5674867.0],["2022-09-14",49.8136,50.2565,48.6198,50.1698,5423772.0],["2022-09-15",50.1698,50.6223,49.5055,50.1602,4563142.0],["2022-09-16",50.1602,50.2565,49.1108,49.1493,3245102.0],["2022-09-19",49.1493,49.5729,47.58,47.8496,4388927.0],["2022-09-20",47.8496,48.5909,47.0601,47.5415,2847533.0],["2022-09-21",47.5415,47.994,46.9446,47.3682,2325229.0],["2022-09-22",47.3682,47.3681755065918,46.2321,46.3284,3033776.0],["2022-09-23",46.3284,46.5498,44.9613,45.5871,4898881.0],["2022-09-26",45.5871,47.6474,45.0575,46.2321,5046810.0],["2022-09-27",46.2321,46.9831,45.0575,45.9722,4565779.0],["2022-09-28",45.9722,45.97216033935547,43.6808,43.6904,4552069.0],["2022-09-29",43.6904,44.4702,43.0357,43.2475,4978196.0],["2022-09-30",43.2475,44.2488,43.247528076171875,43.5941,4369131.0],["2022-10-10",43.5941,43.6519,41.0621,41.3027,3584661.0],["2022-10-11",41.3027,42.9876,40.7058,42.8432,6647622.0],["2022-10-12",42.8432,47.1275,42.84316635131836,47.1179,11349454.0],["2022-10-13",47.1179,47.6089,45.7315,46.4054,9139176.0],["2022-10-14",46.4054,47.2815,45.847,46.4535,5707110.0],["2022-10-17",46.4535,48.5716,46.0107,48.2828,7390575.0],["2022-10-18",48.2828,48.899,47.7051,48.2443,4024611.0],["2022-10-19",48.2443,48.562,47.3682,47.5126,3399093.0],["2022-10-20",47.5126,49.3804,47.089,48.6198,6566410.0],["2022-10-21",48.6198,50.0447,48.5716,49.7366,7117096.0],["2022-10-24",49.7366,50.4009,48.7931,49.8521,7198918.0],["2022-10-25",49.8521,54.6852,49.313,53.915,17402633.0],["2022-10-26",53.915,54.4927,52.5094,54.3386,9826268.0],["2022-10-27",54.3386,55.4169,53.5588,53.9535,5639623.0],["2022-10-28",53.9535,55.5228,53.5299,54.3579,6588343.0],["2022-10-31",54.3579,54.897,52.1339,53.1159,7509596.0],["2022-11-01",53.1159,58.4304,53.11589813232422,57.6602,11056016.0],["2022-11-02",57.6602,61.7904,57.0055,59.5183,10296913.0],["2022-11-03",59.5183,61.1358,58.7288,59.2872,7759111.0],["2022-11-04",59.2872,59.2872428894043,57.2847,57.9009,11611060.0],["2022-11-07",57.9009,57.90085220336914,55.0703,56.2449,10588983.0],["2022-11-08",56.2449,56.293,54.7237,55.648,6471764.0],["2022-11-09",55.648,58.5363,55.2629,58.3052,6588523.0],["2022-11-10",58.3052,58.30521774291992,55.648,56.5626,4805512.0],["2022-11-11",56.5626,62.2237,56.56260681152344,62.2237,13072043.0],["2022-11-14",62.2237,66.5273,60.3174,62.2526,16908318.0],["2022-11-15",62.2526,63.3886,60.9432,62.1948,7801394.0],["2022-11-16",62.1948,64.7943,61.8097,61.983,10344002.0],["2022-11-17",61.983,62.628,59.5953,61.0395,6664303.0],["2022-11-18",61.0395,63.042,61.0202,62.3392,6557923.0],["2022-11-21",62.3392,65.9785,61.1358,64.7076,7661584.0],["2022-11-22",64.7076,64.7461,61.8386,62.4355,6674780.0],["2022-11-23",62.4355,62.8687,60.6544,61.5786,6471968.0],["2022-11-24",61.5786,62.7725,60.6544,61.5209,5989620.0],["2022-11-25",61.5209,61.906,60.173,61.4535,4648591.0],["2022-11-28",61.4535,61.453468322753906,59.1813,60.3463,5328440.0],["2022-11-29",60.3463,63.2538,60.2789,62.965,5963512.0],["2022-11-30",62.965,64.5054,62.4836,63.3212,4687672.0],["2022-12-01",63.3212,64.4477,59.5953,59.8071,7989078.0],["2022-12-02",59.8071,60.327,59.0369,59.7109,5038321.0],["2022-12-05",59.7109,62.8302,59.71085739135742,61.9349,6597091.0],["2022-12-06",61.9349,63.0613,61.1358,61.9445,5477278.0],["2022-12-07",61.9445,61.94447708129883,59.6338,60.173,8102926.0],["2022-12-08",60.173,60.9432,59.4991,60.4618,4514690.0],["2022-12-09",60.4618,63.639,60.1249,63.0517,8790630.0],["2022-12-12",63.0517,63.7834,61.6268,62.5895,3566440.0],["2022-12-13",62.5895,62.8206,59.9419,59.9419,8878490.0],["2022-12-14",59.9419,60.51,58.4496,59.0177,9484035.0],["2022-12-15",59.0177,60.9817,56.6781,58.6037,14882986.0],["2022-12-16",58.6037,60.8951,57.7757,60.7603,8601678.0],["2022-12-19",60.7603,63.6197,60.3848,62.5799,9661025.0],["2022-12-20",62.5799,62.7917,60.5581,61.3283,5963175.0],["2022-12-21",61.3283,62.8687,60.25,60.7506,3006581.0],["2022-12-22",60.7506,61.983,60.0575,60.818,3942759.0],["2022-12-23",60.818,60.81803894042969,58.6422,59.1525,3419292.0],["2022-12-26",59.1525,60.2211,59.1043,59.8842,3309148.0],["2022-12-27",59.8842,61.6075,59.6916,61.1358,3429125.0],["2022-12-28",61.1358,62.5318,59.6531,59.7879,5078429.0],["2022-12-29",59.7879,61.6364,59.7301,60.5099,4338038.0],["2022-12-30",60.5099,62.3777,60.0286,60.7988,3803123.0],["2023-01-03",60.7988,60.79878616333008,58.8251,59.4124,4781354.0],["2023-01-04",59.4124,61.2128,59.0177,60.0767,4701918.0],["2023-01-05",60.0767,61.1261,59.1621,61.0395,3640975.0],["2023-01-06",61.0395,62.0985,59.9612,61.6075,3412817.0],["2023-01-09",61.6075,65.3527,61.3283,63.7352,7051029.0],["2023-01-10",63.7352,64.2166,62.4644,63.7352,4444867.0],["2023-01-11",63.7352,65.4201,63.1479,64.6499,5415616.0],["2023-01-12",64.6499,65.1505,63.5427,64.2648,4838904.0],["2023-01-13",64.2648,65.1794,63.8796,64.7269,3453134.0],["2023-01-16",64.7269,65.3142,62.9169,64.0144,6837045.0],["2023-01-17",64.0144,66.8931,63.6389,66.4695,5646265.0],["2023-01-18",66.4695,67.6344,65.0638,65.4586,6214326.0],["2023-01-19",65.4586,65.8341,64.4669,65.4008,4391095.0],["2023-01-20",65.4008,65.7378,64.3129,65.6223,4108522.0],["2023-01-30",65.6223,66.1036,64.0144,64.3321,5203553.0],["2023-01-31",64.3321,64.9772,62.9169,62.9939,5064094.0],["2023-02-01",62.9939,64.3418,62.6377,63.8122,3827694.0],["2023-02-02",63.8122,63.8411,62.4451,62.5125,4887847.0],["2023-02-03",62.5125,62.9554,62.1467,62.628,4170377.0],["2023-02-06",62.628,62.6377,61.6171,62.628,3930509.0],["2023-02-07",62.628,62.9458,61.8001,62.0985,2917873.0],["2023-02-08",62.0985,62.5799,61.1165,61.5979,3489977.0],["2023-02-09",61.5979,62.965,60.9432,62.5799,6563940.0],["2023-02-10",62.5799,64.284,62.2815,62.9843,5205374.0],["2023-02-13",62.9843,67.3071,62.6281,67.1819,10552223.0],["2023-02-14",67.1819,67.7307,66.1421,67.5285,5503961.0],["2023-02-15",67.5285,68.7031,66.2288,67.2397,8692040.0],["2023-02-16",67.2397,67.23970031738281,64.5536,64.8232,5164559.0],["2023-02-17",64.8232,67.0857,64.6113,64.9868,4057208.0],["2023-02-20",64.9868,70.1376,64.98681640625,69.7044,7585897.0],["2023-02-21",69.7044,70.6286,69.0112,70.3783,4789999.0],["2023-02-22",70.3783,70.3783187866211,67.6826,68.7705,4602211.0],["2023-02-23",68.7705,69.7044,68.164,68.4913,4762579.0],["2023-02-24",68.4913,68.8379,66.431,67.3264,4458759.0],["2023-02-27",67.3264,67.6056,65.9592,66.5947,3932151.0],["2023-02-28",66.5947,66.999,65.3816,66.3732,3369576.0],["2023-03-01",66.3732,67.8751,65.5356,67.49,3592393.0],["2023-03-02",67.49,68.8379,67.0086,68.4528,3767410.0],["2023-03-03",68.4528,70.0221,68.0966,68.7416,4255981.0],["2023-03-06",68.7416,68.74162292480469,65.6415,66.5369,9410237.0],["2023-03-07",66.5369,66.53688049316406,65.2853,65.3431,3591309.0],["2023-03-08",65.3431,67.6152,65.34305572509766,66.354,3562695.0],["2023-03-09",66.354,66.4502,64.7461,65.4875,2669973.0],["2023-03-10",65.4875,65.48746490478516,63.5619,63.8026,3665339.0],["2023-03-13",63.8026,65.757,63.3501,65.5163,4741422.0],["2023-03-14",65.5163,65.7763,63.5427,64.3321,6805492.0],["2023-03-15",64.3321,64.621,62.2911,62