{"t":"000403.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2013-02-08",9.5612,10.7829,9.1902,9.5612,151993455.0],["2013-02-18",9.5612,10.041,9.56116771697998,10.041,82549750.0],["2013-02-19",10.041,10.040956497192383,9.5414,9.8431,65259063.0],["2013-02-20",9.8431,10.33773422241211,9.843106269836426,10.3377,59660367.0],["2013-02-21",10.3377,10.7483,10.2635,10.2883,53907343.0],["2013-02-22",10.2883,10.3872,9.7739,9.8035,46882481.0],["2013-02-25",9.8035,9.9816,9.6502,9.7936,29749837.0],["2013-02-26",9.7936,10.2784,9.576,9.8926,35919309.0],["2013-02-27",9.8926,10.3625,9.8431,10.1893,27519905.0],["2013-02-28",10.1893,10.698813438415527,10.1003,10.6988,38190265.0],["2013-03-01",10.6988,11.233,10.698813438415527,11.0302,68205072.0],["2013-03-04",11.0302,11.03021240234375,10.481175422668457,10.4812,49544572.0],["2013-03-05",10.4812,10.6691,10.3427,10.5306,26765808.0],["2013-03-06",10.5306,11.0549,10.5306,10.773,33830597.0],["2013-03-07",10.773,11.3122,10.5405,10.7681,38088786.0],["2013-03-08",10.7681,10.7977,10.2339,10.2685,23649621.0],["2013-03-11",10.2685,10.4119,10.0805,10.1844,13932421.0],["2013-03-12",10.1844,10.4515,9.6749,9.7194,27433009.0],["2013-03-13",9.7194,9.7887,9.2446,9.4474,22039870.0],["2013-03-14",9.4474,9.576,8.9775,8.9775,26330114.0],["2013-03-15",8.9775,9.3732,8.6708,9.0764,24154563.0],["2013-03-18",9.0764,9.2842,8.7945,8.8934,14204003.0],["2013-03-19",8.8934,9.0121,8.5571,8.8242,14174258.0],["2013-03-20",8.8242,9.2644,8.824170112609863,9.2397,25398946.0],["2013-03-21",9.2397,9.3485,9.1457,9.2248,18919092.0],["2013-03-22",9.2248,9.6255,9.1754,9.3979,19875374.0],["2013-03-25",9.3979,9.5958,9.1506,9.2941,12884365.0],["2013-03-26",9.2941,9.294068336486816,8.8538,8.8687,14759876.0],["2013-03-27",8.8687,9.0764,8.8093,8.9973,9235396.0],["2013-03-28",8.9973,9.3633,8.7154,9.0517,16115735.0],["2013-03-29",9.0517,9.3139,9.027,9.1457,10951311.0],["2013-04-01",9.1457,9.3979,8.8687,8.9528,13544783.0],["2013-04-02",8.9528,8.9923,8.5076,8.5076,18059347.0],["2013-04-03",8.5076,8.6313,8.2751,8.4581,11835456.0],["2013-04-08",8.4581,8.4829,8.2504,8.4779,8566396.0],["2013-04-09",8.4779,8.6362,8.3889,8.6016,8414003.0],["2013-04-10",8.6016,8.601587295532227,8.285,8.4087,7934847.0],["2013-04-11",8.4087,8.6807,8.3592,8.4928,8897840.0],["2013-04-12",8.4928,8.492769241333008,8.2405,8.285,6259308.0],["2013-04-15",8.285,8.3543,7.9437,7.9932,7583131.0],["2013-04-16",7.9932,8.0031,7.6915,7.9784,9189235.0],["2013-04-17",7.9784,8.2801,7.8596,8.2108,9225785.0],["2013-04-18",8.2108,8.5818,8.1416,8.4136,12032314.0],["2013-04-19",8.4136,8.6214,8.4087,8.5571,9656331.0],["2013-04-22",8.5571,8.9874,8.557071685791016,8.9874,15198222.0],["2013-04-23",8.9874,9.027,8.6214,8.7005,11589151.0],["2013-04-24",8.7005,9.1259,8.5966,9.1209,12543176.0],["2013-04-25",9.1209,9.12094783782959,9.1209,9.1209,0.0],["2013-04-26",9.1209,9.12094783782959,9.1209,9.1209,0.0],["2013-05-02",9.1209,9.12094783782959,9.1209,9.1209,0.0],["2013-05-03",9.1209,9.12094783782959,9.1209,9.1209,0.0],["2013-05-06",9.1209,9.12094783782959,8.665889739990234,8.6659,19977765.0],["2013-05-07",8.6659,8.8538,8.5373,8.7005,8823937.0],["2013-05-08",8.7005,8.700514793395996,8.7005,8.7005,0.0],["2013-05-09",8.7005,8.700514793395996,8.7005,8.7005,0.0],["2013-05-10",8.7005,8.700514793395996,8.7005,8.7005,0.0],["2013-05-13",8.7005,8.700514793395996,8.7005,8.7005,0.0],["2013-05-14",8.7005,8.700514793395996,8.7005,8.7005,0.0],["2013-05-15",8.7005,8.700514793395996,8.7005,8.7005,0.0],["2013-05-16",8.7005,8.700514793395996,8.7005,8.7005,0.0],["2013-05-17",8.7005,8.700514793395996,8.7005,8.7005,0.0],["2013-05-20",8.7005,8.700514793395996,8.7005,8.7005,0.0],["2013-05-21",8.7005,8.700514793395996,8.7005,8.7005,0.0],["2013-05-22",8.7005,8.700514793395996,8.7005,8.7005,0.0],["2013-05-23",8.7005,8.700514793395996,8.7005,8.7005,0.0],["2013-05-24",8.7005,8.700514793395996,8.7005,8.7005,0.0],["2013-05-27",8.7005,8.700514793395996,8.7005,8.7005,0.0],["2013-05-28",8.7005,8.700514793395996,8.7005,8.7005,0.0],["2013-05-29",8.7005,8.700514793395996,8.7005,8.7005,0.0],["2013-05-30",8.7005,8.700514793395996,8.2652,8.2652,2484393.0],["2013-05-31",8.2652,8.265240669250488,7.849750995635986,7.8498,35278289.0],["2013-06-03",7.8498,7.9487,7.7855,7.8745,12466058.0],["2013-06-04",7.8745,7.9338,7.4788,7.5134,18221037.0],["2013-06-05",7.5134,7.6766,7.3799,7.6123,10045504.0],["2013-06-06",7.6123,7.6618,7.459,7.4887,6124366.0],["2013-06-07",7.4887,7.8547,7.488674163818359,7.5332,10358792.0],["2013-06-13",7.5332,7.533190727233887,7.2216,7.37,8452204.0],["2013-06-14",7.37,7.5035,7.276,7.4689,6905530.0],["2013-06-17",7.4689,7.844805717468262,7.4046,7.8448,13875323.0],["2013-06-18",7.8448,7.8794,7.6717,7.7558,6663107.0],["2013-06-19",7.7558,7.9388,7.6667,7.7756,7343244.0],["2013-06-20",7.7756,7.775558948516846,7.3848,7.3848,9397888.0],["2013-06-21",7.3848,7.3947,7.1226,7.3106,5913608.0],["2013-06-24",7.3106,7.4639,6.944582462310791,6.9446,9525297.0],["2013-06-25",6.9446,6.944582462310791,6.5983,6.5983,13792670.0],["2013-06-26",6.5983,6.9001,6.5192,6.8654,9367292.0],["2013-06-27",6.8654,6.9495,6.5786,6.5835,8973526.0],["2013-06-28",6.5835,6.7962,6.5538,6.6775,7367250.0],["2013-07-01",6.6775,6.8259,6.5538,6.7863,5641217.0],["2013-07-02",6.7863,6.9842,6.7517,6.9396,7765257.0],["2013-07-03",6.9396,7.0138,6.8358,6.9149,8174406.0],["2013-07-04",6.9149,7.2611,6.8209,7.2216,14044387.0],["2013-07-05",7.2216,7.548,7.1573,7.1919,13271265.0],["2013-07-08",7.1919,7.191897392272949,6.8407,6.9891,7585603.0],["2013-07-09",6.9891,7.093,6.9248,7.0138,4392207.0],["2013-07-10",7.0138,7.365017414093018,6.9743,7.365,9899797.0],["2013-07-11",7.365,7.5876,7.3205,7.4936,13222364.0],["2013-07-12",7.4936,7.7162,7.3254,7.4343,12082904.0],["2013-07-15",7.4343,7.5085,7.3403,7.4343,9029334.0],["2013-07-16",7.4343,7.8052,7.3749,7.7657,18774370.0],["2013-07-17",7.7657,7.8695,7.6173,7.6519,8886282.0],["2013-07-18",7.6519,8.0328,7.651901721954346,8.0328,17828070.0],["2013-07-19",8.0328,8.433414459228516,8.03276538848877,8.4334,21587832.0],["2013-07-22",8.4334,8.7203,8.2504,8.384,17317587.0],["2013-07-23",8.384,8.7104,8.3295,8.6412,15488839.0],["2013-07-24",8.6412,8.8143,8.5323,8.5719,13018258.0],["2013-07-25",8.5719,8.6313,8.141583442687988,8.1416,14013367.0],["2013-07-26",8.1416,8.2504,7.9685,8.008,11353937.0],["2013-07-29",8.008,8.3048,8.008034706115723,8.0773,7532347.0],["2013-07-30",8.0773,8.191,7.9289,8.0971,7511221.0],["2013-07-31",8.0971,8.384,8.0921,8.2108,8307647.0],["2013-08-01",8.2108,8.5571,8.191,8.5027,11498723.0],["2013-08-02",8.5027,8.7203,8.4087,8.4334,11462538.0],["2013-08-05",8.4334,8.5571,8.3889,8.5076,6152391.0],["2013-08-06",8.5076,8.5719,8.4384,8.4977,6687109.0],["2013-08-07",8.4977,8.7055,8.2108,8.2553,10514494.0],["2013-08-08",8.2553,8.3889,8.2059,8.2652,4915635.0],["2013-08-09",8.2652,8.3493,8.0921,8.3048,7339846.0],["2013-08-12",8.3048,8.7203,8.285,8.7203,19773245.0],["2013-08-13",8.7203,8.7698,8.5422,8.6511,10213307.0],["2013-08-14",8.6511,8.8687,8.6065,8.6511,8289013.0],["2013-08-15",8.6511,8.65105152130127,8.2999,8.3098,10790121.0],["2013-08-16",8.3098,8.5027,8.1663,8.2009,7999567.0],["2013-08-19",8.2009,8.3295,8.1663,8.2999,3968976.0],["2013-08-20",8.2999,8.2999,8.299864768981934,8.2999,0.0],["2013-08-21",8.2999,8.7154,8.285,8.5274,12650186.0],["2013-08-22",8.5274,8.5472,8.4087,8.5076,5019205.0],["2013-08-23",8.5076,8.5521,8.2306,8.3147,6911817.0],["2013-08-26",8.3147,8.4186,8.2257,8.384,5341063.0],["2013-08-27",8.384,8.6313,8.3295,8.4581,7423349.0],["2013-08-28",8.4581,8.5076,8.2603,8.3345,7566064.0],["2013-08-29",8.3345,8.4631,8.2702,8.3543,5453137.0],["2013-08-30",8.3543,8.6511,8.354273796081543,8.4977,11970142.0],["2013-09-02",8.4977,8.497715950012207,8.0723,8.0723,13158619.0],["2013-09-03",8.0723,8.47793197631836,8.072335243225098,8.4779,10445377.0],["2013-09-04",8.4779,8.6313,8.3741,8.5323,9207336.0],["2013-09-05",8.5323,8.928,8.4285,8.5868,15574224.0],["2013-09-06",8.5868,8.5966,8.2009,8.4087,12697375.0],["2013-09-09",8.4087,8.408682823181152,8.0179,8.2405,10087071.0],["2013-09-10",8.2405,8.3938,8.1465,8.2356,5565808.0],["2013-09-11",8.2356,8.2603,7.9141,7.9784,9800984.0],["2013-09-12",7.9784,8.0377,7.8646,7.8893,5902208.0],["2013-09-13",7.8893,8.0971,7.8794,7.9882,4210102.0],["2013-09-16",7.9882,8.2108,7.9635,8.1663,6399559.0],["2013-09-17",8.1663,8.2455,7.9388,7.9833,4573365.0],["2013-09-18",7.9833,8.1366,7.9487,8.0723,3329827.0],["2013-09-23",8.0723,8.1267,7.9289,8.107,5315006.0],["2013-09-24",8.107,8.1366,7.9882,8.0229,5455914.0],["2013-09-25",8.0229,8.1515,7.9635,8.0427,6696298.0],["2013-09-26",8.0427,8.0872,7.7706,7.7855,5755142.0],["2013-09-27",7.7855,7.9635,7.785451412200928,7.7953,4180228.0],["2013-09-30",7.7953,7.9685,7.7162,7.9338,4697188.0],["2013-10-08",7.9338,8.1366,7.8201,8.0278,5658715.0],["2013-10-09",8.0278,8.027817726135254,7.8151,7.9635,4932818.0],["2013-10-10",7.9635,8.0872,7.8695,7.8893,5951699.0],["2013-10-11",7.8893,7.9239,7.736,7.7904,6203737.0],["2013-10-14",7.7904,7.8943,7.5035,7.5381,11944551.0],["2013-10-15",7.5381,7.8596,7.538137435913086,7.6519,7399557.0],["2013-10-16",7.6519,7.651901721954346,7.271,7.276,12396533.0],["2013-10-17",7.276,7.3996,7.1226,7.3205,8149007.0],["2013-10-18",7.3205,7.3452,7.1919,7.3156,3990033.0],["2013-10-21",7.3156,7.6816,7.315554141998291,7.6816,8829161.0],["2013-10-22",7.6816,7.7855,7.5975,7.6272,6725305.0],["2013-10-23",7.6272,7.627169609069824,7.3452,7.37,7415468.0],["2013-10-24",7.37,7.454,7.276,7.3996,2809428.0],["2013-10-25",7.3996,7.5777,7.3799,7.4194,5222350.0],["2013-10-28",7.4194,7.5035,7.2859,7.3601,3111056.0],["2013-10-29",7.3601,7.4145,6.994,7.0287,8224844.0],["2013-10-30",7.0287,7.2809,7.028669834136963,7.1968,3958045.0],["2013-10-31",7.1968,7.196842670440674,6.9495,7.0534,4638518.0],["2013-11-01",7.0534,7.05340051651001,6.9347,7.0039,2354237.0],["2013-11-04",7.0039,7.093,6.999,7.0188,3142965.0],["2013-11-05",7.0188,7.018776893615723,6.7319,6.8457,6555360.0],["2013-11-06",6.8457,6.9891,6.7269,6.8654,4799249.0],["2013-11-07",6.8654,6.905,6.7616,6.7764,4440339.0],["2013-11-08",6.7764,6.8209,6.6033,6.6082,4190435.0],["2013-11-11",6.6082,6.6874,6.5884,6.6725,2556478.0],["2013-11-12",6.6725,6.736838340759277,6.628,6.7368,2259815.0],["2013-11-13",6.7368,7.0732,6.6429,7.0188,9182387.0],["2013-11-14",7.0188,7.0633,6.8852,6.994,4602030.0],["2013-11-15",6.994,7.2117,6.9792,7.0732,6756675.0],["2013-11-18",7.0732,7.1424,7.0287,7.088,4765971.0],["2013-11-19",7.088,7.2908,7.0781,7.2216,5061837.0],["2013-11-20",7.2216,7.3749,7.1771,7.3304,4896764.0],["2013-11-21",7.3304,7.330393314361572,7.1771,7.2315,3934634.0],["2013-11-22",7.2315,7.5431,7.2166,7.4046,5144180.0],["2013-11-25",7.4046,7.5282,7.276,7.3106,4533124.0],["2013-11-26",7.3106,7.3452,7.1424,7.1622,4311526.0],["2013-11-27",7.1622,7.2562,7.1226,7.2265,2999121.0],["2013-11-28",7.2265,7.2958,7.1523,7.1919,4544628.0],["2013-11-29",7.1919,7.2809,7.1721,7.2018,4659570.0],["2013-12-02",7.2018,7.201788902282715,6.8407,6.8457,7971263.0],["2013-12-03",6.8457,7.187,6.7764,7.187,6171682.0],["2013-12-04",7.187,7.3947,7.186951637268066,7.3007,5691457.0],["2013-12-05",7.3007,7.5184,7.2364,7.4244,6857449.0],["2013-12-06",7.4244,7.642,7.4046,7.4392,7662829.0],["2013-12-09",7.4392,7.5085,7.3799,7.4343,4303968.0],["2013-12-10",7.4343,7.4788,7.271,7.459,3791415.0],["2013-12-11",7.459,7.5332,7.3799,7.4936,3430247.0],["2013-12-12",7.4936,7.6519,7.4491,7.4788,3839119.0],["2013-12-13",7.4788,7.56781530380249,7.3749,7.5678,5333125.0],["2013-12-16",7.5678,7.7756,7.4936,7.6272,7328283.0],["2013-12-17",7.6272,7.7459,7.5381,7.7113,5089991.0],["2013-12-18",7.7113,8.0971,7.6667,7.9289,12949395.0],["2013-12-19",7.9289,8.1119,7.8448,7.8596,9769450.0],["2013-12-20",7.8596,8.0377,7.5035,7.5827,10026481.0],["2013-12-23",7.5827,7.8992,7.4639,7.8201,7997286.0],["2013-12-24",7.8201,7.8399,7.6667,7.7162,4978966.0],["2013-12-25",7.7162,7.7953,7.6321,7.6717,4156452.0],["2013-12-26",7.6717,7.6964,7.4689,7.4986,4842819.0],["2013-12-27",7.4986,7.6272,7.4442,7.5629,3796283.0],["2013-12-30",7.5629,7.8003,7.4689,7.7211,4499638.0],["2013-12-31",7.7211,7.9388,7.647,7.7756,5541646.0],["2014-01-02",7.7756,7.9042,7.7459,7.825,4185387.0],["2014-01-03",7.825,7.8399,7.6519,7.7657,4436910.0],["2014-01-06",7.7657,7.765666961669922,7.4491,7.4491,5815658.0],["2014-01-07",7.4491,7.5282,7.4095,7.4887,2979483.0],["2014-01-08",7.4887,7.5827,7.4392,7.4837,2786896.0],["2014-01-09",7.4837,7.5431,7.2265,7.2414,4323405.0],["2014-01-10",7.2414,7.2414,7.0039,7.0633,4185715.0],["2014-01-13",7.0633,7.2611,7.063292503356934,7.1721,3168957.0],["2014-01-14",7.1721,7.3106,7.1029,7.2809,3105353.0],["2014-01-15",7.2809,7.647,7.280930519104004,7.642,7116485.0],["2014-01-16",7.642,7.7805,7.5678,7.6568,5575095.0],["2014-01-17",7.6568,7.6865,7.4986,7.5233,3414142.0],["2014-01-20",7.5233,7.5431,7.37,7.4442,3710822.0],["2014-01-21",7.4442,7.5431,7.4244,7.4442,3827426.0],["2014-01-22",7.4442,7.7855,7.444156646728516,7.7063,5594929.0],["2014-01-23",7.7063,7.8349,7.6717,7.7756,5475993.0],["2014-01-24",7.7756,8.0624,7.736,7.9833,9475632.0],["2014-01-27",7.9833,8.0278,7.8052,7.8151,6517999.0],["2014-01-28",7.8151,7.8992,7.7409,7.8794,4316607.0],["2014-01-29",7.8794,8.0377,7.7756,7.8547,5185456.0],["2014-01-30",7.8547,7.9635,7.7904,7.8399,3120166.0],["2014-02-07",7.8399,8.0377,7.7558,8.013,6094031.0],["2014-02-10",8.013,8.4087,7.9784,8.3642,11735358.0],["2014-02-11",8.3642,8.3938,8.196,8.3196,6331620.0],["2014-02-12",8.3196,8.5422,8.2751,8.473,7537456.0],["2014-02-13",8.473,8.5472,8.1416,8.1762,8357940.0],["2014-02-14",8.1762,8.3543,8.1663,8.3246,4836776.0],["2014-02-17",8.3246,8.4779,8.3098,8.3988,6623061.0],["2014-02-18",8.3988,8.4483,8.2059,8.2306,7140257.0],["2014-02-19",8.2306,8.2702,8.0476,8.1267,9179463.0],["2014-02-20",8.1267,8.126744270324707,7.9437,8.0179,5370537.0],["2014-02-21",8.0179,8.1366,7.9437,7.9635,5010140.0],["2014-02-24",7.9635,8.2108,7.9635162353515625,8.191,6416960.0],["2014-02-25",8.191,8.2801,7.7805,7.7805,11566244.0],["2014-02-26",7.7805,7.8745,7.6024,7.825,5332410.0],["2014-02-27",7.825,7.919,7.5678,7.5678,7315745.0],["2014-02-28",7.5678,7.6618,7.4986,7.6568,4063310.0],["2014-03-03",7.6568,7.8596,7.6123,7.83,5653486.0],["2014-03-04",7.83,7.829967021942139,7.6865,7.7558,3758950.0],["2014-03-05",7.7558,8.1416,7.7261,8.0971,12999224.0],["2014-03-06",8.0971,8.1218,7.9833,8.0377,5211475.0],["2014-03-07",8.0377,8.1515,7.9784,8.1119,5687491.0],["2014-03-10",8.1119,8.5076,7.9981,8.107,13582194.0],["2014-03-11",8.107,8.1317,7.7607,7.8794,9347339.0],["2014-03-12",7.8794,7.919,7.5975,7.7113,6405222.0],["2014-03-13",7.7113,7.9882,7.711256504058838,7.9487,5544965.0],["2014-03-14",7.9487,8.2405,7.8448,8.2009,10116124.0],["2014-03-17",8.2009,8.3889,8.1169,8.285,10153145.0],["2014-03-18",8.285,8.384,8.1812,8.2801,6401992.0],["2014-03-19",8.2801,8.6956,8.2356,8.6956,16736314.0],["2014-03-20",8.6956,8.9825,8.5917,8.5966,17183991.0],["2014-03-21",8.5966,8.9676,8.5076,8.7797,13967928.0],["2014-03-24",8.7797,9.1902,8.7549,9.0715,11088906.0],["2014-03-25",9.0715,9.1457,8.839,8.9231,10543974.0],["2014-03-26",8.9231,8.933,8.7401,8.75,7569029.0],["2014-03-27",8.75,8.9923,8.7351,8.7351,7364419.0],["2014-03-28",8.7351,8.8538,8.4087,8.4532,9799253.0],["2014-03-31",8.4532,8.873632431030273,8.45319938659668,8.8736,10607522.0],["2014-04-01",8.8736,9.1852,8.7747,8.8538,15182450.0],["2014-04-02",8.8538,9.0814,8.5521,8.562,12979215.0],["2014-04-03",8.562,8.745,8.5323,8.6511,8090191.0],["2014-04-04",8.6511,9.0814,8.5917,9.0814,6067530.0],["2014-04-08",9.0814,9.5364,9.081377983093262,9.3831,15395323.0],["2014-04-09",9.3831,9.853,9.3089,9.6106,21426481.0],["2014-04-10",9.6106,9.7739,9.5167,9.5661,13105444.0],["2014-04-11",9.5661,9.9717,9.5364,9.9321,16127369.0],["2014-04-14",9.9321,10.1152,9.7936,9.9865,9913743.0],["2014-04-15",9.9865,9.986547470092773,9.5068,9.6453,13338779.0],["2014-04-16",9.6453,10.13,9.5167,9.9717,14578898.0],["2014-04-17",9.9717,10.0657,9.7244,9.8233,9660053.0],["2014-04-18",9.8233,10.0459,9.7541,9.8926,6784227.0],["2014-04-21",9.8926,10.1992,9.7739,9.9717,9684186.0],["2014-04-22",9.9717,10.3822,9.8678,10.3427,12642749.0],["2014-04-23",10.3427,10.5109,9.8233,9.8233,19287004.0],["2014-04-24",9.8233,9.823320388793945,9.3336,9.3336,21707559.0],["2014-04-25",9.3336,9.6551,9.1655,9.3237,11607157.0],["2014-04-28",9.3237,9.5315,9.1111,9.3089,10535872.0],["2014-04-29",9.3089,9.3633,8.844,9.027,15559957.0],["2014-04-30",9.027,9.026968955993652,8.5769,8.6065,14019409.0],["2014-05-05",8.6065,8.7648,8.4878,8.7203,5516202.0],["2014-05-06",8.7203,8.844,8.6164,8.6857,5084467.0],["2014-05-07",8.6857,8.7401,8.3691,8.3741,7242302.0],["2014-05-08",8.3741,8.6412,8.2702,8.4977,7664446.0],["2014-05-09",8.4977,8.656,8.2009,8.567,6890742.0],["2014-05-12",8.567,8.7747,8.5076,8.7055,6281412.0],["2014-05-13",8.7055,8.8093,8.6115,8.7401,6053215.0],["2014-05-14",8.7401,8.9033,8.656,8.6609,7746039.0],["2014-05-15",8.6609,8.745,8.2504,8.2504,9998179.0],["2014-05-16",8.2504,8.3938,8.1861,8.2999,4797939.0],["2014-05-19",8.2999,8.3741,8.2207,8.2949,2742822.0],["2014-05-20",8.2949,8.4334,8.29,8.3394,3367184.0],["2014-05-21",8.3394,8.567,8.2949,8.5521,5916240.0],["2014-05-22",8.5521,8.6511,8.4483,8.468,4579110.0],["2014-05-23",8.468,8.5373,8.4285,8.5224,2452830.0],["2014-05-26",8.5224,8.7895,8.52244758605957,8.7549,6306370.0],["2014-05-27",8.7549,8.7698,8.6461,8.6807,3693474.0],["2014-05-28",8.6807,8.6956,8.5224,8.6362,4095730.0],["2014-05-29",8.6362,8.6807,8.3741,8.384,4975556.0],["2014-05-30",8.384,8.5027,8.3345,8.4037,3591890.0],["2014-06-03",8.4037,8.4878,8.2603,8.2652,3997637.0],["2014-06-04",8.2652,8.3196,7.9042,7.9882,9092823.0],["2014-06-05",7.9882,8.1515,7.9437,8.102,3534509.0],["2014-06-06",8.102,8.285,8.013,8.2553,4978257.0],["2014-06-09",8.2553,8.2702,8.1218,8.1663,3327628.0],["2014-06-10",8.1663,8.2306,8.013,8.1861,3354620.0],["2014-06-11",8.1861,8.384,8.0723,8.3345,6254337.0],["2014-06-12",8.3345,8.334488868713379,8.1861,8.2009,4138199.0],["2014-06-13",8.2009,8.3889,8.1416,8.3246,4742205.0],["2014-06-16",8.3246,8.4829,8.2801,8.473,4395542.0],["2014-06-17",8.473,8.4829,8.3493,8.3642,3834643.0],["2014-06-18",8.3642,8.4581,8.2405,8.2603,3317685.0],["2014-06-19",8.2603,8.3246,7.9437,8.0822,4037456.0],["2014-06-20",8.0822,8.2158,8.0624,8.2158,2424918.0],["2014-06-23",8.2158,8.3295,8.2108,8.2702,2318111.0],["2014-06-24",8.2702,8.4631,8.2504,8.4235,4340780.0],["2014-06-25",8.4235,8.423521041870117,8.2553,8.3938,3563127.0],["2014-06-26",8.3938,8.5818,8.3394,8.468,4903096.0],["2014-06-27",8.468,8.5076,8.384,8.4186,4626863.0],["2014-06-30",8.4186,8.5126,8.3394,8.5027,3434508.0],["2014-07-01",8.5027,8.7302,8.4235,8.7203,8123494.0],["2014-07-02",8.7203,8.720297813415527,8.4878,8.6263,7183263.0],["2014-07-03",8.6263,9.0517,8.5571,8.8044,10632233.0],["2014-07-04",8.8044,8.9726,8.7104,8.8687,4930209.0],["2014-07-07",8.8687,8.8786,8.6659,8.6906,5637786.0],["2014-07-08",8.6906,8.7797,8.6065,8.75,5388417.0],["2014-07-09",8.75,8.7846,8.4136,8.4928,8048780.0],["2014-07-10",8.4928,8.5422,8.4087,8.5076,3953977.0],["2014-07-11",8.5076,8.5818,8.4087,8.5175,3934853.0],["2014-07-14",8.5175,8.6313,8.4581,8.6164,4372407.0],["2014-07-15",8.6164,8.6412,8.3592,8.5323,6367508.0],["2014-07-16",8.5323,8.532341003417969,8.3543,8.3642,5607490.0],["2014-07-17",8.3642,8.4037,8.2207,8.2702,4413273.0],["2014-07-18",8.2702,8.3592,8.2356,8.3246,4733949.0],["2014-07-21",8.3246,8.324596405029297,8.1564,8.1663,2963434.0],["2014-07-22",8.1663,8.2999,8.1366,8.2306,2667617.0],["2014-07-23",8.2306,8.3098,8.1416,8.1713,2493897.0],["2014-07-24",8.1713,8.3196,8.1317,8.2257,3996278.0],["2014-07-25",8.2257,8.2801,8.1416,8.2306,3592820.0],["2014-07-28",8.2306,8.4285,8.23061466217041,8.3642,4969946.0],["2014-07-29",8.3642,8.468,8.3147,8.379,4490146.0],["2014-07-30",8.379,8.4285,8.3196,8.4136,5673106.0],["2014-07-31",8.4136,8.4977,8.3444,8.4186,4548748.0],["2014-08-01",8.4186,8.5323,8.3592,8.4483,9346302.0],["2014-08-04",8.4483,8.4878,8.3889,8.4136,5512567.0],["2014-08-05",8.4136,8.4532,8.3592,8.3988,5403908.0],["2014-08-06",8.3988,8.5027,8.379,8.4384,7291180.0],["2014-08-07",8.4384,8.5571,8.4136,8.4631,8756240.0],["2014-08-08",8.4631,8.6511,8.463091850280762,8.5076,7178372.0],["2014-08-11",8.5076,8.6065,8.4631,8.562,5505244.0],["2014-08-12",8.562,8.5818,8.4631,8.5027,7830119.0],["2014-08-13",8.5027,8.562,8.4235,8.4483,6471723.0],["2014-08-14",8.4483,8.6412,8.4136,8.5818,9998364.0],["2014-08-15",8.5818,8.6164,8.5472,8.567,7050081.0],["2014-08-18",8.567,8.6956,8.4433,8.6609,10855065.0],["2014-08-19",8.6609,8.8786,8.6115,8.8093,14107531.0],["2014-08-20",8.8093,8.8341,8.7055,8.7994,5811463.0],["2014-08-21",8.7994,8.799440383911133,8.5323,8.5769,9926935.0],["2014-08-22",8.5769,8.690621376037598,8.5126,8.6906,7548439.0],["2014-08-25",8.6906,8.7599,8.5917,8.7203,7690526.0],["2014-08-26",8.7203,8.9923,8.7055,8.7302,13149768.0],["2014-08-27",8.7302,8.7401,8.6065,8.7203,5940410.0],["2014-08-28",8.7203,8.8885,8.6313,8.6461,6219852.0],["2014-08-29",8.6461,8.8192,8.6016,8.7055,5017891.0],["2014-09-01",8.7055,8.839,8.6313,8.7994,6706429.0],["2014-09-02",8.7994,9.0121,8.7549,8.9775,12732320.0],["2014-09-03",8.9775,9.1209,8.928,9.027,9681509.0],["2014-09-04",9.027,9.1605,8.9577,9.1209,9189547.0],["2014-09-05",9.1209,9.2496,9.0566,9.116,8233265.0],["2014-09-09",9.116,9.482,9.1012,9.3831,12246058.0],["2014-09-10",9.3831,9.5612,9.3089,9.3584,10768944.0],["2014-09-11",9.3584,9.8283,9.358368873596191,9.8233,27667942.0],["2014-09-12",9.8233,9.9173,9.6947,9.8085,14965460.0],["2014-09-15",9.8085,10.2141,9.8035,10.1597,19712390.0],["2014-09-16",10.1597,10.3526,9.650199890136719,9.6502,27824463.0],["2014-09-17",9.6502,10.13,9.5612,10.036,19728081.0],["2014-09-18",10.036,10.2091,9.7343,9.8975,11296790.0],["2014-09-19",9.8975,10.392141342163086,9.7491,10.3921,16808832.0],["2014-09-22",10.3921,10.4367,10.0904,10.2635,8922973.0],["2014-09-23",10.2635,10.407,9.9717,10.0311,12029892.0],["2014-09-24",10.0311,10.3328,9.8678,10.1053,12232086.0],["2014-09-25",10.1053,10.6098,10.0756,10.5653,16345928.0],["2014-09-26",10.5653,10.8225,10.3773,10.5306,9273811.0],["2014-09-29",10.5306,11.05494499206543,10.4416,11.0549,13530407.0],["2014-09-30",11.0549,11.4605,11.05494499206543,11.4012,12438805.0],["2014-10-08",11.4012,11.40118408203125,11.0797,11.2479,8966250.0],["2014-10-09",11.2479,11.3517,10.9412,11.0154,9776804.0],["2014-10-10",11.0154,11.1984,10.9016,11.0698,12794729.0],["2014-10-13",11.0698,11.1143,10.8076,10.961,9928208.0],["2014-10-14",10.961,11.3517,10.4367,10.7137,13891278.0],["2014-10-15",10.7137,10.9511,10.5405,10.8769,8702244.0],["2014-10-16",10.8769,11.3517,10.7334,11.0995,17539552.0],["2014-10-17",11.0995,11.4358,10.9362,11.1192,12349409.0],["2014-10-20",11.1192,11.2182,10.9758,11.1539,6658947.0],["2014-10-21",11.1539,11.153870582580566,10.6345,10.684,10581788.0],["2014-10-22",10.684,10.7829,10.1498,10.1597,13269135.0],["2014-10-23",10.1597,10.4861,10.0954,10.1448,7852841.0],["2014-10-24",10.1448,10.2586,10.0113,10.1745,4062111.0],["2014-10-27",10.1745,10.2784,10.041,10.1992,4339879.0],["2014-10-28",10.1992,10.5752,10.1547,10.496,5350174.0],["2014-10-29",10.496,11.0203,10.496014595031738,10.7977,10117478.0],["2014-10-30",10.7977,11.3369,10.797738075256348,11.3369,19777832.0],["2014-10-31",11.3369,11.6633,11.1835,11.4556,12389047.0],["2014-11-03",11.4556,11.7375,11.2676,11.322,10529446.0],["2014-11-04",11.322,11.4012,11.0055,11.1044,8318584.0],["2014-11-05",11.1044,11.3171,10.961,11.1588,4884351.0],["2014-11-06",11.1588,11.158818244934082,11.1588,11.1588,0.0],["2014-11-07",11.1588,11.7177,10.862,10.9313,13104614.0],["2014-11-10",10.9313,10.931286811828613,10.6345,10.7582,9081962.0],["2014-11-11",10.7582,11.0549,10.3328,10.6691,7460885.0],["2014-11-12",10.6691,10.867,10.5356,10.8373,3907832.0],["2014-11-13",10.8373,10.837308883666992,10.407,10.4812,6649207.0],["2014-11-14",10.4812,10.5306,