{"t":"002487.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-15",10.1179,10.4155,9.1423,10.1179,86823450.0],["2010-10-18",10.1179,10.3071,9.1657,10.203,40858650.0],["2010-10-19",10.203,10.20295238494873,9.2528,9.646,25457400.0],["2010-10-20",9.646,9.646042823791504,8.9276,8.9722,24333300.0],["2010-10-21",8.9722,9.0551,8.647,8.7172,18281250.0],["2010-10-22",8.7172,8.9892,8.717150688171387,8.8447,11909250.0],["2010-10-25",8.8447,8.968,8.7257,8.9255,13999050.0],["2010-10-26",8.9255,9.1444,8.7214,8.9892,18184050.0],["2010-10-27",8.9892,9.1316,8.7788,8.9999,13347450.0],["2010-10-28",8.9999,9.1274,8.8851,9.0062,11264850.0],["2010-10-29",9.0062,9.1784,8.985,9.1444,11988900.0],["2010-11-01",9.1444,9.7757,9.144399642944336,9.4802,21863700.0],["2010-11-02",9.4802,9.7715,9.4186,9.4186,19518750.0],["2010-11-03",9.4186,9.4314,8.9829,8.985,10103850.0],["2010-11-04",8.985,9.1614,8.8893,9.121,7459591.0],["2010-11-05",9.121,9.1933,8.9914,9.0594,7293978.0],["2010-11-08",9.0594,9.2464,8.9765,9.2337,9931923.0],["2010-11-09",9.2337,9.233673095703125,9.0721,9.1295,7330104.0],["2010-11-10",9.1295,9.3485,9.0785,9.3102,9411538.0],["2010-11-11",9.3102,9.4356,9.0998,9.1083,9575158.0],["2010-11-12",9.1083,9.108263969421387,8.63,8.6364,10930594.0],["2010-11-15",8.6364,8.8149,8.5875,8.7979,5482597.0],["2010-11-16",8.7979,8.9914,8.6853,8.732,6912531.0],["2010-11-17",8.732,8.8022,8.4599,8.4706,4233222.0],["2010-11-18",8.4706,8.596,8.470576286315918,8.5769,3661875.0],["2010-11-19",8.5769,8.8171,8.576859474182129,8.8128,5204047.0],["2010-11-22",8.8128,8.9786,8.732,8.7873,6112399.0],["2010-11-23",8.7873,8.9148,8.6959,8.8978,4443268.0],["2010-11-24",8.8978,8.9595,8.8256,8.9595,6913071.0],["2010-11-25",8.9595,9.087,8.8596,8.8872,5977030.0],["2010-11-26",8.8872,8.9425,8.7852,8.8957,4238955.0],["2010-11-29",8.8957,8.895699501037598,8.7384,8.8277,3850650.0],["2010-11-30",8.8277,8.8468,8.4663,8.5641,5801836.0],["2010-12-01",8.5641,8.6704,8.5237,8.6236,2704855.0],["2010-12-02",8.6236,8.8086,8.62362289428711,8.749,3852522.0],["2010-12-03",8.749,8.8022,8.6364,8.7448,2747011.0],["2010-12-06",8.7448,8.8149,8.5492,8.5917,3077100.0],["2010-12-07",8.5917,8.6598,8.5025,8.6513,2131722.0],["2010-12-08",8.6513,8.6916,8.5492,8.5726,2671614.0],["2010-12-09",8.5726,8.6066,8.4982,8.4982,2265322.0],["2010-12-10",8.4982,8.5365,8.3962,8.5088,2788686.0],["2010-12-13",8.5088,8.508837699890137,8.5088,8.5088,0.0],["2010-12-14",8.5088,8.9212,8.508837699890137,8.8744,10283814.0],["2010-12-15",8.8744,8.8851,8.7512,8.8064,5309550.0],["2010-12-16",8.8064,8.917,8.7618,8.8362,3387600.0],["2010-12-17",8.8362,8.9276,8.8213,8.9276,4491900.0],["2010-12-20",8.9276,9.0126,8.545,8.7618,6105285.0],["2010-12-21",8.7618,8.8404,8.7193,8.8085,2880859.0],["2010-12-22",8.8085,8.9191,8.7363,8.8766,3916953.0],["2010-12-23",8.8766,8.8829,8.6725,8.6831,2924977.0],["2010-12-24",8.6831,8.68313980102539,8.3962,8.5025,2556810.0],["2010-12-27",8.5025,8.63,8.3558,8.3707,2568298.0],["2010-12-28",8.3707,8.3941,8.1836,8.2474,2554141.0],["2010-12-29",8.2474,8.3537,8.2049,8.3197,1315260.0],["2010-12-30",8.3197,8.4578,8.258,8.3558,1686717.0],["2010-12-31",8.3558,8.4536,8.3473,8.4387,1696522.0],["2011-01-04",8.4387,8.5556,8.43869400024414,8.5428,2143300.0],["2011-01-05",8.5428,8.5854,8.4663,8.5003,1921009.0],["2011-01-06",8.5003,8.5088,8.3112,8.3133,1949359.0],["2011-01-07",8.3133,8.5365,8.2708,8.4387,1984729.0],["2011-01-10",8.4387,8.5662,8.3983,8.4578,2605918.0],["2011-01-11",8.4578,8.45782470703125,8.2261,8.2538,1