.4644,8152830.0],["2023-03-16",62.4644,62.4836,60.9913,61.2898,5270311.0],["2023-03-17",61.2898,62.2911,60.4329,60.8469,4882092.0],["2023-03-20",60.8469,61.3283,59.9419,60.1537,2994501.0],["2023-03-21",60.1537,60.6255,59.5087,60.3078,4950177.0],["2023-03-22",60.3078,62.1948,60.30777359008789,61.7134,4317992.0],["2023-03-23",61.7134,64.1588,61.1454,63.4079,4615088.0],["2023-03-24",63.4079,63.40788269042969,60.173,60.404,7931964.0],["2023-03-27",60.404,61.492,59.2102,61.1454,3727567.0],["2023-03-28",61.1454,62.7725,60.6544,61.4438,3211760.0],["2023-03-29",61.4438,62.7243,61.3187,61.6171,2924916.0],["2023-03-30",61.6171,63.7352,61.61713790893555,63.5427,3687627.0],["2023-03-31",63.5427,63.9759,63.0613,63.7545,2644638.0],["2023-04-03",63.7545,64.7943,63.1672,63.716,2774040.0],["2023-04-04",63.716,65.4586,63.715972900390625,64.5054,6534524.0],["2023-04-06",64.5054,64.50543975830078,62.5799,63.302,2687627.0],["2023-04-07",63.302,65.0638,63.301979064941406,64.1974,3409862.0],["2023-04-10",64.1974,64.5921,62.7821,63.2635,4539275.0],["2023-04-11",63.2635,64.6017,62.6473,63.0709,3376253.0],["2023-04-12",63.0709,63.5427,61.6364,63.0998,4177003.0],["2023-04-13",63.0998,63.09980010986328,62.0793,62.8591,2878824.0],["2023-04-14",62.8591,63.3405,61.5979,61.9252,2894267.0],["2023-04-17",61.9252,63.8122,61.5401,63.0517,2963476.0],["2023-04-18",63.0517,64.8809,62.7532,64.5247,4818099.0],["2023-04-19",64.5247,68.9438,63.7063,67.5478,11489984.0],["2023-04-20",67.5478,68.6935,65.4682,66.094,4429003.0],["2023-04-21",66.094,67.0857,64.698,64.8039,3327837.0],["2023-04-24",64.8039,65.1409,62.8976,63.6967,4489493.0],["2023-04-25",63.6967,64.2648,57.3232,57.3328,10673823.0],["2023-04-26",57.3328,60.1345,56.3219,59.0658,6261877.0],["2023-04-27",59.0658,60.1634,58.2378,59.3257,3338131.0],["2023-04-28",59.3257,60.5388,58.8636,59.2584,4282613.0],["2023-05-04",59.2584,59.6916,54.5504,56.2449,10397387.0],["2023-05-05",56.2449,57.0729,55.7443,56.7455,8783296.0],["2023-05-08",56.7455,57.5735,56.2353,56.7648,4025601.0],["2023-05-09",56.7648,57.9201,55.5998,56.4856,3836613.0],["2023-05-10",56.4856,56.9188,55.2051,56.2738,3828794.0],["2023-05-11",56.2738,56.9477,55.4554,55.8405,3144047.0],["2023-05-12",55.8405,56.3412,54.8874,55.0896,4211320.0],["2023-05-15",55.0896,55.5517,54.2327,55.2821,4934814.0],["2023-05-16",55.2821,55.879,54.3964,55.4265,3769600.0],["2023-05-17",55.4265,55.9464,54.6852,55.0703,2273028.0],["2023-05-18",55.0703,56.0235,53.6358,54.3964,4772198.0],["2023-05-19",54.3964,54.4541,53.2699,53.7802,4671400.0],["2023-05-22",53.7802,55.3495,53.1448,55.0607,3466164.0],["2023-05-23",55.0607,55.1955,53.8957,53.9439,3828189.0],["2023-05-24",53.9439,55.3495,53.6262,55.0799,4464400.0],["2023-05-25",55.0799,56.4663,54.6371,55.648,5346256.0],["2023-05-26",55.648,56.0331,52.5864,53.2025,4380178.0],["2023-05-29",53.2025,53.4817,51.7103,52.7693,6510265.0],["2023-05-30",52.7693,53.6743,51.5658,52.6538,6432626.0],["2023-05-31",52.6538,52.9522,51.7488,52.5286,4689064.0],["2023-06-01",52.5286,53.655,51.9991,52.8367,3597049.0],["2023-06-02",52.8367,54.4445,52.5671,54.2038,6217436.0],["2023-06-05",54.2038,54.3097,53.2025,53.6165,4511255.0],["2023-06-06",53.6165,55.0511,53.2699,54.0883,4497390.0],["2023-06-07",54.0883,54.3964,52.721160888671875,52.7212,4304606.0],["2023-06-08",52.7212,53.8187,52.4708,53.6262,3176560.0],["2023-06-09",53.6262,54.5889,52.9522,53.4336,3287455.0],["2023-06-12",53.4336,55.8309,53.2988,54.7815,5117246.0],["2023-06-13",54.7815,56.0331,54.4927,54.9837,3610360.0],["2023-06-14",54.9837,58.1127,54.98366928100586,57.2751,8733010.0],["2023-06-15",57.2751,61.6171,57.275054931640625,61.1839,9262786.0],["2023-06-16",61.1839,61.906,59.9901,61.7808,6493764.0],["2023-06-19",61.7808,63.533,61.3283,61.7904,7425478.0],["2023-06-20",61.7904,67.1081,61.2655,64.5028,9436573.0],["2023-06-21",64.5028,65.1347,63.3848,63.9681,7873023.0],["2023-06-26",63.9681,63.968074798583984,61.9168,62.2085,8627705.0],["2023-06-27",62.2085,62.6945,61.3432,62.3737,4057868.0],["2023-06-28",62.3737,62.5098,60.7599,61.1974,4217588.0],["2023-06-29",61.1974,62.4223,60.5169,62.0821,5379618.0],["2023-06-30",62.0821,62.9959,61.1488,62.539,3313161.0],["2023-07-03",62.539,65.2902,62.2862,62.8987,11298030.0],["2023-07-04",62.8987,63.1612,60.5655,60.9349,8356543.0],["2023-07-05",60.9349,64.1625,60.7599,63.5306,10805281.0],["2023-07-06",63.5306,65.611,62.3154,63.064,8202992.0],["2023-07-07",63.064,64.1528,62.0238,62.8598,7304162.0],["2023-07-10",62.8598,63.2195,61.6835,62.1793,4849470.0],["2023-07-11",62.1793,62.7723,61.3141,62.539,3796944.0],["2023-07-12",62.539,64.0653,61.9751,63.2973,3817908.0],["2023-07-13",63.2973,64.1236,62.7043,63.725,5077519.0],["2023-07-14",63.725,65.2708,62.9959,64.5708,4472266.0],["2023-07-17",64.5708,65.2999,63.482,64.1722,2348429.0],["2023-07-18",64.1722,64.3472,63.0931,64.1333,2880175.0],["2023-07-19",64.1333,67.0012,63.7542,66.7679,6630284.0],["2023-07-20",66.7679,67.9345,65.6888,65.9804,4596001.0],["2023-07-21",65.9804,66.5151,64.9402,65.0375,2389370.0],["2023-07-24",65.0375,65.6305,63.6764,64.3375,3370905.0],["2023-07-25",64.3375,66.6318,64.1722,64.5319,4712627.0],["2023-07-26",64.5319,65.8929,64.2014,64.5028,2496630.0],["2023-07-27",64.5028,65.2222,63.2001,64.843,3821859.0],["2023-07-28",64.843,67.1373,64.075,67.079,4331233.0],["2023-07-31",67.079,70.3163,67.07897186279297,69.7233,7331978.0],["2023-08-01",69.7233,71.0065,68.0414,68.6636,5564646.0],["2023-08-02",68.6636,71.2884,68.3136,69.4802,4960799.0],["2023-08-03",69.4802,69.9663,68.4692,69.5288,3174950.0],["2023-08-04",69.5288,69.8691,67.079,67.4873,5217138.0],["2023-08-07",67.4873,67.8956,66.3499,67.7206,3350532.0],["2023-08-08",67.7206,67.9539,66.3012,66.7484,2538712.0],["2023-08-09",66.7484,66.9818,65.5235,66.4374,3170618.0],["2023-08-10",66.4374,66.9526,65.6207,66.6998,2889189.0],["2023-08-11",66.6998,66.69984436035156,64.3278,64.425,3987735.0],["2023-08-14",64.425,64.42498016357422,62.1501,63.239,5012645.0],["2023-08-15",63.239,63.8708,62.607,63.5209,3695953.0],["2023-08-16",63.5209,64.0556,63.2001,63.5014,1738600.0],["2023-08-17",63.5014,65.5235,62.3446,65.2124,4082292.0],["2023-08-18",65.2124,65.436,63.80279541015625,63.8028,1648015.0],["2023-08-21",63.8028,63.80279541015625,62.7043,62.714,2295733.0],["2023-08-22",62.714,63.4334,61.9751,63.1515,2065805.0],["2023-08-23",63.1515,63.307,61.5377,61.9557,3109165.0],["2023-08-24",61.9557,62.2085,60.7113,61.1294,3622808.0],["2023-08-25",61.1294,61.2655,59.885,60.7113,4290426.0],["2023-08-28",60.7113,64.5416,60.71133804321289,61.3432,4645262.0],["2023-08-29",61.3432,61.343238830566406,56.6477,59.4281,15501203.0],["2023-08-30",59.4281,61.9751,58.8156,61.3335,10007942.0],["2023-08-31",61.3335,62.296,60.3128,60.4197,3901916.0],["2023-09-01",60.4197,63.0737,60.41969299316406,62.296,4198431.0],["2023-09-04",62.296,65.8832,62.29595947265625,65.3971,6582989.0],["2023-09-05",65.3971,65.6013,63.9195,65.2319,3436717.0],["2023-09-06",65.2319,66.2138,63.9681,64.1042,3544787.0],["2023-09-07",64.1042,64.4541,63.