10.2883,10.3872,4682641.0],["2014-11-17",10.3872,10.8126,10.387195587158203,10.6889,4897354.0],["2014-11-18",10.6889,10.7334,10.3872,10.4416,4890795.0],["2014-11-19",10.4416,10.5603,10.3921,10.5158,3881136.0],["2014-11-20",10.5158,10.515800476074219,10.3625,10.407,4137418.0],["2014-11-21",10.407,10.5356,10.3674,10.4367,6303546.0],["2014-11-24",10.4367,10.7285,10.43665885925293,10.5554,8188559.0],["2014-11-25",10.5554,10.8571,10.5356,10.8076,7471598.0],["2014-11-26",10.8076,11.0203,10.5949,10.8274,10454840.0],["2014-11-27",10.8274,11.1687,10.827415466308594,10.9709,10638409.0],["2014-11-28",10.9709,11.327,10.9066,11.238,11829995.0],["2014-12-01",11.238,11.2627,10.6988,10.8423,11654375.0],["2014-12-02",10.8423,10.9956,10.7087,10.7878,8217625.0],["2014-12-03",10.7878,10.78784465789795,10.4169,10.5207,17483668.0],["2014-12-04",10.5207,10.6048,10.1547,10.2635,22320181.0],["2014-12-05",10.2635,10.26353931427002,9.7491,9.7491,23102332.0],["2014-12-08",9.7491,9.749126434326172,9.2594,9.4029,18774561.0],["2014-12-09",9.4029,9.6057,9.299,9.3633,13525691.0],["2014-12-10",9.3633,9.5562,9.0665,9.5068,10088660.0],["2014-12-11",9.5068,9.6205,9.3386,9.6106,8606118.0],["2014-12-12",9.6106,9.853,9.5265,9.759,8766241.0],["2014-12-15",9.759,9.759017944335938,9.2743,9.5018,19897101.0],["2014-12-16",9.5018,9.6304,9.4078,9.5513,8658247.0],["2014-12-17",9.5513,9.551276206970215,9.1556,9.1803,10611822.0],["2014-12-18",9.1803,9.180303573608398,8.75,8.7549,19379393.0],["2014-12-19",8.7549,9.1012,8.6758,8.9033,11644629.0],["2014-12-22",8.9033,9.1506,8.5076,8.5422,10951086.0],["2014-12-23",8.5422,8.6461,8.5076,8.5323,4748081.0],["2014-12-24",8.5323,8.957720756530762,8.532341003417969,8.9577,7778582.0],["2014-12-25",8.9577,9.3237,8.957720756530762,9.2496,9372103.0],["2014-12-26",9.2496,9.249550819396973,9.0566,9.2248,5030620.0],["2014-12-29",9.2248,9.22481918334961,8.7648,8.7648,8580872.0],["2014-12-30",8.7648,8.7994,8.5868,8.6263,4114368.0],["2014-12-31",8.6263,8.8291,8.626319885253906,8.8044,2863982.0],["2015-01-05",8.8044,8.8043851852417,8.5224,8.6214,6021423.0],["2015-01-06",8.6214,8.928,8.62137222290039,8.839,6029392.0],["2015-01-07",8.839,9.0418,8.8192,8.9825,5059895.0],["2015-01-08",8.9825,9.1407,8.933,8.9775,5648338.0],["2015-01-09",8.9775,9.0616,8.928,8.928,3164486.0],["2015-01-12",8.928,9.0665,8.5917,8.7599,6469953.0],["2015-01-13",8.7599,8.9132,8.5818,8.8044,4436416.0],["2015-01-14",8.8044,8.9923,8.7549,8.8192,4225837.0],["2015-01-15",8.8192,8.9726,8.8143,8.8588,3469570.0],["2015-01-16",8.8588,8.933,8.7994,8.8341,6990659.0],["2015-01-19",8.8341,8.933,8.562,8.6412,8875420.0],["2015-01-20",8.6412,8.8489,8.641158103942871,8.8291,7866248.0],["2015-01-21",8.8291,9.0468,8.829116821289062,9.0072,8914278.0],["2015-01-22",9.0072,9.4573,8.9973,9.4573,12355750.0],["2015-01-23",9.4573,9.8283,9.457294464111328,9.665,16438122.0],["2015-01-26",9.665,9.7936,9.5265,9.6799,9410415.0],["2015-01-27",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-01-28",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-01-29",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-01-30",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-02-02",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-02-03",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-02-04",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-02-05",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-02-06",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-02-09",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-02-10",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-02-11",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-02-12",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-02-13",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-02-16",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-02-17",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-02-25",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-02-26",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-02-27",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-02",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-03",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-04",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-05",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-06",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-09",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-10",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-11",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-12",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-13",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-16",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-17",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-18",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-19",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-20",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-23",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-24",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-25",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-26",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-27",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-30",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-03-31",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-01",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-02",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-03",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-07",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-08",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-09",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-10",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-13",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-14",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-15",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-16",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-17",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-20",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-21",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-22",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-23",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-24",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-27",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-28",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-29",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-04-30",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-05-04",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-05-05",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-05-06",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-05-07",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-05-08",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-05-11",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-05-12",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-05-13",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-05-14",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-05-15",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-05-18",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-05-19",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-05-20",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-05-21",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-05-22",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-05-25",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-05-26",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-05-27",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-05-28",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-05-29",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-01",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-02",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-03",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-04",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-05",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-08",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-09",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-10",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-11",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-12",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-15",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-16",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-17",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-18",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-19",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-23",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-24",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-25",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-26",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-29",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-06-30",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-01",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-02",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-03",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-06",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-07",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-08",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-09",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-10",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-13",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-14",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-15",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-16",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-17",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-20",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-21",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-22",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-23",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-24",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-27",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-28",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-29",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-30",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-07-31",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-03",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-04",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-05",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-06",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-07",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-10",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-11",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-12",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-13",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-14",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-17",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-18",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-19",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-20",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-21",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-24",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-25",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-26",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-27",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-28",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-08-31",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-09-01",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-09-02",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-09-07",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-09-08",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-09-09",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-09-10",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-09-11",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-09-14",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-09-15",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-09-16",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-09-17",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-09-18",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-09-21",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-09-22",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-09-23",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-09-24",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-09-25",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-09-28",9.6799,9.7936,9.5265,9.6799,9410415.0],["2015-09-29",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-09-30",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-10-08",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-10-09",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-10-12",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-10-13",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-10-14",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-10-15",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-10-16",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-10-19",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-10-20",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-10-21",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-10-22",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-10-23",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-10-26",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-10-27",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-10-28",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-10-29",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-10-30",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-11-02",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-11-03",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-11-04",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-11-05",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-11-06",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-11-09",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-11-10",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-11-11",9.6799,9.6799,9.679878234863281,9.6799,0.0],["2015-11-12",9.6799,10.164612770080566,9.679878234863281,10.1646,5667693.0],["2015-11-13",10.1646,10.6741,10.164612770080566,10.6741,1272449.0],["2015-11-16",10.6741,11.2083,10.1399,11.2083,77225130.0],["2015-11-17",11.2083,11.767210006713867,11.1687,11.7672,52764430.0],["2015-11-18",11.7672,12.355816841125488,11.767210006713867,12.3558,18560420.0],["2015-11-19",12.3558,12.9098,11.8711,12.1778,37959904.0],["2015-11-20",12.1778,12.4498,11.9057,12.2124,19439923.0],["2015-11-23",12.2124,12.8208,12.1778,12.4597,27123136.0],["2015-11-24",12.4597,12.4597,11.836458206176758,11.8365,22770447.0],["2015-11-25",11.8365,12.43,11.7722,12.2767,21672299.0],["2015-11-26",12.2767,12.8504,12.1233,12.4152,24259162.0],["2015-11-27",12.4152,13.038405418395996,12.3657,13.0384,44055031.0],["2015-11-30",13.0384,13.6913,12.9395,13.2511,44053231.0],["2015-12-01",13.2511,13.7754,12.9494,13.4737,20536293.0],["2015-12-02",13.4737,13.5726,12.800983428955078,12.801,26213666.0],["2015-12-03",12.801,13.3055,12.6625,13.0186,16111316.0],["2015-12-04",13.0186,13.671529769897461,12.9098,13.6715,22062917.0],["2015-12-07",13.6715,14.354116439819336,13.6715,14.3541,20290681.0],["2015-12-08",14.3541,14.829,13.8496,13.998,23765815.0],["2015-12-09",13.998,14.5223,13.6913,14.364,12988004.0],["2015-12-10",14.364,14.6163,14.1464,14.2453,6704837.0],["2015-12-11",14.2453,14.2453,14.245298385620117,14.2453,0.0],["2015-12-14",14.2453,14.2453,14.245298385620117,14.2453,0.0],["2015-12-15",14.2453,14.2453,14.245298385620117,14.2453,0.0],["2015-12-16",14.2453,14.2453,14.245298385620117,14.2453,0.0],["2015-12-17",14.2453,14.2453,14.245298385620117,14.2453,0.0],["2015-12-18",14.2453,14.9576,14.245298385620117,14.9576,932335.0],["2015-12-21",14.9576,15.7045,14.957564353942871,15.6896,25082493.0],["2015-12-22",15.6896,16.0507,15.2346,15.5214,13512034.0],["2015-12-23",15.5214,16.2931,15.4819,15.5808,14796536.0],["2015-12-24",15.5808,15.5808,14.8042,14.8339,21119461.0],["2015-12-25",14.8339,14.833907127380371,14.8339,14.8339,0.0],["2015-12-28",14.8339,14.9427,14.0771,14.0771,24255108.0],["2015-12-29",14.0771,14.3442,13.3748,14.2008,21131556.0],["2015-12-30",14.2008,14.6657,13.8743,14.4877,11066296.0],["2015-12-31",14.4877,14.8586,14.27,14.5124,9870743.0],["2016-01-04",14.5124,14.512397766113281,13.785295486450195,13.7853,5569376.0],["2016-01-05",13.7853,13.8001,13.097760200500488,13.0978,10440013.0],["2016-01-06",13.0978,13.6517,13.097760200500488,13.6122,8862542.0],["2016-01-07",13.6122,13.8397,12.929586410522461,12.9296,3133854.0],["2016-01-08",12.9296,13.1917,12.2816,12.3162,18360363.0],["2016-01-11",12.3162,12.316246032714844,11.7029,11.7029,10324136.0],["2016-01-12",11.7029,11.7969,11.1786,11.3765,8996142.0],["2016-01-13",11.3765,11.7722,10.8076,10.8076,9674108.0],["2016-01-14",10.8076,11.1341,10.2685,10.9066,9699413.0],["2016-01-15",10.9066,11.4259,10.773,11.0747,11118743.0],["2016-01-18",11.0747,11.5842,10.8324,11.3863,8297903.0],["2016-01-19",11.3863,11.9552,11.2281,11.9552,11646177.0],["2016-01-20",11.9552,12.5438,11.955168724060059,12.0689,15428341.0],["2016-01-21",12.0689,12.6724,11.7524,12.3657,16578051.0],["2016-01-22",12.3657,12.7466,12.0689,12.6674,9269060.0],["2016-01-25",12.6674,12.9988,12.5289,12.6773,9952326.0],["2016-01-26",12.6773,12.677325248718262,12.0442,12.0442,8703734.0],["2016-01-27",12.0442,12.044201850891113,11.4408,11.6831,11969555.0],["2016-01-28",11.6831,12.2668,11.5496,12.1332,14490106.0],["2016-01-29",12.1332,12.6872,12.133235931396484,12.613,10718276.0],["2016-02-01",12.613,13.2461,12.3904,13.2066,12735983.0],["2016-02-02",13.2066,13.6913,13.172,13.5231,13413660.0],["2016-02-03",13.5231,14.092,13.2016,13.9238,11446041.0],["2016-02-04",13.9238,14.0128,13.5083,13.7507,9901177.0],["2016-02-05",13.7507,14.1365,13.40937614440918,13.4094,7528145.0],["2016-02-15",13.4094,13.40937614440918,12.7367,13.0829,7753233.0],["2016-02-16",13.0829,13.6963,13.0483,13.6072,8613364.0],["2016-02-17",13.6072,13.8348,13.3649,13.7507,6046747.0],["2016-02-18",13.7507,14.438204765319824,13.7259,14.4382,14364974.0],["2016-02-19",14.4382,14.4926,13.8793,13.998,11742880.0],["2016-02-22",13.998,14.4827,13.9337,14.0425,8211470.0],["2016-02-23",14.0425,14.2898,13.5034,13.7803,7598178.0],["2016-02-24",13.7803,13.9238,13.4094,13.8249,5890814.0],["2016-02-25",13.8249,13.8991,13.132384300231934,13.1324,6797144.0],["2016-02-26",13.1324,13.132384300231934,12.4745,12.8851,13531057.0],["2016-02-29",12.8851,12.885069847106934,12.242053985595703,12.2421,8336287.0],["2016-03-01",12.2421,12.4498,11.6287,12.1481,10614085.0],["2016-03-02",12.1481,12.7565,12.1233,12.7565,9319808.0],["2016-03-03",12.7565,13.256,12.756465911865234,12.9444,8784390.0],["2016-03-04",12.9444,13.0829,12.296463012695312,12.2965,10787959.0],["2016-03-07",12.2965,12.5141,12.0343,12.1184,8016799.0],["2016-03-08",12.1184,12.7268,11.6337,12.7268,7108040.0],["2016-03-09",12.7268,12.8554,12.3954,12.5932,4500866.0],["2016-03-10",12.5932,12.8356,12.3311,12.336,4366258.0],["2016-03-11",12.336,12.5586,11.9453,12.4696,3743795.0],["2016-03-14",12.4696,12.9345,12.469581604003906,12.7268,6920786.0],["2016-03-15",12.7268,12.7614,12.3113,12.3954,5549997.0],["2016-03-16",12.3954,12.5438,12.158,12.2519,3419045.0],["2016-03-17",12.2519,12.8653,12.2173,12.8653,6582982.0],["2016-03-18",12.8653,13.1472,12.7268,12.7565,16820169.0],["2016-03-21",12.7565,12.9543,12.5141,12.9395,18147157.0],["2016-03-22",12.9395,13.5677,12.6378,13.2313,14830776.0],["2016-03-23",13.2313,13.2808,12.9593,13.0137,8248897.0],["2016-03-24",13.0137,13.6666,12.8307,13.6666,16758066.0],["2016-03-25",13.6666,14.3492,13.5034,14.1414,14314170.0],["2016-03-28",14.1414,14.3145,13.7309,13.7457,8993469.0],["2016-03-29",13.7457,14.2799,13.261,14.0079,13038383.0],["2016-03-30",14.0079,14.1464,13.7803,14.0672,10458173.0],["2016-03-31",14.0672,14.4926,13.8892,14.0425,7660285.0],["2016-04-01",14.0425,14.092,13.5528,13.8397,5963614.0],["2016-04-05",13.8397,14.2057,13.5528,14.181,14304424.0],["2016-04-06",14.181,14.3393,13.9535,14.1563,5590344.0],["2016-04-07",14.1563,14.641,14.156265258789062,14.1859,10409710.0],["2016-04-08",14.1859,14.185942649841309,13.7408,13.9386,5738548.0],["2016-04-11",13.9386,14.1958,13.8743,14.0474,6902661.0],["2016-04-12",14.0474,14.1315,13.6963,13.7309,5668927.0],["2016-04-13",13.7309,13.998,13.5726,13.7853,14484736.0],["2016-04-14",13.7853,13.8842,13.5083,13.7408,14680057.0],["2016-04-15",13.7408,14.0771,13.6369,14.0277,7331676.0],["2016-04-18",14.0277,14.3937,13.8397,13.9386,8054170.0],["2016-04-19",13.9386,14.3937,13.8595,14.3343,8175480.0],["2016-04-20",14.3343,14.7844,13.6814,13.8298,13621470.0],["2016-04-21",13.8298,14.3887,13.8051,13.9337,9507037.0],["2016-04-22",13.9337,14.27003002166748,13.8793,14.27,7097628.0],["2016-04-25",14.27,14.8191,14.1068,14.5915,12106879.0],["2016-04-26",14.5915,14.7795,14.4382,14.7647,6447339.0],["2016-04-27",14.7647,14.764657974243164,14.458,14.5371,6607059.0],["2016-04-28",14.5371,14.6163,13.8496,14.4431,7220864.0],["2016-04-29",14.4431,15.16530704498291,14.2107,15.1653,9953751.0],["2016-05-03",15.1653,15.8726,15.16530704498291,15.7143,12468978.0],["2016-05-04",15.7143,15.8281,15.3928,15.6055,8522084.0],["2016-05-05",15.6055,15.7688,15.4275,15.6154,4561028.0],["2016-05-06",15.6154,15.7786,14.8339,15.0367,12057767.0],["2016-05-09",15.0367,15.036703109741211,14.5668,14.8339,9424234.0],["2016-05-10",14.8339,14.9675,14.4382,14.7201,9557176.0],["2016-05-11",14.7201,15.2247,14.7201,14.8042,6058764.0],["2016-05-12",14.8042,14.804228782653809,14.369,14.7152,6650906.0],["2016-05-13",14.7152,14.735,14.3788,14.5075,6404691.0],["2016-05-16",14.5075,14.6558,14.2601,14.5816,4804117.0],["2016-05-17",14.5816,15.0763,14.5718,14.7647,6145885.0],["2016-05-18",14.7647,14.764657974243164,14.027661323547363,14.0277,7226279.0],["2016-05-19",14.0277,14.1761,13.8051,13.9485,5909310.0],["2016-05-20",13.9485,14.1612,13.7952,14.0722,4607631.0],["2016-05-23",14.0722,14.7251,14.072178840637207,14.6311,6250421.0],["2016-05-24",14.6311,15.0763,14.631109237670898,14.9279,9696185.0],["2016-05-25",14.9279,14.9823,14.73,14.7746,4852122.0],["2016-05-26",14.7746,15.0763,14.4728,15.0169,5015073.0],["2016-05-27",15.0169,15.2593,14.8389,14.8487,3316023.0],["2016-05-30",14.8487,14.848743438720703,14.4184,14.5322,6032465.0],["2016-05-31",14.5322,14.7597,14.2453,14.7449,8009387.0],["2016-06-01",14.7449,14.9922,14.7399,14.8982,5667023.0],["2016-06-02",14.8982,14.9081,14.641,14.7894,5443549.0],["2016-06-03",14.7894,14.8487,14.5272,14.5421,6772722.0],["2016-06-06",14.5421,15.0318,14.54207706451416,14.9872,7087361.0],["2016-06-07",14.9872,15.7391,14.8389,15.6204,13088036.0],["2016-06-08",15.6204,15.8281,15.3335,15.6303,8893058.0],["2016-06-13",15.6303,15.630260467529297,14.8487,14.8834,7651256.0],["2016-06-14",14.8834,15.0367,14.6311,14.8735,3497324.0],["2016-06-15",14.8735,15.2791,14.73,15.2741,5643664.0],["2016-06-16",15.2741,15.8776,15.0862,15.8677,7138910.0],["2016-06-17",15.8677,16.0655,15.5907,15.8034,15602502.0],["2016-06-20",15.8034,15.803378105163574,15.0862,15.1257,11560011.0],["2016-06-21",15.1257,15.4275,15.0614,15.0862,5144574.0],["2016-06-22",15.0862,15.3731,14.9378,15.195,5968580.0],["2016-06-23",15.195,15.2247,14.8389,14.9427,6096947.0],["2016-06-24",14.9427,15.0318,14.4926,14.913,4689956.0],["2016-06-27",14.913,15.1158,14.6905,14.8685,7020665.0],["2016-06-28",14.8685,15.284,14.8685302734375,15.0318,6388343.0],["2016-06-29",15.0318,15.1257,14.7152,14.7993,8602671.0],["2016-06-30",14.7993,14.8586,14.5866,14.6361,9739185.0],["2016-07-01