884411.0],["2011-01-12",8.2538,8.3728,8.2261,8.326,1172385.0],["2011-01-13",8.326,8.3324,8.224,8.2389,1038213.0],["2011-01-14",8.2389,8.238885879516602,8.0136,8.0306,1801642.0],["2011-01-17",8.0306,8.0305757522583,7.227092742919922,7.2271,10209919.0],["2011-01-18",7.2271,7.4205,6.9508,7.4014,9328887.0],["2011-01-19",7.4014,7.401393413543701,7.1633,7.3716,6548904.0],["2011-01-20",7.3716,7.4056,6.972,6.972,4960948.0],["2011-01-21",6.972,7.1166,6.9295,7.0039,5173911.0],["2011-01-24",7.0039,7.0145,6.7828,6.785,4946935.0],["2011-01-25",6.785,6.921,6.7169,6.9104,3084268.0],["2011-01-26",6.9104,7.0145,6.8764,6.9784,3204841.0],["2011-01-27",6.9784,7.0932,6.8232,7.0677,3901576.0],["2011-01-28",7.0677,7.0932,6.9954,7.0889,3082054.0],["2011-01-31",7.0889,7.2547,7.074,7.2292,3407778.0],["2011-02-01",7.2292,7.2483,7.1059,7.174,2957535.0],["2011-02-09",7.174,7.3249,7.1229,7.2101,3722004.0],["2011-02-10",7.2101,7.3653,7.1421,7.3546,4323280.0],["2011-02-11",7.3546,7.4397,7.3142,7.4397,4749291.0],["2011-02-14",7.4397,7.5438,7.4078,7.4928,4974421.0],["2011-02-15",7.4928,7.5332,7.4418,7.4567,4163476.0],["2011-02-16",7.4567,7.6267,7.3993,7.5799,4679320.0],["2011-02-17",7.5799,7.7054,7.5247,7.6607,5171553.0],["2011-02-18",7.6607,7.7904,7.6161,7.699,5063175.0],["2011-02-21",7.699,7.9073,7.6565,7.8754,5782581.0],["2011-02-22",7.8754,8.0348,7.6969,7.7096,7518856.0],["2011-02-23",7.7096,8.0242,7.7096076011657715,8.0136,6463750.0],["2011-02-24",8.0136,8.1815,7.8584,8.0476,8752657.0],["2011-02-25",8.0476,8.04758071899414,7.3546,7.4822,14989675.0],["2011-02-28",7.4822,7.482167720794678,7.2611,7.3801,7874374.0],["2011-03-01",7.3801,7.4397,7.3759,7.4163,5442363.0],["2011-03-02",7.4163,7.416272163391113,7.1676,7.2824,6176520.0],["2011-03-03",7.2824,7.3057,7.174,7.2058,4077157.0],["2011-03-04",7.2058,7.3355,7.1888,7.3334,3664012.0],["2011-03-07",7.3334,7.3929,7.2909,7.3759,4767538.0],["2011-03-08",7.3759,7.375885963439941,7.2866,7.3461,3268701.0],["2011-03-09",7.3461,7.4843,7.346128463745117,7.4588,5085112.0],["2011-03-10",7.4588,7.4588,7.3865,7.3971,3895186.0],["2011-03-11",7.3971,7.4141,7.3227,7.3631,3150166.0],["2011-03-14",7.3631,7.363132476806641,7.2824,7.3419,3524404.0],["2011-03-15",7.3419,7.3631,7.1229,7.2398,4537953.0],["2011-03-16",7.2398,7.2675,7.1782,7.2547,3688852.0],["2011-03-17",7.2547,7.254725456237793,7.0868,7.0932,3391146.0],["2011-03-18",7.0932,7.1825,7.093178749084473,7.1442,2423790.0],["2011-03-21",7.1442,7.1803,7.1166,7.1697,1784821.0],["2011-03-22",7.1697,7.2632,7.1676,7.2441,2147800.0],["2011-03-23",7.2441,7.2866,7.2271,7.2526,2411320.0],["2011-03-24",7.2526,7.2887,7.2335,7.2483,2263248.0],["2011-03-25",7.2483,7.2696,7.1527,7.2611,3138493.0],["2011-03-28",7.2611,7.2845,7.2165,7.242,3625042.0],["2011-03-29",7.242,7.2696,6.9508,6.972,4139446.0],["2011-03-30",6.972,6.9954,6.9082,6.9125,2432866.0],["2011-03-31",6.9125,6.9699,6.8615,6.9125,1672546.0],["2011-04-01",6.9125,6.972,6.887,6.9699,1494742.0],["2011-04-06",6.9699,7.0124,6.9189,6.9338,1947109.0],["2011-04-07",6.9338,6.9763,6.9083,6.9571,1800405.0],["2011-04-08",6.9571,7.0507,6.9316,7.0485,2400426.0],["2011-04-11",7.0485,7.074,6.9529,6.955,1967346.0],["2011-04-12",6.955,7.0464,6.8636,7.0124,2893063.0],["2011-04-13",7.0124,7.0358,6.9083,7.0167,1957725.0],["2011-04-14",7.0167,7.0337,6.9614,6.972,1715071.0],["2011-04-15",6.972,6.9997,6.9189,6.9359,1449522.0],["2011-04-18",6.9359,6.9763,6.8934,6.9274,1551690.0],["2011-04-19",6.9274,6.9273810386657715,6.8041,6.836,2360389.0],["2011-04