4334,63.6959,2627503.0],["2023-09-08",63.6959,65.018,63.2875,64.7847,1962857.0],["2023-09-11",64.7847,65.2124,63.1903,63.657,3025150.0],["2023-09-12",63.657,63.725,62.364,62.9473,2243956.0],["2023-09-13",62.9473,63.2487,61.9946,62.5584,1881024.0],["2023-09-14",62.5584,62.7918,61.5474,61.7613,2449583.0],["2023-09-15",61.7613,62.5779,61.2363,61.6835,3539863.0],["2023-09-18",61.6835,63.7056,61.3918,62.7043,4219800.0],["2023-09-19",62.7043,63.725,62.0335,63.4237,2423468.0],["2023-09-20",63.4237,63.7056,62.7529,63.4723,1572524.0],["2023-09-21",63.4723,64.1819,62.8695,63.482,2345520.0],["2023-09-22",63.482,63.482,62.2279,62.889,3062404.0],["2023-09-25",62.889,64.1722,62.888973236083984,63.6862,2589595.0],["2023-09-26",63.6862,64.1625,62.8792,63.8028,2474913.0],["2023-09-27",63.8028,64.3861,63.2681,63.482,2444500.0],["2023-09-28",63.482,63.9486,61.6349,62.121,2678600.0],["2023-10-09",62.121,62.6751,59.7878,59.8072,4446715.0],["2023-10-10",59.8072,60.3419,57.0657,57.649,10595459.0],["2023-10-11",57.649,57.6976,56.881,57.5227,7555179.0],["2023-10-12",57.5227,57.8726,56.988,57.6976,3741393.0],["2023-10-13",57.6976,57.69763946533203,56.9102,57.1921,2820220.0],["2023-10-16",57.1921,58.0865,56.6477,57.9018,5554365.0],["2023-10-17",57.9018,58.1837,57.1241,57.2602,3726418.0],["2023-10-18",57.2602,57.649,56.3852,56.9685,4165092.0],["2023-10-19",56.9685,56.96852493286133,54.7909,54.8881,6353481.0],["2023-10-20",54.8881,55.4033,53.4688,54.3631,4235541.0],["2023-10-23",54.3631,54.4701,52.516,52.9924,2358500.0],["2023-10-24",52.9924,53.4299,52.1077,52.8952,3837525.0],["2023-10-25",52.8952,55.4131,52.89517593383789,54.509,5127070.0],["2023-10-26",54.509,54.9659,53.4396,54.5381,2681907.0],["2023-10-27",54.5381,56.7352,53.7312,56.4338,6773316.0],["2023-10-30",56.4338,57.5713,55.2186,57.3963,3968118.0],["2023-10-31",57.3963,57.39627456665039,53.6243,54.7326,7546164.0],["2023-11-01",54.7326,54.7326,53.284,53.8382,4564751.0],["2023-11-02",53.8382,54.1979,53.0799,53.6243,4148186.0],["2023-11-03",53.6243,55.6269,53.4882,55.4714,4833879.0],["2023-11-06",55.4714,55.8894,55.0339,55.7631,4382700.0],["2023-11-07",55.7631,56.0839,55.0631,55.7047,4641344.0],["2023-11-08",55.7047,57.0074,55.3936,56.5991,4829352.0],["2023-11-09",56.5991,57.2116,55.9186,56.6574,3548408.0],["2023-11-10",56.6574,56.65743637084961,55.8894,55.9866,2346576.0],["2023-11-13",55.9866,56.5797,55.695,56.5019,2205627.0],["2023-11-14",56.5019,57.9893,56.1908,57.3866,4439169.0],["2023-11-15",57.3866,58.5823,57.0657,57.5518,3846923.0],["2023-11-16",57.5518,57.55181884765625,56.6769,57.2699,2021740.0],["2023-11-17",57.2699,57.4546,56.6574,56.9977,1939563.0],["2023-11-20",56.9977,57.3379,55.9575,56.7547,2308513.0],["2023-11-21",56.7547,58.524,56.288,56.3852,4301494.0],["2023-11-22",56.3852,57.3379,54.927,54.995,6380475.0],["2023-11-23",54.995,55.8603,54.6645,55.7047,2971923.0],["2023-11-24",55.7047,56.3852,55.2381,55.3645,3015700.0],["2023-11-27",55.3645,55.7339,54.5381,55.0048,2771531.0],["2023-11-28",55.0048,55.1214,54.4409,54.6353,1729388.0],["2023-11-29",54.6353,55.0048,54.2465,54.4604,1797874.0],["2023-11-30",54.4604,55.0728,54.1979,54.7326,2322385.0],["2023-12-01",54.7326,54.8395,53.7118,54.0812,2914104.0],["2023-12-04",54.0812,54.1784,53.2549,53.7507,3444686.0],["2023-12-05",53.7507,54.4992,53.2743,54.1493,3885363.0],["2023-12-06",54.1493,55.0728,53.7604,53.8576,2788414.0],["2023-12-07",53.8576,54.334,52.6521,52.7396,3504936.0],["2023-12-08",52.7396,53.1382,51.2911,51.3008,3715000.0],["2023-12-11",51.3008,52.0105,49.6773,51.9716,5360264.0],["2023-12-12",51.9716,52.3702,51.1842,51.3397,2743971.0],["2023-12-13",51.3397,51.3494,48.5205,49.7357,7887427.0],["2023-12-14",49.7357,50.2801,49.3468,49.3565,2897221.0],["2023-12-15",49.3565,50.7078,49.1524,49.6871,5940172.0],["2023-12-18",49.6871,49.7357,48.8218,49.1038,2797230.0],["2023-12-19",49.1038,49.4635,48.6954,49.3565,2652716.0],["2023-12-20",49.3565,50.2217,49.1038,49.2399,3229458.0],["2023-12-21",49.2399,50.319,48.9968,49.8329,4599975.0],["2023-12-22",49.8329,50.4551,49.4732,49.8815,3719023.0],["2023-12-25",49.8815,50.1731,49.201,50.0954,3709923.0],["2023-12-26",50.0954,50.3578,48.8704,49.4829,2998400.0],["2023-12-27",49.4829,49.5996,48.1122,48.3844,5307712.0],["2023-12-28",48.3844,50.8342,48.0247,50.6203,7683619.0],["2023-12-29",50.6203,53.4785,50.62032699584961,53.1577,12803076.0],["2024-01-02",53.1577,54.6062,52.691,53.6924,7695631.0],["2024-01-03",53.6924,54.6353,53.2646,54.3729,5732847.0],["2024-01-04",54.3729,54.4604,52.2147,52.6521,5296283.0],["2024-01-05",52.6521,53.1868,52.1077,52.4091,3931598.0],["2024-01-08",52.4091,52.6521,51.3494,51.5925,3363968.0],["2024-01-09",51.5925,54.3243,51.3106,53.4396,7446163.0],["2024-01-10",53.4396,55.0242,52.8466,54.6353,5333884.0],["2024-01-11",54.6353,54.8492,53.3715,54.6256,4447530.0],["2024-01-12",54.6256,56.1422,53.809,54.684,4618164.0],["2024-01-15",54.684,55.452,53.5368,54.6353,3642517.0],["2024-01-16",54.6353,54.7909,53.5174,54.6353,4141369.0],["2024-01-17",54.6353,54.9853,53.750675201416016,53.7507,3332029.0],["2024-01-18",53.7507,53.9062,52.0202,53.4785,6068569.0],["2024-01-19",53.4785,53.6632,52.516,53.1965,3838169.0],["2024-01-22",53.1965,53.3521,52.0202,52.3119,5252890.0],["2024-01-23",52.3119,52.311885833740234,50.5523,50.6981,4758383.0],["2024-01-24",50.6981,51.7189,50.0662,51.4758,5149817.0],["2024-01-25",51.4758,52.3508,50.7467,50.9897,5371750.0],["2024-01-26",50.9897,51.0967,48.919,49.8718,6592687.0],["2024-01-29",49.8718,50.3384,48.1316,48.2288,4568950.0],["2024-01-30",48.2288,48.3455,46.6636,47.3733,4972395.0],["2024-01-31",47.3733,48.2094,46.7608,47.4025,3988812.0],["2024-02-01",47.4025,47.8497,46.2748,47.1594,5144465.0],["2024-02-02",47.1594,47.8302,46.0901,47.5386,4332738.0],["2024-02-05",47.5386,49.7454,46.6734,48.5982,6261980.0],["2024-02-06",48.5982,52.2049,48.1413,51.6508,4908088.0],["2024-02-07",51.6508,52.2536,50.8634,52.0105,6064681.0],["2024-02-08",52.0105,53.1382,50.0954,52.9827,7609065.0],["2024-02-19",52.9827,54.9853,52.4966,54.0715,5034635.0],["2024-02-20",54.0715,54.4409,51.2522,51.8939,5322944.0],["2024-02-21",51.8939,53.6826,50.98,52.2147,6130081.0],["2024-02-22",52.2147,52.4966,51.2814,51.8841,3593883.0],["2024-02-23",51.8841,52.3508,48.2871,51.4855,13695686.0],["2024-02-26",51.4855,55.5589,51.1258,55.3742,13418733.0],["2024-02-27",55.3742,55.6561,54.1493,55.6172,8331192.0],["2024-02-28",55.6172,55.87,53.79928970336914,53.7993,7550033.0],["2024-02-29",53.7993,55.3839,53.3035,55.2284,7042755.0],["2024-03-01",55.2284,55.5492,54.4409,55.0048,5867136.0],["2024-03-04",55.0048,55.6853,54.3534,55.6172,6688392.0],["2024-03-05",55.6172,57.1241,54.4409,56.6769,7525018.0],["2024-03-06",56.6769,56.7644,55.8894,56.0547,4189796.0],["2024-03-07",56.0547,57.5324,55.102,55.2381,6731091.0],["2024-03-08",55.2381,55.4131,54.4604,55.0436,3450941.0],["2024-03-11",55.0436,55.3159,53.6729,54.0715,7693516.0],["2024-03-12",54.0715,55.65611267089844,54.0034,55.6561,7000692.0],["2024-03-13",55.6561,56.3755,54.4409,54.927,6705676.0