",14.6361,14.8141,14.5668,14.6558,10764722.0],["2016-07-04",14.6558,14.9872,14.5965,14.9279,6162922.0],["2016-07-05",14.9279,15.012,14.7696,14.8042,4542595.0],["2016-07-06",14.8042,14.8735,14.6657,14.8191,4634570.0],["2016-07-07",14.8191,15.0268,14.7399,14.9625,7330530.0],["2016-07-08",14.9625,14.9922,14.7399,14.7894,4239414.0],["2016-07-11",14.7894,14.829,14.052392959594727,14.0524,22571670.0],["2016-07-12",14.0524,14.052392959594727,13.7754,13.9188,13262599.0],["2016-07-13",13.9188,14.1958,13.8001,13.998,7366491.0],["2016-07-14",13.998,14.2057,13.9683,14.0573,6897889.0],["2016-07-15",14.0573,14.3887,14.0029,14.2799,5324186.0],["2016-07-18",14.2799,14.3195,14.0969,14.2255,5483808.0],["2016-07-19",14.2255,14.2552,13.7754,14.0969,6122455.0],["2016-07-20",14.0969,14.096909523010254,13.8496,14.0029,6261351.0],["2016-07-21",14.0029,14.002930641174316,13.8743,13.9238,3414571.0],["2016-07-22",13.9238,14.6212,13.923788070678711,14.1958,10669732.0],["2016-07-25",14.1958,14.4431,14.1117,14.3145,5416196.0],["2016-07-26",14.3145,14.9378,14.2948,14.7597,8707030.0],["2016-07-27",14.7597,14.8389,14.0227,14.3244,10534625.0],["2016-07-28",14.3244,14.8537,14.1958,14.735,12868654.0],["2016-07-29",14.735,15.4472,14.734980583190918,14.9526,13796188.0],["2016-08-01",14.9526,14.952617645263672,14.2057,14.3442,9422584.0],["2016-08-02",14.3442,14.5619,14.1068,14.4431,5518282.0],["2016-08-03",14.4431,15.1653,14.3492,15.0515,12024091.0],["2016-08-04",15.0515,15.2197,14.8982,15.0466,5784649.0],["2016-08-05",15.0466,15.4027,14.8586,14.9773,7538571.0],["2016-08-08",14.9773,15.4324,14.8438,15.3434,10339616.0],["2016-08-09",15.3434,15.4275,15.1554,15.2494,6620095.0],["2016-08-10",15.2494,15.9419,15.1851,15.749,14662736.0],["2016-08-11",15.749,16.0556,15.5907,15.7292,11669807.0],["2016-08-12",15.7292,16.026,15.6006,15.8281,9676241.0],["2016-08-15",15.8281,15.8974,15.5313,15.7688,9311550.0],["2016-08-16",15.7688,15.8281,15.4918,15.8034,7097767.0],["2016-08-17",15.8034,16.5948,15.6698,16.5948,10762936.0],["2016-08-18",16.5948,17.4258,16.5404,16.5651,18000669.0],["2016-08-19",16.5651,17.2873,16.565107345581055,16.9361,10793665.0],["2016-08-22",16.9361,17.312,16.5799,16.7184,13735136.0],["2016-08-23",16.7184,17.401,16.575,16.8174,12528023.0],["2016-08-24",16.8174,17.1092,16.4612,16.6195,8658102.0],["2016-08-25",16.6195,16.8174,16.3524,16.8174,6566615.0],["2016-08-26",16.8174,17.0696,16.7184,16.7729,8832359.0],["2016-08-29",16.7729,17.5593,16.772850036621094,17.0647,19930656.0],["2016-08-30",17.0647,17.4851,17.0202,17.2032,9794864.0],["2016-08-31",17.2032,17.203174591064453,16.5799,16.7184,13574227.0],["2016-09-01",16.7184,16.8174,16.4909,16.5651,9393747.0],["2016-09-02",16.5651,16.7333,15.927,15.9617,15845156.0],["2016-09-05",15.9617,16.0952,15.8776,16.026,6311685.0],["2016-09-06",16.026,16.5602,16.02596092224121,16.4711,6658774.0],["2016-09-07",16.4711,16.8668,16.47112464904785,16.6344,8538333.0],["2016-09-08",16.6344,16.7976,16.3227,16.3722,4981676.0],["2016-09-09",16.3722,16.8569,16.372203826904297,16.7729,7318244.0],["2016-09-12",16.7729,16.772850036621094,16.1743,16.2485,8090876.0],["2016-09-13",16.2485,16.3969,15.7292,16.0804,6108686.0],["2016-09-14",16.0804,16.4118,15.8825,16.11,3240789.0],["2016-09-19",16.11,16.2832,16.0754,16.2238,2402833.0],["2016-09-20",16.2238,16.3128,16.0705,16.2733,2888949.0],["2016-09-21",16.2733,16.4167,16.1645,16.1743,2647002.0],["2016-09-22",16.1743,16.5354,16.174346923828125,16.2485,4042354.0],["2016-09-23",16.2485,16.5206,16.204,16.4711,3483823.0],["2016-09-26",16.4711,16.7432,16.3969,16.3969,4847816.0],["2016-09-27",16.3969,16.5255,15.8429,16.1842,5240166.0],["2016-09-28",16.1842,16.4662,15.9765,16.4019,3938641.0],["2016-09-29",16.4019,16.8174,16.2337,16.5404,5298637.0],["2016-09-30",16.5404,16.9163,16.540374755859375,16.8124,4937462.0],["2016-10-10",16.8124,17.312,16.7679,17.0548,6148123.0],["2016-10-11",17.0548,17.3021,16.8322,17.0152,4431341.0],["2016-10-12",17.0152,17.2873,16.9311,17.1339,4763630.0],["2016-10-13",17.1339,17.4109,16.9212,16.941,5426118.0],["2016-10-14",16.941,17.0152,16.8124,16.9015,3188791.0],["2016-10-17",16.9015,17.3021,16.8075,17.0103,6491425.0],["2016-10-18",17.0103,17.1784,16.941,17.0647,4473573.0],["2016-10-19",17.0647,17.1043,16.8223,16.9113,4583913.0],["2016-10-20",16.9113,16.911346435546875,16.6195,16.6888,6818729.0],["2016-10-21",16.6888,16.946,16.5849,16.6393,3274279.0],["2016-10-24",16.6393,16.8025,16.575,16.7778,3427531.0],["2016-10-25",16.7778,16.9163,16.5948,16.6739,4663124.0],["2016-10-26",16.6739,16.7382,16.3623,16.5156,5438086.0],["2016-10-27",16.5156,16.5701,16.3673,16.4464,2892019.0],["2016-10-28",16.4464,16.6245,16.3623,16.4464,2841218.0],["2016-10-31",16.4464,16.6492,16.2238,16.5651,4311470.0],["2016-11-01",16.5651,16.6838,16.4959,16.6591,3426779.0],["2016-11-02",16.6591,16.8668,16.6047,16.6442,2728800.0],["2016-11-03",16.6442,16.7432,16.5948,16.6294,4660033.0],["2016-11-04",16.6294,16.629405975341797,15.7984,15.8875,13570455.0],["2016-11-07",15.8875,16.0161,15.5758,15.749,6832746.0],["2016-11-08",15.749,15.9468,15.748968124389648,15.838,4016377.0],["2016-11-09",15.838,16.0754,15.6105,15.8528,3827248.0],["2016-11-10",15.8528,16.0754,15.8528,15.9221,3165097.0],["2016-11-11",15.9221,15.9666,15.7885,15.9073,5110291.0],["2016-11-14",15.9073,16.2238,15.8429,16.0952,5165950.0],["2016-11-15",16.0952,16.1941,15.8974,16.0062,2706803.0],["2016-11-16",16.0062,16.115,15.8429,16.021,3778185.0],["2016-11-17",16.021,16.1496,15.9023,15.9567,3141464.0],["2016-11-18",15.9567,16.1348,15.927,16.0457,2683035.0],["2016-11-21",16.0457,16.1744,16.0012,16.115,2058691.0],["2016-11-22",16.115,16.1991,16.0507,16.1051,2765965.0],["2016-11-23",16.1051,16.9113,15.7292,16.9064,24923241.0],["2016-11-24",16.9064,17.7077,16.90639877319336,17.0647,17613133.0],["2016-11-25",17.0647,17.9204,16.9806,17.9204,21201200.0],["2016-11-28",17.9204,18.6327,17.920385360717773,18.2518,15895373.0],["2016-11-29",18.2518,18.5288,17.6978,17.8116,9879803.0],["2016-11-30",17.8116,18.3012,17.0152,17.2576,20292464.0],["2016-12-01",17.2576,17.5247,17.1438,17.2526,9222112.0],["2016-12-02",17.2526,17.3961,16.6591,16.7926,7129894.0],["2016-12-05",16.7926,17.63350486755371,16.2485,17.6335,18628819.0],["2016-12-06",17.6335,17.7819,17.3318,17.5098,5457546.0],["2016-12-07",17.5098,17.683,17.3367,17.6582,3382660.0],["2016-12-08",17.6582,18.0045,17.5593,17.5791,5055485.0],["2016-12-09",17.5791,17.5791,17.1389,17.3961,7798699.0],["2016-12-12",17.3961,17.4357,16.6195,16.7432,5841206.0],["2016-12-13",16.7432,16.7976,16.3673,16.758,5224494.0],["2016-12-14",16.758,17.2279,16.669,16.7679,4992535.0],["2016-12-15",16.7679,16.946,16.6789,16.847,3741756.0],["2016-12-16",16.847,17.68791389465332,16.8174,17.6879,8680665.0],["2016-12-19",17.6879,17.9055,17.2873,17.584,4843899.0],["2016-12-20",17.584,17.58403778076172,16.8273,17.0993,5499064.0],["2016-12-21",17.0993,17.1043,16.8569,17.0202,4906754.0],["2016-12-22",17.0202,17.2625,16.9707,17.1043,4177868.0],["2016-12-23",17.1043,17.1883,16.5404,16.8916,7066714.0],["2016-12-26",16.8916,17.0647,16.6294,17.0202,6513879.0],["2016-12-27",17.0202,17.0399,16.8421,16.9163,3419181.0],["2016-12-28",16.9163,16.9212,16.6096,16.664,5644999.0],["2016-12-29",16.664,16.664031982421875,16.0359,16.1743,7699180.0],["2016-12-30",16.1743,16.3326,16.0754,16.2288,3507909.0],["2017-01-03",16.2288,16.4217,15.7885,15.9864,5117411.0],["2017-01-04",15.9864,16.0556,15.838,15.9518,4566634.0],["2017-01-05",15.9518,16.4118,15.9023,16.2189,3578032.0],["2017-01-06",16.2189,16.3128,16.0408,16.204,2439573.0],["2017-01-09",16.204,16.20402717590332,15.9023,16.0309,2693388.0],["2017-01-10",16.0309,16.3128,15.9369,16.1298,2988426.0],["2017-01-11",16.1298,16.4217,16.1298,16.1991,2318663.0],["2017-01-12",16.1991,16.2683,16.0853,16.1546,1543983.0],["2017-01-13",16.1546,16.1842,15.6847,15.6896,3100756.0],["2017-01-16",15.6896,15.7094,14.903154373168945,14.9032,5294593.0],["2017-01-17",14.9032,14.903154373168945,14.1563,14.4283,7864463.0],["2017-01-18",14.4283,14.5915,14.1909,14.4333,2555916.0],["2017-01-19",14.4333,14.5569,14.2849,14.4085,1450895.0],["2017-01-20",14.4085,14.7053,14.2948,14.5272,1543983.0],["2017-01-23",14.5272,14.829,14.458,14.824,1771607.0],["2017-01-24",14.824,14.8982,14.641,14.7201,1333679.0],["2017-01-25",14.7201,14.8339,14.5322,14.7696,1609044.0],["2017-01-26",14.7696,15.0367,14.769603729248047,14.918,1135418.0],["2017-02-03",14.918,15.0713,14.8982,14.9032,849805.0],["2017-02-06",14.9032,15.101,14.8982,15.0614,1363516.0],["2017-02-07",15.0614,15.061434745788574,14.8191,14.913,1816852.0],["2017-02-08",14.913,15.007,14.824,14.9872,2009199.0],["2017-02-09",14.9872,15.4819,14.913,15.2741,3035908.0],["2017-02-10",15.2741,15.4275,15.1851,15.2692,1845478.0],["2017-02-13",15.2692,15.5017,15.1801,15.3879,2117528.0],["2017-02-14",15.3879,15.4571,15.2346,15.3236,1660880.0],["2017-02-15",15.3236,15.6797,15.289,15.4275,2929762.0],["2017-02-16",15.4275,15.561,15.3335,15.5313,1968128.0],["2017-02-17",15.5313,15.9072,15.5313,15.7143,3570620.0],["2017-02-20",15.7143,15.8281,15.4819,15.5857,2946147.0],["2017-02-21",15.5857,15.8133,15.561,15.5907,2277526.0],["2017-02-22",15.5907,15.6303,14.9872,15.1257,5502846.0],["2017-02-23",15.1257,15.4423,14.9279,15.1455,5262460.0],["2017-02-24",15.1455,15.6698,15.145522117614746,15.373,3292870.0],["2017-02-27",15.373,16.1397,15.37304973602295,16.026,9575963.0],["2017-02-28",16.026,16.1694,15.8429,15.9963,3121505.0],["2017-03-01",15.9963,16.1743,15.8479,16.1051,3288518.0],["2017-03-02",16.1051,16.2189,16.0161,16.0655,2946120.0],["2017-03-03",16.0655,16.5602,16.026,16.4414,5179887.0],["2017-03-06",16.4414,16.4711,16.2485,16.2733,5145295.0],["2017-03-07",16.2733,16.4068,16.0754,16.2782,4313044.0],["2017-03-08",16.2782,16.4711,16.2387,16.4414,3726430.0],["2017-03-09",16.4414,16.4513,16.1744,16.4118,3021143.0],["2017-03-10",16.4118,16.486,16.2584,16.3524,2328659.0],["2017-03-13",16.3524,16.4414,16.1793,16.2733,3684705.0],["2017-03-14",16.2733,16.3969,16.144670486450195,16.1447,3389997.0],["2017-03-15",16.1447,16.1743,15.9122,16.021,4115573.0],["2017-03-16",16.021,16.1546,15.9765,16.0754,3307715.0],["2017-03-17",16.0754,16.1199,15.8133,15.9171,5132722.0],["2017-03-20",15.9171,16.0507,15.8627,16.0111,2446064.0],["2017-03-21",16.0111,16.0507,15.7786,15.7786,3563209.0],["2017-03-22",15.7786,15.8133,15.4275,15.4374,4352570.0],["2017-03-23",15.4374,15.8331,15.3879,15.6055,3508144.0],["2017-03-24",15.6055,16.387,15.605528831481934,16.2584,8464713.0],["2017-03-27",16.2584,16.25843620300293,16.0408,16.1249,2889369.0],["2017-03-28",16.1249,16.12488555908203,15.6847,15.6896,3639364.0],["2017-03-29",15.6896,15.8083,15.5808,15.6995,1812935.0],["2017-03-30",15.6995,15.8182,15.3483,15.3582,3580383.0],["2017-03-31",15.3582,15.5561,15.0367,15.0614,3375643.0],["2017-04-05",15.0614,15.3285,14.8636,15.3186,2803781.0],["2017-04-06",15.3186,15.5462,15.2444,15.4027,2428103.0],["2017-04-07",15.4027,15.4077,14.8883,15.0862,4204299.0],["2017-04-10",15.0862,15.4077,14.8339,14.8883,4012651.0],["2017-04-11",14.8883,15.1554,14.8438,15.0862,3883238.0],["2017-04-12",15.0862,15.5808,15.0169,15.378,4806017.0],["2017-04-13",15.378,15.9913,15.1851,15.4819,8024253.0],["2017-04-14",15.4819,16.209,15.2593,16.0359,14127923.0],["2017-04-17",16.0359,16.2683,15.5115,15.8776,6102986.0],["2017-04-18",15.8776,16.0012,15.7539,15.7638,2840917.0],["2017-04-19",15.7638,16.021,15.5214,15.5313,5194702.0],["2017-04-20",15.5313,15.7638,15.2741,15.3335,5554633.0],["2017-04-21",15.3335,15.655,15.2939,15.566,4153910.0],["2017-04-24",15.566,15.8875,15.2741,15.5066,5575966.0],["2017-04-25",15.5066,15.9567,15.3335,15.7589,5182429.0],["2017-04-26",15.7589,15.758861541748047,14.9724,15.1406,6556045.0],["2017-04-27",15.1406,15.3087,14.9971,15.0911,2862758.0],["2017-04-28",15.0911,15.3335,15.0911,15.1109,3741176.0],["2017-05-02",15.1109,15.2296,14.8883,15.0565,2287993.0],["2017-05-03",15.0565,15.1208,14.8933,15.0367,2354876.0],["2017-05-04",15.0367,15.3236,14.9872,15.1208,5330614.0],["2017-05-05",15.1208,15.2049,14.883368492126465,14.8834,2928602.0],["2017-05-08",14.8834,15.007,14.1414,14.1414,6204989.0],["2017-05-09",14.1414,14.141426086425781,13.4341,13.7902,9055224.0],["2017-05-10",13.7902,13.9386,13.1027,13.1027,7347185.0],["2017-05-11",13.1027,13.2412,12.6526,13.167,4356897.0],["2017-05-12",13.167,13.6023,13.167008399963379,13.4885,4180771.0],["2017-05-15",13.4885,13.7902,13.488517761230469,13.721,3054202.0],["2017-05-16",13.721,14.0969,13.5182,13.9733,3613356.0],["2017-05-17",13.9733,14.2156,13.8644,13.9287,2742580.0],["2017-05-18",13.9287,14.1068,13.8595,13.9485,1978630.0],["2017-05-19",13.9485,14.0623,13.8743,13.9139,1411892.0],["2017-05-22",13.9139,13.9881,13.4885,13.5874,2485309.0],["2017-05-23",13.5874,13.6765,13.1225,13.1324,3016365.0],["2017-05-24",13.1324,13.355,12.9147,13.3451,2887857.0],["2017-05-25",13.3451,13.35,12.9988,13.2363,3240529.0],["2017-05-26",13.2363,13.3352,13.1868,13.2956,2267056.0],["2017-05-31",13.2956,13.5231,13.2709,13.3006,2382463.0],["2017-06-01",13.3006,13.5231,13.2115,13.4391,2814796.0],["2017-06-02",13.4391,13.478623390197754,13.2115,13.4786,2434861.0],["2017-06-05",13.4786,14.0178,13.4786,13.7507,3279475.0],["2017-06-06",13.7507,13.9634,13.7012,13.9386,3184229.0],["2017-06-07",13.9386,14.2898,13.8496,14.2601,3892700.0],["2017-06-08",14.2601,14.2948,14.0128,14.0277,2722903.0],["2017-06-09",14.0277,14.1216,13.909,13.993,1639859.0],["2017-06-12",13.993,14.6756,13.8694,14.4184,5948561.0],["2017-06-13",14.4184,14.5569,14.3541,14.4629,1898160.0],["2017-06-14",14.4629,14.5668,14.349170684814453,14.3492,1575608.0],["2017-06-15",14.3492,14.5075,14.1266,14.3343,1901532.0],["2017-06-16",14.3343,14.443147659301758,14.2255,14.4431,1130546.0],["2017-06-19",14.4431,14.8339,14.443147659301758,14.7152,4078990.0],["2017-06-20",14.7152,15.3879,14.715195655822754,15.1356,6825480.0],["2017-06-21",15.1356,15.3483,15.0961,15.2989,1784360.0],["2017-06-22",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-06-23",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-06-26",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-06-27",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-06-28",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-06-29",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-06-30",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-03",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-04",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-05",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-06",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-07",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-10",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-11",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-12",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-13",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-14",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-17",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-18",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-19",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-20",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-21",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-24",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-25",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-26",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-27",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-28",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-07-31",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-01",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-02",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-03",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-04",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-07",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-08",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-09",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-10",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-11",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-14",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-15",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-16",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-17",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-18",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-21",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-22",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-23",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-24",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-25",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-28",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-29",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-30",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-08-31",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-09-01",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-09-04",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-09-05",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-09-06",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-09-07",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-09-08",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-09-11",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-09-12",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-09-13",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-09-14",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-09-15",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-09-18",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-09-19",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-09-20",15.2989,15.2989,15.298856735229492,15.2989,0.0],["2017-09-21",15.2989,16.06553077697754,15.298856735229492,16.0655,4584970.0],["2017-09-22",16.0655,16.8668,15.2741,16.3277,25926396.0],["2017-09-25",16.3277,16.32768440246582,15.6055,15.7391,7396617.0],["2017-09-26",15.7391,15.7786,15.3434,15.3928,4280077.0],["2017-09-27",15.3928,15.5561,14.6212,15.1406,11661381.0],["2017-09-28",15.1406,15.14057445526123,14.6806,14.8339,5004384.0],["2017-09-29",14.8339,15.3632,14.7647,15.3038,3995189.0],["2017-10-09",15.3038,15.4571,14.5371,14.8389,4994048.0],["2017-10-10",14.8389,14.8389,14.4926,14.7795,3212557.0],["2017-10-11",14.7795,15.0713,14.779497146606445,14.8191,3069146.0],["2017-10-12",14.8191,14.9378,14.6657,14.8042,2214429.0],["2017-10-13",14.8042,14.9625,14.6905,14.8339,2733828.0],["2017-10-16",14.8339,14.9872,14.6163,14.7894,4124634.0],["2017-10-17",14.7894,14.9625,14.7053,14.8092,3038766.0],["2017-10-18",14.8092,14.8685,14.7399,14.7399,933985.0],["2017-10-19",14.7399,14.7746,14.369,14.4926,2704394.0],["2017-10-20",14.4926,14.6361,14.3986,14.5421,2044089.0],["2017-10-23",14.5421,14.54207706451416,14.2453,14.3591,1995013.0],["2017-10-24",14.3591,14.4728,14.3047,14.364,1338131.0],["2017-10-25",14.364,14.8438,14.364009857177734,14.7894,2421193.0],["2017-10-26",14.7894,14.9229,14.5668,14.6361,3901440.0],["2017-10-27",14.6361,15.0763,14.636054039001465,14.8636,3516696.0],["2017-10-30",14.8636,15.0367,14.5421,14.5915,2923224.0],["2017-10-31",14.5915,14.8389,14.5767,14.6014,2590892.0],["2017-11-01",14.6014,14.7746,14.369,14.453,2595034.0],["2017-11-02",14.453,15.1752,14.453042030334473,15.1752,462587.0],["2017-11-03",15.1752,15.932,15.175199508666992,15.932,255996.0],["2017-11-06",15.932,16.7283,15.931983947753906,16.3821,24193884.0],["2017-11-07",16.3821,16.4612,16.1249,16.3326,10653346.0],["2017-11-08",16.3326,16.4118,16.2782,16.3227,6028253.0],["2017-11-09",16.3227,16.3673,16.2634,16.3376,5063659.0],["2017-11-10",16.3376,16.6937,16.337575912475586,16.5849,8850931.0],["2017-11-13",16.5849,16.6541,16.5057,16.6096,7049280.0],["2017-11-14",16.6096,16.609621047973633,16.4266,16.4662,5085305.0],["2017-11-15",16.4662,16.669,16.4316,16.5503,4881920.0],["2017-11-16",16.5503,16.6541,16.5255,16.6492,4988126.0],["2017-11-17",16.6492,16.7382,16.5948,16.6195,5654860.0],["2017-11-20",16.6195,16.6492,16.4513,16.5948,5718340.0],["2017-11-21",16.5948,16.6541,16.5453,16.5701,4133856.0],["2017-11-22",16.5701,16.6888,16.5156,16.5701,3093326.0],["2017-11-23",16.5701,16.6591,16.4959,16.5255,4803135.0],["2017-11-24",16.5255,16.6047,16.3277,16.5156,2811207.0],["2017-11-27",16.5156,16.5651,16.4217,16.486,4265273.0],["2017-11-28",16.486,16.5997,16.485965728759766,16.5898,2711820.0],["2017-11-29",16.5898,17.406,16.58983612060547,17.1141,12802284.0],["2017-11-30",17.1141,17.11414337158203,16.5799,16.7432,6702978.0],["2017-12-01",16.7432,17.5593,16.6294,17.3615,32883253.0],["2017-12-04",17.3615,17.3614559173584,16.852,16.9559,24759206.0],["2017-12-05",16.9559,17.1784,16.3722,16.3969,14259610.0],["2017-12-06",16.3969,16.396934509277344,16.3969,16.3969,0.0],["2017-12-07",16.3969,16.396934509277344,16.3969,16.3969,0.0],["2017-12-08",16.3969,16.396934509277344,16.3969,16.3969,0.0],["2017-12-11",16.3969,16.396934509277344,16.3969,16.3969,0.0],["2017-12-12",16.3969,16.396934509277344,16.3969,16.3969,0.0],["2017-12-13",16.3969,16.396934509277344,16.3969,16.3969,0.0],["2017-12-14",16.3969,16.8075,16.0754,16.3079,12220191.0],["2017-12-15",16.3079,16.307899475097656,15.4918,15.5313,6257560.0],["2017-12-18",15.5313,16.0655,15.5264,15.6599,3874109.0],["2017-12-19",15.6599,15.744,15.561,15.6352,1135896.0],["2017-12-20",15.6352,15.7539,15.3978,15.5264,1645065.0],["2017-12-21",15.5264,15.5956,15.1406,15.4324,1746528.0],["2017-12-22",15.4324,15.432405471801758,15.1208,15.2346,1399785.0],["2017-12-25",15.2346,15.2692,14.7548,14.8339,2023266.0],["2017-12-26",14.8339,14.9526,14.4976,14.6064,1543129.0],["2017-12-27",14.6064,14.7647,14.3838,14.7399,2093496.0],["2017-12-28",14.7399,14.9032,14.4431,14.7795,1741317.0],["2017-12-29",14.7795,14.8735,14.6311,14.7053,1297033.0],["2018-01-02",14.7053,14.9576,14.6905,14.9576,1518327.0],["2018-01-03",14.9576,15.1356,14.7696,15.0614,969497.0],["2018-01-04",15.0614,15.0862,14.8883,15.012,1456198.0],["2018-01-05",15.012,15.012,14.8141,14.8191,772620.0],["2018-01-08",14.8191,14.913,14.6163,14.6855,1604492.0],["2018-01-09",14.6855,14.8042,14.6558,14.7696,786238.0],["2018-01-10",14.7696,15.0021,14.7696,14.8537,1859049.0],["2018-01-11",14.8537,14.9279,14.4431,14.5025,2355926.0],["2018-01-12",14.5025,14.5025053024292,14.5025,14.5025,0.0],["2018-01-15",14.5025,14.5569,13.7358,14.2156,3118555.0],["2018-01-16",14.2156,14.2651,13.6023,14.2601,5508714.0],["2018-01-17",14.2601,14.913,14.1068,14.7548,4253280.0],["2018-01-18",14.7548,15.4918,14.754767417907715,15.4918,8557225.0],["2018-01-19",15.4918,15.9419,15.3335,15.7737,2891634.0],["2018-01-22",15.7737,16.0705,15.4374,15.8083,4254606.0],["2018-01-23",15.8083,15.8677,15.3879,15.5264,3656215.0],["2018-01-24",15.5264,15.566,15.4275,15.4868,1263076.0],["2018-01-25",15.4868,15.6797,14.9773,15.4819,1934895.0],["2018-01-26",15.4819,15.5808,15.2543,15.4769,844461.0],["2018-01-29",15.4769,15.561,15.2049,15.2444,736427.0],["2018-01-30",15.2444,15.244449615478516,14.9971,15.1604,536557.0],["2018-01-31",15.1604,15.2296,14.8537,15.1356,755991.0],["2018-02-01",15.1356,15.1851,14.7498,14.824,1219026.0],["2018-02-02",14.824,14.82401180267334,14.2206,14.6707,1618509.0],["2018-02-05",14.6707,14.67067813873291,14.1019,14.3393,802683.0],["2018-02-06",14.3393,14.339277267456055,13.7012,13.8298,1366697.0],["2018-02-07",13.8298,14.3047,13.82981014251709,13.8991,2231328.0],["2018-02-08",13.8991,13.9831,13.8001,13.8793,1236438.0],["2018-02-09",13.8793,13.9485,13.4935,13.8001,1657849.0],["2018-02-12",13.8001,14.0227,13.7507,13.9881,923630.0],["2018-02-13",13.9881,14.2948,13.988092422485352,14.0326,555000.0],["2018-02-14",14.0326,14.3244,14.032608032226562,14.1958,672582.0],["2018-02-22",14.1958,14.3937,14.1563,14.1612,752394.0],["2018-02-23",14.1612,14.2206,13.9881,14.0277,526090.0],["2018-02-26",14.0277,14.2