-20",6.836,6.8827,6.835978984832764,6.8742,1339429.0],["2011-04-21",6.8742,6.9869,6.8657,6.9486,1887286.0],["2011-04-22",6.9486,6.9869,6.9146,6.938,1615009.0],["2011-04-25",6.938,6.938009262084961,6.245058536529541,6.2451,7735257.0],["2011-04-26",6.2451,6.245058536529541,5.6563,5.7392,6686797.0],["2011-04-27",5.7392,5.8114,5.5989,5.6435,3462421.0],["2011-04-28",5.6435,5.7774,5.5925,5.7477,4565889.0],["2011-04-29",5.7477,5.8837,5.652,5.8646,4277164.0],["2011-05-03",5.8646,6.2068,5.8454,6.1792,11270394.0],["2011-05-04",6.1792,6.2472,5.9538,6.2387,9142380.0],["2011-05-05",6.2387,6.238681316375732,5.9538,5.9836,3445969.0],["2011-05-06",5.9836,5.983607292175293,5.7604,5.771,3158671.0],["2011-05-09",5.771,5.8624,5.7604,5.8051,1780272.0],["2011-05-10",5.8051,5.8391,5.7604,5.7795,1957882.0],["2011-05-11",5.7795,5.8008,5.6499,5.7285,2053741.0],["2011-05-12",5.7285,5.7562,5.6584,5.6648,1693156.0],["2011-05-13",5.6648,5.7052,5.5712,5.6456,2097535.0],["2011-05-16",5.6456,5.7328,5.6329,5.669,1373661.0],["2011-05-17",5.669,5.7349,5.6393,5.7137,1401174.0],["2011-05-18",5.7137,5.7583,5.7073,5.7434,1370146.0],["2011-05-19",5.7434,5.771,5.5266,5.6159,1572430.0],["2011-05-20",5.6159,5.6158766746521,5.4841,5.4947,2394711.0],["2011-05-23",5.4947,5.494715213775635,5.2184,5.2333,2442330.0],["2011-05-24",5.2333,5.2694,4.9973,5.2439,2566975.0],["2011-05-25",5.2439,5.243893623352051,5.0802,5.0908,1221606.0],["2011-05-26",5.0908,5.1546,5.0165,5.0186,1318666.0],["2011-05-27",5.0186,5.01857852935791,4.8932,4.8995,2121039.0],["2011-05-30",4.8995,4.9569,4.8358,4.8762,1295194.0],["2011-05-31",4.8762,4.8762,4.876160621643066,4.8762,0.0],["2011-06-01",4.8762,5.2396,4.876160621643066,5.0845,3782844.0],["2011-06-02",5.0845,5.084471702575684,4.9357,4.9761,2157012.0],["2011-06-03",4.9761,5.1036,4.9591,5.0972,2040183.0],["2011-06-07",5.0972,5.2056,5.0823,5.1674,1548535.0],["2011-06-08",5.1674,5.178,5.0823,5.1355,1336644.0],["2011-06-09",5.1355,5.144,4.9208,4.9357,1606927.0],["2011-06-10",4.9357,5.0122,4.8315,4.9633,1391791.0],["2011-06-13",4.9633,4.9846,4.8485,4.9654,871434.0],["2011-06-14",4.9654,5.059,4.9038,5.0398,1415884.0],["2011-06-15",5.0398,5.0908,4.9952,5.0122,1240510.0],["2011-06-16",5.0122,5.012201309204102,4.8889,4.9165,975829.0],["2011-06-17",4.9165,4.9909,4.8634,4.8762,747985.0],["2011-06-20",4.8762,4.9208,4.8358,4.8762,963621.0],["2011-06-21",4.8762,4.9527,4.8613,4.9527,1404144.0],["2011-06-22",4.9527,5.448,4.952683448791504,5.448,9669235.0],["2011-06-23",5.448,5.5861,5.3162,5.5564,12871930.0],["2011-06-24",5.5564,5.6499,5.4416,5.635,11199411.0],["2011-06-27",5.635,5.6754,5.5479,5.6541,8245471.0],["2011-06-28",5.6541,5.7774,5.5734,5.601,7564158.0],["2011-06-29",5.601,5.601,5.4841,5.4883,4793548.0],["2011-06-30",5.4883,5.5564,5.4628,5.5245,3550167.0],["2011-07-01",5.5245,5.6541,5.4905,5.5606,4116622.0],["2011-07-04",5.5606,5.7115,5.5266,5.6881,5278990.0],["2011-07-05",5.6881,5.7094,5.6159,5.6733,4307508.0],["2011-07-06",5.6733,5.8348,5.5925,5.8008,5686897.0],["2011-07-07",5.8008,5.8858,5.7285,5.7328,6268837.0],["2011-07-08",5.7328,5.7413,5.5585,5.5946,4381150.0],["2011-07-11",5.5946,5.6711,5.5287,5.6371,2376148.0],["2011-07-12",5.6371,5.637131690979004,5.4926,5.4947,2730334.0],["2011-07-13",5.4947,5.7732,5.4947,5.7519,5001381.0],["2011-07-14",5.7519,5.866700172424316,5.7179,5.8667,5973763.0],["2011-07-15",5.8667,5.905,5.7838,5.8412,3518586.0],["2011-07-18",5.8412,5.8986,5.7987,5.8752,4006170.0],["2011-07-19",5.8752,5.9092,5.7923,5.8051,3608730.0],