],["2024-03-14",54.927,57.649,54.9269905090332,56.5797,9116682.0],["2024-03-15",56.5797,56.9782,55.52,56.3366,4500707.0],["2024-03-18",56.3366,56.5408,54.4604,54.6159,8597012.0],["2024-03-19",54.6159,54.684,53.8187,53.9646,6716548.0],["2024-03-20",53.9646,54.0326,52.8174,53.1479,4848599.0],["2024-03-21",53.1479,53.2354,50.8439,52.2536,9438715.0],["2024-03-22",52.2536,52.2827,51.3689,52.1369,4249263.0],["2024-03-25",52.1369,55.8991,52.13689422607422,54.4798,11986735.0],["2024-03-26",54.4798,54.47979736328125,52.7202,53.7118,6103377.0],["2024-03-27",53.7118,53.7701,50.212,50.3578,9791429.0],["2024-03-28",50.3578,50.35784149169922,48.6177,48.9677,13285718.0],["2024-03-29",48.9677,48.9968,47.8788,48.7343,5253260.0],["2024-04-01",48.7343,51.7578,48.734336853027344,51.3592,10510191.0],["2024-04-02",51.3592,51.4855,50.5328,51.2425,5599276.0],["2024-04-03",51.2425,51.24250411987305,48.6954,48.7538,11003752.0],["2024-04-08",48.7538,48.9871,47.2761,47.5191,10553395.0],["2024-04-09",47.5191,49.1232,47.519142150878906,48.3066,6729117.0],["2024-04-10",48.3066,49.6579,48.30658721923828,48.8802,9791889.0],["2024-04-11",48.8802,51.8744,48.501,51.2328,15651316.0],["2024-04-12",51.2328,51.8647,50.4551,50.6009,8386300.0],["2024-04-15",50.6009,52.3799,50.3481,51.5244,9235446.0],["2024-04-16",51.5244,51.8161,50.5523,50.7759,6319096.0],["2024-04-17",50.7759,53.3521,49.7551,53.3521,14207766.0],["2024-04-18",53.3521,53.459,52.1661,52.4188,8414205.0],["2024-04-19",52.4188,52.7882,51.4369,52.0105,7284950.0],["2024-04-22",52.0105,52.5258,51.2328,51.4564,5440385.0],["2024-04-23",51.4564,51.45638656616211,48.6857,49.8134,9176093.0],["2024-04-24",49.8134,51.0286,49.3371,50.3092,6256593.0],["2024-04-25",50.3092,50.63,48.9288,49.1329,4649325.0],["2024-04-26",49.1329,49.862,48.3844,49.6579,6904856.0],["2024-04-29",49.6579,50.5134,48.8607,49.9301,7933135.0],["2024-04-30",49.9301,50.0662,49.094,49.5801,4658672.0],["2024-05-06",49.5801,52.1563,49.58012008666992,51.5439,10768579.0],["2024-05-07",51.5439,52.3313,51.1356,51.3592,6515422.0],["2024-05-08",51.3592,51.6605,49.3857,49.8037,7532364.0],["2024-05-09",49.8037,53.4687,49.8037109375,52.516,12320589.0],["2024-05-10",52.516,53.1382,51.6119,52.6133,6469894.0],["2024-05-13",52.6133,53.6146,51.7286,53.0604,6141355.0],["2024-05-14",53.0604,53.7993,52.3799,52.8466,4493795.0],["2024-05-15",52.8466,52.9827,51.7189,51.8161,3595100.0],["2024-05-16",51.8161,52.2924,50.7759,51.3106,6078950.0],["2024-05-17",51.3106,51.7675,50.6009,51.748,4774485.0],["2024-05-20",51.748,53.5757,51.7286,52.1855,6182927.0],["2024-05-21",52.1855,52.7882,51.6508,51.8064,2713900.0],["2024-05-22",51.8064,52.8271,51.2133,51.3883,5102696.0],["2024-05-23",51.3883,51.5925,50.0273,50.4551,4809388.0],["2024-05-24",50.4551,50.7953,49.5315,49.6482,4653610.0],["2024-05-27",49.6482,50.4356,47.2761,49.8523,12998377.0],["2024-05-28",49.8523,49.85232162475586,48.4913,49.026,5970496.0],["2024-05-29",49.026,50.0662,48.7052,49.6287,5730342.0],["2024-05-30",49.6287,49.62872314453125,48.4233,48.6177,5113927.0],["2024-05-31",48.6177,49.3079,48.1705,48.2385,5484128.0],["2024-06-03",48.2385,48.2677,46.8483,47.0914,9462129.0],["2024-06-04",47.0914,49.2885,46.9553,49.094,10163753.0],["2024-06-05",49.094,49.1912,48.326,48.8024,5711064.0],["2024-06-06",48.8024,50.5134,48.6468,50.144,9100456.0],["2024-06-07",50.144,51.1745,49.9981,50.0954,5259250.0],["2024-06-11",50.0954,50.09535598754883,49.2399,49.6093,4296097.0],["2024-06-12",49.6093,50.5426,49.1912,50.3384,4697978.0],["2024-06-13",50.3384,50.3384,49.5023,50.212,3189439.0],["2024-06-14",50.212,50.6592,49.6093,49.8037,4283106.0],["2024-06-17",49.8037,50.3481,48.6954,48.8218,4511250.0],["2024-06-18",48.8218,49.5996,47.908,49.4149,4957854.0],["2024-06-19",49.4149,49.414852142333984,47.9372,48.1024,4622116.0],["2024-06-20",48.1024,48.5593,47.6552,47.8205,3296682.0],["2024-06-21",47.8205,47.9663,46.722,47.3539,5735704.0],["2024-06-24",47.3539,47.9274,46.8581,47.5386,5441426.0],["2024-06-25",47.5386,48.6371,47.3636,48.1122,5624368.0],["2024-06-26",48.1122,48.1122,46.8095,47.4803,5934429.0],["2024-06-27",47.4803,47.48025131225586,45.3609,46.2942,6179113.0],["2024-06-28",46.2942,47.0638,45.7516,45.9588,4569740.0],["2024-07-01",45.9588,46.8467,45.0905,46.6593,4158765.0],["2024-07-02",46.6593,46.65928268432617,44.4689,44.8636,8448583.0],["2024-07-03",44.8636,44.8833,43.7881,44.1926,5925546.0],["2024-07-04",44.1926,45.0313,43.9065,44.4985,5100271.0],["2024-07-05",44.4985,44.4985,44.49848937988281,44.4985,0.0],["2024-07-08",44.4985,44.49848937988281,41.2129,42.2489,8338767.0],["2024-07-09",42.2489,42.6238,41.1438,41.578,6522245.0],["2024-07-10",41.578,42.6633,41.4004,42.4265,7155146.0],["2024-07-11",42.4265,43.9657,42.42649841308594,43.4921,6558169.0],["2024-07-12",43.4921,43.6894,42.9198,43.2257,3889676.0],["2024-07-15",43.2257,43.5118,42.466,42.6633,4574716.0],["2024-07-16",42.6633,42.7718,41.4004,41.6964,6899379.0],["2024-07-17",41.6964,42.4068,40.9958,42.1601,7332186.0],["2024-07-18",42.1601,44.2814,41.6766,44.0841,7823881.0],["2024-07-19",44.0841,46.2548,43.7092,45.7417,7882389.0],["2024-07-22",45.7417,46.5508,45.4753,46.2252,5397052.0],["2024-07-23",46.2252,46.2745,44.5577,44.5774,3664486.0],["2024-07-24",44.5774,45.5641,44.2025,44.8636,3750552.0],["2024-07-25",44.8636,45.4852,44.2222,44.6761,4104976.0],["2024-07-26",44.6761,45.0214,43.3145,44.3505,4661865.0],["2024-07-29",44.3505,44.7846,43.0185,43.0876,3737721.0],["2024-07-30",43.0876,43.1665,41.9825,43.0185,4333230.0],["2024-07-31",43.0185,45.3766,42.3476,45.1892,5807177.0],["2024-08-01",45.1892,45.87,44.1433,44.3012,2816122.0],["2024-08-02",44.3012,44.686,43.6105,43.9657,2989205.0],["2024-08-05",43.9657,44.4985,42.7521,42.7718,3704987.0],["2024-08-06",42.7718,43.7585,42.0417,43.3638,5196466.0],["2024-08-07",43.3638,45.051,42.6436,44.7945,6307416.0],["2024-08-08",44.7945,45.2681,44.1137,44.9918,5044785.0],["2024-08-09",44.9918,46.1265,44.05449295043945,44.0545,3380499.0],["2024-08-12",44.0545,45.051,43.423,44.755,2048667.0],["2024-08-13",44.755,45.4851,44.4196,45.2385,2441543.0],["2024-08-14",45.2385,45.278,43.4329,43.4526,2649977.0],["2024-08-15",43.4526,44.5972,43.0284,44.163,3830880.0],["2024-08-16",44.163,44.6366,43.6204,43.798,2695248.0],["2024-08-19",43.798,44.6958,43.6302,44.1334,1888751.0],["2024-08-20",44.1334,44.3604,42.8409,43.2553,2193953.0],["2024-08-21",43.2553,43.7881,42.6436,43.4329,2251753.0],["2024-08-22",43.4329,44.311,42.9297,43.8078,2590853.0],["2024-08-23",43.8078,45.5838,43.4428,45.2188,3812549.0],["2024-08-26",45.2188,45.8798,44.3406,45.8601,3631873.0],["2024-08-27",45.8601,48.2379,45.860084533691406,47.4782,7493581.0],["2024-08-28",47.4782,48.7806,47.3795,48.2478,5996654.0],["2024-08-29",48.2478,49.9843,47.567,49.787,7233223.0],["2024-08-30",49.787,50.7737,49.1062,50.3198,8115774.0],["2024-09-02",50.3198,50.7539,49.8462,50.1323,5395167.0],["2024-09-03",50.1323,52.5891,49.8166,51.4347,10173577.0],["2024-09-04",51.4347,51.5827,50.3198,51.1289,6042610.0],["2024-09-05",51.1289,51.2867,50.3297