057,13.9782,14.1365,1119371.0],["2018-02-27",14.1365,14.2948,14.087,14.2948,830736.0],["2018-02-28",14.2948,14.8487,14.2206,14.8389,2371259.0],["2018-03-01",14.8389,14.9724,14.641,14.9032,1207831.0],["2018-03-02",14.9032,15.0367,14.7993,14.9032,903992.0],["2018-03-05",14.9032,14.9576,14.4679,14.6855,1388522.0],["2018-03-06",14.6855,14.7894,14.5718,14.7053,1209110.0],["2018-03-07",14.7053,14.7844,14.6113,14.7449,544699.0],["2018-03-08",14.7449,14.8883,14.6954,14.8586,815069.0],["2018-03-09",14.8586,15.0812,14.7943,14.9477,1018173.0],["2018-03-12",14.9477,15.0614,14.8487,14.9773,980463.0],["2018-03-13",14.9773,15.1257,14.8735,14.9823,1272703.0],["2018-03-14",14.9823,15.3186,14.918,15.2346,1551149.0],["2018-03-15",15.2346,15.9171,15.2345552444458,15.7935,2327368.0],["2018-03-16",15.7935,15.9617,15.5808,15.8034,1495297.0],["2018-03-19",15.8034,15.8776,15.6055,15.65,976794.0],["2018-03-20",15.65,15.650043487548828,15.1257,15.3335,1728593.0],["2018-03-21",15.3335,15.5214,15.2098,15.2148,1353850.0],["2018-03-22",15.2148,15.284,15.0862,15.19,1012346.0],["2018-03-23",15.19,15.190037727355957,14.6212,14.6311,1657121.0],["2018-03-26",14.6311,15.007,14.3788,14.9526,1564841.0],["2018-03-27",14.9526,15.284,14.9526,15.2741,1503929.0],["2018-03-28",15.2741,15.3038,14.9823,15.0862,993286.0],["2018-03-29",15.0862,15.2049,14.9971,15.1158,564619.0],["2018-03-30",15.1158,15.3088,15.0862,15.2692,539255.0],["2018-04-02",15.2692,15.3285,15.0515,15.1257,818658.0],["2018-04-03",15.1257,15.125738143920898,14.8339,14.8389,1622090.0],["2018-04-04",14.8389,15.0664,14.8339,15.0416,977946.0],["2018-04-09",15.0416,15.3087,14.8389,15.1801,878121.0],["2018-04-10",15.1801,15.2692,14.9427,15.1752,1020626.0],["2018-04-11",15.1752,15.3038,15.0862,15.1801,1025962.0],["2018-04-12",15.1801,15.2346,15.0911,15.1851,635581.0],["2018-04-13",15.1851,15.4868,15.185091972351074,15.4077,1063643.0],["2018-04-16",15.4077,16.1793,15.407673835754395,16.1397,2138796.0],["2018-04-17",16.1397,16.7085,15.9369,16.1249,2263153.0],["2018-04-18",16.1249,16.57,16.1002,16.2238,1731307.0],["2018-04-19",16.2238,16.3128,16.0804,16.209,1131829.0],["2018-04-20",16.209,16.3277,16.0655,16.1002,1471640.0],["2018-04-23",16.1002,16.2238,15.8182,15.8281,815928.0],["2018-04-24",15.8281,16.2584,15.8281,16.2238,961864.0],["2018-04-25",16.2238,16.2485,16.1496,16.209,869475.0],["2018-04-26",16.209,16.208972930908203,15.8281,15.927,916337.0],["2018-04-27",15.927,16.2387,15.927034378051758,16.026,832503.0],["2018-05-02",16.026,16.3128,15.9023,16.1743,1309814.0],["2018-05-03",16.1743,16.946,16.1743,16.5602,4148663.0],["2018-05-04",16.5602,16.7184,16.4118,16.5701,1417106.0],["2018-05-07",16.5701,16.6937,16.4959,16.5849,973226.0],["2018-05-08",16.5849,16.758,16.3969,16.4365,654329.0],["2018-05-09",16.4365,16.436500549316406,16.0754,16.1496,881054.0],["2018-05-10",16.1496,16.298,15.8429,16.2436,1221853.0],["2018-05-11",16.2436,16.4612,16.1743,16.2535,941575.0],["2018-05-14",16.2535,16.2535,15.9518,16.0705,746118.0],["2018-05-15",16.0705,16.1397,15.9023,16.115,830269.0],["2018-05-16",16.115,16.1149959564209,15.7589,15.9122,923960.0],["2018-05-17",15.9122,15.9716,15.8281,15.8875,941363.0],["2018-05-18",15.8875,15.9023,15.7786,15.8627,463558.0],["2018-05-21",15.8627,15.9221,15.8133,15.8429,1074957.0],["2018-05-22",15.8429,16.2881,15.7786,16.1842,1621832.0],["2018-05-23",16.1842,16.184242248535156,15.9518,16.1249,725016.0],["2018-05-24",16.1249,16.209,16.0309,16.0507,731959.0],["2018-05-25",16.0507,16.1496,15.8429,15.8726,523772.0],["2018-05-28",15.8726,15.9765,15.5857,15.7045,975726.0],["2018-05-29",15.7045,15.7539,15.4818696975708,15.4819,682996.0],["2018-05-30",15.4819,15.4818696975708,14.8438,14.9872,902186.0],["2018-05-31",14.9872,15.1356,14.9872407913208,15.0763,455358.0],["2018-06-01",15.0763,15.1356,14.9625,15.0812,496259.0],["2018-06-04",15.0812,15.1208,14.9625,14.9872,455216.0],["2018-06-05",14.9872,15.1356,14.9378,15.0862,537137.0],["2018-06-06",15.0862,15.1554,15.0021,15.1307,603772.0],["2018-06-07",15.1307,15.7292,14.8685,15.7292,874349.0],["2018-06-08",15.7292,15.729183197021484,15.2098,15.5561,790110.0],["2018-06-11",15.5561,15.55606460571289,15.1505,15.4077,789850.0],["2018-06-12",15.4077,15.4423,15.2444,15.3384,612211.0],["2018-06-13",15.3384,15.4225,14.9378,15.2296,351411.0],["2018-06-14",15.2296,15.2444,15.0515,15.0911,548896.0],["2018-06-15",15.0911,15.1851,14.8883,15.0367,760191.0],["2018-06-19",15.0367,15.036703109741211,14.6163,14.6855,2390951.0],["2018-06-20",14.6855,14.824,14.6361,14.7795,602094.0],["2018-06-21",14.7795,14.8883,14.6657,14.8389,721678.0],["2018-06-22",14.8389,14.8883,14.7201,14.8141,856849.0],["2018-06-25",14.8141,14.8339,14.4877,14.4926,892663.0],["2018-06-26",14.4926,14.5421,14.3492,14.4926,713385.0],["2018-06-27",14.4926,14.8438,14.492613792419434,14.7399,568538.0],["2018-06-28",14.7399,14.7943,14.5915,14.5915,520232.0],["2018-06-29",14.5915,14.8389,14.5421,14.824,631379.0],["2018-07-02",14.824,14.8636,14.6163,14.7498,364334.0],["2018-07-03",14.7498,14.8389,14.4234,14.8389,1319614.0],["2018-07-04",14.8389,14.838851928710938,14.5668,14.7399,704305.0],["2018-07-05",14.7399,14.7399263381958,14.5718,14.6361,486433.0],["2018-07-06",14.6361,14.7894,14.5421,14.6014,878057.0],["2018-07-09",14.6014,14.8339,14.5915,14.7894,532847.0],["2018-07-10",14.7894,15.1604,14.7498,15.1406,907146.0],["2018-07-11",15.1406,15.14057445526123,14.824,14.9279,760843.0],["2018-07-12",14.9279,15.2741,14.8982,15.1851,748639.0],["2018-07-13",15.1851,15.2642,15.0614,15.1554,472272.0],["2018-07-16",15.1554,15.2741,15.0812,15.1356,519789.0],["2018-07-17",15.1356,15.19,15.0466,15.1257,409068.0],["2018-07-18",15.1257,15.1752,15.0515,15.106,278530.0],["2018-07-19",15.106,15.106,14.6262,14.824,608626.0],["2018-07-20",14.824,14.9675,14.6558,14.8191,343458.0],["2018-07-23",14.8191,14.819067001342773,14.5025,14.6905,899509.0],["2018-07-24",14.6905,14.913,14.6014,14.7102,758256.0],["2018-07-25",14.7102,14.8042,14.5965,14.7102,396936.0],["2018-07-26",14.7102,14.7597,14.6459,14.6806,331859.0],["2018-07-27",14.6806,14.6855,14.5718,14.5965,639203.0],["2018-07-30",14.5965,14.6558,14.547,14.5668,782645.0],["2018-07-31",14.5668,14.6311,14.5371,14.547,490868.0],["2018-08-01",14.547,14.6361,14.5025,14.5668,627633.0],["2018-08-02",14.5668,14.56680679321289,13.9386,14.3442,1473848.0],["2018-08-03",14.3442,14.4283,13.909,13.998,740569.0],["2018-08-06",13.998,14.0227,13.6023,13.9485,1169633.0],["2018-08-07",13.9485,13.9535,13.7111,13.9386,448204.0],["2018-08-08",13.9386,13.938628196716309,13.6963,13.7012,387515.0],["2018-08-09",13.7012,13.9436,13.5083,13.8496,731723.0],["2018-08-10",13.8496,13.8991,13.7012,13.8793,269424.0],["2018-08-13",13.8793,14.0376,13.6616,14.0376,392638.0],["2018-08-14",14.0376,14.037553787231445,13.8496,13.9436,224753.0],["2018-08-15",13.9436,13.9782,13.6913,13.8496,510424.0],["2018-08-16",13.8496,13.849595069885254,13.627,13.81,537101.0],["2018-08-17",13.81,13.810025215148926,13.6072,13.6171,256386.0],["2018-08-20",13.6171,13.6913,13.2066,13.4044,516548.0],["2018-08-21",13.4044,13.4687,13.2659,13.4539,300907.0],["2018-08-22",13.4539,13.45389175415039,13.3203,13.4292,152113.0],["2018-08-23",13.4292,13.429161071777344,13.3302,13.355,206011.0],["2018-08-24",13.355,13.4044,13.2214,13.2758,371538.0],["2018-08-27",13.2758,13.4984,13.2066,13.4094,472708.0],["2018-08-28",13.4094,13.4687,13.3104,13.3104,276087.0],["2018-08-29",13.3104,13.3649,13.1077,13.355,496763.0],["2018-08-30",13.355,13.3995,13.2066,13.3797,501617.0],["2018-08-31",13.3797,13.4984,13.2313,13.3451,293255.0],["2018-09-03",13.3451,13.345074653625488,13.1126,13.3352,276304.0],["2018-09-04",13.3352,13.7457,13.3006,13.4539,603686.0],["2018-09-05",13.4539,13.5281,13.3352,13.3649,571629.0],["2018-09-06",13.3649,13.4341,13.2659,13.3797,262830.0],["2018-09-07",13.3797,13.4935,13.2907,13.3649,340244.0],["2018-09-10",13.3649,13.3649,13.172,13.256,305203.0],["2018-09-11",13.256,13.35,13.1868,13.2808,183698.0],["2018-09-12",13.2808,13.3055,13.1917,13.1917,198743.0],["2018-09-13",13.1917,13.3302,13.1324,13.2016,177996.0],["2018-09-14",13.2016,13.2412,12.5537,13.2016,397313.0],["2018-09-17",13.2016,13.20163345336914,12.7367,12.8356,208350.0],["2018-09-18",12.8356,12.9246,12.3657,12.8603,1165815.0],["2018-09-19",12.8603,12.860337257385254,12.5141,12.8504,813349.0],["2018-09-20",12.8504,12.850444793701172,12.6427,12.6476,283413.0],["2018-09-21",12.6476,12.7367,12.6081,12.6378,256865.0],["2018-09-25",12.6378,12.7416,12.5141,12.5685,314225.0],["2018-09-26",12.5685,12.6031,12.5042,12.519,234321.0],["2018-09-27",12.519,12.8109,12.4894,12.5339,410455.0],["2018-09-28",12.5339,12.6476,12.4696,12.5636,199563.0],["2018-10-08",12.5636,12.56356143951416,11.9354,12.2519,993521.0],["2018-10-09",12.2519,12.251945495605469,11.6386,11.8216,1433393.0],["2018-10-10",11.8216,11.9057,11.5842,11.8711,1060578.0],["2018-10-11",11.8711,11.871081352233887,11.2775,11.2775,1036497.0],["2018-10-12",11.2775,11.277527809143066,10.7137,11.1242,1702620.0],["2018-10-15",11.1242,11.1934,10.7681,10.9808,527809.0],["2018-10-16",10.9808,10.98075008392334,10.5405,10.679,459557.0],["2018-10-17",10.679,10.9808,10.1448,10.1893,1522474.0],["2018-10-18",10.1893,10.189345359802246,9.679878234863281,9.6799,890421.0],["2018-10-19",9.6799,9.8926,9.1951,9.8431,2955168.0],["2018-10-22",9.8431,10.33773422241211,9.843106269836426,10.3377,1167028.0],["2018-10-23",10.3377,10.773,10.2932,10.2932,954053.0],["2018-10-24",10.2932,10.585,10.0459,10.4861,689192.0],["2018-10-25",10.4861,10.5356,10.1547,10.4861,839228.0],["2018-10-26",10.4861,10.6592,10.4367,10.4911,654797.0],["2018-10-29",10.4911,10.9857,10.2438,10.6741,892210.0],["2018-10-30",10.6741,10.7928,10.5158,10.684,539618.0],["2018-10-31",10.684,11.0302,10.6741,10.8818,3104909.0],["2018-11-01",10.8818,11.2775,10.88182544708252,10.9906,2291597.0],["2018-11-02",10.9906,11.2033,10.990643501281738,11.1291,1561362.0],["2018-11-05",11.1291,11.2281,11.0698,11.1737,1523327.0],["2018-11-06",11.1737,11.4259,11.0896,11.416,800793.0],["2018-11-07",11.416,11.9304,11.3369,11.8315,1657238.0],["2018-11-08",11.8315,12.3855,11.7524,12.3855,1478820.0],["2018-11-09",12.3855,12.5438,11.9601,12.0195,1582931.0],["2018-11-12",12.0195,12.1679,12.01947021484375,12.1184,664069.0],["2018-11-13",12.1184,12.2668,11.9057,12.1184,1779429.0],["2018-11-14",12.1184,12.7268,12.118396759033203,12.7268,2435789.0],["2018-11-15",12.7268,13.3649,12.726788520812988,13.3649,142190.0],["2018-11-16",13.3649,14.032608032226562,13.364859580993652,14.0326,5715372.0],["2018-11-19",14.0326,14.3393,13.8694,14.0474,1839396.0],["2018-11-20",14.0474,14.1563,13.7556,14.0969,1510623.0],["2018-11-21",14.0969,14.096909523010254,14.0969,14.0969,0.0],["2018-11-22",14.0969,14.6806,13.1077,13.2461,6170543.0],["2018-11-23",13.2461,13.355,12.6625,12.8109,2143010.0],["2018-11-26",12.8109,13.1077,12.6625,12.8702,1421122.0],["2018-11-27",12.8702,13.6963,12.7763,12.895,1739924.0],["2018-11-28",12.895,12.9593,12.618,12.8603,1503267.0],["2018-11-29",12.8603,12.9593,12.5141,12.613,1406458.0],["2018-11-30",12.613,12.6724,12.0244,12.6724,1787021.0],["2018-12-03",12.6724,13.1077,12.5537,13.0038,2735353.0],["2018-12-04",13.0038,13.2363,12.9197,13.0681,1326454.0],["2018-12-05",13.0681,13.1472,12.7367,13.0532,888150.0],["2018-12-06",13.0532,13.0829,12.7614,12.8999,1135311.0],["2018-12-07",12.8999,13.0087,12.7614,12.8603,1100420.0],["2018-12-10",12.8603,12.9049,12.6625,12.8059,392219.0],["2018-12-11",12.8059,13.0681,12.6625,12.984,587504.0],["2018-12-12",12.984,13.0335,12.8603,12.8851,361390.0],["2018-12-13",12.8851,13.0384,12.8208,12.9296,372575.0],["2018-12-14",12.9296,13.1522,12.2668,12.4646,1777496.0],["2018-12-17",12.4646,13.7012,12.1431,13.3401,2806044.0],["2018-12-18",13.3401,13.340127944946289,12.8406,13.0087,1472128.0],["2018-12-19",13.0087,13.1077,12.6229,12.7614,1033748.0],["2018-12-20",12.7614,12.8406,12.5388,12.618,789077.0],["2018-12-21",12.618,12.6674,12.3657,12.5932,1160867.0],["2018-12-24",12.5932,12.6922,12.4251,12.6081,479968.0],["2018-12-25",12.6081,12.608078002929688,12.3162,12.5487,482311.0],["2018-12-26",12.5487,12.8554,12.4201,12.6526,979803.0],["2018-12-27",12.6526,12.8554,12.4003,12.4547,483213.0],["2018-12-28",12.4547,12.5833,12.3806,12.4547,479855.0],["2019-01-02",12.4547,12.8109,12.0244,12.0689,692293.0],["2019-01-03",12.0689,12.2322,11.8711,11.9947,563943.0],["2019-01-04",11.9947,12.6625,11.8711,12.5438,1412388.0],["2019-01-07",12.5438,13.3203,12.519,13.2313,2379610.0],["2019-01-08",13.2313,13.2907,12.9593,13.1868,1014260.0],["2019-01-09",13.1868,13.9287,13.186793327331543,13.6072,2203709.0],["2019-01-10",13.6072,13.8446,13.3599,13.3896,866794.0],["2019-01-11",13.3896,13.5677,13.3352,13.4292,643032.0],["2019-01-14",13.4292,13.8447,13.3748,13.5973,1238713.0],["2019-01-15",13.5973,13.632,13.2956,13.3945,1266820.0],["2019-01-16",13.3945,13.394537925720215,13.171955108642578,13.172,1237838.0],["2019-01-17",13.172,13.3055,12.7763,12.984,1216780.0],["2019-01-18",12.984,13.172,12.801,12.895,1095316.0],["2019-01-21",12.895,13.3698,12.801,13.3302,1615679.0],["2019-01-22",13.3302,13.355,12.984,13.0582,757709.0],["2019-01-23",13.0582,13.0829,12.9197,13.0087,420032.0],["2019-01-24",13.0087,13.1621,12.7861,12.9741,1376371.0],["2019-01-25",12.9741,13.0631,12.3657,12.6971,2897431.0],["2019-01-28",12.6971,13.0434,12.5586,12.7763,2675267.0],["2019-01-29",12.7763,13.0978,12.4646,12.7911,3009564.0],["2019-01-30",12.7911,12.8603,12.4547,12.5735,1063087.0],["2019-01-31",12.5735,12.6476,12.4547,12.5092,530597.0],["2019-02-01",12.5092,12.8603,12.50915241241455,12.8356,720517.0],["2019-02-11",12.8356,12.835607528686523,12.6724,12.8059,739223.0],["2019-02-12",12.8059,13.1818,12.805929183959961,13.0434,797204.0],["2019-02-13",13.0434,13.3105,13.0236,13.2016,2712243.0],["2019-02-14",13.2016,13.3105,12.9889,13.0582,1348598.0],["2019-02-15",13.0582,13.1522,12.9246,12.9988,1080222.0],["2019-02-18",12.9988,13.1818,12.9593,13.1423,2132247.0],["2019-02-19",13.1423,13.5479,13.142276763916016,13.2659,1773294.0],["2019-02-20",13.2659,13.3055,12.9889,13.1324,982539.0],["2019-02-21",13.1324,13.132384300231934,12.89,12.9345,1206837.0],["2019-02-22",12.9345,13.0087,12.7614,12.9494,977638.0],["2019-02-25",12.9494,13.444,12.949370384216309,13.4292,3137634.0],["2019-02-26",13.4292,14.641,13.2709,14.2948,6523492.0],["2019-02-27",14.2948,14.294760704040527,13.7358,13.7507,4535118.0],["2019-02-28",13.7507,13.9683,13.6072,13.8397,2292357.0],["2019-03-01",13.8397,14.1612,13.7012,14.0128,2526866.0],["2019-03-04",14.0128,14.4085,13.9733,14.0178,3318197.0],["2019-03-05",14.0178,14.3047,13.8991,14.0524,2430665.0],["2019-03-06",14.0524,14.1711,13.8496,14.0178,4861333.0],["2019-03-07",14.0178,14.1068,13.632,13.7507,3842268.0],["2019-03-08",13.7507,13.750670433044434,13.1324,13.256,5434955.0],["2019-03-11",13.256,13.5429,13.1225,13.5034,2915949.0],["2019-03-12",13.5034,13.5775,13.256,13.3797,3460721.0],["2019-03-13",13.3797,13.998,13.2461,13.8348,4440128.0],["2019-03-14",13.8348,13.9436,13.3896,13.444,2443580.0],["2019-03-15",13.444,13.627,13.3451,13.3846,2362169.0],["2019-03-18",13.3846,13.7358,13.3154,13.6814,2238914.0],["2019-03-19",13.6814,13.8397,13.4044,13.4588,2191499.0],["2019-03-20",13.4588,13.7358,13.4094,13.7062,2444248.0],["2019-03-21",13.7062,13.9337,13.5726,13.6963,2942550.0],["2019-03-22",13.6963,13.696260452270508,13.4341,13.5479,1964205.0],["2019-03-25",13.5479,13.547872543334961,13.256,13.2758,2274787.0],["2019-03-26",13.2758,13.3995,13.2115,13.2412,1153998.0],["2019-03-27",13.2412,14.1464,13.241201400756836,14.1365,9450503.0],["2019-03-28",14.1365,14.136480331420898,13.6171,13.7062,4757155.0],["2019-03-29",13.7062,14.2453,13.6517,14.1464,5811211.0],["2019-04-01",14.1464,14.4778,14.0029,14.3937,5659689.0],["2019-04-02",14.3937,14.8636,14.2453,14.2997,5370949.0],["2019-04-03",14.2997,14.29970645904541,13.998,14.1513,3363641.0],["2019-04-04",14.1513,14.151318550109863,13.7803,13.8496,3392320.0],["2019-04-08",13.8496,14.0969,13.849595069885254,13.9485,2925109.0],["2019-04-09",13.9485,14.0672,13.7803,13.9584,2584632.0],["2019-04-10",13.9584,14.1266,13.8051,13.9238,2571516.0],["2019-04-11",13.9238,14.0079,13.6419,13.6765,2231470.0],["2019-04-12",13.6765,13.8199,13.6072,13.6666,1217432.0],["2019-04-15",13.6666,13.8743,13.666583061218262,13.7408,1355854.0],["2019-04-16",13.7408,13.8842,13.6517,13.8595,1215279.0],["2019-04-17",13.8595,14.5816,13.859487533569336,14.2305,4609783.0],["2019-04-18",14.2305,14.6262,14.1711,14.4481,4135182.0],["2019-04-19",14.4481,14.6113,14.1711,14.4629,2058998.0],["2019-04-22",14.4629,14.5421,14.2849,14.2948,1681789.0],["2019-04-23",14.2948,14.3591,14.1958,14.2057,1575054.0],["2019-04-24",14.2057,14.4926,14.0969,14.458,2261717.0],["2019-04-25",14.458,14.4926,14.0178,14.1315,2229582.0],["2019-04-26",14.1315,14.3096,13.8743,14.1365,1805691.0],["2019-05-06",14.1365,14.4431,13.8496,14.1464,3867169.0],["2019-05-07",14.1464,14.3591,13.9386,14.3591,2514345.0],["2019-05-08",14.3591,14.359062194824219,14.0524,14.1216,2410359.0],["2019-05-09",14.1216,14.3096,13.9436,14.1958,1825022.0],["2019-05-10",14.1958,15.0812,14.1216,14.9823,6657180.0],["2019-05-13",14.9823,15.0466,14.6756,14.9576,3042277.0],["2019-05-14",14.9576,14.957564353942871,14.641,14.8537,2780894.0],["2019-05-15",14.8537,15.5956,14.8487,15.1455,4604776.0],["2019-05-16",15.1455,15.145522117614746,14.7449,14.9971,2272793.0],["2019-05-17",14.9971,14.9971342086792,14.6509,14.6855,2815485.0],["2019-05-20",14.6855,14.829,14.5173,14.7894,2343185.0],["2019-05-21",14.7894,15.0367,14.5421,14.5965,2165454.0],["2019-05-22",14.5965,14.59648323059082,14.2651,14.3442,3605438.0],["2019-05-23",14.3442,14.5965,14.2453,14.3788,1195582.0],["2019-05-24",14.3788,14.4234,14.1068,14.1365,3343554.0],["2019-05-27",14.1365,14.27,13.8496,14.2305,1800977.0],["2019-05-28",14.2305,14.275,13.998,14.0128,1533468.0],["2019-05-29",14.0128,14.2305,13.8001,13.8595,1434664.0],["2019-05-30",13.8595,14.0474,13.0631,13.3055,4426340.0],["2019-05-31",13.3055,13.3401,12.9345,12.9345,2399625.0],["2019-06-03",12.9345,12.9988,12.0788,12.5537,5883564.0],["2019-06-04",12.5537,12.5883,12.1184,12.3064,2397542.0],["2019-06-05",12.3064,12.712,11.6188,12.5388,1914146.0],["2019-06-06",12.5388,12.6378,12.2816,12.3657,1362341.0],["2019-06-10",12.3657,12.4943,12.2816,12.3707,561670.0],["2019-06-11",12.3707,12.801,12.3162,12.6526,1305695.0],["2019-06-12",12.6526,13.1077,12.5932,12.712,1213599.0],["2019-06-13",12.712,12.8356,12.5735,12.6476,539025.0],["2019-06-14",12.6476,12.7317,12.5685,12.5883,741937.0],["2019-06-17",12.5883,12.7268,12.3904,12.519,400185.0],["2019-06-18",12.519,12.6724,12.519,12.6279,561092.0],["2019-06-19",12.6279,13.092813491821289,12.627863883972168,13.0928,2819779.0],["2019-06-20",13.0928,14.1859,12.8603,13.5528,3714182.0],["2019-06-21",13.5528,13.8249,13.1818,13.5083,2507694.0],["2019-06-24",13.5083,13.5528,13.3006,13.4489,999605.0],["2019-06-25",13.4489,13.6122,13.3797,13.4341,794037.0],["2019-06-26",13.4341,13.5132,13.3846,13.4044,650632.0],["2019-06-27",13.4044,13.5627,13.3748,13.4143,685505.0],["2019-06-28",13.4143,13.4341,13.206579208374023,13.2066,814114.0],["2019-07-01",13.2066,13.632,13.206579208374023,13.4489,848130.0],["2019-07-02",13.4489,13.5973,13.3748,13.4935,695989.0],["2019-07-03",13.4935,13.493462562561035,13.2165,13.2956,797712.0],["2019-07-04",13.2956,13.4242,13.2313,13.3302,631433.0],["2019-07-05",13.3302,13.4638,13.2066,13.2363,602253.0],["2019-07-08",13.2363,13.2363,12.7218,12.8603,807241.0],["2019-07-09",12.8603,13.1571,12.7317,13.1423,706028.0],["2019-07-10",13.1423,13.4044,13.0137,13.3649,894981.0],["2019-07-11",13.3649,13.6419,13.3154,13.5973,1402658.0],["2019-07-12",13.5973,13.8743,13.4588,13.7803,1734664.0],["2019-07-15",13.7803,13.780348777770996,13.5281,13.5924,961065.0],["2019-07-16",13.5924,13.6666,13.4341,13.6616,503941.0],["2019-07-17",13.6616,13.9386,13.5726,13.8496,932749.0],["2019-07-18",13.8496,13.9881,13.6369,13.6369,607474.0],["2019-07-19",13.6369,13.8249,13.627,13.7853,638988.0],["2019-07-22",13.7853,13.9831,13.632,13.81,869176.0],["2019-07-23",13.81,13.9436,13.6419,13.7012,701564.0],["2019-07-24",13.7012,13.7754,13.6171,13.6369,594200.0],["2019-07-25",13.6369,14.369,13.636905670166016,14.0771,4477772.0],["2019-07-26",14.0771,14.0969,13.8644,13.904,1358191.0],["2019-07-29",13.904,13.9733,13.6616,13.7754,1158047.0],["2019-07-30",13.7754,13.8298,13.6369,13.7705,1311196.0],["2019-07-31",13.7705,13.770454406738281,13.503355979919434,13.5034,1809196.0],["2019-08-01",13.5034,13.6814,13.3945,13.4687,581255.0],["2019-08-02",13.4687,13.468731880187988,13.2857,13.3698,870599.0],["2019-08-05",13.3698,13.5677,13.2659,13.2709,998076.0],["2019-08-06",13.2709,13.4242,13.1175,13.3797,1098342.0],["2019-08-07",13.3797,13.5479,13.2461,13.2907,887560.0],["2019-08-08",13.2907,13.538,13.290664672851562,13.5083,875995.0],["2019-08-09",13.5083,13.6171,13.3055,13.355,643173.0],["2019-08-12",13.355,13.5528,13.3203,13.4836,599468.0],["2019-08-13",13.4836,13.5973,13.261,13.5479,650984.0],["2019-08-14",13.5479,14.1019,13.4737,13.8694,1723987.0],["2019-08-15",13.8694,13.9287,13.6419,13.8694,1362200.0],["2019-08-16",13.8694,14.0474,13.7853,13.9535,1889308.0],["2019-08-19",13.9535,14.3937,13.953468322753906,14.3492,4435067.0],["2019-08-20",14.3492,14.5915,14.1563,14.2799,2547796.0],["2019-08-21",14.2799,14.3838,13.9782,14.369,2762892.0],["2019-08-22",14.369,14.5816,14.3294,14.5421,3531099.0],["2019-08-23",14.5421,15.1307,14.54207706451416,14.8487,6320288.0],["2019-08-26",14.8487,15.3236,14.6707,15.2049,4250538.0],["2019-08-27",15.2049,16.1298,15.204875946044922,15.927,6113515.0],["2019-08-28",15.927,16.026,15.5066,15.6698,3498480.0],["2019-08-29",15.6698,15.8776,15.5808,15.838,2359064.0],["2019-08-30",15.838,16.0705,15.6402,15.744,1945817.0],["2019-09-02",15.744,16.0507,15.5758,15.7193,2552383.0],["2019-09-03",15.7193,15.9171,15.5956,15.838,1997758.0],["2019-09-04",15.838,16.4959,15.6698,15.7539,2587090.0],["2019-09-05",15.7539,16.0111,15.6896,15.7341,1994505.0],["2019-09-06",15.7341,15.9023,15.561,15.7242,2824950.0],["2019-09-09",15.7242,15.9023,15.3829,15.4918,2654477.0],["2019-09-10",15.4918,15.5758,15.2346,15.467,2630252.0],["2019-09-11",15.467,15.5907,15.1158,15.1505,2691473.0],["2019-09-12",15.1505,15.3978,15.0862,15.2939,1857833.0],["2019-09-16",15.2939,15.4571,15.0367,15.1505,2018911.0],["2019-09-17",15.1505,15.2642,14.8982,15.012,1742273.0],["2019-09-18",15.012,15.4819,15.01197338104248,15.3533,2225001.0],["2019-09-19",15.3533,15.7143,15.353264808654785,15.5857,2517409.0],["2019-09-20",15.5857,15.6105,15.2741,15.3335,2084564.0],["2019-09-23",15.3335,15.5066,15.2197,15.3384,1821513.0],["2019-09-24",15.3384,15.7539,15.338428497314453,15.5066,3054622.0],["2019-09-25",15.5066,16.0606,15.4769,16.0012,5087873.0],["2019-09-26",16.0012,16.4711,15.4324,16.2139,5318861.0],["2019-09-27",16.2139,16.21392059326172,15.8331,15.9963,2230953.0],["2019-09-30",15.9963,16.2634,15.8627,16.2288,1957207.0],["2019-10-08",16.2288,16.8916,16.1298,16.8174,4891798.0],["2019-10-09",16.8174,17.1438,16.3722,16.4612,1985319.0],["2019-10-10",16.4612,16.9608,16.4068,16.946,3552661.0],["2019-10-11",16.946,17.2922,16.94597053527832,17.0696,2758871.0],["2019-10-14",17.0696,17.6088,16.8174,16.941,3583519.0],["2019-10-15",16.941,17.0152,16.6492,16.758,3246057.0],["2019-10-16",16.758,17.5098,16.5701,17.2526,4950187.0],["2019-10-17",17.2526,17.96,17.0696,17.96,4902183.0],["2019-10-18",17.96,18.2815,17.6483,17.7176,4620936.0],["2019-10-21",17.7176,18.4843,17.2625,17.4851,5588012.0],["2019-10-22",17.4851,18.0836,17.48511505126953,18.0045,6053660.0],["2019-10-23",18.0045,18.415,17.3219,17.4604,4107790.0],["2019-10-24",17.4604,17.7077,17.2131,17.307,2901723.0],["2019-10-25",17.307,17.6384,17.2675,17.3169,2427234.0],["2019-10-28",17.3169,17.4554,17.1191,17.1438,2663987.0],["2019-10-29",17.1438,17.3268,17.0894,17.1092,2122884