["2011-07-20",5.8051,5.8603,5.6924,5.7604,2255674.0],["2011-07-21",5.7604,5.7795,5.5904,5.5946,2161980.0],["2011-07-22",5.5946,5.6669,5.5712,5.6138,1413742.0],["2011-07-25",5.6138,5.6499,5.3247,5.3672,2653380.0],["2011-07-26",5.3672,5.4458,5.2949,5.4394,1171354.0],["2011-07-27",5.4394,5.5479,5.3799,5.4862,1741576.0],["2011-07-28",5.4862,5.486213207244873,5.4161,5.4437,1163286.0],["2011-07-29",5.4437,5.5223,5.3948,5.3991,1935756.0],["2011-08-01",5.3991,5.4628,5.3204,5.4373,1150740.0],["2011-08-02",5.4373,5.448,5.3247,5.448,1043320.0],["2011-08-03",5.448,5.6881,5.3799,5.5989,4230418.0],["2011-08-04",5.5989,5.7285,5.5734,5.686,3454051.0],["2011-08-05",5.686,5.68602180480957,5.3183,5.4926,2294271.0],["2011-08-08",5.4926,5.49259090423584,4.9633,5.0802,2664846.0],["2011-08-09",5.0802,5.080220699310303,4.7848,4.9697,2327139.0],["2011-08-10",4.9697,5.1737,4.969688892364502,5.0441,1657467.0],["2011-08-11",5.0441,5.1822,4.8485,5.1482,2843613.0],["2011-08-12",5.1482,5.2715,5.148240566253662,5.2226,1615455.0],["2011-08-15",5.2226,5.3842,5.22263765335083,5.3162,1492600.0],["2011-08-16",5.3162,5.4012,5.2715,5.3438,1740991.0],["2011-08-17",5.3438,5.4416,5.3289,5.3821,1781100.0],["2011-08-18",5.3821,5.3842,5.207757949829102,5.2078,1529095.0],["2011-08-19",5.2078,5.207757949829102,5.0101,5.1397,1451920.0],["2011-08-22",5.1397,5.2014,5.127,5.1525,903681.0],["2011-08-23",5.1525,5.3119,5.1504,5.2822,902466.0],["2011-08-24",5.2822,5.3608,5.2737,5.3098,1438546.0],["2011-08-25",5.3098,5.3927,5.2779,5.3651,1715557.0],["2011-08-26",5.3651,5.482,5.3374,5.4565,3214894.0],["2011-08-29",5.4565,5.5224,5.3417,5.3608,2174724.0],["2011-08-30",5.3608,5.4161,5.1886,5.2035,1997802.0],["2011-08-31",5.2035,5.2503,5.1334,5.1865,1112904.0],["2011-09-01",5.1865,5.246,5.1504,5.1886,638095.0],["2011-09-02",5.1886,5.188627243041992,5.059,5.0845,1264365.0],["2011-09-05",5.0845,5.084471702575684,4.9846,5.0165,611059.0],["2011-09-06",5.0165,5.0441,4.9739,5.0186,389637.0],["2011-09-07",5.0186,5.1312,5.0101,5.1164,1116886.0],["2011-09-08",5.1164,5.263,5.0675,5.0696,731961.0],["2011-09-09",5.0696,5.1015,5.0377,5.0696,830290.0],["2011-09-13",5.0696,5.0695929527282715,4.9336,4.9718,549904.0],["2011-09-14",4.9718,5.0441,4.9251,5.0207,905553.0],["2011-09-15",5.0207,5.0483,4.9123,4.9463,1371820.0],["2011-09-16",4.9463,4.9952,4.8507,4.8677,1696999.0],["2011-09-19",4.8677,4.8719,4.6785,4.7571,1890009.0],["2011-09-20",4.7571,4.757126331329346,4.7571,4.7571,0.0],["2011-09-21",4.7571,4.9803,4.7189,4.9633,2664135.0],["2011-09-22",4.9633,4.9697,4.7933,4.8103,1596087.0],["2011-09-23",4.8103,4.810267448425293,4.6657,4.7826,1336311.0],["2011-09-26",4.7826,4.782634258270264,4.6934,4.6976,703989.0],["2011-09-27",4.6976,4.7571,4.697610855102539,4.738,438219.0],["2011-09-28",4.738,4.7571,4.6912,4.7082,618300.0],["2011-09-29",4.7082,4.7316,4.5679,4.5701,928323.0],["2011-09-30",4.5701,4.6232,4.485,4.5509,760072.0],["2011-10-10",4.5509,4.5679,4.4468,4.485,468747.0],["2011-10-11",4.485,4.6105,4.4638,4.4914,682713.0],["2011-10-12",4.4914,4.657223224639893,4.4383,4.6572,1310292.0],["2011-10-13",4.6572,4.7104,4.619,4.6934,1300860.0],["2011-10-14",4.6934,4.6997,4.6062,4.636,931216.0],["2011-10-17",4.636,4.6721,4.6275,4.653,711796.0],["2011-10-18",4.653,4.6657,4.5084,4.5148,913050.0],["2011-10-19",4.5148,4.5446,4.485,4.5106,588415.0],["2011-10-20",4.5106,4.5191,4.315,4.3533,1036345.0],["2011-10-21",4.3533,4.4213,4.2512,4.3405,698580.0],["2011-10-24",4.3405,4.3873,4.2661,4.383,871366.0],["2011-10-25