,50.6257,5269636.0],["2024-09-06",50.6257,51.4545,49.8462,50.3987,3207943.0],["2024-09-09",50.3987,50.7145,49.343,49.787,6917697.0],["2024-09-10",49.787,50.8033,49.4614,50.6257,6848322.0],["2024-09-11",50.6257,52.1353,49.8363,51.6321,6013368.0],["2024-09-12",51.6321,52.6977,50.9907,51.3361,3981059.0],["2024-09-13",51.3361,51.7603,50.8822,51.4051,2595836.0],["2024-09-18",51.4051,52.3819,51.119,51.8689,3385872.0],["2024-09-19",51.8689,52.6385,51.5137,51.859,5726229.0],["2024-09-20",51.859,52.1747,51.2078,51.563,4464693.0],["2024-09-23",51.563,52.4707,51.1979,52.0465,3284704.0],["2024-09-24",52.0465,53.2305,51.3065,52.8654,5343392.0],["2024-09-25",52.8654,53.8323,52.1451,52.2043,5935049.0],["2024-09-26",52.2043,53.2798,51.3163,53.1515,5949190.0],["2024-09-27",53.1515,57.4731,53.151519775390625,56.5062,5438101.0],["2024-09-30",56.5062,62.1598,56.50617599487305,62.1598,15393792.0],["2024-10-08",62.1598,68.3757,62.159751892089844,67.9712,25525438.0],["2024-10-09",67.9712,67.97119903564453,61.1731,61.3507,18743942.0],["2024-10-10",61.3507,64.3008,59.9891,60.3936,12565739.0],["2024-10-11",60.3936,60.4331,57.256,58.1144,7351837.0],["2024-10-14",58.1144,58.519,56.1115,57.2166,18575805.0],["2024-10-15",57.2166,57.216575622558594,54.8288,54.8584,13004620.0],["2024-10-16",54.8584,55.4702,53.9705,54.6611,8098262.0],["2024-10-17",54.6611,55.7267,53.6646,53.7041,9130166.0],["2024-10-18",53.7041,55.7464,53.043,54.6611,12477576.0],["2024-10-21",54.6611,55.8254,53.4771,55.3518,10544447.0],["2024-10-22",55.3518,57.3251,54.6907,57.0488,12435989.0],["2024-10-23",57.0488,57.4534,56.3483,56.5851,6805021.0],["2024-10-24",56.5851,56.58510971069336,54.9867,55.1051,7375989.0],["2024-10-25",55.1051,55.9438,54.5329,55.3123,5855003.0],["2024-10-28",55.3123,55.8056,54.8289,55.0755,6839818.0],["2024-10-29",55.0755,55.07551574707031,51.9971,52.2931,17744511.0],["2024-10-30",52.2931,52.7766,51.4643,51.4939,10039900.0],["2024-10-31",51.4939,51.6913,50.4481,50.9611,8749128.0],["2024-11-01",50.9611,53.9705,50.6158,53.3883,15421449.0],["2024-11-04",53.3883,54.3651,52.6977,53.7041,10803751.0],["2024-11-05",53.7041,54.2566,52.5398,54.079,10952873.0],["2024-11-06",54.079,55.3025,53.8915,54.6217,12475707.0],["2024-11-07",54.6217,57.2264404296875,53.8718,57.2264,15288719.0],["2024-11-08",57.2264,58.0059,56.0227,56.3483,10950971.0],["2024-11-11",56.3483,59.703,54.6414,59.3083,18365136.0],["2024-11-12",59.3083,61.1534,58.2131,58.7262,12676888.0],["2024-11-13",58.7262,59.0024,57.5718,58.2328,7429728.0],["2024-11-14",58.2328,58.4302,55.7168,55.8944,7869194.0],["2024-11-15",55.8944,56.2102,53.2995,53.2995,10928089.0],["2024-11-18",53.2995,54.5427,52.4017,52.6582,7345630.0],["2024-11-19",52.6582,54.7203,52.65818786621094,54.5822,7942584.0],["2024-11-20",54.5822,56.7232,54.1283,56.5062,10304014.0],["2024-11-21",56.5062,56.6048,55.4998,55.8944,4829157.0],["2024-11-22",55.8944,56.5851,54.04938507080078,54.0494,7199159.0],["2024-11-25",54.0494,56.2496,53.2995,53.8027,7498976.0],["2024-11-26",53.8027,53.8027229309082,52.155,52.5694,7063875.0],["2024-11-27",52.5694,53.4574,52.3227,52.8851,5100029.0],["2024-11-28",52.8851,53.0233,51.6321,52.1945,6156960.0],["2024-11-29",52.1945,52.895,51.3854,52.3523,6508952.0],["2024-12-02",52.3523,53.9606,51.6123,53.3686,8488114.0],["2024-12-03",53.3686,53.3686,51.7505,52.0761,8535782.0],["2024-12-04",52.0761,52.9641,51.7406,52.9246,6938990.0],["2024-12-05",52.9246,53.4179,51.8787,52.8753,10197380.0],["2024-12-06",52.8753,54.6414,52.1747,54.079,10507983.0],["2024-12-09",54.079,57.8678,54.07898712158203,56.4272,26211502.0],["2024-12-10",56.4272,58.8347,56.427242279052734,58.1144,18486869.0],["2024-12-11",58.1144,60.5318,56.2398,56.4371,18140915.0],["2024-12-12",56.4371,56.5654,55.263,55.628,9249529.0],["2024-12-13",55.628,55.9438,53.9507,54.2467,8145305.0],["2024-12-16",54.2467,54.671,52.599,52.7273,8150013.0],["2024-12-17",52.7273,53.4475,52.3129,52.8358,7571661.0],["2024-12-18",52.8358,53.3587,52.1846,52.2833,9221737.0],["2024-12-19",52.2833,52.599,51.415,52.2931,6995802.0],["2024-12-20",52.2931,52.7766,51.8393,52.4115,6291397.0],["2024-12-23",52.4115,53.2403,51.5433,51.6123,9621826.0],["2024-12-24",51.6123,51.9971,51.1683,51.8097,7283154.0],["2024-12-25",51.8097,52.0958,51.3065,51.711,6175581.0],["2024-12-26",51.711,53.487,51.3558,53.4771,10882722.0],["2024-12-27",53.4771,53.47711944580078,52.0169,52.2833,10683096.0],["2024-12-30",52.2833,53.3785,52.007,52.6878,7036859.0],["2024-12-31",52.6878,53.0233,51.8195,52.0662,6242399.0],["2025-01-02",52.0662,52.5398,50.3691,50.8822,8702107.0],["2025-01-03",50.8822,51.0302,49.3627,49.3923,7251957.0],["2025-01-06",49.3923,49.8758,49.1555,49.6587,4895247.0],["2025-01-07",49.6587,50.0041,49.2246,50.0041,4102614.0],["2025-01-08",50.0041,50.4283,49.0371,49.8758,6049891.0],["2025-01-09",49.8758,51.6913,49.491,51.1486,8001529.0],["2025-01-10",51.1486,53.3686,50.8033,51.9873,13309286.0],["2025-01-13",51.9873,52.3622,51.0203,51.3065,5947428.0],["2025-01-14",51.3065,54.2467,50.4777,53.8323,12837383.0],["2025-01-15",53.8323,54.5131,52.9147,53.5067,9390509.0],["2025-01-16",53.5067,58.854434967041016,53.50672149658203,58.8544,23658161.0],["2025-01-17",58.8544,62.436,58.2131,61.7158,41765037.0],["2025-01-20",61.7158,65.0013,60.5811,61.0843,28079114.0],["2025-01-21",61.0843,64.7843,60.4331,64.1331,27387000.0],["2025-01-22",64.1331,65.1197,62.1598,62.6827,16282936.0],["2025-01-23",62.6827,63.4325,60.8771,61.3606,16808056.0],["2025-01-24",61.3606,63.0379,60.3838,62.5742,14657657.0],["2025-01-27",62.5742,62.6334,61.26189422607422,61.2619,8927648.0],["2025-02-05",61.2619,64.0837,61.26189422607422,62.5347,14848100.0],["2025-02-06",62.5347,67.9021,61.9822,66.2445,24345960.0],["2025-02-07",66.2445,67.5864,64.6955,65.248,17193772.0],["2025-02-10",65.248,65.24800109863281,63.1267,64.2811,11503039.0],["2025-02-11",64.2811,65.4157,63.2944,65.1888,9852556.0],["2025-02-12",65.1888,65.8203,63.6496,64.8237,9294583.0],["2025-02-13",64.8237,65.0112,62.0019,62.1104,14166588.0],["2025-02-14",62.1104,68.32640075683594,62.11042404174805,68.3264,22858554.0],["2025-02-17",68.3264,71.1384,68.0304,69.6091,31768018.0],["2025-02-18",69.6091,74.4832,68.3757,70.7832,28204576.0],["2025-02-19",70.7832,77.8576,70.0432,77.8576,32478496.0],["2025-02-20",77.8576,85.6423,77.1373,81.2221,32346662.0],["2025-02-21",81.2221,84.5767,79.377,83.4717,23711245.0],["2025-02-24",83.4717,83.9255,79.5842,80.9162,22242509.0],["2025-02-25",80.9162,81.597,77.0584,79.6336,15651055.0],["2025-02-26",79.6336,86.0567,79.63355255126953,82.3271,30653772.0],["2025-02-27",82.3271,82.8599,78.933,81.597,19853971.0],["2025-02-28",81.597,81.59700775146484,76.121,78.341,21352952.0],["2025-03-03",78.341,81.7845,75.9829,78.933,16376621.0],["2025-03-04",78.933,80.9063,78.2917,79.1797,16695574.0],["2025-03-05",79.1797,86.0074,79.1796875,83.7183,20696924.0],["2025-03-06",83.7183,87.6157,82.7711,85.5239,17322123.0],["2025-03-07",85.5239,94.0783,84.9122,93.733,20352207.0],["2025-03-10",93.733,98.1433,89.3916,93.3876,17001465.0],["2