.0],["2019-10-30",17.1092,17.6632,17.0696,17.3615,2559612.0],["2019-10-31",17.3615,17.5939,17.1933,17.4901,1742246.0],["2019-11-01",17.4901,17.490062713623047,17.1537,17.2873,2673274.0],["2019-11-04",17.2873,17.8808,17.287261962890625,17.6286,4360123.0],["2019-11-05",17.6286,17.7918,17.5098,17.6632,2129191.0],["2019-11-06",17.6632,17.7918,17.4505,17.495,1959495.0],["2019-11-07",17.495,17.49500846862793,16.8174,16.847,5608912.0],["2019-11-08",16.847,17.3615,16.6492,16.6937,4487082.0],["2019-11-11",16.6937,17.0944,15.7292,15.8232,5011995.0],["2019-11-12",15.8232,16.0457,15.5956,15.8776,4216915.0],["2019-11-13",15.8776,16.0754,15.7836,15.8429,2463900.0],["2019-11-14",15.8429,16.3623,15.842947959899902,16.0161,3611032.0],["2019-11-15",16.0161,16.2584,15.7292,16.0754,2584556.0],["2019-11-18",16.0754,16.1447,15.7935,15.9913,2103654.0],["2019-11-19",15.9913,16.6146,15.927,16.5453,3421896.0],["2019-11-20",16.5453,17.0498,16.3524,16.9064,3317054.0],["2019-11-21",16.9064,17.4159,16.8025,17.2922,3867065.0],["2019-11-22",17.2922,17.406,16.1249,16.2485,5149825.0],["2019-11-25",16.2485,16.5156,15.7935,16.0507,4908960.0],["2019-11-26",16.0507,16.1298,15.8034,15.8825,1793018.0],["2019-11-27",15.8825,16.0754,15.6599,15.8182,1920069.0],["2019-11-28",15.8182,15.9864,15.6599,15.7786,1488722.0],["2019-11-29",15.7786,15.778648376464844,15.472,15.65,2106192.0],["2019-12-02",15.65,15.8776,15.4077,15.5808,2540890.0],["2019-12-03",15.5808,15.6105,15.1851,15.566,2135059.0],["2019-12-04",15.566,15.7737,15.3681,15.6303,1789677.0],["2019-12-05",15.6303,16.0359,15.5758,15.9963,1581480.0],["2019-12-06",15.9963,16.1348,15.7193,15.9171,2247943.0],["2019-12-09",15.9171,15.9913,15.2346,15.5313,3438042.0],["2019-12-10",15.5313,15.5462,15.3483,15.4225,1286815.0],["2019-12-11",15.4225,15.4868,15.2395,15.2989,1399108.0],["2019-12-12",15.2989,15.467,15.1406,15.2989,1327640.0],["2019-12-13",15.2989,15.9864,15.298856735229492,15.838,2751818.0],["2019-12-16",15.838,16.026,15.6402,15.8331,1724752.0],["2019-12-17",15.8331,15.9666,15.6847,15.8479,2041957.0],["2019-12-18",15.8479,15.8974,15.4324,15.4571,3755196.0],["2019-12-19",15.4571,15.5313,15.1109,15.2593,2789155.0],["2019-12-20",15.2593,15.259285926818848,15.012,15.0466,2449764.0],["2019-12-23",15.0466,15.2741,14.9625,14.9625,2742299.0],["2019-12-24",14.9625,15.071329116821289,14.8487,15.0713,1874282.0],["2019-12-25",15.0713,15.1356,14.9427,15.0268,1464085.0],["2019-12-26",15.0268,15.1752,14.9378,15.1752,2573275.0],["2019-12-27",15.1752,15.2692,15.0318,15.2049,2333826.0],["2019-12-30",15.2049,15.6105,15.0021,15.5313,4581697.0],["2019-12-31",15.5313,16.0012,15.4769,15.9765,6409180.0],["2020-01-02",15.9765,16.0062,15.7539,15.7688,4454074.0],["2020-01-03",15.7688,15.9666,15.6995,15.7885,1722303.0],["2020-01-06",15.7885,15.8182,15.4324,15.5709,3567163.0],["2020-01-07",15.5709,15.7292,15.3829,15.5115,2920991.0],["2020-01-08",15.5115,15.6154,15.2989,15.4275,2323711.0],["2020-01-09",15.4275,16.0062,15.427460670471191,15.9023,5907119.0],["2020-01-10",15.9023,16.2238,15.8429,15.9171,3404355.0],["2020-01-13",15.9171,16.7729,15.917141914367676,16.7184,8749940.0],["2020-01-14",16.7184,16.718441009521484,16.3475,16.5354,3477584.0],["2020-01-15",16.5354,17.0103,16.4217,16.8569,3906459.0],["2020-01-16",16.8569,17.035,16.1892,16.4959,5091122.0],["2020-01-17",16.4959,16.6541,16.1249,16.1546,3336241.0],["2020-01-20",16.1546,16.5701,15.8281,16.021,5530785.0],["2020-01-21",16.021,17.0053,15.8776,16.9163,9282385.0],["2020-01-22",16.9163,17.3615,16.3227,16.4761,5789628.0],["2020-01-23",16.4761,16.9756,16.3524,16.7135,7215127.0],["2020-02-03",16.7135,16.8174,15.0713,15.1554,11099820.0],["2020-02-04",15.1554,15.7984,15.0862,15.5956,6374999.0],["2020-02-05",15.5956,16.8372,15.595634460449219,16.6492,8900029.0],["2020-02-06",16.6492,18.3161,16.649192810058594,18.3161,23426063.0],["2020-02-07",18.3161,18.8404,17.1141,17.2477,21044847.0],["2020-02-10",17.2477,17.7374,16.7976,17.3664,16605808.0],["2020-02-11",17.3664,17.36640167236328,16.8124,16.9361,6969011.0],["2020-02-12",16.9361,17.223,16.8916,17.1339,5592677.0],["2020-02-13",17.1339,17.3169,16.8075,17.0746,5252419.0],["2020-02-14",17.0746,18.7464,17.074573516845703,17.6582,20422856.0],["2020-02-17",17.6582,17.658233642578125,16.8174,17.1488,14083566.0],["2020-02-18",17.1488,17.4752,16.8718,17.4604,10193654.0],["2020-02-19",17.4604,17.9055,17.0647,17.2576,7074122.0],["2020-02-20",17.2576,17.4851,17.1141,17.312,4780991.0],["2020-02-21",17.312,17.8957,17.2477,17.6088,6593919.0],["2020-02-24",17.6088,18.1232,17.4752,17.5445,7760703.0],["2020-02-25",17.5445,17.8017,17.0647,17.5346,7404220.0],["2020-02-26",17.5346,17.534578323364258,16.9212,17.0301,5448882.0],["2020-02-27",17.0301,17.218,16.9163,17.035,2709679.0],["2020-02-28",17.035,17.0597,16.1298,16.1991,6000551.0],["2020-03-02",16.1991,17.0647,16.199079513549805,16.9855,4357869.0],["2020-03-03",16.9855,17.7473,16.98554039001465,17.5544,5484202.0],["2020-03-04",17.5544,17.7225,17.218,17.5989,2467135.0],["2020-03-05",17.5989,17.9006,17.598880767822266,17.7671,4044341.0],["2020-03-06",17.7671,18.3754,17.6731,18.2864,7034307.0],["2020-03-09",18.2864,18.286413192749023,17.3911,17.4455,4518889.0],["2020-03-10",17.4455,17.9055,17.1636,17.7621,3286081.0],["2020-03-11",17.7621,18.0638,17.5741,17.7077,2711544.0],["2020-03-12",17.7077,18.4496,17.2032,18.1331,5886061.0],["2020-03-13",18.1331,18.3408,17.2625,18.3111,7355827.0],["2020-03-16",18.3111,18.509,17.5791,17.6879,4294097.0],["2020-03-17",17.6879,18.3013,17.0152,18.1924,9525390.0],["2020-03-18",18.1924,19.6961,18.192434310913086,18.8552,10580825.0],["2020-03-19",18.8552,19.1322,18.1776,18.4299,6282404.0],["2020-03-20",18.4299,18.9789,18.1331,18.8701,7819836.0],["2020-03-23",18.8701,18.870071411132812,17.7324,18.0787,7676258.0],["2020-03-24",18.0787,18.504,17.683,17.9402,4565041.0],["2020-03-25",17.9402,18.5486,17.8709,18.4744,4640977.0],["2020-03-26",18.4744,19.4834,18.2864,19.3053,8622764.0],["2020-03-27",19.3053,19.8841,18.8701,18.9641,6912842.0],["2020-03-30",18.9641,19.4636,18.8008,19.0828,4592593.0],["2020-03-31",19.0828,19.3894,18.2815,18.603,10596485.0],["2020-04-01",18.603,18.60297393798828,17.9204,18.2815,5495633.0],["2020-04-02",18.2815,18.3507,18.044,18.2864,2532857.0],["2020-04-03",18.2864,18.5337,18.0045,18.0391,4620680.0],["2020-04-07",18.0391,18.9047,18.039098739624023,18.8701,5449153.0],["2020-04-08",18.8701,18.870071411132812,18.1875,18.326,4494473.0],["2020-04-09",18.326,18.8453,18.2023,18.509,4337312.0],["2020-04-10",18.509,19.0284,17.8957,17.9797,7095338.0],["2020-04-13",17.9797,18.049,17.5247,17.6533,5740144.0],["2020-04-14",17.6533,18.0787,17.5346,17.9501,4661486.0],["2020-04-15",17.9501,18.2369,17.8363,17.8561,3056331.0],["2020-04-16",17.8561,18.0737,17.7126,17.9056,2866776.0],["2020-04-17",17.9056,18.1825,17.8066,17.9303,2991885.0],["2020-04-20",17.9303,18.1628,17.9006,18.0886,3130470.0],["2020-04-21",18.0886,18.5189,17.9303,18.4397,4878502.0],["2020-04-22",18.4397,18.439746856689453,18.0539,18.2914,2821503.0],["2020-04-23",18.2914,19.0432,18.291358947753906,18.7464,5336206.0],["2020-04-24",18.7464,19.0185,18.4249,18.7959,5577046.0],["2020-04-27",18.7959,19.6565,18.795879364013672,19.4884,10679968.0],["2020-04-28",19.4884,19.4884,19.488361358642578,19.4884,0.0],["2020-04-29",19.4884,19.4884,19.488361358642578,19.4884,0.0],["2020-04-30",19.4884,19.4884,19.488361358642578,19.4884,0.0],["2020-05-06",19.4884,19.4884,19.488361358642578,19.4884,0.0],["2020-05-07",19.4884,19.4884,19.488361358642578,19.4884,0.0],["2020-05-08",19.4884,19.4884,19.488361358642578,19.4884,0.0],["2020-05-11",19.4884,19.4884,19.488361358642578,19.4884,0.0],["2020-05-12",19.4884,19.4884,19.488361358642578,19.4884,0.0],["2020-05-13",19.4884,19.4884,19.488361358642578,19.4884,0.0],["2020-05-14",19.4884,19.4884,19.488361358642578,19.4884,0.0],["2020-05-15",19.4884,21.4520320892334,19.488361358642578,21.452,165499.0],["2020-05-18",21.452,23.598722457885742,21.4520320892334,23.5987,1322340.0],["2020-05-19",23.5987,25.958101272583008,23.598722457885742,25.9581,4103986.0],["2020-05-20",25.9581,28.5549,25.958101272583008,28.5549,38382772.0],["2020-05-21",28.5549,29.3067,27.531,27.9119,22097175.0],["2020-05-22",27.9119,29.1089,25.0974,26.8089,26334779.0],["2020-05-25",26.8089,27.6497,25.2854,27.2985,16528572.0],["2020-05-26",27.2985,29.4304,26.9622,29.0149,16105647.0],["2020-05-27",29.0149,30.568,28.0998,29.0446,14631316.0],["2020-05-28",29.0446,29.5639,28.3076,29.282,8972544.0],["2020-05-29",29.282,30.8549,28.7033,30.0932,10223551.0],["2020-06-01",30.0932,30.9736,29.5293,30.3504,8018018.0],["2020-06-02",30.3504,33.1401,30.202,31.4089,12564403.0],["2020-06-03",31.4089,32.5812,29.925,31.9134,10905157.0],["2020-06-04",31.9134,34.03043746948242,31.6711,34.0304,9308438.0],["2020-06-05",34.0304,34.1145,33.1154,33.4122,7814238.0],["2020-06-08",33.4122,34.1294,32.1904,32.3734,8273637.0],["2020-06-09",32.3734,33.0906,32.1508,32.7395,4769849.0],["2020-06-10",32.7395,33.1352,32.1459,32.7691,3940457.0],["2020-06-11",32.7691,32.9175,32.1855,32.2399,5047208.0],["2020-06-12",32.2399,33.3825,31.5573,33.0807,5700553.0],["2020-06-15",33.0807,33.6051,32.6752,32.8186,4827243.0],["2020-06-16",32.8186,33.9711,32.4921,33.7485,5453496.0],["2020-06-17",33.7485,34.624,33.1648,33.3874,6585642.0],["2020-06-18",33.3874,34.0057,32.9719,33.3577,4725885.0],["2020-06-19",33.3577,34.4558,33.145,34.253,7825771.0],["2020-06-22",34.253,36.3502,34.25301742553711,35.8507,7939200.0],["2020-06-23",35.8507,36.8943,35.6924,36.6025,5860255.0],["2020-06-24",36.6025,37.9182,35.9348,36.4145,5142173.0],["2020-06-29",36.4145,37.0971,36.0584,36.4244,4509762.0],["2020-06-30",36.4244,37.2059,36.4244384765625,36.6569,5446322.0],["2020-07-01",36.6569,36.9982,35.0593,35.2126,7630171.0],["2020-07-02",35.2126,38.1754,35.21259307861328,36.8498,9275857.0],["2020-07-03",36.8498,37.0823,34.4064,35.4995,8816429.0],["2020-07-06",35.4995,35.6924,34.1294,34.5251,9514590.0],["2020-07-07",34.5251,36.0337,34.1788,35.1186,7430607.0],["2020-07-08",35.1186,35.5341,34.3272,35.178,4234454.0],["2020-07-09",35.178,36.4937,34.7773,35.7666,5030313.0],["2020-07-10",35.7666,37.9182,35.2769,37.567,9147836.0],["2020-07-13",37.567,38.027,36.4294,37.2208,7755300.0],["2020-07-14",37.2208,38.3238,36.7064,38.2298,7990225.0],["2020-07-15",38.2298,39.323,36.6124,36.9982,6936079.0],["2020-07-16",36.9982,37.9677,33.4715,34.6487,8138012.0],["2020-07-17",34.6487,36.5728,34.4707,36.1474,5489841.0],["2020-07-20",36.1474,37.2158,34.9208,35.4055,5762381.0],["2020-07-21",35.4055,36.7361,35.1186,35.821,5109866.0],["2020-07-22",35.821,37.8786,35.3511,37.2653,7134015.0],["2020-07-23",37.2653,37.7154,35.6726,36.1079,8177198.0],["2020-07-24",36.1079,36.3552,33.8375,34.1937,6674229.0],["2020-07-27",34.1937,38.5899,34.193660736083984,37.9799,3512237.0],["2020-07-28",37.9799,40.8366,36.905,40.7494,7643630.0],["2020-07-29",40.7494,44.80693435668945,40.749427795410156,44.8069,9190367.0],["2020-07-30",44.8069,47.3053,43.7708,44.4389,16796725.0],["2020-07-31",44.4389,44.5261,41.5338,43.0735,14429294.0],["2020-08-03",43.0735,45.1071,42.231,44.3712,9280868.0],["2020-08-04",44.3712,48.7192,43.4996,46.0949,15708393.0],["2020-08-05",46.0949,46.09488296508789,43.0735,45.4364,8099365.0],["2020-08-06",45.4364,45.9787,43.7901,44.2065,5090019.0],["2020-08-07",44.2065,45.3202,42.415,43.3447,4565310.0],["2020-08-10",43.3447,44.0419,42.0761,43.151,3395022.0],["2020-08-11",43.151,43.7514,41.2336,41.4176,3891684.0],["2020-08-12",41.4176,41.8824,38.5318,40.0425,4876496.0],["2020-08-13",40.0425,40.2652,38.222,38.4059,4773285.0],["2020-08-14",38.4059,38.987,37.4763,38.4544,2964783.0],["2020-08-17",38.4544,39.4227,37.9702,39.3162,3133195.0],["2020-08-18",39.3162,40.5461,38.8805,39.6552,2921868.0],["2020-08-19",39.6552,39.965,38.3575,38.8611,3156412.0],["2020-08-20",38.8611,38.8611,37.1374,37.2439,3226561.0],["2020-08-21",37.2439,38.5899,37.1858,37.3117,2540369.0],["2020-08-24",37.3117,37.7281,36.5757,37.5634,2254076.0],["2020-08-25",37.5634,38.0089,36.6919,36.8759,2516970.0],["2020-08-26",36.8759,37.0793,35.3652,35.4718,4052904.0],["2020-08-27",35.4718,36.5273,35.2684,36.5176,2024866.0],["2020-08-28",36.5176,36.9437,35.8785,36.7887,2731732.0],["2020-08-31",36.7887,38.5125,36.4595,37.0212,3165932.0],["2020-09-01",37.0212,37.2923,36.6532,37.1083,1631689.0],["2020-09-02",37.1083,37.7184,36.6629,36.8275,1634014.0],["2020-09-03",36.8275,38.0573,36.4982,36.8759,2263680.0],["2020-09-04",36.8759,36.9243,35.9463,36.8759,1534341.0],["2020-09-07",36.8759,37.9605,36.0818,36.2271,2369165.0],["2020-09-08",36.2271,36.3433,33.4769,34.484,4744592.0],["2020-09-09",34.484,34.5034,32.3633,32.9443,3380943.0],["2020-09-10",32.9443,34.0482,32.3729,32.9249,2765187.0],["2020-09-11",32.9249,33.8739,31.9662,33.6221,3157068.0],["2020-09-14",33.6221,34.5227,32.954,33.1476,2011002.0],["2020-09-15",33.1476,33.9417,32.8862,33.903,2108910.0],["2020-09-16",33.903,34.271,33.2154,33.3607,1223357.0],["2020-09-17",33.3607,33.6706,32.9443,33.5447,866878.0],["2020-09-18",33.5447,33.7674,33.1186,33.6996,1149128.0],["2020-09-21",33.6996,34.5324,33.3704,34.1354,1604188.0],["2020-09-22",34.1354,34.852,33.564,33.6609,1803006.0],["2020-09-23",33.6609,34.6486,33.4672,34.1644,2081962.0],["2020-09-24",34.1644,35.0263,34.0676,34.3097,2440908.0],["2020-09-25",34.3097,34.4743,33.3607,33.903,3044211.0],["2020-09-28",33.903,34.0579,32.2955,32.8281,2836763.0],["2020-09-29",32.8281,34.271,31.9565,33.5447,2415364.0],["2020-09-30",33.5447,33.9901,33.1283,33.4382,2125958.0],["2020-10-09",33.4382,35.3362,33.43815994262695,35.249,2541613.0],["2020-10-12",35.249,35.6364,34.7455,35.2781,2696388.0],["2020-10-13",35.2781,36.4111,34.9391,35.2781,2963635.0],["2020-10-14",35.2781,35.4136,34.6196,34.9876,1743446.0],["2020-10-15",34.9876,35.22,34.116,34.3387,2297585.0],["2020-10-16",34.3387,34.8423,33.6512,33.8061,1953307.0],["2020-10-19",33.8061,34.1838,32.954,33.0024,1610621.0],["2020-10-20",33.0024,34.2419,32.77,34.2322,1451519.0],["2020-10-21",34.2322,34.4453,33.3801,33.4478,2057189.0],["2020-10-22",33.4478,34.0773,32.9733,33.6899,1096810.0],["2020-10-23",33.6899,33.9708,33.0702,33.2832,1428902.0],["2020-10-26",33.2832,33.4478,32.8087,33.0218,2131048.0],["2020-10-27",33.0218,35.3459,32.8281,34.8907,3954784.0],["2020-10-28",34.8907,35.8107,34.6486,34.7842,2922155.0],["2020-10-29",34.7842,35.2006,34.2225,34.8326,1980452.0],["2020-10-30",34.8326,35.249,34.4743,35.1812,2669832.0],["2020-11-02",35.1812,35.6364,33.6415,33.7771,3690536.0],["2020-11-03",33.7771,34.484004974365234,33.0217,34.484,1928158.0],["2020-11-04",34.484,34.6583,33.748,33.9127,2143357.0],["2020-11-05",33.9127,35.7235,33.8255,35.6364,3957747.0],["2020-11-06",35.6364,36.4304,35.5492,36.0625,3587384.0],["2020-11-09",36.0625,39.3162,36.06246566772461,37.3698,5611637.0],["2020-11-10",37.3698,39.2194,37.36977767944336,37.6216,4738308.0],["2020-11-11",37.6216,38.1057,36.9437,37.2826,3080989.0],["2020-11-12",37.2826,39.171,37.0502,38.9773,5535727.0],["2020-11-13",38.9773,42.202,38.7352,41.9212,6856602.0],["2020-11-16",41.9212,43.8676,41.0884,41.9212,7098434.0],["2020-11-17",41.9212,41.921165466308594,40.7397,41.6888,2962166.0],["2020-11-18",41.6888,41.688751220703125,38.3285,39.6648,5345619.0],["2020-11-19",39.6648,41.6113,39.5777,41.1368,4127726.0],["2020-11-20",41.1368,41.9889,40.9044,41.9115,2361268.0],["2020-11-23",41.9115,42.3763,41.2142,41.8534,2205208.0],["2020-11-24",41.8534,42.0277,40.0425,41.098,4393470.0],["2020-11-25",41.098,41.09804153442383,41.098,41.098,0.0],["2020-11-26",41.098,41.09804153442383,36.9921,36.9921,5454088.0],["2020-11-27",36.9921,39.2097,36.2561,38.7642,4039457.0],["2020-11-30",38.7642,39.3646,37.2826,38.5609,3111311.0],["2020-12-01",38.5609,42.1536,38.56088638305664,40.6042,4592347.0],["2020-12-02",40.6042,40.8463,39.2291,40.0619,2027930.0],["2020-12-03",40.0619,42.4828,39.5099,40.9625,5510752.0],["2020-12-04",40.9625,42.2504,40.488,40.9431,3329476.0],["2020-12-07",40.9431,41.3498,38.9579,39.2,4823610.0],["2020-12-08",39.2,39.9747,38.2413,38.4931,2141545.0],["2020-12-09",38.4931,38.8805,37.2052,37.2439,2569924.0],["2020-12-10",37.2439,38.5415,36.8081,37.6216,2228198.0],["2020-12-11",37.6216,38.0767,36.2077,37.1858,2631925.0],["2020-12-14",37.1858,37.6312,36.7113,36.9243,1354144.0],["2020-12-15",36.9243,37.5731,36.4595,37.2439,1700517.0],["2020-12-16",37.2439,38.9289,37.0986,38.619,2443963.0],["2020-12-17",38.619,39.2678,37.9605,38.251,2112505.0],["2020-12-18",38.251,38.5996,37.1858,37.5731,1346361.0],["2020-12-21",37.5731,38.0476,37.1083,37.7765,1779346.0],["2020-12-22",37.7765,38.5318,36.4692,36.5079,2656900.0],["2020-12-23",36.5079,37.3698,35.1038,36.8469,3384213.0],["2020-12-24",36.8469,37.0793,36.198,36.2561,1351537.0],["2020-12-25",36.2561,36.25613784790039,35.4814,35.6073,1431674.0],["2020-12-28",35.6073,36.2852,35.4427,35.5686,1564585.0],["2020-12-29",35.5686,35.6073,34.668,34.6971,1636211.0],["2020-12-30",34.6971,34.8617,33.9805,34.3097,1560620.0],["2020-12-31",34.3097,37.1761,34.30970001220703,36.7984,2747433.0],["2021-01-04",36.7984,37.2826,33.9417,35.6364,3951573.0],["2021-01-05",35.6364,36.3142,34.8907,35.8397,1964103.0],["2021-01-06",35.8397,36.1496,34.9101,35.0069,1835382.0],["2021-01-07",35.0069,35.1522,34.1838,34.5131,1819177.0],["2021-01-08",34.5131,36.4789,33.9611,36.3046,3225121.0],["2021-01-11",36.3046,38.2897,35.4814,38.0961,5005093.0],["2021-01-12",38.0961,39.2194,37.5731,38.9289,3935922.0],["2021-01-13",38.9289,40.0425,38.3091,39.3646,3623734.0],["2021-01-14",39.3646,42.1729,38.7449,40.8463,5203713.0],["2021-01-15",40.8463,40.84626388549805,37.7668,39.9166,3602703.0],["2021-01-18",39.9166,41.4273,39.597,40.333,2549315.0],["2021-01-19",40.333,41.0109,38.619,38.6868,2709145.0],["2021-01-20",38.6868,40.6042,38.68677520751953,39.5389,2524105.0],["2021-01-21",39.5389,40.4783,38.4931,38.7158,2254036.0],["2021-01-22",38.7158,39.2872,38.2123,38.8611,2349280.0],["2021-01-25",38.8611,40.8656,38.861087799072266,39.6648,3049043.0],["2021-01-26",39.6648,40.1878,38.4447,38.6384,2995122.0],["2021-01-27",38.6384,39.4712,37.7959,38.1057,2454608.0],["2021-01-28",38.1057,40.333,37.7959,39.5099,3456091.0],["2021-01-29",39.5099,40.5751,39.1032,39.7036,2299831.0],["2021-02-01",39.7036,40.1878,38.8127,39.1903,1761133.0],["2021-02-02",39.1903,43.1123,39.0063,43.1123,8676516.0],["2021-02-03",43.1123,47.0633,42.1245,45.572,10763034.0],["2021-02-04",45.572,45.9399,43.4609,44.3034,4645814.0],["2021-02-05",44.3034,47.6927,43.8482,46.5888,7231279.0],["2021-02-08",46.5888,48.6224,46.58875274658203,48.2737,6093644.0],["2021-02-09",48.2737,48.6223,46.4822,47.9832,3468429.0],["2021-02-10",47.9832,48.4674,47.0826,48.1963,3588886.0],["2021-02-18",48.1963,48.2447,43.3737,43.3737,8881321.0],["2021-02-19",43.3737,43.5577,40.6816,42.1245,5626543.0],["2021-02-22",42.1245,42.7346,41.1077,41.1561,2611528.0],["2021-02-23",41.1561,41.3982,40.1878,40.3814,2058348.0],["2021-02-24",40.3814,41.3014,39.5389,39.6067,2329865.0],["2021-02-25",39.6067,40.1587,38.251,38.435,2803803.0],["2021-02-26",38.435,38.434993743896484,35.7429,35.8301,4931168.0],["2021-03-01",35.8301,36.8759,35.3459,36.0044,4363767.0],["2021-03-02",36.0044,37.9605,36.00436019897461,36.934,4193598.0],["2021-03-03",36.934,37.2729,35.9269,36.4886,3536473.0],["2021-03-04",36.4886,36.48855209350586,35.6461,35.9172,1985158.0],["2021-03-05",35.9172,36.7984,35.5395,36.5467,1810699.0],["2021-03-08",36.5467,37.6506,35.9269,36.0334,2237421.0],["2021-03-09",36.0334,36.2561,34.3872,35.1038,2226927.0],["2021-03-10",35.1038,35.9656,35.1037712097168,35.588,1469952.0],["2021-03-11",35.588,36.0818,35.4524,35.7138,1469068.0],["2021-03-12",35.7138,36.6725,35.4718,36.6338,1920422.0],["2021-03-15",36.6338,36.633811950683594,35.0457,35.22,1688278.0],["2021-03-16",35.22,36.8856,35.1522,36.6338,2258645.0],["2021-03-17",36.6338,36.9727,36.2755,36.6629,1256651.0],["2021-03-18",36.6629,37.2633,36.662864685058594,37.1083,1427998.0],["2021-03-19",37.1083,37.108314514160156,36.3336,37.0018,1842162.0],["2021-03-22",37.0018,37.4569,36.0528,36.6919,1925017.0],["2021-03-23",36.6919,36.69191360473633,35.6654,36.0237,1459387.0],["2021-03-24",36.0237,36.4014,35.0166,35.1328,2305304.0],["2021-03-25",35.1328,36.0721,35.13282012939453,35.8591,1789358.0],["2021-03-26",35.8591,37.3698,35.859100341796875,36.6919,1841865.0],["2021-03-29",36.6919,37.0696,35.9656,36.5079,1344797.0],["2021-03-30",36.5079,36.6919,35.3362,35.8301,2185920.0],["2021-03-31",35.8301,35.8785,35.1522,35.7138,931884.0],["2021-04-01",35.7138,36.0722,35.3555,35.5686,1463962.0],["2021-04-02",35.5686,36.0528,35.0844,35.3846,1541146.0],["2021-04-06",35.3846,35.7138,35.0553,35.249,1088805.0],["2021-04-07",35.249,35.2490234375,34.5712,34.668,1500934.0],["2021-04-08",34.668,35.2297,33.9514,35.22,1709514.0],["2021-04-09",35.22,35.219974517822266,34.2322,34.4453,1130009.0],["2021-04-12",34.4453,34.6099,33.138,33.2348,1559357.0],["2021-04-13",33.2348,33.9998,33.0314,33.4091,970366.0],["2021-04-14",33.4091,33.8642,33.2832,33.6512,1061327.0],["2021-04-15",33.6512,34.4743,33.535,34.2613,1124295.0],["2021-04-16",34.2613,34.7648,33.8933,34.7164,1332556.0],["2021-04-19",34.7164,35.0941,34.2613,34.9101,1708955.0],["2021-04-20",34.9101,36.7888,34.91009521484375,36.5854,2882230.0],["2021-04-21",36.5854,37.2826,36.1012,36.7306,2523103.0],["2021-04-22",36.7306,37.1664,36.4014,36.7597,1807299.0],["2021-04-23",36.7597,37.7281,36.537,36.7113,1884001.0],["2021-04-26",36.7113,37.4085,36.4111,36.537,2116629.0],["2021-04-27",36.537,37.486,36.3433,37.1664,2331307.0],["2021-04-28",37.1664,37.5538,36.9437,37.3795,1769577.0],["2021-04-29",37.3795,37.3795,36.1012,36.4111,2378593.0],["2021-04-30",36.4111,36.9534,35.8301,36.1593,1487197.0],["2021-05-06",36.1593,36.4982,35.22,35.8494,1852587.0],["2021-05-07",35.8494,36.2174,35.2103,35.2393,1452277.0],["2021-05-10",35.2393,35.239341735839844,33.8739,34.116,2206613.0],["2021-05-11",34.116,36.1884,34.116024017333984,36.0625,2152633.0],["2021-05-12",36.0625,37.0889,35.8397,36.8953,2209354.0],["2021-05-13",36.8953,36.89527130126953,33.7771,35.588,4023792.0],["2021-05-14",35.588,37.1955,35.3555,36.5951,2921416.0],["2021-05-17",36.5951,37.1083,35.8107,35.8397,2660382.0],["2021-05-18",35.8397,36.0237,34.2806,34.6971,2555029.0],["2021-05-19",34.6971,35.6848,34.3581,34.6971,2163407.0],["2021-05-20",34.6971,35.0166,34.4646,34.7745,1086725.0],["2021-05-21",34.7745,35.1425,33.8933,33.932,2421242.0],["2021-05-24",33.932,35.0069,33.2542,34.8423,2910784.0],["2021-05-25",34.8423,35.2684,34.4743,35.1522,1848737.0],["2021-05-26",35.1522,35.4427,34.271,34.3291,1472906.0],["2021-05-27",34.3291,34.6389,33.932,34.5227,1476219.0],["2021-05-28",34.5227,34.8229,33.9611,33.9708,1796257.0],["2021-05-31",33.9708,34.7164,33.9223,33.9998,1458786.0],["2021-06-01",33.9998,34.3678,33.8061,34.0482,1273350.0],["2021-06-02",34.0482,34.3291,33.7965,33.9417,1151946.0],["2021-06-03",33.9417,34.1935,33.564,33.6028,1223704.0],["2021-06-04",33.6028,33.7868,33.0411,33.535,1314193.0],["2021-06-07",33.535,33.9708,33.1767,33.6415,1049049.0],["2021-06-08",33.6415,33.8739,32.4988,32.7119,1659217.0],["2021-06-09",32.7119,33.3026,32.3923,32.9443,1347605.0],["2021-06-10",32.9443,33.1767,31.9469,32.3633,2359185.0],["2021-06-11",32.3633,32.4891,31.1334,32.3439,2173772.0],["2021-06-15",32.3439,33.4478,32.0921,33.0799,2023247.0],["2021-06-16",33.0799,33.07985305786133,31.8597,31.8791,1597039.0],["2021-06-17",31.8791,32.431,31.2787,31.8403,1300501.0],["2021-06-18",31.8403,32.1502,31.3658,31.9081,961030.0],["2021-06-21",31.9081,32.1889,31.6467,32.034,934259.0],["2021-06-22",32.034,32.1502,31.0753,31.2884,1610427.0],["2021-06-23",31.2884,31.5498,30.3103,30.7267,1748820.0],["2021-06-24",30.7267,31.298,30.3587,30.8235,1338437.0],["2021-06-25",30.8235,31.085,29.8358,29.9036,3055643.0],["2021-06-28",29.9036,30.9785,29.903568267822266,30.7267,1556573.0],["2021-06-29",30.7267,31.0269,29.8842,30