",4.383,4.4808,4.315,4.4744,1414867.0],["2011-10-26",4.4744,4.5254,4.4107,4.4659,1193593.0],["2011-10-27",4.4659,4.5276,4.4404,4.4787,1198404.0],["2011-10-28",4.4787,4.5637,4.4765,4.5637,1460209.0],["2011-10-31",4.5637,4.6338,4.563697814941406,4.5913,1346895.0],["2011-11-01",4.5913,4.6338,4.5339,4.5998,1198147.0],["2011-11-02",4.5998,4.6934,4.4638,4.6934,2256534.0],["2011-11-03",4.6934,4.772,4.6721,4.6849,2907616.0],["2011-11-04",4.6849,4.7614,4.6764,4.7593,2084886.0],["2011-11-07",4.7593,4.8634,4.7274,4.7359,1954134.0],["2011-11-08",4.7359,4.7699,4.6551,4.6593,1359373.0],["2011-11-09",4.6593,4.7699,4.65934944152832,4.7486,1437853.0],["2011-11-10",4.7486,4.8166,4.687,4.7337,1571895.0],["2011-11-11",4.7337,4.8145,4.7167,4.7635,1507572.0],["2011-11-14",4.7635,4.9059,4.763504505157471,4.8592,1515829.0],["2011-11-15",4.8592,4.8868,4.8294,4.8719,1627051.0],["2011-11-16",4.8719,4.9144,4.7295,4.7444,1762825.0],["2011-11-17",4.7444,4.8145,4.7019,4.7401,738553.0],["2011-11-18",4.7401,4.740123271942139,4.5998,4.5998,1022850.0],["2011-11-21",4.5998,4.6636,4.5722,4.6338,545661.0],["2011-11-22",4.6338,4.6487,4.5361,4.6381,593005.0],["2011-11-23",4.6381,4.6806,4.6168,4.6445,626134.0],["2011-11-24",4.6445,4.6679,4.5403,4.5956,810090.0],["2011-11-25",4.5956,4.6615,4.5424,4.6402,1093770.0],["2011-11-28",4.6402,4.70823860168457,4.6338,4.7082,1743957.0],["2011-11-29",4.7082,4.7890119552612305,4.70823860168457,4.789,1246221.0],["2011-11-30",4.789,4.7933,4.4277,4.4787,1604133.0],["2011-12-01",4.4787,4.6849,4.478672027587891,4.5807,1279386.0],["2011-12-02",4.5807,4.5807013511657715,4.4107,4.4532,841059.0],["2011-12-05",4.4532,4.4531636238098145,4.2534,4.2789,850468.0],["2011-12-06",4.2789,4.3256,4.2555,4.2937,972004.0],["2011-12-07",4.2937,4.3341,4.2682,4.3044,445833.0],["2011-12-08",4.3044,4.332,4.2151,4.3044,950494.0],["2011-12-09",4.3044,4.315,4.2576,4.315,418495.0],["2011-12-12",4.315,4.3448,4.2704,4.3107,297045.0],["2011-12-13",4.3107,4.3107476234436035,4.1875,4.2512,585585.0],["2011-12-14",4.2512,4.2725,4.1556,4.1832,400545.0],["2011-12-15",4.1832,4.1981,4.0195,4.0195,833715.0],["2011-12-16",4.0195,4.1173,3.9536,4.0812,615132.0],["2011-12-19",4.0812,4.081181526184082,3.9536,4.0472,1009849.0],["2011-12-20",4.0472,4.1046,4.0387,4.0472,704214.0],["2011-12-21",4.0472,4.1535,3.9558,3.9579,409860.0],["2011-12-22",3.9579,3.957895517349243,3.773,3.875,611779.0],["2011-12-23",3.875,3.943,3.8686,3.8771,530505.0],["2011-12-26",3.8771,3.8941,3.7942,3.8431,283621.0],["2011-12-27",3.8431,3.8665,3.7007,3.7177,373747.0],["2011-12-28",3.7177,3.717700958251953,3.5838,3.6986,780732.0],["2011-12-29",3.6986,3.7815,3.5647,3.6943,346018.0],["2011-12-30",3.6943,3.7581,3.694319725036621,3.7368,215505.0],["2012-01-04",3.7368,3.8495,3.6199,3.622,586350.0],["2012-01-05",3.622,3.7113,3.5328,3.6794,2735806.0],["2012-01-06",3.6794,3.6964,3.4648,3.5902,1198359.0],["2012-01-09",3.5902,3.7071,3.4201,3.7071,1515712.0],["2012-01-10",3.7071,3.8537,3.6816,3.8197,2246539.0],["2012-01-11",3.8197,3.8431,3.7793,3.8282,1348726.0],["2012-01-12",3.8282,3.8814,3.773,3.7815,1293043.0],["2012-01-13",3.7815,3.8155,3.5732,3.588,1071324.0],["2012-01-16",3.588,3.5880393981933594,3.435,3.4435,645570.0],["2012-01-17",3.4435,3.6731,3.4434971809387207,3.6603,1163821.0],["2012-01-18",3.6603,3.7432,3.5073,3.5413,1453621.0],["2012-01-19",3.5413,3.5817,3.5264,3.571,1300756.0],["2012-01-20",3.571,3.6561,3.5604,3.5859,1611211.0],["2012-01-30",3.5859,3.6327,3.5625,3.5668,1730601.0],["2012-01-31",3.5