025-03-11",93.3876,93.38762664794922,87.0434,92.5194,21876287.0],["2025-03-12",92.5194,92.51936340332031,87.3197,87.5959,17955604.0],["2025-03-13",87.5959,87.6946,83.5901,83.6493,20101608.0],["2025-03-14",83.6493,87.3197,82.0015,86.5402,25815632.0],["2025-03-17",86.5402,86.5797,83.5309,85.9186,13718024.0],["2025-03-18",85.9186,87.221,84.0637,85.9186,10906540.0],["2025-03-19",85.9186,87.5663,84.6754,86.0469,11781342.0],["2025-03-20",86.0469,86.333,82.3863,85.0997,13972020.0],["2025-03-21",85.0997,85.09966278076172,81.7943,82.189,17956824.0],["2025-03-24",82.189,85.8397,82.189,85.1293,15363408.0],["2025-03-25",85.1293,85.445,81.1234,81.4983,12809216.0],["2025-03-26",81.4983,82.8599,81.0544,81.7943,7991883.0],["2025-03-27",81.7943,82.6922,80.709,81.301,5307800.0],["2025-03-28",81.301,81.8733,80.0479,80.2453,7942621.0],["2025-03-31",80.2453,80.5413,77.5024,78.4792,15204288.0],["2025-04-01",78.4792,79.821,77.8181,78.8344,9088928.0],["2025-04-02",78.8344,79.9197,78.5088,78.8146,5781380.0],["2025-04-03",78.8146,78.8344,76.2197,77.6504,6368263.0],["2025-04-07",77.6504,77.65036010742188,69.8853,69.8853,11260125.0],["2025-04-08",69.8853,71.9968,66.5701,69.9347,21470622.0],["2025-04-09",69.9347,71.0397,67.0931,70.4083,19603781.0],["2025-04-10",70.4083,75.381,70.40825653076172,73.2104,16513205.0],["2025-04-11",73.2104,76.4466,72.3717,74.5917,10560476.0],["2025-04-14",74.5917,75.9336,72.0066,72.056,12709065.0],["2025-04-15",72.056,73.013,67.9909,69.2045,21595785.0],["2025-04-16",69.2045,69.20452117919922,66.1952,67.4384,15726753.0],["2025-04-17",67.4384,68.1883,66.1064,67.5864,8412179.0],["2025-04-18",67.5864,68.5336,66.9549,67.8035,5241900.0],["2025-04-21",67.8035,72.1251,66.9549,71.2371,11585089.0],["2025-04-22",71.2371,71.23705291748047,68.7507,69.392,10316486.0],["2025-04-23",69.392,74.1773,69.3919906616211,73.3682,19303532.0],["2025-04-24",73.3682,73.6346,70.724,71.5528,12383464.0],["2025-04-25",71.5528,71.8291,69.8656,70.8424,7374862.0],["2025-04-28",70.8424,72.0165,69.984,70.2208,5771380.0],["2025-04-29",70.2208,73.2301,68.7605,72.7269,11196400.0],["2025-04-30",72.7269,74.5917,72.0757,73.4274,11820365.0],["2025-05-06",73.4274,77.453,72.2237,76.9104,17668176.0],["2025-05-07",76.9104,80.5018,75.7362,78.1437,13286699.0],["2025-05-08",78.1437,78.2325,75.9928,77.0781,8243518.0],["2025-05-09",77.0781,77.0781021118164,74.6904,75.085,8036187.0],["2025-05-12",75.085,76.9498,74.5325,75.7362,10919217.0],["2025-05-13",75.7362,76.4664,73.5064,74.1674,10412262.0],["2025-05-14",74.1674,74.7002,73.1314,73.7234,6612325.0],["2025-05-15",73.7234,73.72344207763672,71.4738,72.3816,7630366.0],["2025-05-16",72.3816,74.868,72.0461,73.2104,8283417.0],["2025-05-19",73.2104,73.21037292480469,68.3757,69.5597,20092183.0],["2025-05-20",69.5597,70.5464,68.8691,69.7077,11139669.0],["2025-05-21",69.7077,70.3787,68.9184,69.984,7037600.0],["2025-05-22",69.984,70.2701,69.3624,69.54,4979912.0],["2025-05-23",69.54,70.3491,68.8395,68.8592,5554603.0],["2025-05-26",68.8592,69.0763,67.7837,68.3264,5005597.0],["2025-05-27",68.3264,68.3659,66.3531,66.4912,7197769.0],["2025-05-28",66.4912,67.3792,66.2741,66.6491,4278633.0],["2025-05-29",66.6491,68.4941,66.5899,67.2213,6810069.0],["2025-05-30",67.2213,67.7344,66.4024,67.2115,4946756.0],["2025-06-03",67.2115,67.21147155761719,65.5144,65.8104,7878732.0],["2025-06-04",65.8104,66.5011,65.7117,65.9387,5751270.0],["2025-06-05",65.9387,68.2475,65.3171,68.208,12511715.0],["2025-06-06",68.208,71.237,68.20799255371094,70.2011,20242557.0],["2025-06-09",70.2011,70.2504,69.0861,69.5104,8788016.0],["2025-06-10",69.5104,70.4378,68.06,69.5104,8921030.0],["2025-06-11",69.5104,69.6683,67.8824,67.8824,7397881.0],["2025-06-12",67.8824,69.8064,67.4088,68.3856,8088184.0],["2025-06-13",68.3856,68.7704,66.9944,67.6061,5988756.0],["2025-06-16",67.6061,67.7936,66.0077,66.0077,8337837.0],["2025-06-17",66.0077,67.8725,66.0077,66.7083,6773901.0],["2025-06-18",66.7083,69.7571,66.5504,68.1192,12869958.0],["2025-06-19",68.1192,71.1384,68.0501,68.8296,14151622.0],["2025-06-20",68.8296,68.8296,66.1459,66.3827,9139997.0],["2025-06-23",66.3827,66.38267517089844,64.9421,65.8795,7067300.0],["2025-06-24",65.8795,68.5632,65.87947082519531,68.4645,9872739.0],["2025-06-25",68.4645,70.5069,68.4645,70.0136,9414282.0],["2025-06-26",70.0136,70.9213,69.3624,69.5597,5576827.0],["2025-06-27",69.5597,71.0546,68.5233,69.9683,6444953.0],["2025-06-30",69.9683,72.2006,69.759,71.7522,8451502.0],["2025-07-01",71.7522,72.0212,70.2573,70.5563,5681889.0],["2025-07-02",70.5563,70.7456,69.3604,69.5099,5744419.0],["2025-07-03",69.5099,69.50989532470703,66.2312,67.6962,19435330.0],["2025-07-04",67.6962,69.6394,67.2676,68.892,9975100.0],["2025-07-07",68.892,68.89202880859375,67.7858,68.3639,5264791.0],["2025-07-08",68.3639,72.0312,67.6663,71.8119,13147030.0],["2025-07-09",71.8119,72.5893,70.78549194335938,70.7855,8645699.0],["2025-07-10",70.7855,70.915,68.6429,69.9583,9588231.0],["2025-07-11",69.9583,72.3501,69.9085,71.0147,9578976.0],["2025-07-14",71.0147,72.3302,70.6858,71.5728,8067294.0],["2025-07-15",71.5728,73.26691436767578,71.2539,73.2669,10300019.0],["2025-07-16",73.2669,76.6353,72.4099,76.0374,16775189.0],["2025-07-17",76.0374,76.416,75.2501,76.0374,7466063.0],["2025-07-18",76.0374,76.5356,74.8016,76.137,7860437.0],["2025-07-21",76.137,79.6549,75.2999,77.3229,10346201.0],["2025-07-22",77.3229,85.0562,77.32290649414062,80.1033,31182112.0],["2025-07-23",80.1033,80.3026,76.7349,78.9772,14782998.0],["2025-07-24",78.9772,79.1765,77.1435,77.293,10427631.0],["2025-07-25",77.293,77.4325,74.9411,75.3697,13036890.0],["2025-07-28",75.3697,76.2068,74.3532,74.8315,8222583.0],["2025-07-29",74.8315,75.9776,74.6222,75.5391,8121588.0],["2025-07-30",75.5391,76.2167,74.4927,74.9411,6265441.0],["2025-07-31",74.9411,74.94113159179688,73.0676,73.3466,9868803.0],["2025-08-01",73.3466,73.5958,72.081,72.9082,6496019.0],["2025-08-04",72.9082,73.9745,72.3102,73.6855,6299497.0],["2025-08-05",73.6855,78.0105,73.5559,77.1635,17223105.0],["2025-08-06",77.1635,80.6115,77.16345977783203,79.8342,15559689.0],["2025-08-07",79.8342,79.83423614501953,78.1301,79.5851,8901685.0],["2025-08-08",79.5851,79.58509826660156,74.9411,77.861,18559617.0],["2025-08-11",77.861,79.2263,76.9841,77.014,8555272.0],["2025-08-12",77.014,77.9308,76.0274,76.7648,7092981.0],["2025-08-13",76.7648,76.9542,75.4793,75.9377,8979349.0],["2025-08-14",75.9377,76.2466,74.9611,75.3996,6517530.0],["2025-08-15",75.3996,76.6552,74.0841,75.2899,9520689.0],["2025-08-18",75.2899,79.5552,75.0508,79.2263,17296934.0],["2025-08-19",79.2263,83.6909,78.2298,81.7975,19247177.0],["2025-08-20",81.7975,84.5579,80.8707,83.7009,13006303.0],["2025-08-21",83.7009,83.70087432861328,81.0301,81.628,7393553.0],["2025-08-22",81.628,84.3785,81.62804412841797,82.4054,8553662.0],["2025-08-25",82.4054,84.3885,81.8971,83.5115,8514457.0],["2025-08-26",83.5115,87.1988,83.372,86.6009,14683335.0],["2025-08-27",86.6009,86.8998,83.7108,83.8005,17732078.0],["2025-08-28",83.8005,85.0064,83.2126,84.8569,7843797.0],["2025-08-29",84