.349,1567803.0],["2021-06-30",30.349,30.349021911621094,29.7583,30.136,1436184.0],["2021-07-01",30.136,30.4362,29.787364959716797,29.7874,1201861.0],["2021-07-02",29.7874,30.0198,29.5356,29.8648,1202136.0],["2021-07-05",29.8648,31.2787,29.864831924438477,31.0269,2324429.0],["2021-07-06",31.0269,32.1212,29.9036,30.6105,3311978.0],["2021-07-07",30.6105,31.7532,30.0779,31.5982,2117189.0],["2021-07-08",31.5982,31.6757,30.6202,30.9882,1576280.0],["2021-07-09",30.9882,31.0366,30.0198,30.9882,2333932.0],["2021-07-12",30.9882,32.1502,30.7945,31.7241,5719621.0],["2021-07-13",31.7241,34.900413513183594,31.724123001098633,34.9004,7176224.0],["2021-07-14",34.9004,36.8953,34.900413513183594,36.5079,9359830.0],["2021-07-15",36.5079,37.0502,35.1522,36.8565,5935489.0],["2021-07-16",36.8565,36.9437,35.0069,35.4427,4640606.0],["2021-07-19",35.4427,35.7913,34.6486,35.3555,2368940.0],["2021-07-20",35.3555,36.7984,34.8714,36.6725,7514902.0],["2021-07-21",36.6725,36.67254638671875,35.5589,36.198,3727141.0],["2021-07-22",36.198,36.19804382324219,34.9295,35.2684,3523731.0],["2021-07-23",35.2684,35.5105,33.0605,33.3897,4040667.0],["2021-07-26",33.3897,33.38973617553711,31.085,31.5692,4926108.0],["2021-07-27",31.5692,32.0437,30.8719,30.9882,3681837.0],["2021-07-28",30.9882,31.3561,30.0972,30.9591,2374697.0],["2021-07-29",30.9591,31.7048,30.4362,30.4555,2262117.0],["2021-07-30",30.4555,30.6492,29.8067,30.0101,2913366.0],["2021-08-02",30.0101,31.0947,28.8868,30.8816,3476530.0],["2021-08-03",30.8816,32.49882888793945,30.6105,32.4988,4243645.0],["2021-08-04",32.4988,32.7893,31.4046,32.7603,2836397.0],["2021-08-05",32.7603,33.4091,31.8694,32.0824,2406253.0],["2021-08-06",32.0824,32.3439,30.6105,30.9494,2297067.0],["2021-08-09",30.9494,31.4723,30.6686,31.2303,1848025.0],["2021-08-10",31.2303,31.6079,30.8429,31.3368,1349370.0],["2021-08-11",31.3368,32.0534,30.8429,30.9107,2061503.0],["2021-08-12",30.9107,31.1818,30.5136,30.7461,1415753.0],["2021-08-13",30.7461,31.2496,30.4555,31.2303,2160607.0],["2021-08-16",31.2303,34.1257,31.23025131225586,33.3607,6386698.0],["2021-08-17",33.3607,33.36068344116211,30.901,32.0824,3566399.0],["2021-08-18",32.0824,32.08242416381836,30.3393,31.4433,4021250.0],["2021-08-19",31.4433,31.8791,30.9204,31.453,1453874.0],["2021-08-20",31.453,31.7241,30.5136,30.5136,2290058.0],["2021-08-23",30.5136,30.9882,29.9229,30.0004,4175743.0],["2021-08-24",30.0004,30.4168,28.8577,29.4,4616155.0],["2021-08-25",29.4,30.4749,28.6834,30.3393,3675624.0],["2021-08-26",30.3393,30.7461,29.1095,29.2257,2622550.0],["2021-08-27",29.2257,29.5937,28.9061,29.2838,1739127.0],["2021-08-30",29.2838,29.7777,28.7125,29.5356,2658166.0],["2021-08-31",29.5356,29.7777,28.8868,29.0708,1979825.0],["2021-09-01",29.0708,29.2063,27.3858,28.5672,4132164.0],["2021-09-02",28.5672,28.8577,27.6666,27.686,4732533.0],["2021-09-03",27.686,28.2573,27.4439,27.4633,2901114.0],["2021-09-06",27.4633,29.9036,27.463253021240234,29.5065,5665698.0],["2021-09-07",29.5065,29.6324,28.7609,28.9836,2377166.0],["2021-09-08",28.9836,28.983610153198242,28.451,28.664,1765471.0],["2021-09-09",28.664,28.9546,27.5214,27.5988,3947114.0],["2021-09-10",27.5988,28.054,27.4923,27.5698,3193053.0],["2021-09-13",27.5698,27.7828,26.6014,26.7467,4088178.0],["2021-09-14",26.7467,26.9791,25.3716,25.6233,6744191.0],["2021-09-15",25.6233,26.0978,25.2457,25.2941,4475693.0],["2021-09-16",25.2941,25.6621,24.6937,24.9164,4485459.0],["2021-09-17",24.9164,25.4297,24.4903,25.4297,4904263.0],["2021-09-22",25.4297,26.6014,24.9842,26.185,4514029.0],["2021-09-23",26.185,26.4174,25.3134,25.3231,4319601.0],["2021-09-24",25.3231,25.8461,25.3231,25.449,3138652.0],["2021-09-27",25.449,26.5336,25.449024200439453,25.7686,3790120.0],["2021-09-28",25.7686,26.921,25.5168,26.7467,4386989.0],["2021-09-29",26.7467,26.8435,25.6621,25.8751,3648445.0],["2021-09-30",25.8751,26.2721,25.6718,25.8557,2611934.0],["2021-10-08",25.8557,26.4368,24.9939,26.0397,7316111.0],["2021-10-11",26.0397,27.3664,25.9526,26.4561,5887566.0],["2021-10-12",26.4561,27.5988,26.3496,27.5214,11073701.0],["2021-10-13",27.5214,29.9036,27.52135467529297,29.4387,10454940.0],["2021-10-14",29.4387,31.0753,29.216,30.5621,8961345.0],["2021-10-15",30.5621,30.9301,29.5937,30.0198,7914744.0],["2021-10-18",30.0198,30.0198,28.3638,28.5672,6356236.0],["2021-10-19",28.5672,29.2548,28.2767,28.9255,5002815.0],["2021-10-20",28.9255,29.8745,28.5382,28.7609,6418123.0],["2021-10-21",28.7609,29.0514,27.8603,28.2573,4072830.0],["2021-10-22",28.2573,30.0585,28.1314,29.768,6821291.0],["2021-10-25",29.768,31.085,29.76799774169922,30.4459,7071917.0],["2021-10-26",30.4459,30.7461,29.6131,30.4943,7144633.0],["2021-10-27",30.4943,30.7364,30.3684,30.6589,2993102.0],["2021-10-28",30.6589,30.7848,30.1457,30.2619,2836686.0],["2021-10-29",30.2619,30.5911,29.8261,30.4846,2681091.0],["2021-11-01",30.4846,30.7751,29.9714,30.5136,3074488.0],["2021-11-02",30.5136,31.2109,29.371,29.7583,6782268.0],["2021-11-03",29.7583,31.1721,29.5937,30.3006,4191965.0],["2021-11-04",30.3006,32.6344,30.1457,32.2277,9435870.0],["2021-11-05",32.2277,33.2348,31.085,31.6273,6495001.0],["2021-11-08",31.6273,31.8887,29.7293,30.9494,6225023.0],["2021-11-09",30.9494,31.4046,30.2328,31.0075,3580830.0],["2021-11-10",31.0075,31.6467,30.8042,31.2496,2823902.0],["2021-11-11",31.2496,31.4723,30.504,30.8719,2635769.0],["2021-11-12",30.8719,30.8719482421875,29.2451,30.3103,10869092.0],["2021-11-15",30.3103,31.9565,30.31028938293457,31.0269,6715981.0],["2021-11-16",31.0269,31.4433,30.1263,30.3103,3883216.0],["2021-11-17",30.3103,30.9301,29.9714,30.8913,2826505.0],["2021-11-18",30.8913,30.891315460205078,30.0876,30.4265,3394275.0],["2021-11-19",30.4265,30.426496505737305,29.6712,29.9036,3405429.0],["2021-11-22",29.9036,30.3878,29.6905,29.7874,3706799.0],["2021-11-23",29.7874,30.3781,29.6227,30.0682,2842971.0],["2021-11-24",30.0682,30.2619,29.7099,29.9423,1954425.0],["2021-11-25",29.9423,30.3587,29.4872,29.6227,2188246.0],["2021-11-26",29.6227,29.8261,29.3516,29.5356,1657711.0],["2021-11-29",29.5356,30.0779,28.9449,29.5356,4723268.0],["2021-11-30",29.5356,29.7486,29.2741,29.5646,2122502.0],["2021-12-01",29.5646,29.564638137817383,29.003,29.0708,2455174.0],["2021-12-02",29.0708,29.6324,28.8384,28.8771,2502351.0],["2021-12-03",28.8771,29.0514,27.3858,28.5575,5179684.0],["2021-12-06",28.5575,28.7318,27.3664,27.7441,6279785.0],["2021-12-07",27.7441,28.0733,27.4051,27.5795,3490840.0],["2021-12-08",27.5795,28.7221,27.4826,28.3735,3321787.0],["2021-12-09",28.3735,28.6737,27.9668,28.2283,4479194.0],["2021-12-10",28.2283,28.6156,28.1121,28.3638,2965380.0],["2021-12-13",28.3638,30.165,28.3542,29.0804,6113509.0],["2021-12-14",29.0804,30.3587,28.7512,30.0682,6281016.0],["2021-12-15",30.0682,30.3103,29.6421,29.7389,3224471.0],["2021-12-16",29.7389,30.1553,29.3903,29.6808,2563882.0],["2021-12-17",29.6808,29.8455,28.848,29.1192,2745722.0],["2021-12-20",29.1192,29.11918067932129,28.3348,28.3638,2742418.0],["2021-12-21",28.3638,28.7415,27.9862,28.2767,1917181.0],["2021-12-22",28.2767,28.7415,28.0249,28.5285,2393346.0],["2021-12-23",28.5285,28.52846908569336,27.0468,27.2115,6730150.0],["2021-12-24",27.2115,27.4729,26.8532,26.8629,3413463.0],["2021-12-27",26.8629,27.0856,26.2818,26.6692,6551245.0],["2021-12-28",26.6692,27.2889,26.6304,26.9694,4250702.0],["2021-12-29",26.9694,28.1992,26.7273,27.4245,3767612.0],["2021-12-30",27.4245,28.1992,27.2308,27.7441,3834753.0],["2021-12-31",27.7441,27.8506,26.8629,27.1437,7673143.0],["2022-01-04",27.1437,28.1121,27.143688201904297,27.9474,5175302.0],["2022-01-05",27.9474,27.9862,26.7467,26.9694,4168809.0],["2022-01-06",26.9694,27.1727,26.6401,26.9113,2399179.0],["2022-01-07",26.9113,27.0662,26.3593,26.4174,2898300.0],["2022-01-10",26.4174,26.9887,26.1656,26.2431,3668665.0],["2022-01-11",26.2431,26.6014,25.8848,26.2044,5316976.0],["2022-01-12",26.2044,27.0468,26.0204,26.9306,3398050.0],["2022-01-13",26.9306,27.2115,25.8461,25.8557,4048223.0],["2022-01-14",25.8557,26.737,25.6621,26.1559,6904189.0],["2022-01-17",26.1559,27.0081,26.1366,26.8241,6632671.0],["2022-01-18",26.8241,27.0372,25.8557,26.1075,4686894.0],["2022-01-19",26.1075,26.1753,25.2457,25.3715,6718750.0],["2022-01-20",25.3715,25.6621,25.1876,25.4878,7053114.0],["2022-01-21",25.4878,25.487756729125977,25.081,25.1779,4100974.0],["2022-01-24",25.1779,25.3716,24.5968,24.9648,6073507.0],["2022-01-25",24.9648,25.3231,24.6259,24.6937,3920175.0],["2022-01-26",24.6937,24.9745,23.7156,23.919,5571086.0],["2022-01-27",23.919,24.2385,23.8512,24.0158,3114798.0],["2022-01-28",24.0158,24.2676,23.2895,24.0642,3301978.0],["2022-02-07",24.0642,24.8389,24.064237594604492,24.6259,3939437.0],["2022-02-08",24.6259,24.8874,24.287,24.5,3470089.0],["2022-02-09",24.5,25.42,24.50000762939453,25.3619,2799004.0],["2022-02-10",25.3619,25.8654,25.0617,25.4684,2408708.0],["2022-02-11",25.4684,25.4683895111084,24.5194,24.684,2709096.0],["2022-02-14",24.684,24.6937,24.0933,24.1804,1850955.0],["2022-02-15",24.1804,25.4103,24.0642,25.1972,2988265.0],["2022-02-16",25.1972,25.6136,25.0617,25.2844,1959828.0],["2022-02-17",25.2844,25.5943,25.0907,25.4103,1786945.0],["2022-02-18",25.4103,25.4103,24.9842,25.2263,1827617.0],["2022-02-21",25.2263,25.6427,25.0714,25.604,1579335.0],["2022-02-22",25.604,25.603961944580078,24.8777,25.0326,1934550.0],["2022-02-23",25.0326,25.5652,24.9358,25.4103,1296181.0],["2022-02-24",25.4103,26.1656,25.2747,25.4974,3423983.0],["2022-02-25",25.4974,26.369,25.4781,25.788,2441817.0],["2022-02-28",25.788,28.1218,25.5362,27.4051,6964547.0],["2022-03-01",27.4051,27.6182,26.7273,26.9306,3347212.0],["2022-03-02",26.9306,27.4148,26.4658,27.2212,2724090.0],["2022-03-03",27.2212,27.5795,26.8919,26.8919,2121710.0],["2022-03-04",26.8919,27.2308,25.8364,26.1075,4415224.0],["2022-03-07",26.1075,26.2237,24.7518,24.9164,3343864.0],["2022-03-08",24.9164,24.916410446166992,23.4251,23.5219,3731338.0],["2022-03-09",23.5219,24.0642,21.4012,22.5148,7073251.0],["2022-03-10",22.5148,23.8221,22.514829635620117,23.0378,3354287.0],["2022-03-11",23.0378,24.1804,22.5245,24.0061,3886968.0],["2022-03-14",24.0061,24.5,23.609098434448242,23.6091,4312257.0],["2022-03-15",23.6091,23.6382,21.9822,22.0016,5129317.0],["2022-03-16",22.0016,22.5536,20.9364,21.7014,5130270.0],["2022-03-17",21.7014,23.0474,21.701393127441406,22.5148,3842754.0],["2022-03-18",22.5148,23.0474,22.2243,22.6601,2495665.0],["2022-03-21",22.6601,23.3573,22.2824,22.6601,3394546.0],["2022-03-22",22.6601,22.66008758544922,21.866,22.0016,3617213.0],["2022-03-23",22.0016,22.1178,21.498,21.9048,2695468.0],["2022-03-24",21.9048,21.9338,21.498,21.5949,3210363.0],["2022-03-25",21.5949,21.8854,20.9267,21.0429,3090467.0],["2022-03-28",21.0429,21.0719,20.2585,20.7524,2887406.0],["2022-03-29",20.7524,21.0332,20.2101,20.3941,3739351.0],["2022-03-30",20.3941,20.7233,20.2488,20.6652,3259083.0],["2022-03-31",20.6652,21.2366,20.4522,20.549,2877710.0],["2022-04-01",20.549,20.8008,20.2004,20.5297,2253236.0],["2022-04-06",20.5297,21.0042,20.52,20.8395,3195208.0],["2022-04-07",20.8395,20.8686,20.0164,20.0358,3786065.0],["2022-04-08",20.0358,20.5781,19.4451,19.4935,2848709.0],["2022-04-11",19.4935,20.3941,19.0383,19.2514,4995941.0],["2022-04-12",19.2514,19.4257,18.7381,19.3482,3364394.0],["2022-04-13",19.3482,19.9196,19.0964,19.4838,3209354.0],["2022-04-14",19.4838,19.8034,19.3579,19.5129,2115948.0],["2022-04-15",19.5129,19.51285171508789,18.8737,19.4063,2165878.0],["2022-04-18",19.4063,20.1132,18.9802,19.7453,6085493.0],["2022-04-19",19.7453,19.9196,19.0287,19.1546,3340084.0],["2022-04-20",19.1546,19.2417,18.4961,18.5929,2574459.0],["2022-04-21",18.5929,18.8253,17.5374,17.6729,5289207.0],["2022-04-22",17.6729,17.67293357849121,17.0435,17.1984,5210740.0],["2022-04-25",17.1984,17.9441,16.5593,17.4018,9113896.0],["2022-04-26",17.4018,17.6536,15.8717,16.23,6765897.0],["2022-04-27",16.23,16.8401,15.6878,16.8014,3942783.0],["2022-04-28",16.8014,16.937,16.414,16.6852,4165361.0],["2022-04-29",16.6852,17.2662,16.5787,17.2372,3733653.0],["2022-05-05",17.2372,18.9609,16.9951,18.9609,5630273.0],["2022-05-06",18.9609,18.960878372192383,17.915,18.1571,6382306.0],["2022-05-09",18.1571,18.6219,18.0409,18.5251,4678585.0],["2022-05-10",18.5251,19.2611,18.254,18.9609,4369093.0],["2022-05-11",18.9609,19.6678,18.8737,18.8737,5280528.0],["2022-05-12",18.8737,19.0674,18.6704,18.8253,2622332.0],["2022-05-13",18.8253,19.1352,18.6897,18.9028,2199828.0],["2022-05-16",18.9028,19.3192,18.6704,18.7091,2315908.0],["2022-05-17",18.7091,18.7382,18.1668,18.3605,2858683.0],["2022-05-18",18.3605,18.4864,17.9634,18.0893,3054957.0],["2022-05-19",18.0893,18.2055,17.6536,18.0119,2519089.0],["2022-05-20",18.0119,18.7091,17.9925,18.2055,5784153.0],["2022-05-23",18.2055,18.9609,18.2055,18.8253,4293483.0],["2022-05-24",18.8253,19.0093,17.6729,17.6923,5213067.0],["2022-05-25",17.6923,18.0119,17.6051,17.8472,2407821.0],["2022-05-26",17.8472,17.9344,16.9466,17.6245,2816423.0],["2022-05-27",17.6245,18.07,17.5761,17.8182,2911693.0],["2022-05-30",17.8182,19.0771,17.818187713623047,18.8737,6921384.0],["2022-05-31",18.8737,19.416,18.5057,19.2901,5005270.0],["2022-06-01",19.2901,19.8131,19.2223,19.4354,4121534.0],["2022-06-02",19.4354,19.6387,19.0868,19.4063,3639078.0],["2022-06-06",19.4063,19.6968,19.0771,19.3773,4070219.0],["2022-06-07",19.3773,19.5322,18.9318,19.232,3300725.0],["2022-06-08",19.232,19.6581,19.0868,19.2708,3853248.0],["2022-06-09",19.2708,19.6,18.7866,18.8737,3753341.0],["2022-06-10",18.8737,19.1061,18.5154,18.9899,3971237.0],["2022-06-13",18.9899,19.3482,18.6994,19.1255,2871859.0],["2022-06-14",19.1255,19.232,18.6704,18.9415,2842894.0],["2022-06-15",18.9415,19.9002,18.94150733947754,19.3579,6200932.0],["2022-06-16",19.3579,19.6097,19.1449,19.2417,4726940.0],["2022-06-17",19.2417,19.24170684814453,18.0603,18.5542,9839171.0],["2022-06-20",18.5542,18.8156,18.1087,18.4186,10424952.0],["2022-06-21",18.4186,20.258506774902344,17.915,20.2585,17871023.0],["2022-06-22",20.2585,20.258506774902344,18.2346,18.4961,32398104.0],["2022-06-23",18.4961,18.496055603027344,16.6949,17.7504,30757243.0],["2022-06-24",17.7504,19.522539138793945,17.4889,19.5225,25221950.0],["2022-06-27",19.5225,20.5006,19.4451,19.9486,26786040.0],["2022-06-28",19.9486,21.0138,19.6097,20.733,18808041.0],["2022-06-29",20.733,22.3405,20.4715,21.2366,19409976.0],["2022-06-30",21.2366,21.7304,20.917,21.2656,14238006.0],["2022-07-01",21.2656,21.4787,20.8202,21.1397,8372943.0],["2022-07-04",21.1397,22.5632,21.13,22.4858,14099042.0],["2022-07-05",22.4858,22.5439,21.7401,21.9725,10006056.0],["2022-07-06",21.9725,22.1081,20.8976,21.1107,9224960.0],["2022-07-07",21.1107,21.3044,20.4812,20.9073,6407289.0],["2022-07-08",20.9073,22.021,20.907320022583008,21.4206,7296915.0],["2022-07-11",21.4206,22.05,21.1107,21.2366,6438020.0],["2022-07-12",21.2366,21.3721,20.6168,20.6652,5893524.0],["2022-07-13",20.6652,21.0042,20.4522,21.0042,4883691.0],["2022-07-14",21.0042,21.6627,20.5781,20.917,10195335.0],["2022-07-15",20.917,20.91700553894043,19.3578,20.0564,12004097.0],["2022-07-18",20.0564,20.1728,19.6101,19.9012,8014627.0],["2022-07-19",19.9012,20.4251,19.8915,20.3184,5283184.0],["2022-07-20",20.3184,20.6483,20.134,20.5513,4627582.0],["2022-07-21",20.5513,20.7647,20.2602,20.396,3506035.0],["2022-07-22",20.396,20.8618,20.1923,20.3087,4493808.0],["2022-07-25",20.3087,20.6192,19.8041,19.9303,4059597.0],["2022-07-26",19.9303,20.0855,19.3675,19.7071,5843312.0],["2022-07-27",19.7071,20.1825,19.5324,19.8041,4633031.0],["2022-07-28",19.8041,19.9788,19.1152,19.2122,7412097.0],["2022-07-29",19.2122,19.3675,18.5718,18.6397,5638099.0],["2022-08-01",18.6397,18.6883,18.2904,18.533,6084905.0],["2022-08-02",18.533,18.5427,17.8344,18.0576,6712314.0],["2022-08-03",18.0576,18.339,17.8926,17.9023,4521428.0],["2022-08-04",17.9023,18.2419,17.8441,18.1934,4525469.0],["2022-08-05",18.1934,18.892,18.1643,18.8726,4799811.0],["2022-08-08",18.8726,19.1055,18.6786,18.7465,3720824.0],["2022-08-09",18.7465,18.9308,18.4166,18.8241,3524638.0],["2022-08-10",18.8241,19.0764,18.4942,18.5524,3830231.0],["2022-08-11",18.5524,19.1831,18.5524,18.9794,4670496.0],["2022-08-12",18.9794,20.7939,18.979358673095703,20.0176,12807736.0],["2022-08-15",20.0176,20.3378,19.6974,20.1826,7381874.0],["2022-08-16",20.1826,21.5313,20.0952,20.9588,10413833.0],["2022-08-17",20.9588,21.0849,20.4931,20.9103,5704995.0],["2022-08-18",20.9103,20.9394,20.4348,20.5319,4911761.0],["2022-08-19",20.5319,20.823,20.2602,20.4445,6126178.0],["2022-08-22",20.4445,21.6768,20.2796,21.279,9483605.0],["2022-08-23",21.279,21.3275,20.7744,20.8618,4397187.0],["2022-08-24",20.8618,21.1432,20.5901,20.7162,5687384.0],["2022-08-25",20.7162,20.92,20.4542,20.8812,3998028.0],["2022-08-26",20.8812,21.2111,20.6095,20.8909,4847172.0],["2022-08-29",20.8909,21.628320693969727,20.7647,21.6283,8169598.0],["2022-08-30",21.6283,21.628320693969727,19.9982,20.7259,9283487.0],["2022-08-31",20.7259,20.8618,20.2893,20.396,5769769.0],["2022-09-01",20.396,21.2014,20.3863,20.5707,5202784.0],["2022-09-02",20.5707,20.8424,20.0079,20.2408,4465797.0],["2022-09-05",20.2408,20.3669,19.513,19.6974,4855123.0],["2022-09-06",19.6974,19.7362,19.4063,19.6004,4205231.0],["2022-09-07",19.6004,19.6004,19.2219,19.3093,3953080.0],["2022-09-08",19.3093,20.1728,19.2413,19.8526,6531995.0],["2022-09-09",19.8526,20.0758,19.6198,19.6683,4113053.0],["2022-09-13",19.6683,19.9691,19.3772,19.3966,3975775.0],["2022-09-14",19.3966,19.396595001220703,18.8047,19.1346,4407647.0],["2022-09-15",19.1346,19.2996,18.339,18.5524,3791912.0],["2022-09-16",18.5524,18.6398,17.7665,17.8344,5278026.0],["2022-09-19",17.8344,17.8926,17.3104,17.5821,3872873.0],["2022-09-20",17.5821,17.8829,17.5433,17.6306,2779556.0],["2022-09-21",17.6306,17.8247,17.3395,17.5045,2070972.0],["2022-09-22",17.5045,17.7762,17.3783,17.4463,2995882.0],["2022-09-23",17.4463,17.5724,16.9417,17.1261,3043407.0],["2022-09-26",17.1261,17.2619,16.7088,16.7088,3825800.0],["2022-09-27",16.7088,17.6403,16.6991,17.553,5723913.0],["2022-09-28",17.553,17.8247,17.1843,17.2716,4562932.0],["2022-09-29",17.2716,17.8053,17.2037,17.2328,4275865.0],["2022-09-30",17.2328,17.5918,16.9417,16.9902,3895324.0],["2022-10-10",16.9902,17.3977,16.3498,16.4662,4414714.0],["2022-10-11",16.4662,16.6312,16.1072,16.5245,4568784.0],["2022-10-12",16.5245,17.0872,16.3595,17.0678,4735405.0],["2022-10-13",17.0678,17.718,16.8253,17.5336,3874437.0],["2022-10-14",17.5336,18.6009,17.533592224121094,18.5039,6201558.0],["2022-10-17",18.5039,18.8629,18.3487,18.3584,5575800.0],["2022-10-18",18.3584,18.9503,18.1255,18.7562,4815264.0],["2022-10-19",18.7562,18.8241,18.2516,18.3001,4411633.0],["2022-10-20",18.3001,18.5815,18.1449,18.2419,3392914.0],["2022-10-21",18.2419,18.436,17.8829,18.3001,3034474.0],["2022-10-24",18.3001,18.6883,17.5724,17.7082,3829895.0],["2022-10-25",17.7082,17.7665,16.8932,16.9611,7656171.0],["2022-10-26",16.9611,18.6106,16.961105346679688,18.271,8198762.0],["2022-10-27",18.271,18.6398,17.8538,18.3875,4530877.0],["2022-10-28",18.3875,18.5136,17.4657,17.5821,4539762.0],["2022-10-31",17.5821,18.009,17.3007,17.6112,3657852.0],["2022-11-01",17.6112,18.0867,17.388,17.9023,4457431.0],["2022-11-02",17.9023,18.7756,17.7762,18.3195,7006845.0],["2022-11-03",18.3195,18.3292,17.9314,18.1934,5102336.0],["2022-11-04",18.1934,18.8726,18.1061,18.8241,11827723.0],["2022-11-07",18.8241,19.0861,18.5718,18.698,7131473.0],["2022-11-08",18.698,18.7659,18.1546,18.5815,6810364.0],["2022-11-09",18.5815,19.2413,18.5136,19.0182,6677058.0],["2022-11-10",19.0182,19.1152,18.63,18.7077,4552300.0],["2022-11-11",18.7077,19.5907,18.6689,18.7756,8660776.0],["2022-11-14",18.7756,19.416,18.5427,18.9794,5955033.0],["2022-11-15",18.9794,19.3384,18.7562,19.1249,4826557.0],["2022-11-16",19.1249,19.3772,18.9308,19.3384,5884660.0],["2022-11-17",19.3384,19.581,19.1152,19.4548,5166843.0],["2022-11-18",19.4548,20.6483,19.4063,20.4251,17013634.0],["2022-11-21",20.4251,20.425128936767578,19.416,19.678,9836600.0],["2022-11-22",19.678,19.9788,18.8047,18.8823,7580141.0],["2022-11-23",18.8823,18.9211,18.0382,18.2419,5799902.0],["2022-11-24",18.2419,18.4845,17.9508,18.2807,4222797.0],["2022-11-25",18.2807,18.3972,17.8247,18.271,3614543.0],["2022-11-28",18.271,18.5136,18.0382,18.2128,2629588.0],["2022-11-29",18.2128,19.4548,18.212810516357422,19.2511,7849831.0],["2022-11-30",19.2511,19.4548,18.8338,18.9017,4738726.0],["2022-12-01",18.9017,19.3869,18.7077,19.2219,6148877.0],["2022-12-02",19.2219,19.3772,18.8629,18.9988,3687263.0],["2022-12-05",18.9988,19.3093,18.8338,19.1055,5083800.0],["2022-12-06",19.1055,19.1928,18.5039,18.63,6275055.0],["2022-12-07",18.63,19.1055,18.339,18.8435,5431273.0],["2022-12-08",18.8435,19.0279,18.63,18.6592,3810741.0],["2022-12-09",18.6592,19.3869,18.6397,19.0376,6774029.0],["2022-12-12",19.0376,20.2117,19.037578582763672,19.8526,12631267.0],["2022-12-13",19.8526,21.8418,19.852642059326172,21.8418,27054375.0],["2022-12-14",21.8418,22.6569,21.1529,21.4925,35082415.0],["2022-12-15",21.4925,22.5889,21.492477416992188,22.3269,21930814.0],["2022-12-16",22.3269,23.5301,21.9291,23.2876,21116333.0],["2022-12-19",23.2876,24.4325,20.9588,21.279,27095453.0],["2022-12-20",21.279,21.7156,20.7841,21.3663,12456566.0],["2022-12-21",21.3663,22.8994,21.2499,22.7054,18736312.0],["2022-12-22",22.7054,22.705368041992188,21.5216,21.5604,14732427.0],["2022-12-23",21.5604,21.7351,20.9685,21.4537,9422719.0],["2022-12-26",21.4537,21.6865,20.4736,21.2499,10388544.0],["2022-12-27",21.2499,21.7545,20.134,20.8424,11449708.0],["2022-12-28",20.8424,21.3372,20.7356,20.9006,6005746.0],["2022-12-29",20.9006,22.7539,20.900585174560547,21.9097,18699606.0],["2022-12-30",21.9097,22.8024,21.7156,22.0844,13770793.0],["2023-01-03",22.0844,23.8212,22.084367752075195,23.4234,22780835.0],["2023-01-04",23.4234,23.42340087890625,22.2105,22.6472,16652176.0],["2023-01-05",22.6472,23.1323,22.259,22.3366,12250638.0],["2023-01-06",22.3366,22.3852,21.7156,21.9679,9149798.0],["2023-01-09",21.9679,22.1523,21.2499,21.6477,9451122.0],["2023-01-10",21.6477,22.7539,21.5022,22.2299,10802842.0],["2023-01-11",22.2299,22.229915618896484,21.4925,21.5895,7176344.0],["2023-01-12",21.5895,21.589508056640625,20.9685,21.1917,6568886.0],["2023-01-13",21.1917,21.7836,21.0655,21.6283,4507602.0],["2023-01-16",21.6283,23.5301,21.628320693969727,22.8024,17919733.0],["2023-01-17",22.8024,22.9188,22.3464,22.7733,7162364.0],["2023-01-18",22.7733,22.9479,22.1426,22.2008,5190918.0],["2023-01-19",22.2008,22.3852,21.9291,22.1038,5776751.0],["2023-01-20",22.1038,22.3561,21.8903,21.9097,5540170.0],["2023-01-30",21.9097,22.4143,21.8709,21.9388,6945795.0],["2023-01-31",21.9388,24.1317,21.93882179260254,22.8024,21582131.0],["2023-02-01",22.8024,23.4816,22.6277,23.4331,10618851.0],["2023-02-02",23.4331,24.384,23.2487,24.0541,9468686.0],["2023-02-03",24.0541,24.3452,23.4137,23.7436,6363490.0],["2023-02-06",23.7436,23.7533,22.8218,23.3361,10533146.0],["2023-02-07",23.3361,23.4331,22.9965,23.2002,4054183.0],["2023-02-08",23.2002,23.20022964477539,22.6666,22.8218,5464139.0],["2023-02-09",22.8218,23.2779,22.5404,23.045,6621305.0],["2023-02-10",23.045,23.2682,22.8315,22.9479,5922069.0],["2023-02-13",22.9479,23.404,22.7539,23.3555,6264369.0],["2023-02-14",23.3555,23.3846,22.8218,23.0935,4516536.0],["2023-02-15",23.0935,23.1905,22.1038,22.259,11025303.0],["2023-02-16",22.259,22.7054,21.7059,22.0067,7349304.0],["2023-02-17",22.0067,22.2105,21.7448,21.8612,4448119.0],["2023-02-20",21.8612,22.9382,21.861196517944336,22.7539,9204883.0],["2023-02-21",22.7539,22.8121,22.3949,22.7248,3975468.0],["2023-02-22",22.7248,22.783,22.065,22.2396,5428242.0],["2023-02-23",22.2396,22.4143,21.8903,22.0553,3764734.0],["2023-02-24",22.0553,22.5501,22.0164,22.1135,3657274.0],["2023-02-27",22.1135,22.3367,21.3954,21.5119,5447858.0],["2023-02-28",21.5119,22.2493,21.511882781982422,22.0747,4639188.0],["2023-03-01",22.0747,22.1135,21.7836,21.9097,3115700.0],["2023-03-02",21.9097,21.9582,21.4051,21