668,3.5902,3.5391,3.5668,723303.0],["2012-02-01",3.5668,3.6114,3.5583,3.5923,1079734.0],["2012-02-02",3.5923,3.65393328666687,3.592289447784424,3.6539,1117089.0],["2012-02-03",3.6539,3.7347,3.6518,3.7092,1769062.0],["2012-02-06",3.7092,3.7793,3.6816,3.756,1975657.0],["2012-02-07",3.756,3.7559621334075928,3.6476,3.6879,1582236.0],["2012-02-08",3.6879,3.8049,3.6667,3.7921,1533136.0],["2012-02-09",3.7921,3.8474,3.7602,3.8006,2199919.0],["2012-02-10",3.8006,3.8431,3.7666,3.7942,1401214.0],["2012-02-13",3.7942,3.8644,3.7092,3.8282,1723365.0],["2012-02-14",3.8282,3.8537,3.773,3.8474,1404270.0],["2012-02-15",3.8474,3.9536,3.8325,3.9048,2831796.0],["2012-02-16",3.9048,4.0089,3.8601,3.9048,2090344.0],["2012-02-17",3.9048,3.9324,3.8665,3.9048,973318.0],["2012-02-20",3.9048,4.0068,3.9047555923461914,4.0068,2547486.0],["2012-02-21",4.0068,4.0812,3.9536,4.0472,3581707.0],["2012-02-22",4.0472,4.1407,3.9983,4.1407,4004131.0],["2012-02-23",4.1407,4.1832,4.0812,4.1343,3459663.0],["2012-02-24",4.1343,4.162,4.1046,4.1535,2738659.0],["2012-02-27",4.1535,4.2895,4.153453350067139,4.2023,4141566.0],["2012-02-28",4.2023,4.2066,3.9983,4.028,5473107.0],["2012-02-29",4.028,4.028041362762451,3.9536,3.9536,3027906.0],["2012-03-01",3.9536,4.0238,3.9324,3.9877,1552909.0],["2012-03-02",3.9877,4.034417629241943,3.977,4.0344,2278260.0],["2012-03-05",4.0344,4.0599,4.0195,4.0238,2257317.0],["2012-03-06",4.0238,4.0493,3.9345,3.9558,1462374.0],["2012-03-07",3.9558,3.9877,3.909,3.9579,1629058.0],["2012-03-08",3.9579,4.0259,3.957895517349243,4.0025,1603206.0],["2012-03-09",4.0025,4.1067,4.002533435821533,4.0982,2591761.0],["2012-03-12",4.0982,4.1556,4.0514,4.1194,1887462.0],["2012-03-13",4.1194,4.162,4.0854,4.1598,2004804.0],["2012-03-14",4.1598,4.2491,3.9133,3.9366,7555293.0],["2012-03-15",3.9366,4.0195,3.9026,3.96,3115116.0],["2012-03-16",3.96,4.0302,3.96,4.0068,2083720.0],["2012-03-19",4.0068,4.0642,3.9749,4.0578,2169702.0],["2012-03-20",4.0578,4.0578,4.057799816131592,4.0578,0.0],["2012-03-21",4.0578,4.057799816131592,3.9005,3.9898,2134548.0],["2012-03-22",3.9898,4.0089,3.9643,3.9749,1034271.0],["2012-03-23",3.9749,3.9962,3.875,3.8899,1241397.0],["2012-03-26",3.8899,3.9685,3.8665,3.8963,706572.0],["2012-03-27",3.8963,3.9515,3.8962535858154297,3.9154,1003284.0],["2012-03-28",3.9154,3.9153831005096436,3.6135,3.6454,2150230.0],["2012-03-29",3.6454,3.6561,3.5498,3.5817,904014.0],["2012-03-30",3.5817,3.622,3.486,3.5285,1433169.0],["2012-04-05",3.5285,3.6327,3.5264,3.6199,998640.0],["2012-04-06",3.6199,3.6497,3.5817,3.6327,1142617.0],["2012-04-09",3.6327,3.6327,3.5944,3.6093,851400.0],["2012-04-10",3.6093,3.6476,3.5328,3.6391,666396.0],["2012-04-11",3.6391,3.6433,3.571,3.6348,692091.0],["2012-04-12",3.6348,3.7198,3.6157,3.7071,1345360.0],["2012-04-13",3.7071,3.7368,3.6709,3.7113,1276240.0],["2012-04-16",3.7113,3.7177,3.6773,3.6964,1019929.0],["2012-04-17",3.6964,3.7071,3.6561,3.6688,709767.0],["2012-04-18",3.6688,3.7411,3.6667,3.7347,1309117.0],["2012-04-19",3.7347,3.7475,3.7071,3.7198,1262241.0],["2012-04-20",3.7198,3.7475,3.7113,3.739,1794231.0],["2012-04-23",3.739,3.7772,3.6135,3.6348,2156539.0],["2012-04-24",3.6348,3.6433,3.4966,3.5944,1980765.0],["2012-04-25",3.5944,3.5987,3.5392,3.5838,1732603.0],["2012-04-26",3.5838,3.5987,3.5498,3.5817,1421424.0],["2012-04-27",3.5817,3.6008,3.5519,3.5625,873904.0],["2012-05-02",3.5625,3.6348,3.5625314712524414,3.6199,1884730.0],["2012-05-03",3.6199,3.6454,3.5965,3.6263,1012081.0],["2012-05-04",3.6263,3.9643,3.6135,3.96,6707