.8569,90.3678,84.7174,89.1122,13819713.0],["2025-09-01",89.1122,91.185,87.996,90.9857,9176249.0],["2025-09-02",90.9857,94.962,87.2885,93.1084,17580784.0],["2025-09-03",93.1084,95.2709,91.2548,93.1084,11757005.0],["2025-09-04",93.1084,93.1781,84.7174,86.4514,13712236.0],["2025-09-05",86.4514,88.6936,85.8136,87.6971,8487804.0],["2025-09-08",87.6971,94.364,87.4978,90.0091,19659489.0],["2025-09-09",90.0091,90.00908660888672,87.1988,87.9163,10121880.0],["2025-09-10",87.9163,88.1356,85.1658,87.3981,8137284.0],["2025-09-11",87.3981,89.7998,86.8699,89.441,7045174.0],["2025-09-12",89.441,90.338,85.405,86.0627,12288688.0],["2025-09-15",86.0627,91.6434,85.7239,90.6867,15095315.0],["2025-09-16",90.6867,96.6362,90.1486,93.1383,18533451.0],["2025-09-17",93.1383,97.852,93.13827514648438,96.9551,15878737.0],["2025-09-18",96.9551,100.6523,92.6201,94.075,22672365.0],["2025-09-19",94.075,95.9486,92.6799,93.228,9792369.0],["2025-09-22",93.228,93.6166,90.1885,92.2214,10176141.0],["2025-09-23",92.2214,93.1781,90.039,91.474,9946997.0],["2025-09-24",91.474,93.4572,90.1885,93.0187,8620194.0],["2025-09-25",93.0187,95.1115,91.5637,93.0187,8460103.0],["2025-09-26",93.0187,93.01868438720703,89.0424,89.3912,7572204.0],["2025-09-29",89.3912,94.673,89.3813,94.653,10882293.0],["2025-09-30",94.653,96.5465,93.4671,95.4403,11530320.0],["2025-10-09",95.4403,104.5389,94.673,103.642,22539555.0],["2025-10-10",103.642,104.4891,95.8389,97.9317,15229771.0],["2025-10-13",97.9317,97.93171691894531,91.185,94.673,13727591.0],["2025-10-14",94.673,100.6125,91.185,91.7331,13847435.0],["2025-10-15",91.7331,98.5197,90.9857,98.0712,12802066.0],["2025-10-16",98.0712,98.07124328613281,92.9489,93.6764,10026367.0],["2025-10-17",93.6764,93.67642211914062,88.7235,88.9727,8971900.0],["2025-10-20",88.9727,92.8592,88.97266387939453,90.8761,7758946.0],["2025-10-21",90.8761,93.3675,90.87609100341797,92.4307,4802472.0],["2025-10-22",92.4307,94.952,91.3046,92.2115,5730847.0],["2025-10-23",92.2115,92.21147918701172,87.8864,89.5407,8431506.0],["2025-10-24",89.5407,93.0087,89.54070281982422,92.6101,6276399.0],["2025-10-27",92.6101,94.8723,91.474,93.6366,7672541.0],["2025-10-28",93.6366,95.0716,91.2149,93.1283,8559674.0],["2025-10-29",93.1283,99.6259,92.1816,98.4699,14888069.0],["2025-10-30",98.4699,98.7389,95.4702,96.1678,9093924.0],["2025-10-31",96.1678,99.5561,95.251,95.7493,9061481.0],["2025-11-03",95.7493,95.74925994873047,91.484,91.8926,10152398.0],["2025-11-04",91.8926,92.7995,88.8929,89.4909,7268976.0],["2025-11-05",89.4909,89.49088287353516,86.9995,87.0294,7186092.0],["2025-11-06",87.0294,93.3276,87.02938079833984,92.8293,11004715.0],["2025-11-07",92.8293,96.3173,90.5572,93.8957,11286652.0],["2025-11-10",93.8957,94.2544,89.3514,90.1685,10652198.0],["2025-11-11",90.1685,91.4342,87.3981,89.7201,7514229.0],["2025-11-12",89.7201,89.72008514404297,86.3019,86.3119,6355196.0],["2025-11-13",86.3119,87.4778,85.2156,86.85,6298173.0],["2025-11-14",86.85,88.14,85.56,86.07,4324066.0],["2025-11-17",86.07,90.18,85.58,88.06,9858602.0],["2025-11-18",88.06,89.39,87.1,88.64,4531900.0],["2025-11-19",88.64,89.39,86.15,87.5,5418457.0],["2025-11-20",87.5,90.34,87.5,89.74,7222217.0],["2025-11-21",89.74,94.33,87.92,92.15,14588374.0],["2025-11-24",92.15,92.99,90.91,92.06,6597386.0],["2025-11-25",92.06,93.2,90.09,90.6,8483403.0],["2025-11-26",90.6,94.28,89.04,92.16,8557117.0],["2025-11-27",92.16,101.38,92.16000366210938,101.38,32269387.0],["2025-11-28",101.38,102.33,96.6,101.3,23513079.0],["2025-12-01",101.3,106.91,101.30000305175781,103.8,20045638.0],["2025-12-02",103.8,105.79,101.0,103.8,10437596.0],["2025-12-03",103.8,107.01,102.66,104.25,11718506.0],["2025-12-04",104.25,111.6,104.25,106.45,19076851.0],["2025-12-05",106.45,113.47,105.02,112.98,17094107.0],["2025-12-08",112.98,112.9800033569336,108.01,111.7,15535368.0],["2025-12-09",111.7,112.2,109.0,110.17,10848593.0],["2025-12-10",110.17,113.74,107.8,112.5,11429064.0],["2025-12-11",112.5,113.5,110.5,110.6,8034332.0],["2025-12-12",110.6,111.35,107.75,110.35,11982853.0],["2025-12-15",110.35,112.4,108.8,109.32,10717323.0],["2025-12-16",109.32,110.49,107.01,108.2,8502552.0],["2025-12-17",108.2,108.75,106.21,107.63,11955556.0],["2025-12-18",107.63,107.62999725341797,104.81,105.0,9530403.0],["2025-12-19",105.0,107.19,104.0,105.34,8715381.0],["2025-12-22",105.34,108.05,104.67,107.41,9836853.0],["2025-12-23",107.41,107.97,104.44,104.88,7930376.0],["2025-12-24",104.88,106.47,104.3,104.7,6649519.0],["2025-12-25",104.7,108.87,103.81,107.22,9752613.0],["2025-12-26",107.22,109.65,105.67,108.61,8895945.0],["2025-12-29",108.61,109.5,105.04,108.2,10536399.0],["2025-12-30",108.2,114.15,108.19999694824219,112.96,17088437.0],["2025-12-31",112.96,113.6,108.66,109.91,11337705.0],["2026-01-05",109.91,115.5,108.07,113.5,11471935.0],["2026-01-06",113.5,115.75,109.92,110.7,15510774.0],["2026-01-07",110.7,117.6,110.0,117.06,18073661.0],["2026-01-08",117.06,118.54,111.58,112.91,14299565.0],["2026-01-09",112.91,118.5,112.91000366210938,115.2,12305380.0],["2026-01-12",115.2,119.76,111.7,117.6,13007832.0],["2026-01-13",117.6,125.4,117.5999984741211,120.29,15948837.0],["2026-01-14",120.29,120.85,114.0,114.2,17523062.0],["2026-01-15",114.2,114.19999694824219,110.88,112.64,9545336.0],["2026-01-16",112.64,120.4,112.63999938964844,118.8,15189879.0],["2026-01-19",118.8,121.0,116.19,117.17,12406212.0],["2026-01-20",117.17,119.0,114.0,114.88,8841593.0],["2026-01-21",114.88,124.41,113.23,121.12,20853335.0],["2026-01-22",121.12,123.48,117.4,118.09,13428937.0],["2026-01-23",118.09,125.98,116.82,117.68,19388803.0],["2026-01-26",117.68,118.5,111.01,111.5,19450452.0],["2026-01-27",111.5,115.3,109.32,112.93,13686540.0],["2026-01-28",112.93,113.5,111.05,112.3,9332026.0],["2026-01-29",112.3,113.3,108.5,108.9,10659256.0],["2026-01-30",108.9,110.34,105.88,108.4,9397434.0],["2026-02-02",108.4,109.8,107.17,107.46,9241395.0],["2026-02-03",107.46,114.87,107.31,114.68,16365322.0],["2026-02-04",114.68,119.93,114.45,119.87,16649029.0],["2026-02-05",119.87,122.58,117.56,121.0,13225076.0],["2026-02-06",121.0,122.26,117.6,119.64,8910989.0],["2026-02-09",119.64,123.39,119.45,121.87,7023115.0],["2026-02-10",121.87,125.87,121.01,123.74,9322906.0],["2026-02-11",123.74,124.55,121.22,122.15,5783564.0],["2026-02-12",122.15,123.37,120.93,121.49,5164718.0],["2026-02-13",121.49,121.5,118.3,118.54,4807105.0],["2026-02-24",118.54,119.99,113.58,114.0,11865733.0],["2026-02-25",114.0,116.28,112.58,115.16,6788654.0],["2026-02-26",115.16,117.0,113.23,114.59,8371822.0],["2026-02-27",114.59,115.27,112.11,112.83,6227808.0],["2026-03-02",112.83,114.47,110.8,112.1,7943719.0],["2026-03-03",112.1,113.2,106.68,106.85,11174463.0],["2026-03-04",106.85,106.8499984741211,103.22,104.58,9804231.0],["2026-03-05",104.58,107.2,104.58000183105469,106.4,7834609.0],["2026-03-06",106.4,108.12,104.55,106.97,9133166.0],["2026-03-09",106.97,111.28,103.01,109.4,11879224.0],["2026-03-10",109.4,116.88,109.4000015258789,114.86,13712824.0],["2026-03-11",114.86,116.01,112.08,114.86,8053560.0],["2026-03-12