.541,4815447.0],["2023-03-03",21.541,21.7156,21.2305,21.5022,3255500.0],["2023-03-06",21.5022,21.7642,21.2693,21.638,3830126.0],["2023-03-07",21.638,21.8321,21.0849,21.1043,4178682.0],["2023-03-08",21.1043,21.279,20.7065,20.7744,4846535.0],["2023-03-09",20.7744,21.0461,20.7744,20.9394,2374248.0],["2023-03-10",20.9394,21.2499,20.5513,21.0364,3343621.0],["2023-03-13",21.0364,21.3663,20.8715,21.2499,2761021.0],["2023-03-14",21.2499,21.6768,20.9394,21.0364,5031697.0],["2023-03-15",21.0364,21.5216,21.0364,21.1917,2976072.0],["2023-03-16",21.1917,21.4051,20.9879,21.1043,2531996.0],["2023-03-17",21.1043,21.5604,20.9976,21.2499,3781354.0],["2023-03-20",21.2499,21.249897003173828,20.4251,20.8812,4871006.0],["2023-03-21",20.8812,21.4343,20.881179809570312,21.3954,3466676.0],["2023-03-22",21.3954,23.539840698242188,21.395444869995117,23.5398,32758924.0],["2023-03-23",23.5398,25.0341,23.1226,24.2773,31147753.0],["2023-03-24",24.2773,24.549,23.3264,23.4913,15779429.0],["2023-03-27",23.4913,24.3646,23.2973,23.7145,10964129.0],["2023-03-28",23.7145,23.86,22.9577,23.0256,6953593.0],["2023-03-29",23.0256,23.1614,22.6083,22.7539,5066292.0],["2023-03-30",22.7539,22.8897,22.5113,22.6569,4521621.0],["2023-03-31",22.6569,23.0741,22.618,22.9771,5365461.0],["2023-04-03",22.9771,23.1905,22.4919,22.6083,5414223.0],["2023-04-04",22.6083,23.0547,22.4725,22.9188,8015619.0],["2023-04-06",22.9188,23.5592,22.8024,23.3943,7432988.0],["2023-04-07",23.3943,24.7333,23.3458,24.2385,10640663.0],["2023-04-10",24.2385,25.4223,24.0929,24.8595,12633057.0],["2023-04-11",24.8595,25.1894,24.1608,24.4228,7414679.0],["2023-04-12",24.4228,24.5975,23.9183,24.0832,4618080.0],["2023-04-13",24.0832,24.8207,23.9571,24.5296,7245037.0],["2023-04-14",24.5296,24.9662,24.1802,24.5393,4581985.0],["2023-04-17",24.5393,24.6751,24.1123,24.2579,3897676.0],["2023-04-18",24.2579,24.2773,23.7727,23.86,3981405.0],["2023-04-19",23.86,23.860044479370117,23.2682,23.3846,4902021.0],["2023-04-20",23.3846,23.7048,23.0644,23.2196,3495179.0],["2023-04-21",23.2196,23.7727,23.1129,23.2779,4804273.0],["2023-04-24",23.2779,23.7533,22.9382,23.0838,5528654.0],["2023-04-25",23.0838,23.2487,22.2299,22.6083,5482745.0],["2023-04-26",22.6083,22.9965,22.3561,22.686,3603067.0],["2023-04-27",22.686,23.0741,22.3269,23.0159,4967643.0],["2023-04-28",23.0159,23.015869140625,22.4143,22.8024,5189269.0],["2023-05-04",22.8024,22.80240249633789,20.5222,20.8036,25616860.0],["2023-05-05",20.8036,21.3469,20.1049,21.0461,13253871.0],["2023-05-08",21.0461,21.3178,20.7647,20.9588,5017973.0],["2023-05-09",20.9588,21.1335,20.6192,20.6968,5204841.0],["2023-05-10",20.6968,20.9103,20.3863,20.6289,4547753.0],["2023-05-11",20.6289,20.9782,20.5125,20.5222,2851309.0],["2023-05-12",20.5222,20.6774,20.3087,20.396,3195175.0],["2023-05-15",20.396,20.5125,19.9109,20.4154,3907689.0],["2023-05-16",20.4154,20.5222,20.0661,20.4542,4582672.0],["2023-05-17",20.4542,20.6677,20.202,20.3475,2207894.0],["2023-05-18",20.3475,20.9006,20.347503662109375,20.5707,3532770.0],["2023-05-19",20.5707,21.1044,20.5028,20.8036,3084683.0],["2023-05-22",20.8036,21.2693,20.5707,20.8715,4309587.0],["2023-05-23",20.8715,21.2014,20.7356,20.9103,2458502.0],["2023-05-24",20.9103,20.92,20.6192,20.7065,2682127.0],["2023-05-25",20.7065,20.8424,20.4736,20.6192,2498836.0],["2023-05-26",20.6192,21.638,20.61919403076172,21.3663,5472739.0],["2023-05-29",21.3663,21.638,21.017,21.1335,2362947.0],["2023-05-30",21.1335,21.9679,21.0073,21.3081,5515466.0],["2023-05-31",21.3081,21.4828,21.1917,21.2984,2609270.0],["2023-06-01",21.2984,21.7156,21.2305,21.3469,4598690.0],["2023-06-02",21.3469,21.444,21.2111,21.3469,3011213.0],["2023-06-05",21.3469,21.3469295501709,20.5513,20.8812,4705545.0],["2023-06-06",20.8812,21.0558,20.6192,20.8133,3649224.0],["2023-06-07",20.8133,20.813255310058594,20.5222,20.5707,2083796.0],["2023-06-08",20.5707,20.6192,19.6974,19.7168,6197148.0],["2023-06-09",19.7168,19.7847,18.9211,19.2122,9699248.0],["2023-06-12",19.2122,20.0467,18.9406,19.513,5220735.0],["2023-06-13",19.513,19.775,19.3966,19.4936,2449146.0],["2023-06-14",19.4936,19.8429,19.4451,19.7362,2661110.0],["2023-06-15",19.7362,19.9885,19.6877,19.9497,1701131.0],["2023-06-16",19.9497,20.4931,19.9012,20.134,2783449.0],["2023-06-19",20.134,20.4154,19.8429,19.8429,2587141.0],["2023-06-20",19.8429,20.0855,19.7653,19.8526,2591512.0],["2023-06-21",19.8526,19.9206,19.5033,19.5907,2416961.0],["2023-06-26",19.5907,19.6974,19.2996,19.4354,1980650.0],["2023-06-27",19.4354,20.0661,19.435407638549805,19.9206,2634228.0],["2023-06-28",19.9206,20.037,19.6489,19.7944,1395021.0],["2023-06-29",19.7944,20.0467,19.6101,19.7556,2109899.0],["2023-06-30",19.7556,20.0079,19.319,19.3675,4563329.0],["2023-07-03",19.3675,19.581,19.2316,19.3966,2948688.0],["2023-07-04",19.3966,19.6683,19.319,19.6004,2028024.0],["2023-07-05",19.6004,19.7847,19.4645,19.5033,2099635.0],["2023-07-06",19.5033,19.5713,18.9891,19.0376,3312726.0],["2023-07-07",19.0376,19.5033,18.9794,19.2608,3102500.0],["2023-07-10",19.2608,19.4548,19.0376,19.1443,2279673.0],["2023-07-11",19.1443,19.5713,19.14431381225586,19.4354,2775859.0],["2023-07-12",19.4354,19.5907,19.3093,19.3966,1499446.0],["2023-07-13",19.3966,19.5421,19.3675,19.3966,1540369.0],["2023-07-14",19.3966,19.5713,19.2219,19.2608,1918835.0],["2023-07-17",19.2608,19.3287,18.7659,18.8338,3666358.0],["2023-07-18",18.8338,18.9114,18.6786,18.8823,1865183.0],["2023-07-19",18.8823,18.9211,18.64945411682129,18.6495,1752065.0],["2023-07-20",18.6495,19.1573,18.64945411682129,18.8847,3112775.0],["2023-07-21",18.8847,19.6051,18.729,19.4493,4160174.0],["2023-07-24",19.4493,19.8971,19.3033,19.7511,3261569.0],["2023-07-25",19.7511,20.1015,19.5369,19.683,2890139.0],["2023-07-26",19.683,20.0334,19.5661,20.0042,2461233.0],["2023-07-27",20.0042,20.1697,19.8971,20.0042,2551402.0],["2023-07-28",20.0042,20.0626,19.7122,19.829,3248844.0],["2023-07-31",19.829,19.9653,19.4007,19.4883,3326421.0],["2023-08-01",19.4883,19.8387,19.4299,19.4688,3060768.0],["2023-08-02",19.4688,19.6343,19.3715,19.4007,2043300.0],["2023-08-03",19.4007,19.6148,19.3228,19.6051,2015452.0],["2023-08-04",19.6051,19.7608,19.352,19.4007,2349015.0],["2023-08-07",19.4007,19.4007,18.7387,18.8069,4451058.0],["2023-08-08",18.8069,19.0016,18.6706,18.8653,2012500.0],["2023-08-09",18.8653,19.06,18.7971,18.9626,2058100.0],["2023-08-10",18.9626,18.9723,18.7193,18.7679,1668202.0],["2023-08-11",18.7679,18.8847,18.6706,18.7679,2228062.0],["2023-08-14",18.7679,18.8847,18.4662,18.6219,2995102.0],["2023-08-15",18.6219,18.6706,18.252,18.4759,2311300.0],["2023-08-16",18.4759,18.6122,18.0865,18.106,2802600.0],["2023-08-17",18.106,18.106,17.6971,17.921,5204802.0],["2023-08-18",17.921,17.9308,17.4246,17.4635,3685310.0],["2023-08-21",17.4635,17.5706,17.249359130859375,17.2494,2055100.0],["2023-08-22",17.2494,17.4733,17.0644,17.3272,2264836.0],["2023-08-23",17.3272,17.3856,17.0255,17.0449,1757994.0],["2023-08-24",17.0449,18.4564,17.044937133789062,17.8724,10878593.0],["2023-08-25",17.8724,17.9113,17.1812,17.298,4219491.0],["2023-08-28",17.298,18.5051,17.298030853271484,17.5803,4762870.0],["2023-08-29",17.5803,18.1157,17.483,17.9794,4620400.0],["2023-08-30",17.9794,18.1157,17.6485,17.7069,4101440.0],["2023-08-31",17.7069,17.7945,17.5219,17.5706,3359000.0],["2023-09-01",17.5706,17.6971,17.337,17.4732,2513700.0],["2023-09-04",17.4732,17.6679,17.444,17.629,2392807.0],["2023-09-05",17.629,17.8237,17.5609,17.629,2247894.0],["2023-09-06",17.629,17.6387,17.4538,17.5414,1556420.0],["2023-09-07",17.5414,17.7945,17.512187957763672,17.5122,3226500.0],["2023-09-08",17.5122,17.5998,17.3272,17.3564,2155300.0],["2023-09-11",17.3564,19.0892,17.35643768310547,18.7679,23162788.0],["2023-09-12",18.7679,20.4228,18.4078,20.0042,33160359.0],["2023-09-13",20.0042,20.4228,19.4883,19.7024,11221608.0],["2023-09-14",19.7024,20.0529,19.4493,19.7122,5932279.0],["2023-09-15",19.7122,20.2086,19.712162017822266,19.8776,6827612.0],["2023-09-18",19.8776,20.0626,19.5564,19.7511,5203380.0],["2023-09-19",19.7511,20.1502,19.7122,19.8582,4926892.0],["2023-09-20",19.8582,19.8582,19.5369,19.7316,4182679.0],["2023-09-21",19.7316,19.8484,19.5175,19.5759,3104800.0],["2023-09-22",19.5759,19.7024,19.2741,19.644,3583871.0],["2023-09-25",19.644,19.8192,19.5759,19.7511,4404180.0],["2023-09-26",19.7511,20.3449,19.6148,20.0334,4732636.0],["2023-09-27",20.0334,20.6369,19.8582,20.4617,5258259.0],["2023-09-28",20.4617,20.929,20.1307,20.6272,5856471.0],["2023-10-09",20.6272,20.8121,20.2865,20.6953,4430288.0],["2023-10-10",20.6953,21.4936,20.5688,20.9971,7634600.0],["2023-10-11",20.9971,21.8927,20.8414,21.7077,7754184.0],["2023-10-12",21.7077,21.9511,21.2891,21.3086,5260474.0],["2023-10-13",21.3086,21.8537,20.9484,21.0166,5420916.0],["2023-10-16",21.0166,21.2989,20.7635,20.9095,4118007.0],["2023-10-17",20.9095,21.2697,20.6077,21.1139,4289459.0],["2023-10-18",21.1139,21.113916397094727,20.6856,20.8219,2913600.0],["2023-10-19",20.8219,20.929,20.4422,20.6856,5241629.0],["2023-10-20",20.6856,20.8219,20.3352,20.4228,6280687.0],["2023-10-23",20.4228,20.4228,19.8192,19.9458,5655727.0],["2023-10-24",19.9458,21.0847,19.7122,20.8803,7205800.0],["2023-10-25",20.8803,21.2502,20.5883,20.89,4248989.0],["2023-10-26",20.89,21.8051,20.7635,21.2015,7556613.0],["2023-10-27",21.2015,21.9511,21.0068,21.4254,5957575.0],["2023-10-30",21.4254,22.8758,21.425416946411133,22.6909,12050234.0],["2023-10-31",22.6909,23.567,22.2918,23.3139,12599547.0],["2023-11-01",23.3139,23.528,22.9148,23.3626,6159109.0],["2023-11-02",23.3626,23.421,22.8758,23.0803,3929254.0],["2023-11-03",23.0803,23.5475,22.8856,23.2263,4811518.0],["2023-11-06",23.2263,23.8006,22.8953,23.0705,5992825.0],["2023-11-07",23.0705,23.3723,22.8369,23.1776,3444342.0],["2023-11-08",23.1776,23.3918,22.9537,23.2068,3497999.0],["2023-11-09",23.2068,23.6059,22.8758,22.905,2719438.0],["2023-11-10",22.905,23.6546,22.6812,23.4307,5317251.0],["2023-11-13",23.4307,23.6059,23.0803,23.3431,3316264.0],["2023-11-14",23.3431,23.5573,23.1971,23.3528,2481348.0],["2023-11-15",23.3528,23.5865,23.0608,23.2652,3610635.0],["2023-11-16",23.2652,24.4431,23.2652,24.3263,16175623.0],["2023-11-17",24.3263,25.4263,24.2873,25.2997,17638413.0],["2023-11-20",25.2997,27.013,25.1245,26.5652,18098286.0],["2023-11-21",26.5652,26.6723,25.8935,26.1953,8259830.0],["2023-11-22",26.1953,26.4289,25.9519,25.9811,4016572.0],["2023-11-23",25.9811,26.2245,25.7183,25.9909,5743768.0],["2023-11-24",25.9909,26.4873,25.1634,26.0785,8149481.0],["2023-11-27",26.0785,26.1953,25.5041,25.7962,4853584.0],["2023-11-28",25.7962,26.3218,25.6015,26.0687,8854052.0],["2023-11-29",26.0687,26.4289,25.9422,26.3608,7526444.0],["2023-11-30",26.3608,28.3368,26.36075782775879,28.0351,18566227.0],["2023-12-01",28.0351,28.8528,27.8696,28.5218,16240325.0],["2023-12-04",28.5218,28.8138,27.6068,28.1811,10836615.0],["2023-12-05",28.1811,28.551,27.9572,28.1616,8164497.0],["2023-12-06",28.1616,28.3563,27.597,27.8891,6190239.0],["2023-12-07",27.8891,28.882,27.743,27.9864,12149415.0],["2023-12-08",27.9864,28.7165,27.4315,28.1032,9785773.0],["2023-12-11",28.1032,28.7554,27.7528,28.2687,7293458.0],["2023-12-12",28.2687,29.6899,28.268701553344727,29.2032,17821703.0],["2023-12-13",29.2032,30.42,27.9572,28.1714,20768403.0],["2023-12-14",28.1714,28.551,27.2077,28.2882,12617942.0],["2023-12-15",28.2882,28.3271,27.1979,27.6165,13132914.0],["2023-12-18",27.6165,28.4245,27.3439,27.8307,8923819.0],["2023-12-19",27.8307,28.0351,27.0519,27.5873,6317639.0],["2023-12-20",27.5873,27.7625,26.8669,26.9448,7445811.0],["2023-12-21",26.9448,27.1395,26.5846,26.7988,5383471.0],["2023-12-22",26.7988,26.9448,26.205,26.4289,8205833.0],["2023-12-25",26.4289,26.9156,25.9422,26.8572,6200243.0],["2023-12-26",26.8572,27.159,26.4484,26.828,5151166.0],["2023-12-27",26.828,27.2174,26.6431,26.9059,3875200.0],["2023-12-28",26.9059,26.9254,25.6209,25.9422,12929065.0],["2023-12-29",25.9422,26.7501,25.94217872619629,26.5165,8783150.0],["2024-01-02",26.5165,27.451,26.351,26.974,9736643.0],["2024-01-03",26.974,27.743,26.7891,27.1006,7024899.0],["2024-01-04",27.1006,27.100574493408203,26.1661,26.3705,6364000.0],["2024-01-05",26.3705,26.7209,25.9714,26.1369,4780183.0],["2024-01-08",26.1369,26.2829,25.6404,25.874,4480200.0],["2024-01-09",25.874,26.1271,25.4847,25.6988,5197332.0],["2024-01-10",25.6988,25.8059,25.2997,25.3094,5250000.0],["2024-01-11",25.3094,25.4457,24.6378,24.9493,6801892.0],["2024-01-12",24.9493,25.144,24.628,24.6962,5467866.0],["2024-01-15",24.6962,25.4555,24.628,25.1634,4031730.0],["2024-01-16",25.1634,25.436,24.8617,25.2121,4660997.0],["2024-01-17",25.2121,25.6696,24.7838,24.8033,3621700.0],["2024-01-18",24.8033,24.803253173828125,23.9564,24.4723,9319881.0],["2024-01-19",24.4723,24.8714,24.2387,24.2581,3356441.0],["2024-01-22",24.2581,24.3068,22.4865,22.7493,9929980.0],["2024-01-23",22.7493,23.7033,22.3891,23.4502,8586511.0],["2024-01-24",23.4502,24.1121,22.8466,24.0245,7506395.0],["2024-01-25",24.0245,25.2121,23.6838,24.9201,6791500.0],["2024-01-26",24.9201,25.5528,24.4139,24.5794,6670468.0],["2024-01-29",24.5794,25.0758,24.5112,24.6962,4270254.0],["2024-01-30",24.6962,25.2997,24.3263,24.3555,5402113.0],["2024-01-31",24.3555,24.4333,23.3431,23.4891,6096660.0],["2024-02-01",23.4891,24.336,23.0705,23.5378,6106259.0],["2024-02-02",23.5378,23.9856,22.0484,22.8272,6372350.0],["2024-02-05",22.8272,23.2652,20.6467,22.0971,12704171.0],["2024-02-06",22.0971,24.3068,21.8343,24.3068,8992175.0],["2024-02-07",24.3068,25.8351,24.2192,25.7183,11162324.0],["2024-02-08",25.7183,27.2271,24.8033,25.2608,11535218.0],["2024-02-19",25.2608,26.2829,24.6962,26.0882,8895031.0],["2024-02-20",26.0882,26.9156,25.7086,26.7209,6819255.0],["2024-02-21",26.7209,26.9935,25.7086,25.8059,6487131.0],["2024-02-22",25.8059,26.0687,25.3873,25.5723,6744433.0],["2024-02-23",25.5723,25.7864,24.6767,25.5528,8424642.0],["2024-02-26",25.5528,25.8156,25.0661,25.4263,5884598.0],["2024-02-27",25.4263,26.5749,25.1732,26.5652,10277097.0],["2024-02-28",26.5652,27.5094,26.1855,26.2926,8978640.0],["2024-02-29",26.2926,26.7209,25.3094,26.3218,8704112.0],["2024-03-01",26.3218,26.5554,26.1369,26.3997,3602600.0],["2024-03-04",26.3997,26.7501,25.7962,26.7015,5693674.0],["2024-03-05",26.7015,27.4802,26.4776,26.5846,4333300.0],["2024-03-06",26.5846,26.7209,25.9227,26.1758,3063600.0],["2024-03-07",26.1758,26.2537,25.251,25.3094,4005384.0],["2024-03-08",25.3094,25.5431,25.0466,25.4068,3760100.0],["2024-03-11",25.4068,26.9351,25.2608,26.8669,5976712.0],["2024-03-12",26.8669,29.2032,26.866947174072266,27.5289,9857254.0],["2024-03-13",27.5289,28.4926,27.3245,28.259,7076133.0],["2024-03-14",28.259,28.4634,27.8404,27.8599,3889256.0],["2024-03-15",27.8599,28.47312355041504,27.7917,28.4731,3828320.0],["2024-03-18",28.4731,28.8041,27.9961,28.2395,3807859.0],["2024-03-19",28.2395,28.5218,27.2563,27.2758,4504400.0],["2024-03-20",27.2758,27.4121,26.7501,26.9059,4689039.0],["2024-03-21",26.9059,27.9767,26.8669,27.4802,6233676.0],["2024-03-22",27.4802,27.7236,26.8183,27.4315,5145533.0],["2024-03-25",27.4315,27.6262,27.0714,27.2271,4533600.0],["2024-03-26",27.2271,27.8501,26.9351,27.3245,5698200.0],["2024-03-27",27.3245,28.0156,26.9935,27.4218,4495012.0],["2024-03-28",27.4218,27.8696,26.1661,26.3316,8112286.0],["2024-03-29",26.3316,27.392602920532227,26.3218,27.3926,2346266.0],["2024-04-01",27.3926,28.22,26.8085,28.1908,5148992.0],["2024-04-02",28.1908,28.2298,27.6262,28.1616,3689090.0],["2024-04-03",28.1616,28.7846,27.8307,28.2882,4425856.0],["2024-04-08",28.2882,28.3758,27.451,27.5776,5615208.0],["2024-04-09",27.5776,27.7333,27.1492,27.6165,2609358.0],["2024-04-10",27.6165,27.6944,27.2466,27.3926,2148892.0],["2024-04-11",27.3926,27.6262,27.1395,27.3537,2022700.0],["2024-04-12",27.3537,27.8988,27.3245,27.5581,2034200.0],["2024-04-15",27.5581,28.9793,27.305,28.8041,6908211.0],["2024-04-16",28.8041,29.8262,28.6581,28.882,5716696.0],["2024-04-17",28.882,29.2908,28.3076,28.697,4582786.0],["2024-04-18",28.697,29.2811,28.5218,29.0085,4779871.0],["2024-04-19",29.0085,29.2713,28.2298,29.2032,4762053.0],["2024-04-22",29.2032,29.4174,28.7944,28.843,4400475.0],["2024-04-23",28.843,29.0669,28.1129,28.5607,2524002.0],["2024-04-24",28.5607,28.9598,28.4147,28.9014,2946955.0],["2024-04-25",28.9014,29.3979,28.7262,29.0572,3676629.0],["2024-04-26",29.0572,29.3005,28.7944,29.0767,3462500.0],["2024-04-29",29.0767,29.1837,27.6554,28.9793,8560712.0],["2024-04-30",28.9793,29.1837,28.4829,28.5121,5128006.0],["2024-05-06",28.5121,29.5342,28.4731,29.5342,9438978.0],["2024-05-07",29.5342,29.6705,28.8236,29.1059,6891279.0],["2024-05-08",29.1059,29.6607,28.9209,29.0085,5262993.0],["2024-05-09",29.0085,29.3979,28.0351,28.9696,5880174.0],["2024-05-10",28.9696,29.0085,27.9669,28.0837,7528292.0],["2024-05-13",28.0837,28.8138,27.9377,28.1324,5296159.0],["2024-05-14",28.1324,28.4634,27.8014,27.8696,5013000.0],["2024-05-15",27.8696,28.1324,27.1784,27.2271,6292536.0],["2024-05-16",27.2271,27.3537,26.4873,26.682,6066721.0],["2024-05-17",26.682,26.9838,26.1855,26.5846,5002270.0],["2024-05-20",26.5846,26.7209,26.0103,26.205,7287659.0],["2024-05-21",26.205,26.205007553100586,25.3386,25.5236,12233380.0],["2024-05-22",25.5236,26.0201,25.29,25.4749,7987209.0],["2024-05-23",25.4749,26.5165,25.47492790222168,26.0785,10298740.0],["2024-05-24",26.0785,26.5749,25.8351,25.9909,5241511.0],["2024-05-27",25.9909,25.99085235595703,25.3386,25.874,5417012.0],["2024-05-28",25.874,25.8935,25.0174,25.1148,6764836.0],["2024-05-29",25.1148,26.0785,24.9687,25.9227,9742803.0],["2024-05-30",25.9227,26.9643,25.6599,26.5165,6950452.0],["2024-05-31",26.5165,27.1395,26.516508102416992,26.9156,5662500.0],["2024-06-03",26.9156,28.2298,26.8475,27.636,10718807.0],["2024-06-04",27.636,28.0448,27.5094,27.8696,5713028.0],["2024-06-05",27.8696,28.405,27.7722,28.0643,4940494.0],["2024-06-06",28.0643,28.6581,27.5581,27.7041,6900253.0],["2024-06-07",27.7041,27.7528,26.8183,27.0908,7794944.0],["2024-06-11",27.0908,28.3271,27.013,28.2784,6396399.0],["2024-06-12",28.2784,28.9598,28.0156,28.7457,6963172.0],["2024-06-13",28.7457,29.1253,28.4537,28.7554,7798279.0],["2024-06-14",28.7554,28.9112,27.2077,27.3147,16275508.0],["2024-06-17",27.3147,28.1129,27.314727783203125,28.0545,6031164.0],["2024-06-18",28.0545,28.4634,27.5386,27.636,4571333.0],["2024-06-19",27.636,27.9377,27.4607,27.6652,3070926.0],["2024-06-20",27.6652,27.8501,27.1298,27.3342,2933929.0],["2024-06-21",27.3342,27.8307,27.159,27.1979,4337175.0],["2024-06-24",27.1979,27.4218,26.5944,26.6041,5550989.0],["2024-06-25",26.6041,26.9643,26.0103,26.1563,6964911.0],["2024-06-26",26.1563,26.4289,25.913,26.2537,4946200.0],["2024-06-27",26.2537,26.4581,25.7864,25.9227,4230079.0],["2024-06-28",25.9227,26.8859,25.8971,26.1027,5562636.0],["2024-07-01",26.1027,27.072,25.6523,26.9251,6252034.0],["2024-07-02",26.9251,27.3853,26.8076,27.2188,6002259.0],["2024-07-03",27.2188,27.3167,26.1712,26.4258,4053119.0],["2024-07-04",26.4258,26.6216,25.6523,25.7894,4121410.0],["2024-07-05",25.7894,26.788,25.3585,26.5922,4362373.0],["2024-07-08",26.5922,26.8272,26.0439,26.2887,5722104.0],["2024-07-09",26.2887,27.6203,26.2006,27.5419,7336368.0],["2024-07-10",27.5419,27.6496,26.9251,27.2188,2712600.0],["2024-07-11",27.2188,28.1979,26.7978,27.3167,7575207.0],["2024-07-12",27.3167,27.3559,25.995,26.1027,8318113.0],["2024-07-15",26.1027,26.6803,25.6816,25.8383,7250496.0],["2024-07-16",25.8383,26.0929,25.29,25.9852,6055600.0],["2024-07-17",25.9852,26.0047,25.0844,25.8971,8334346.0],["2024-07-18",25.8971,26.7978,25.5544,26.788,6310474.0],["2024-07-19",26.788,26.8272,26.367,26.5139,4477348.0],["2024-07-22",26.5139,26.7293,26.1614,26.3376,2806000.0],["2024-07-23",26.3376,26.416,24.9669,25.0159,5553515.0],["2024-07-24",25.0159,25.4075,24.4774,24.82,3789612.0],["2024-07-25",24.82,24.9277,24.3795,24.4969,3192827.0],["2024-07-26",24.4969,24.7711,23.9389,24.5067,4051301.0],["2024-07-29",24.5067,24.7613,24.1836,24.2424,3127018.0],["2024-07-30",24.2424,24.399,23.7626,23.9487,2849500.0],["2024-07-31",23.9487,25.711,23.8703,25.5544,5923667.0],["2024-08-01",25.5544,25.7404,24.4284,24.5263,6316827.0],["2024-08-02",24.5263,25.1236,24.2815,24.5459,3898376.0],["2024-08-05",24.5459,25.3683,24.3501,24.7515,5921903.0],["2024-08-06",24.7515,25.3781,24.4284,24.7711,4856327.0],["2024-08-07",24.7711,24.9669,24.4382,24.6732,2558200.0],["2024-08-08",24.6732,25.476,24.5459,24.8984,4638415.0],["2024-08-09",24.8984,25.2411,24.4774,24.4872,2554700.0],["2024-08-12",24.4872,24.9669,24.1543,24.5459,4724900.0],["2024-08-13",24.5459,24.8494,24.2913,24.6634,4048633.0],["2024-08-14",24.6634,24.7711,24.4382,24.5557,1723300.0],["2024-08-15",24.5557,25.3585,24.4774,25.1236,4801600.0],["2024-08-16",25.1236,25.2313,24.7907,25.0452,3259859.0],["2024-08-19",25.0452,25.2802,24.5851,24.6144,4652490.0],["2024-08-20",24.6144,24.683,23.6745,24.0368,4445435.0],["2024-08-21",24.0368,24.262,23.6549,23.7528,2815900.0],["2024-08-22",23.7528,23.9976,23.5962,23.7235,2259590.0],["2024-08-23",23.7235,23.9487,23.2535,23.7039,3717723.0],["2024-08-26",23.7039,23.8312,23.2829,23.6549,2326113.0],["2024-08-27",23.6549,24.0857,23.3024,23.6451,3400351.0],["2024-08-28",23.6451,23.9682,23.1654,23.5766,6016558.0],["2024-08-29",23.5766,24.634,23.4885,24.3207,6608612.0],["2024-08-30",24.3207,25.6131,24.1836,25.0159,6555759.0],["2024-09-02",25.0159,25.4075,24.1347,24.1543,4170800.0],["2024-09-03",24.1543,24.6046,24.0074,24.1249,3355194.0],["2024-09-04",24.1249,25.1138,23.8899,24.5949,4278354.0],["2024-09-05",24.5949,24.9669,24.2424,24.4088,2770959.0],["2024-09-06",24.4088,24.5459,23.792,23.8018,2418249.0],["2024-09-09",23.8018,24.0857,23.4199,23.5962,3079408.0],["2024-09-10",23.5962,23.8116,23.0968,23.5864,2906646.0],["2024-09-11",23.5864,23.6451,23.0087,23.1556,3574238.0],["2024-09-12",23.1556,23.3122,21.5401,21.5792,10891199.0],["2024-09-13",21.5792,21.7261,20.9135,21.2659,11448428.0],["2024-09-18",21.2659,21.589,21.0016,21.3736,3501590.0],["2024-09-19",21.3736,21.589,20.8743,21.1484,5318387.0],["2024-09-20",21.1484,21.1778,20.1106,20.4239,9362008.0],["2024-09-23",20.4239,20.7568,19.5623,19.6308,9363822.0],["2024-09-24",19.6308,20.2966,19.0532,20.2477,15237886.0],["2024-09-25",20.2477,21.6478,20.2476749420166,20.4729,17226228.0],["2024-09-26",20.4729,21.5205,20.1791,21.5009,12982507.0],["2024-09-27",21.5009,22.8031,21.4422,22.3429,17969720.0],["2024-09-30",22.3429,24.4774,22.342937469482422,24.2522,21465798.0],["2024-10-08",24.2522,26.6803,23.6941,24.869,30211700.0],["2024-10-09",24.869,24.869001388549805,22.9206,23.0577,18581707.0],["2024-10-10",23.0577,24.2815,22.4898,23.0968,22673065.0],["2024-10-11",23.0968,23.096839904785156,22.1667,22.4213,12423575.0],["2024-10-14",22.4213,22.5681,21.4813,22.1373,15143775.0],["2024-10-15",22.1373,22.5877,21.5988,21.824,10096144.0],["2024-10-16",21.824,21.873,21.2953,21.403,8817842.0],["2024-10-17",21.403,21.7946,21.2953,21.3247,7328083.0],["2024-10-18",21.3247,22.48,21.2757,21.8534,17744423.0],["2024-10-21",21.8534,22.48,21.4422,21.9807,14819586.0],["2024-10-22",21.9807,22.6856,21.8338,22.3234,9572279.0],["2024-10-23",22.3234,22.5485,22.1667,22.3429,10023715.0],["2024-10-24",22.3429,22.9206,22.2352,22.4115,8919904.0],["2024-10-25",22.4115,22.5681,22.0982,22.5583,11877779.0],["2024-10-28",22.5583,22.8716,22.3429,22.6562,13058859.0],["2024-10-29",22.6562,22.8814,21.9023,21.9415,14073029.0],["2024-10-30",21.9415,22.1275,21.5009,21.8044,7214623.0],["2024-10-31",21.8044,22.1177,21.6184,21.9219,7406445.0],["2024-11-01",21.9219,22.1373,21.6478,21.7261,7980466.0],["2024-11-04",21.7261,22.2254,21.4813,22.1863,7591299.0],["2024-11-05",22.1863,23.3122,21.9513,23.185,16183061.0],["2024-11-06",23.185,23.3612,22.529,22.8129,11574862.0],["2024-11-07",22.8129,23.0479,22.4213,23.0479,14433306.0],["2024-11-08",23.0479,23.3416,22.2744,22.3625,18741104.0],["2024-11-11",22.3625,22.8129,22.0492,22.8031,12183822.0],["2024-11-12",22.8031,23.5081,22.7737,22.901,16323104.0],["2024-11-13",