799.0],["2012-05-07",3.96,4.0961,3.8537,4.028,11643691.0],["2012-05-08",4.028,4.028041362762451,3.9005,3.9111,4924012.0],["2012-05-09",3.9111,3.9494,3.8304,3.858,3149374.0],["2012-05-10",3.858,3.8792,3.739,3.7623,6639214.0],["2012-05-11",3.7623,3.8452,3.7517,3.8176,3383469.0],["2012-05-14",3.8176,3.8495,3.7836,3.7942,2404476.0],["2012-05-15",3.7942,3.7942233085632324,3.6964,3.756,1711440.0],["2012-05-16",3.756,3.7677,3.617,3.6395,1285911.0],["2012-05-17",3.6395,3.7196,3.6363,3.6715,1380948.0],["2012-05-18",3.6715,3.8735,3.6491,3.7196,2436132.0],["2012-05-21",3.7196,3.719621181488037,3.5849,3.6266,1478532.0],["2012-05-22",3.6266,3.6843,3.626631021499634,3.6683,771744.0],["2012-05-23",3.6683,3.6715,3.5593,3.5785,1107393.0],["2012-05-24",3.5785,3.6202,3.5497,3.5978,1436910.0],["2012-05-25",3.5978,3.6074,3.5529,3.5561,995130.0],["2012-05-28",3.5561,3.6491,3.4663,3.6234,1639317.0],["2012-05-29",3.6234,3.6876,3.5978,3.6747,2299071.0],["2012-05-30",3.6747,3.8158,3.6555,3.7453,3880917.0],["2012-05-31",3.7453,3.7902,3.6876,3.7196,1766958.0],["2012-06-01",3.7196,3.7805,3.6779,3.726,1388421.0],["2012-06-04",3.726,3.726033926010132,3.5272,3.5625,1888476.0],["2012-06-05",3.5625,3.5882,3.5304,3.5433,1200063.0],["2012-06-06",3.5433,3.5433,3.543259859085083,3.5433,0.0],["2012-06-07",3.5433,3.5882,3.524,3.524,752400.0],["2012-06-08",3.524,3.5689,3.4952,3.5112,756183.0],["2012-06-11",3.5112,3.5753,3.4823,3.5657,598374.0],["2012-06-12",3.5657,3.5657052993774414,3.5112,3.5208,672138.0],["2012-06-13",3.5208,3.5849,3.5016,3.5721,871950.0],["2012-06-14",3.5721,3.6202,3.5593,3.5817,1308021.0],["2012-06-15",3.5817,3.6074,3.508,3.5593,918234.0],["2012-06-18",3.5593,3.617,3.559292793273926,3.5817,881385.0],["2012-06-19",3.5817,3.9409,3.5593,3.9409,9077166.0],["2012-06-20",3.9409,3.9794,3.8671,3.88,12623196.0],["2012-06-21",3.88,3.9409,3.7292,3.88,26748330.0],["2012-06-25",3.88,3.8799500465393066,3.6074,3.6491,11865984.0],["2012-06-26",3.6491,3.6523,3.5336,3.5368,7469820.0],["2012-06-27",3.5368,3.5529,3.3701,3.399,8004357.0],["2012-06-28",3.399,3.4246,3.2226,3.2579,7571583.0],["2012-06-29",3.2579,3.2899,3.1745,3.2739,4281363.0],["2012-07-02",3.2739,3.3412,3.2386,3.2964,4085256.0],["2012-07-03",3.2964,3.3252,3.2386,3.2483,3672555.0],["2012-07-04",3.2483,3.2771,3.213,3.2258,2750736.0],["2012-07-05",3.2258,3.2258095741271973,3.0879,3.0879,4269930.0],["2012-07-06",3.0879,3.1553,3.0559,3.1392,3185136.0],["2012-07-09",3.1392,3.1424,2.9917,3.011,2848602.0],["2012-07-10",3.011,3.043,2.9661,3.0142,2669352.0],["2012-07-11",3.0142,3.0783,3.0013,3.0527,1382688.0],["2012-07-12",3.0527,3.1104,3.0238,3.1104,2860143.0],["2012-07-13",3.1104,3.1104,3.0623,3.0783,1997637.0],["2012-07-16",3.0783,3.078307628631592,2.9212,2.9276,3471903.0],["2012-07-17",2.9276,2.9565,2.8891,2.9468,973770.0],["2012-07-18",2.9468,2.9981,2.9116,2.9885,1744845.0],["2012-07-19",2.9885,3.0623,2.9565,3.0591,2700624.0],["2012-07-20",3.0591,3.059067964553833,3.0078,3.0398,1631982.0],["2012-07-23",3.0398,3.0783,2.9789,3.0302,1229007.0],["2012-07-24",3.0302,3.0623,2.9533,3.0302,1337502.0],["2012-07-25",3.0302,3.0751,3.011,3.0302,1641087.0],["2012-07-26",3.0302,3.0687,2.9853,3.0046,1474380.0],["2012-07-27",3.0046,3.0334,2.9821,3.011,966156.0],["2012-07-30",3.011,3.0142,2.8859,2.9019,1635261.0],["2012-07-31",2.9019,2.9052,2.809,2.8186,1431960.0],["2012-08-01",2.8186,2.8795,2.8057,2.8667,1208778.0],["2012-08-02",2.8667,2.8667,2.8122,2.8282,1014237.0],["2012-08-03",2.8282,2.8955,2.809,2.8891,1239891.0