",114.86,114.86000061035156,110.32,111.4,7015536.0],["2026-03-13",111.4,111.4000015258789,107.16,107.7,5086460.0],["2026-03-16",107.7,107.73,103.6,105.48,6321969.0],["2026-03-17",105.48,107.38,103.93,103.98,7157226.0],["2026-03-18",103.98,106.0,100.71,103.69,9576627.0],["2026-03-19",103.69,103.69000244140625,99.02,100.22,10080390.0],["2026-03-20",100.22,101.37,98.3,99.67,11516068.0],["2026-03-23",99.67,99.66999816894531,89.7,91.92,35212429.0],["2026-03-24",91.92,93.35,89.1,93.0,25050279.0],["2026-03-25",93.0,96.69,93.0,95.45,13077799.0],["2026-03-26",95.45,98.34,95.17,95.95,9157844.0],["2026-03-27",95.95,97.85,94.5,95.77,6725591.0],["2026-03-30",95.77,97.8,93.7,96.85,6350065.0],["2026-03-31",96.85,99.67,96.0,96.0,7953486.0],["2026-04-01",96.0,105.6,96.0,102.0,16649463.0],["2026-04-02",102.0,103.98,100.95,102.5,13993890.0],["2026-04-03",102.5,104.98,101.6,102.99,10217678.0],["2026-04-07",102.99,102.98999786376953,97.68,98.23,9691599.0],["2026-04-08",98.23,102.77,98.2300033569336,102.12,11863913.0],["2026-04-09",102.12,103.12,100.5,101.2,5448263.0],["2026-04-10",101.2,103.4,101.0,101.38,9753000.0],["2026-04-13",101.38,102.0,99.68,100.04,6853132.0],["2026-04-14",100.04,105.71,100.04000091552734,104.85,10985885.0],["2026-04-15",104.85,108.0,103.75,103.9,8347420.0],["2026-04-16",103.9,110.2,103.9000015258789,107.0,11609349.0],["2026-04-17",107.0,107.0,104.26,105.39,7697183.0],["2026-04-20",105.39,105.7,102.73,103.32,9252303.0],["2026-04-21",103.32,103.31999969482422,96.31,100.4,20351271.0],["2026-04-22",100.4,101.39,99.04,101.08,10242442.0],["2026-04-23",101.08,101.44,99.08,100.22,11017280.0],["2026-04-24",100.22,100.99,94.15,96.85,22202761.0],["2026-04-27",96.85,99.38,96.53,96.94,12425517.0],["2026-04-28",96.94,104.81,95.5,104.52,22613515.0],["2026-04-29",104.52,105.01,101.88,105.0,9584444.0],["2026-04-30",105.0,106.1,103.52,104.98,9193732.0],["2026-05-06",104.98,105.64,102.45,105.05,12124288.0],["2026-05-07",105.05,113.55,103.8,113.4,20626296.0],["2026-05-08",113.4,116.63,111.48,113.41,15579590.0],["2026-05-11",113.41,117.86,113.41000366210938,113.77,11755337.0],["2026-05-12",113.77,115.66,111.7,112.5,8487003.0],["2026-05-13",112.5,112.5,109.58,111.53,8648607.0],["2026-05-14",111.53,112.5,109.02,109.06,6243321.0],["2026-05-15",109.06,118.74,109.05999755859375,116.02,18461426.0],["2026-05-18",116.02,116.36,112.12,113.55,12558110.0],["2026-05-19",113.55,115.5,111.25,112.36,7321050.0],["2026-05-20",112.36,115.45,110.38,112.63,7987637.0],["2026-05-21",112.63,118.85,112.62999725341797,114.04,12638148.0],["2026-05-22",114.04,118.78,112.3,117.05,10325662.0],["2026-05-25",117.05,118.0,110.75,111.0,15115511.0],["2026-05-26",111.0,115.16,110.7,112.23,12620737.0],["2026-05-27",112.23,112.8,109.49,110.52,8431571.0],["2026-05-28",110.52,112.66,108.5,112.09,8949794.0],["2026-05-29",112.09,113.0,108.51,109.11,9370467.0],["2026-06-01",109.11,114.88,108.8,111.3,11938114.0],["2026-06-02",111.3,113.01,110.0,111.36,6819533.0],["2026-06-03",111.36,115.78,109.7,112.64,10507029.0],["2026-06-04",112.64,116.88,110.52,114.2,8204953.0],["2026-06-05",114.2,120.5,111.45,117.2,12437398.0],["2026-06-08",117.2,123.5,113.89,119.77,14711301.0],["2026-06-09",119.77,122.98,117.5,122.5,10566530.0],["2026-06-10",122.5,122.5,116.1429,118.6797,11028277.0],["2026-06-11",118.6797,123.1563,116.511,121.873,13206967.0],["2026-06-12",121.873,122.838,113.9444,113.9444,20224328.0],["2026-06-15",113.9444,118.232,111.8554,115.5361,12054491.0],["2026-06-16",115.5361,117.1576,113.6361,115.8942,7716600.0],["2026-06-17",115.8942,117.5655,112.9098,117.3864,7049769.0],["2026-06-18",117.3864,119.953,115.7948,117.287,7435592.0],["2026-06-22",117.287,117.5854,109.3286,114.5115,14301520.0],["2026-06-23",114.5115,116.5508,111.4276,111.5967,7547598.0],["2026-06-24",111.5967,111.59671020507812,108.8113,109.3982,7798553.0],["2026-06-25",109.3982,112.9098,108.0154,111.0197,8860360.0],["2026-06-26",111.0197,111.4176,107.63739776611328,107.6374,8142640.0],["2026-06-29",107.6374,107.6473,103.897,106.6128,11026929.0],["2026-06-30",106.6128,109.4081,103.6582,107.0007,9893497.0],["2026-07-01",107.0007,110.7312,104.0263,105.1902,9380600.0],["2026-07-02",105.1902,114.979,105.19019317626953,110.0249,18949007.0],["2026-07-03",110.0249,121.02742004394531,110.005,121.0274,20220303.0],["2026-07-06",121.0274,123.3552,115.9042,116.889,14592502.0],["2026-07-07",116.889,119.8734,114.402,115.3272,10014040.0],["2026-07-08",115.3272,115.32720947265625,107.6374,108.0055,10037865.0],["2026-07-09",108.0055,108.6024,104.6033,107.14,7436231.0],["2026-07-10",107.14,113.49,106.84,111.01,9950990.0],["2026-07-13",111.01,112.75,105.52,106.0,7826080.0],["2026-07-14",106.0,107.7,103.25,107.7,7430700.0],["2026-07-15",107.7,112.5,106.5,110.58,7108053.0],["2026-07-16",110.58,111.98,107.73,108.21,6228326.0],["2026-07-17",108.21,109.5,103.18,103.51,8391734.0],["2026-07-20",103.51,105.3,100.52,103.51,7888969.0],["2026-07-21",103.51,107.15,102.96,106.55,7731087.0],["2026-07-22",106.55,106.55000305175781,102.84,104.08,5873286.0],["2026-07-23",104.08,107.6,102.4,107.42,5572848.0],["2026-07-24",107.42,107.49,105.0,106.79,5315160.0],["2026-07-27",106.79,108.08,104.5,105.48,3847453.0],["2026-07-28",105.48,106.42,103.65,103.8,4832398.0],["2026-07-29",103.8,104.36,98.88,102.93,8010178.0],["2026-07-30",102.93,104.26,99.4,103.0,7685972.0],["2026-07-31",103.0,109.41,101.75,108.45,10040233.0],["2026-08-03",108.45,112.2,107.77,109.84,6473063.0],["2026-08-04",109.84,109.99,105.14,106.3,6382526.0],["2026-08-05",106.3,106.86,104.3,105.68,6033631.0],["2026-08-06",105.68,106.98,104.2,105.1,5228801.0],["2026-08-07",105.1,105.8,103.29,104.0,6486529.0],["2026-08-10",104.0,104.99,103.19,103.88,5610982.0],["2026-08-11",103.88,108.47,102.32,107.22,9727576.0],["2026-08-12",107.22,107.22000122070312,103.83,105.35,6436497.0],["2026-08-13",105.35,108.3,104.81,106.01,5630782.0],["2026-08-14",106.01,107.8,104.44,106.28,4469230.0],["2026-08-17",106.28,110.03,104.55,108.82,7120840.0],["2026-08-18",108.82,109.4,106.69,107.99,5289844.0],["2026-08-19",107.99,107.98999786376953,100.7,101.0,10364373.0],["2026-08-20",101.0,102.59,100.4,101.4,4404724.0],["2026-08-21",101.4,105.94,100.7,105.79,7744983.0],["2026-08-24",105.79,108.75,104.03,105.11,4133300.0],["2026-08-25",105.11,105.4,97.25,100.74,14353576.0],["2026-08-26",100.74,101.42,97.1,97.15,9660021.0],["2026-08-27",97.15,103.36,96.17,103.0,10904356.0],["2026-08-28",103.0,104.7,101.32,101.36,5119196.0],["2026-08-31",101.36,102.57,100.36,102.5,3935638.0],["2026-09-01",102.5,102.88,101.1,101.88,3248247.0],["2026-09-02",101.88,101.98,99.6,100.28,3250243.0],["2026-09-03",100.28,101.58,98.83,100.16,3542083.0],["2026-09-04",100.16,101.6,97.9,99.03,4078784.0],["2026-09-07",99.03,101.77,98.73,101.03,5932016.0],["2026-09-08",101.03,104.15,100.25,102.13,5065278.0],["2026-09-09",102.13,102.4,101.02,101.63,2841335.0],["2026-09-10",101.63,101.63,100.0,100.1,2194461.0],["2026-09-11",100.1,100.67,98.06,100.0,3138042.0],["2026-09-14",100.0,102.97,98.65,101.17,3758317.0]]}