22.901,23.0479,22.4017,22.7542,7412408.0],["2024-11-14",22.7542,22.75415802001953,22.1471,22.1863,7653429.0],["2024-11-15",22.1863,22.3723,21.9317,21.9317,6015357.0],["2024-11-18",21.9317,22.1765,21.5499,21.6478,6986198.0],["2024-11-19",21.6478,21.9121,21.4715,21.873,5106952.0],["2024-11-20",21.873,22.2254,21.8142,22.059,7030671.0],["2024-11-21",22.059,22.05900001525879,21.6674,21.824,5391770.0],["2024-11-22",21.824,21.8632,21.001577377319336,21.0016,8780300.0],["2024-11-25",21.0016,21.168,20.6491,20.8841,4305600.0],["2024-11-26",20.8841,21.2464,20.7568,20.8253,5727133.0],["2024-11-27",20.8253,20.952621459960938,20.5806,20.9526,6644970.0],["2024-11-28",20.9526,21.0309,20.7274,20.8155,6245300.0],["2024-11-29",20.8155,21.5009,20.7568,21.168,7870400.0],["2024-12-02",21.168,21.4324,21.1289,21.3247,6114187.0],["2024-12-03",21.3247,21.4911,21.1876,21.4226,5992100.0],["2024-12-04",21.4226,21.5695,20.9526,21.1484,6032964.0],["2024-12-05",21.1484,21.3736,20.982,21.3443,4498357.0],["2024-12-06",21.3443,21.7359,21.2268,21.5597,7545504.0],["2024-12-09",21.5597,21.7751,21.0701,21.2268,8341157.0],["2024-12-10",21.2268,21.7849,21.226770401000977,21.3051,8447287.0],["2024-12-11",21.3051,21.3541,21.168,21.3149,5875100.0],["2024-12-12",21.3149,21.3834,21.0995,21.3051,9526171.0],["2024-12-13",21.3051,21.589,21.1093,21.217,20705709.0],["2024-12-16",21.217,21.216978073120117,20.5806,20.6295,10102665.0],["2024-12-17",20.6295,20.7727,20.4182,20.5265,5683598.0],["2024-12-18",20.5265,20.6939,20.4576,20.5856,4306492.0],["2024-12-19",20.5856,20.684,20.3493,20.5954,4097171.0],["2024-12-20",20.5954,20.8022,20.4182,20.6151,5104144.0],["2024-12-23",20.6151,20.9499,20.5561,20.6053,6480195.0],["2024-12-24",20.6053,21.2944,20.5561,21.1861,9509629.0],["2024-12-25",21.1861,21.5701,21.1468,21.2551,7939352.0],["2024-12-26",21.2551,21.4126,20.8514,20.9203,7071800.0],["2024-12-27",20.9203,21.1861,20.7333,21.0582,4855916.0],["2024-12-30",21.0582,21.5799,21.0188,21.1566,7234756.0],["2024-12-31",21.1566,21.2354,20.753,20.8022,5487319.0],["2025-01-02",20.8022,21.639,20.684,20.94,10269550.0],["2025-01-03",20.94,21.6587,20.94,21.3437,13549571.0],["2025-01-06",21.3437,21.5602,20.2607,20.4478,16244178.0],["2025-01-07",20.4478,20.497,19.8965,20.4478,9974446.0],["2025-01-08",20.4478,20.4478,19.6011,19.9457,10139200.0],["2025-01-09",19.9457,20.5758,19.6405,20.3198,9776560.0],["2025-01-10",20.3198,20.812,20.1229,20.684,9699644.0],["2025-01-13",20.684,21.1664,20.3198,21.1074,9210608.0],["2025-01-14",21.1074,21.3929,20.9695,21.3437,7653702.0],["2025-01-15",21.3437,21.4323,21.0385,21.068,4866982.0],["2025-01-16",21.068,21.3633,20.9794,21.1763,6366585.0],["2025-01-17",21.1763,21.5012,21.0188,21.2157,4806695.0],["2025-01-20",21.2157,21.5602,21.215669631958008,21.3535,4309080.0],["2025-01-21",21.3535,22.1509,21.3043,21.4027,10257145.0],["2025-01-22",21.4027,21.4618,20.9991,21.4323,5131816.0],["2025-01-23",21.4323,21.6193,21.2452,21.2846,4702219.0],["2025-01-24",21.2846,21.3141,21.068,21.1074,4807933.0],["2025-01-27",21.1074,21.2452,20.8022,20.8809,6103801.0],["2025-02-05",20.8809,21.383,20.7923,21.3535,5552195.0],["2025-02-06",21.3535,21.4323,21.1664,21.4126,4669919.0],["2025-02-07",21.4126,21.5504,21.2255,21.3141,7514101.0],["2025-02-10",21.3141,21.5209,21.2157,21.4027,6992738.0],["2025-02-11",21.4027,21.40272331237793,21.0877,21.1369,4561940.0],["2025-02-12",21.1369,21.1566,20.9203,20.9892,4829294.0],["2025-02-13",20.9892,21.1074,20.8317,20.8317,5526652.0],["2025-02-14",20.8317,21.2255,20.8317,21.1468,6902982.0],["2025-02-17",21.1468,21.8064,21.14675521850586,21.5996,12319156.0],["2025-02-18",21.5996,21.599620819091797,21.0188,21.068,7130700.0],["2025-02-19",21.068,21.0975,20.7037,20.8514,10153039.0],["2025-02-20",20.8514,21.0483,20.7234,20.7923,7746569.0],["2025-02-21",20.7923,21.0188,20.5561,20.7037,7776169.0],["2025-02-24",20.7037,20.703739166259766,20.241,20.2804,8698895.0],["2025-02-25",20.2804,20.4478,19.9851,20.2115,5706510.0],["2025-02-26",20.2115,20.7234,20.211496353149414,20.6348,7043845.0],["2025-02-27",20.6348,20.7628,20.497,20.625,5506462.0],["2025-02-28",20.625,20.8908,20.2607,20.3395,6815275.0],["2025-03-03",20.3395,20.7234,20.2509,20.4576,4153622.0],["2025-03-04",20.4576,20.6644,20.3296,20.5462,3765392.0],["2025-03-05",20.5462,20.7136,20.4478,20.6053,4830592.0],["2025-03-06",20.6053,20.8022,20.605289459228516,20.6939,4848677.0],["2025-03-07",20.6939,20.8514,20.4478,20.4872,5069282.0],["2025-03-10",20.4872,20.7923,20.487150192260742,20.7333,5227320.0],["2025-03-11",20.7333,21.1172,20.5954,21.0582,8713393.0],["2025-03-12",21.0582,21.3338,20.9695,21.2354,8598835.0],["2025-03-13",21.2354,21.4224,20.8416,21.1074,6759700.0],["2025-03-14",21.1074,21.324,21.0582,21.324,6935750.0],["2025-03-17",21.324,21.7276,21.3141,21.6488,8700360.0],["2025-03-18",21.6488,22.3281,21.5898,21.7374,11193522.0],["2025-03-19",21.7374,21.895,21.5504,21.7571,6060381.0],["2025-03-20",21.7571,21.8261,21.4421,21.4519,7767326.0],["2025-03-21",21.4519,21.7178,21.3929,21.5504,6909636.0],["2025-03-24",21.5504,21.8359,21.3633,21.511,7781724.0],["2025-03-25",21.511,21.7079,21.4224,21.6587,3589230.0],["2025-03-26",21.6587,21.7965,21.511,21.5307,4910527.0],["2025-03-27",21.5307,21.6587,21.1861,21.5504,6027055.0],["2025-03-28",21.5504,21.8359,21.4421,21.5701,6490250.0],["2025-03-31",21.5701,21.6981,21.1566,21.2255,8673231.0],["2025-04-01",21.2255,22.0623,21.1664,21.8753,16365324.0],["2025-04-02",21.8753,21.875274658203125,21.4815,21.5012,9891877.0],["2025-04-03",21.5012,21.7276,21.3633,21.5701,7554135.0],["2025-04-07",21.5701,23.726110458374023,21.570085525512695,23.7261,79853379.0],["2025-04-08",23.7261,25.5966,23.037,25.1536,72902050.0],["2025-04-09",25.1536,25.3308,24.0018,24.6909,51690768.0],["2025-04-10",24.6909,24.7106,23.7261,24.366,38100521.0],["2025-04-11",24.366,25.3899,24.051,24.307,37590574.0],["2025-04-14",24.307,24.4645,23.6769,23.8935,30126473.0],["2025-04-15",23.8935,24.2971,23.4701,23.923,24388450.0],["2025-04-16",23.923,23.923006057739258,22.5546,22.7515,29997369.0],["2025-04-17",22.7515,22.751468658447266,22.3281,22.5152,15823194.0],["2025-04-18",22.5152,22.6432,22.0525,22.1509,13757397.0],["2025-04-21",22.1509,22.5841,21.954,22.4955,14378912.0],["2025-04-22",22.4955,22.7613,21.9147,22.1805,18317942.0],["2025-04-23",22.1805,22.2691,21.6193,21.6587,20959350.0],["2025-04-24",21.6587,22.4167,21.068,21.895,27708906.0],["2025-04-25",21.895,21.9048,21.1861,21.3043,22400013.0],["2025-04-28",21.3043,21.4815,21.0188,21.3535,13276781.0],["2025-04-29",21.3535,21.7276,21.0975,21.6981,13199392.0],["2025-04-30",21.6981,21.9934,21.4815,21.5602,11188500.0],["2025-05-06",21.5602,22.0131,21.5602,21.9737,12209613.0],["2025-05-07",21.9737,22.1312,21.6981,21.8753,11529693.0],["2025-05-08",21.8753,21.895,21.5996,21.5996,10537133.0],["2025-05-09",21.5996,21.7768,21.4913,21.5406,9540493.0],["2025-05-12",21.5406,21.64884376525879,20.7923,21.6488,20391850.0],["2025-05-13",21.6488,21.64884376525879,21.3437,21.4815,9087786.0],["2025-05-14",21.4815,21.4913,21.0286,21.2846,8868276.0],["2025-05-15",21.2846,21.3633,21.068,21.0778,5579410.0],["2025-05-16",21.0778,21.324,21.0286,21.2354,4472667.0],["2025-05-19",21.2354,21.5012,21.1861,21.3929,5473450.0],["2025-05-20",21.3929,21.6882,21.3043,21.5504,8946811.0],["2025-05-21",21.5504,21.6095,21.4421,21.5012,4772750.0],["2025-05-22",21.5012,21.5406,21.2649,21.2846,5103540.0],["2025-05-23",21.2846,21.5799,21.28458595275879,21.3929,6562350.0],["2025-05-26",21.3929,21.4519,21.1172,21.1763,5492092.0],["2025-05-27",21.1763,21.3043,21.1172,21.2354,4081306.0],["2025-05-28",21.2354,21.7965,21.1861,21.6095,9854175.0],["2025-05-29",21.6095,21.7965,21.511,21.767,7012183.0],["2025-05-30",21.767,22.0033,21.6685,21.7867,8918077.0],["2025-06-03",21.7867,21.786670684814453,16.7817,17.0846,15359202.0],["2025-06-04",17.0846,17.39,16.91,17.26,14917480.0],["2025-06-05",17.26,17.29,16.85,16.96,12533744.0],["2025-06-06",16.96,16.96,16.959999084472656,16.96,0.0],["2025-06-09",16.96,16.96,16.959999084472656,16.96,0.0],["2025-06-10",16.96,18.66,16.959999084472656,17.14,71646506.0],["2025-06-11",17.14,17.26,16.75,16.93,27760804.0],["2025-06-12",16.93,18.6200008392334,16.93000030517578,18.62,75402099.0],["2025-06-13",18.62,19.1,17.98,18.23,59408151.0],["2025-06-16",18.23,18.87,18.13,18.75,34218894.0],["2025-06-17",18.75,18.96,18.46,18.75,22052656.0],["2025-06-18",18.75,18.76,18.19,18.34,16126445.0],["2025-06-19",18.34,18.47,18.04,18.27,13731485.0],["2025-06-20",18.27,18.43,18.15,18.31,13573499.0],["2025-06-23",18.31,18.36,17.85,18.33,14907058.0],["2025-06-24",18.33,18.75,18.2,18.6,22004094.0],["2025-06-25",18.6,18.75,18.44,18.57,15836764.0],["2025-06-26",18.57,18.95,18.36,18.6,15809726.0],["2025-06-27",18.6,18.65,18.26,18.27,12811000.0],["2025-06-30",18.27,18.35,18.03,18.13,15123608.0],["2025-07-01",18.13,18.39,18.0,18.1,13372985.0],["2025-07-02",18.1,18.33,17.98,18.19,11374502.0],["2025-07-03",18.19,18.71,18.18,18.28,15140837.0],["2025-07-04",18.28,18.280000686645508,18.0,18.04,12354009.0],["2025-07-07",18.04,18.53,18.04,18.13,11815997.0],["2025-07-08",18.13,18.2,17.8,17.87,17522649.0],["2025-07-09",17.87,17.96,17.75,17.79,10854833.0],["2025-07-10",17.79,17.93,17.68,17.76,10091418.0],["2025-07-11",17.76,17.96,17.68,17.84,8616707.0],["2025-07-14",17.84,18.13,17.78,17.88,11390172.0],["2025-07-15",17.88,17.94,17.4,17.6,14073104.0],["2025-07-16",17.6,18.28,17.58,17.96,18041429.0],["2025-07-17",17.96,18.05,17.84,17.9,8669903.0],["2025-07-18",17.9,17.99,17.65,17.89,9730020.0],["2025-07-21",17.89,17.93,17.72,17.83,10365732.0],["2025-07-22",17.83,17.88,17.74,17.85,9615212.0],["2025-07-23",17.85,18.04,17.7,17.78,16140723.0],["2025-07-24",17.78,18.21,17.74,18.15,17998023.0],["2025-07-25",18.15,18.29,18.1,18.22,14450403.0],["2025-07-28",18.22,18.5,18.13,18.23,14181056.0],["2025-07-29",18.23,18.26,17.92,18.12,10551466.0],["2025-07-30",18.12,18.55,18.03,18.44,17368454.0],["2025-07-31",18.44,18.5,18.06,18.11,12847865.0],["2025-08-01",18.11,18.55,18.06,18.35,11697565.0],["2025-08-04",18.35,18.78,18.18,18.48,19433902.0],["2025-08-05",18.48,18.55,18.24,18.43,11331713.0],["2025-08-06",18.43,18.6,18.08,18.56,14366433.0],["2025-08-07",18.56,18.74,18.32,18.4,11260825.0],["2025-08-08",18.4,19.13,18.2,18.89,25069417.0],["2025-08-11",18.89,18.9,18.3,18.51,21336177.0],["2025-08-12",18.51,18.74,18.35,18.52,14525326.0],["2025-08-13",18.52,18.520000457763672,18.18,18.23,24169517.0],["2025-08-14",18.23,18.3,17.93,17.93,17083128.0],["2025-08-15",17.93,18.1,17.9,18.02,10716643.0],["2025-08-18",18.02,18.17,17.95,18.01,14756779.0],["2025-08-19",18.01,18.14,17.85,17.88,12917879.0],["2025-08-20",17.88,17.940000534057617,17.77,17.94,8853380.0],["2025-08-21",17.94,18.2,17.91,18.0,13208288.0],["2025-08-22",18.0,18.05,17.78,18.02,13635153.0],["2025-08-25",18.02,18.35,17.98,18.21,21503399.0],["2025-08-26",18.21,18.4,18.08,18.24,14373325.0],["2025-08-27",18.24,18.27,17.85,17.9,19127605.0],["2025-08-28",17.9,17.99,17.49,17.73,14914407.0],["2025-08-29",17.73,17.91,17.61,17.7,10967740.0],["2025-09-01",17.7,17.78,17.58,17.74,7786248.0],["2025-09-02",17.74,17.81,17.41,17.6,10375521.0],["2025-09-03",17.6,17.68,17.28,17.35,8985573.0],["2025-09-04",17.35,17.79,17.22,17.63,11548528.0],["2025-09-05",17.63,18.05,17.53,18.0,16126613.0],["2025-09-08",18.0,18.44,17.76,18.4,21085386.0],["2025-09-09",18.4,18.52,18.19,18.4,15393595.0],["2025-09-10",18.4,18.399999618530273,17.78,17.84,23311946.0],["2025-09-11",17.84,17.94,17.64,17.88,15504197.0],["2025-09-12",17.88,17.8799991607666,17.59,17.67,13460132.0],["2025-09-15",17.67,17.670000076293945,17.38,17.41,9429723.0],["2025-09-16",17.41,17.49,17.25,17.35,8083370.0],["2025-09-17",17.35,17.53,17.26,17.39,7423789.0],["2025-09-18",17.39,17.49,17.2,17.26,8623086.0],["2025-09-19",17.26,17.3,16.98,17.08,10193382.0],["2025-09-22",17.08,17.16,16.72,16.78,9614475.0],["2025-09-23",16.78,16.88,16.39,16.85,9492572.0],["2025-09-24",16.85,16.9,16.72,16.88,5781985.0],["2025-09-25",16.88,16.8799991607666,16.649999618530273,16.65,6219147.0],["2025-09-26",16.65,16.69,16.31,16.36,10563950.0],["2025-09-29",16.36,16.360000610351562,15.98,16.15,13027886.0],["2025-09-30",16.15,16.31,16.1,16.18,7481857.0],["2025-10-09",16.18,16.350000381469727,16.14,16.35,6796973.0],["2025-10-10",16.35,16.350000381469727,16.23,16.29,7663537.0],["2025-10-13",16.29,16.290000915527344,16.01,16.19,7827012.0],["2025-10-14",16.19,16.29,16.14,16.17,7571380.0],["2025-10-15",16.17,16.25,16.09,16.24,7648821.0],["2025-10-16",16.24,16.48,16.21,16.39,9618381.0],["2025-10-17",16.39,16.58,16.28,16.34,9450442.0],["2025-10-20",16.34,16.4,16.16,16.18,6371112.0],["2025-10-21",16.18,16.3,16.14,16.24,5904452.0],["2025-10-22",16.24,16.31,16.2,16.26,4134266.0],["2025-10-23",16.26,16.37,16.12,16.36,6777587.0],["2025-10-24",16.36,16.41,16.28,16.37,5318560.0],["2025-10-27",16.37,16.3700008392334,15.9,16.09,12610525.0],["2025-10-28",16.09,16.12,16.03,16.1,4202381.0],["2025-10-29",16.1,16.100000381469727,15.65,15.73,15901048.0],["2025-10-30",15.73,15.79,15.59,15.6,6912930.0],["2025-10-31",15.6,15.75,15.57,15.74,5930464.0],["2025-11-03",15.74,15.77,15.64,15.66,5140190.0],["2025-11-04",15.66,15.82,15.62,15.7,6070372.0],["2025-11-05",15.7,15.78,15.65,15.76,4750832.0],["2025-11-06",15.76,15.78,15.66,15.76,4257258.0],["2025-11-07",15.76,16.13,15.69,16.05,9880336.0],["2025-11-10",16.05,16.2,16.01,16.14,6463924.0],["2025-11-11",16.14,16.2,16.1,16.19,4459406.0],["2025-11-12",16.19,16.2,16.07,16.15,5004048.0],["2025-11-13",16.15,16.35,16.09,16.32,7237248.0],["2025-11-14",16.32,16.42,16.26,16.3,5259890.0],["2025-11-17",16.3,16.34,16.15,16.23,5051965.0],["2025-11-18",16.23,16.32,16.15,16.19,4149539.0],["2025-11-19",16.19,16.24,16.04,16.04,3971938.0],["2025-11-20",16.04,16.09,15.89,15.95,4152379.0],["2025-11-21",15.95,15.98,15.489999771118164,15.49,7575516.0],["2025-11-24",15.49,15.62,15.27,15.38,6778922.0],["2025-11-25",15.38,15.43,15.06,15.12,13034217.0],["2025-11-26",15.12,15.24,14.99,15.05,6550371.0],["2025-11-27",15.05,15.09,14.95,14.96,5172024.0],["2025-11-28",14.96,15.02,14.8,15.01,5226419.0],["2025-12-01",15.01,15.100000381469727,14.95,15.1,4498899.0],["2025-12-02",15.1,15.100000381469727,14.71,14.75,8035039.0],["2025-12-03",14.75,14.82,14.68,14.8,4432916.0],["2025-12-04",14.8,14.85,14.5,14.55,5163014.0],["2025-12-05",14.55,14.680000305175781,14.3,14.68,7082598.0],["2025-12-08",14.68,14.73,14.34,14.42,12826139.0],["2025-12-09",14.42,14.420000076293945,13.82,13.93,24171956.0],["2025-12-10",13.93,14.0,13.82,13.91,9852614.0],["2025-12-11",13.91,13.95,13.63,13.66,12210030.0],["2025-12-12",13.66,13.77,13.5,13.51,24519257.0],["2025-12-15",13.51,13.57,13.36,13.38,14270839.0],["2025-12-16",13.38,13.48,13.31,13.36,10612228.0],["2025-12-17",13.36,13.52,13.19,13.5,13342521.0],["2025-12-18",13.5,13.5,13.33,13.35,8232334.0],["2025-12-19",13.35,13.5,13.31,13.39,11144168.0],["2025-12-22",13.39,13.58,13.37,13.47,10129307.0],["2025-12-23",13.47,13.51,13.08,13.11,19265163.0],["2025-12-24",13.11,14.3,13.08,14.01,38761427.0],["2025-12-25",14.01,14.14,13.83,13.92,13693237.0],["2025-12-26",13.92,14.28,13.78,14.14,15467083.0],["2025-12-29",14.14,14.3,13.86,13.9,12685870.0],["2025-12-30",13.9,13.95,13.73,13.78,8044555.0],["2025-12-31",13.78,13.8,13.67,13.69,6305940.0],["2026-01-05",13.69,14.03,13.6899995803833,13.94,9661140.0],["2026-01-06",13.94,14.05,13.92,14.02,10822458.0],["2026-01-07",14.02,14.14,13.97,14.0,10324125.0],["2026-01-08",14.0,14.39,13.98,14.38,16236013.0],["2026-01-09",14.38,14.41,14.25,14.35,12141175.0],["2026-01-12",14.35,14.53,14.26,14.49,14192511.0],["2026-01-13",14.49,14.76,14.37,14.45,16139483.0],["2026-01-14",14.45,14.58,14.18,14.27,16203166.0],["2026-01-15",14.27,14.46,14.15,14.35,10207789.0],["2026-01-16",14.35,14.44,14.13,14.18,8617785.0],["2026-01-19",14.18,14.26,14.07,14.18,7939454.0],["2026-01-20",14.18,14.25,14.12,14.22,6697739.0],["2026-01-21",14.22,14.31,14.04,14.06,9927686.0],["2026-01-22",14.06,14.13,13.89,13.94,10725537.0],["2026-01-23",13.94,14.17,13.92,14.14,10268835.0],["2026-01-26",14.14,14.39,14.05,14.34,19611132.0],["2026-01-27",14.34,14.37,13.91,14.07,14531861.0],["2026-01-28",14.07,14.07,13.76,13.79,11744175.0],["2026-01-29",13.79,13.92,13.63,13.86,8827947.0],["2026-01-30",13.86,13.94,13.67,13.69,7444264.0],["2026-02-02",13.69,13.77,13.3,13.31,10772813.0],["2026-02-03",13.31,13.49,13.3,13.47,8090953.0],["2026-02-04",13.47,13.69,13.41,13.64,8913790.0],["2026-02-05",13.64,13.76,13.58,13.66,8414847.0],["2026-02-06",13.66,13.84,13.59,13.62,9242490.0],["2026-02-09",13.62,13.73,13.619999885559082,13.7,5393446.0],["2026-02-10",13.7,13.82,13.66,13.74,5826484.0],["2026-02-11",13.74,13.8,13.7,13.74,3714681.0],["2026-02-12",13.74,13.75,13.57,13.64,4817687.0],["2026-02-13",13.64,13.73,13.489999771118164,13.49,6263020.0],["2026-02-24",13.49,13.73,13.489999771118164,13.57,7360289.0],["2026-02-25",13.57,13.8,13.55,13.68,7992604.0],["2026-02-26",13.68,14.36,13.6,14.15,21611223.0],["2026-02-27",14.15,14.16,13.96,14.11,9643237.0],["2026-03-02",14.11,14.32,13.96,14.24,14456819.0],["2026-03-03",14.24,14.4,14.08,14.2,16733870.0],["2026-03-04",14.2,14.22,13.77,13.85,13833888.0],["2026-03-05",13.85,14.04,13.83,13.89,7778586.0],["2026-03-06",13.89,14.06,13.8,14.03,6945229.0],["2026-03-09",14.03,14.18,13.86,14.15,11014353.0],["2026-03-10",14.15,14.36,14.06,14.29,13119310.0],["2026-03-11",14.29,14.5,14.16,14.38,8414181.0],["2026-03-12",14.38,14.42,14.25,14.29,8189646.0],["2026-03-13",14.29,14.44,14.17,14.26,9557548.0],["2026-03-16",14.26,14.3,14.11,14.23,8296340.0],["2026-03-17",14.23,14.31,14.06,14.1,8520824.0],["2026-03-18",14.1,14.18,13.92,14.03,9611869.0],["2026-03-19",14.03,14.03,13.75,13.83,8011327.0],["2026-03-20",13.83,13.94,13.57,13.66,8313499.0],["2026-03-23",13.66,13.65999984741211,12.83,12.95,15464570.0],["2026-03-24",12.95,13.19,12.93,13.13,6096559.0],["2026-03-25",13.13,13.23,13.12,13.17,6205618.0],["2026-03-26",13.17,13.23,12.69,13.0,13763340.0],["2026-03-27",13.0,13.18,12.82,13.12,6704047.0],["2026-03-30",13.12,13.119999885559082,12.81,13.01,5954740.0],["2026-03-31",13.01,13.26,12.93,12.94,6600565.0],["2026-04-01",12.94,13.24,12.9399995803833,13.23,8434900.0],["2026-04-02",13.23,13.26,13.0,13.05,7081471.0],["2026-04-03",13.05,13.08,12.71,12.76,6747820.0],["2026-04-07",12.76,12.86,12.66,12.69,5343050.0],["2026-04-08",12.69,13.050000190734863,12.6899995803833,13.05,8106832.0],["2026-04-09",13.05,13.050000190734863,12.71,12.74,7449075.0],["2026-04-10",12.74,12.93,12.72,12.82,6215314.0],["2026-04-13",12.82,12.819999694824219,12.62,12.67,6726588.0],["2026-04-14",12.67,12.78,12.62,12.76,4979055.0],["2026-04-15",12.76,12.89,12.68,12.79,7510360.0],["2026-04-16",12.79,13.13,12.68,13.06,12503332.0],["2026-04-17",13.06,13.0600004196167,12.83,12.91,6459795.0],["2026-04-20",12.91,12.95,12.83,12.88,5048155.0],["2026-04-21",12.88,12.96,12.84,12.87,3668554.0],["2026-04-22",12.87,12.9,12.78,12.8,4271176.0],["2026-04-23",12.8,12.83,12.64,12.68,6086900.0],["2026-04-24",12.68,12.69,12.53,12.55,4955867.0],["2026-04-27",12.55,12.550000190734863,12.1,12.2,8075830.0],["2026-04-28",12.2,12.39,12.16,12.28,5884814.0],["2026-04-29",12.28,12.29,11.83,12.17,7940871.0],["2026-04-30",12.17,12.31,11.88,11.95,10222062.0],["2026-05-06",11.95,11.99,11.68,11.71,13531262.0],["2026-05-07",11.71,11.78,11.56,11.68,8633358.0],["2026-05-08",11.68,11.84,11.65,11.71,8199153.0],["2026-05-11",11.71,11.94,11.59,11.9,11375939.0],["2026-05-12",11.9,11.94,11.74,11.78,7663415.0],["2026-05-13",11.78,11.79,11.62,11.71,5885959.0],["2026-05-14",11.71,11.72,11.35,11.35,10128393.0],["2026-05-15",11.35,11.37,11.13,11.2,7662182.0],["2026-05-18",11.2,11.2,10.66,10.76,13498527.0],["2026-05-19",10.76,10.85,10.71,10.82,5628159.0],["2026-05-20",10.82,10.82,10.48,10.5,11844342.0],["2026-05-21",10.5,11.550000190734863,10.5,11.55,37862267.0],["2026-05-22",11.55,11.63,11.23,11.51,26501966.0],["2026-05-25",11.51,12.42,11.46,12.16,35057726.0],["2026-05-26",12.16,12.3,12.0,12.18,18515275.0],["2026-05-27",12.18,12.48,11.7,12.35,23305267.0],["2026-05-28",12.35,12.88,12.21,12.62,24028032.0],["2026-05-29",12.62,12.97,12.58,12.9,18321105.0],["2026-06-01",12.9,12.94,12.39,12.39,16062173.0],["2026-06-02",12.39,12.76,12.22,12.39,14151841.0],["2026-06-03",12.39,12.97,11.89,12.96,29126758.0],["2026-06-04",12.96,13.0,12.68,12.84,13556675.0],["2026-06-05",12.84,13.15,12.62,12.73,13750484.0],["2026-06-08",12.73,12.729999542236328,12.15,12.27,10560796.0],["2026-06-09",12.27,12.38,11.75,11.84,12564392.0],["2026-06-10",11.84,12.06,11.59,11.92,9751637.0],["2026-06-11",11.92,11.99,11.45,11.65,9176475.0],["2026-06-12",11.65,12.22,11.48,11.88,10916582.0],["2026-06-15",11.88,12.04,11.65,11.83,8554461.0],["2026-06-16",11.83,12.11,11.63,11.74,11186772.0],["2026-06-17",11.74,11.74,11.34,11.38,10957424.0],["2026-06-18",11.38,11.42,10.6,10.81,34021234.0],["2026-06-22",10.81,10.8100004196167,9.729999542236328,9.73,32933073.0],["2026-06-23",9.73,9.95,9.51,9.76,19068571.0],["2026-06-24",9.76,10.1,9.28,9.31,21428739.0],["2026-06-25",9.31,9.45,8.9,9.34,17940880.0],["2026-06-26",9.34,9.34000015258789,8.859999656677246,8.86,13923768.0],["2026-06-29",8.86,9.46,8.54,9.17,20712006.0],["2026-06-30",9.17,9.170000076293945,8.65,8.79,15408992.0],["2026-07-01",8.79,9.16,8.65,9.09,15943617.0],["2026-07-02",9.09,9.28,8.98,9.16,12124848.0],["2026-07-03",9.16,9.53,9.15,9.29,12754276.0],["2026-07-06",9.29,9.99,9.17,9.7,23845906.0],["2026-07-07",9.7,9.7,9.08,9.12,13575340.0],["2026-07-08",9.12,9.25,8.95,9.03,9844759.0],["2026-07-09",9.03,9.16,8.83,9.02,10209146.0],["2026-07-10",9.02,9.53,8.84,9.22,15941460.0],["2026-07-13",9.22,9.33,9.11,9.21,11523868.0],["2026-07-14",9.21,9.44,9.12,9.27,11164976.0],["2026-07-15",9.27,9.78,9.18,9.77,19841630.0],["2026-07-16",9.77,10.18,9.62,10.12,20555640.0],["2026-07-17",10.12,10.21,9.72,9.73,16691994.0],["2026-07-20",9.73,9.88,9.5,9.72,16204059.0],["2026-07-21",9.72,9.9,9.54,9.55,19786330.0],["2026-07-22",9.55,9.68,9.43,9.57,14594281.0],["2026-07-23",9.57,9.73,9.48,9.7,14504980.0],["2026-07-24",9.7,9.83,9.43,9.44,11286269.0],["2026-07-27",9.44,9.86,9.37,9.67,12073087.0],["2026-07-28",9.67,9.97,9.57,9.95,13354419.0],["2026-07-29",9.95,10.29,9.91,10.21,13502641.0],["2026-07-30",10.21,10.55,10.16,10.42,11641135.0],["2026-07-31",10.42,10.47,10.25,10.43,10788411.0],["2026-08-03",10.43,10.7,10.41,10.62,7823612.0],["2026-08-04",10.62,10.68,10.49,10.5,7219900.0],["2026-08-05",10.5,10.58,10.36,10.5,8678834.0],["2026-08-06",10.5,10.56,10.32,10.5,10442790.0],["2026-08-07",10.5,10.67,10.38,10.6,12050777.0],["2026-08-10",10.6,10.78,10.56,10.67,8434602.0],["2026-08-11",10.67,10.88,10.58,10.71,10560199.0],["2026-08-12",10.71,11.0,10.66,10.92,13320051.0],["2026-08-13",10.92,11.22,10.82,11.17,16033095.0],["2026-08-14",11.17,11.77,10.88,10.9,28538130.0],["2026-08-17",10.9,10.94,10.62,10.89,14591737.0],["2026-08-18",10.89,10.890000343322754,10.66,10.68,10589836.0],["2026-08-19",10.68,10.8,10.6,10.71,9243697.0],["2026-08-20",10.71,11.28,10.710000038146973,11.04,18948985.0],["2026-08-21",11.04,11.039999961853027,10.62,10.63,15115809.0],["2026-08-24",10.63,10.630000114440918,10.26,10.26,9913693.0],["2026-08-25",10.26,11.03,10.24,10.98,18046129.0],["2026-08-26",10.98,11.21,10.86,10.98,12160734.0],["2026-08-27",10.98,10.979999542236328,10.65,10.67,8688069.0],["2026-08-28",10.67,10.74,10.55,10.59,4893628.0],["2026-08-31",10.59,10.59000015258789,10.33,10.42,7793541.0],["2026-09-01",10.42,10.52,10.35,10.41,5571839.0],["2026-09-02",10.41,10.42,10.17,10.21,5895140.0],["2026-09-03",10.21,10.37,10.17,10.32,6551495.0],["2026-09-04",10.32,10.44,10.31,10.35,4115140.0],["2026-09-07",10.35,10.63,10.32,10.44,6014700.0],["2026-09-08",10.44,10.69,10.39,10.65,5911974.0],["2026-09-09",10.65,10.69,10.5,10.51,3829321.0],["2026-09-10",10.51,10.510000228881836,10.28,10.33,3294851.0],["2026-09-11",10.33,10.329999923706055,9.96,10.03,5827400.0],["2026-09-14",10.03,10.22,9.95,10.16,4790526.0]]}