],["2012-08-06",2.8891,2.9693,2.8603,2.9661,2411418.0],["2012-08-07",2.9661,2.9949,2.9436,2.9821,1881594.0],["2012-08-08",2.9821,2.9949,2.9404,2.9533,1477233.0],["2012-08-09",2.9533,3.0398,2.9372,3.0206,2167392.0],["2012-08-10",3.0206,3.0398,2.9949,3.0013,1559871.0],["2012-08-13",3.0013,3.001349925994873,2.8987,2.9052,1509357.0],["2012-08-14",2.9052,2.9436,2.8795,2.9372,1390584.0],["2012-08-15",2.9372,2.9597,2.918,2.9436,1177185.0],["2012-08-16",2.9436,3.2386,2.943631410598755,3.0783,11972766.0],["2012-08-17",3.0783,3.078307628631592,2.9853,3.0302,5319075.0],["2012-08-20",3.0302,3.0302093029022217,2.95,3.011,2587449.0],["2012-08-21",3.011,3.0591,2.9725,3.043,3676773.0],["2012-08-22",3.043,3.0783,3.0142,3.0302,2417691.0],["2012-08-23",3.0302,3.1424,3.0046,3.1104,4538697.0],["2012-08-24",3.1104,3.1424,3.0205891132354736,3.0206,2754543.0],["2012-08-27",3.0206,3.0205891132354736,2.8795,2.8923,2317887.0],["2012-08-28",2.8923,2.9468,2.8795,2.9148,1287321.0],["2012-08-29",2.9148,2.9436,2.8859,2.9116,1304769.0],["2012-08-30",2.9116,2.9372,2.8538,2.9244,2096466.0],["2012-08-31",2.9244,2.95,2.8923,2.934,1211124.0],["2012-09-03",2.934,2.9853,2.9276,2.9821,1544703.0],["2012-09-04",2.9821,2.9981,2.9212,2.9276,1407717.0],["2012-09-05",2.9276,2.9789,2.9052,2.9661,1761924.0],["2012-09-06",2.9661,3.0591,2.95,3.0366,2112435.0],["2012-09-07",3.0366,3.1937,3.0206,3.1424,6897975.0],["2012-09-10",3.1424,3.1873,3.12,3.1585,4537674.0],["2012-09-11",3.1585,3.1649,3.1264,3.1585,2546841.0],["2012-09-12",3.1585,3.1905,3.136,3.1745,2412090.0],["2012-09-13",3.1745,3.1905,3.0975,3.0975,3139044.0],["2012-09-14",3.0975,3.1873,3.0975470542907715,3.1424,3234852.0],["2012-09-17",3.1424,3.1424381732940674,3.011,3.0302,2348388.0],["2012-09-18",3.0302,3.0302093029022217,2.9533,2.9789,1836990.0],["2012-09-19",2.9789,3.0206,2.9757,3.0142,1117176.0],["2012-09-20",3.0142,3.0142,2.9052,2.9148,2039556.0],["2012-09-21",2.9148,2.934,2.8827,2.9116,1053264.0],["2012-09-24",2.9116,2.9372,2.8538,2.9244,1061484.0],["2012-09-25",2.9244,2.9308,2.8603,2.9148,852972.0],["2012-09-26",2.9148,2.9212,2.825,2.8506,946077.0],["2012-09-27",2.8506,2.9468,2.8282,2.9308,1147194.0],["2012-09-28",2.9308,2.9597,2.9084,2.95,953844.0],["2012-10-08",2.95,2.9661,2.9372,2.9597,969801.0],["2012-10-09",2.9597,3.0238,2.95,3.0238,1441212.0],["2012-10-10",3.0238,3.0847,2.9917,3.0783,2626017.0],["2012-10-11",3.0783,3.1264,2.9917,2.9981,2587992.0],["2012-10-12",2.9981,3.043,2.9629,2.9981,1860528.0],["2012-10-15",2.9981,2.9981424808502197,2.9212,2.95,933615.0],["2012-10-16",2.95,2.9821,2.9308,2.9468,682911.0],["2012-10-17",2.9468,2.9949,2.9276,2.9821,1054161.0],["2012-10-18",2.9821,3.043,2.9821105003356934,3.0238,1902120.0],["2012-10-19",3.0238,3.0815,3.0078,3.043,1569093.0],["2012-10-22",3.043,3.0719,3.0142,3.0623,1454670.0],["2012-10-23",3.0623,3.0751,2.9981,3.0078,1515222.0],["2012-10-24",3.0078,3.1328,3.0077626705169678,3.0559,2594514.0],["2012-10-25",3.0559,3.104,3.0046,3.0206,3109509.0],["2012-10-26",3.0206,3.0206,2.918,2.9244,2150199.0],["2012-10-29",2.9244,2.9404,2.9052,2.9276,1107504.0],["2012-10-30",2.9276,2.95,2.9052,2.9244,874281.0],["2012-10-31",2.9244,2.9276,2.8859,2.9212,920436.0],["2012-11-01",2.9212,2.9821,2.9148,2.9693,1046577.0],["2012-11-02",2.9693,2.9853,2.9436,2.9789,816237.0],["2012-11-05",2.9789,3.0527,2.9661,3.0078,1174557.0],["2012-11-06",3.0078,3.1072,2.9693,3.0013,1918860.0],["2012-11-07",3.0013,3.0142,2.9052,2.9629,1078059.0],["2012-11-08",2.9629,3.0302,2.9052,2.918,1723380.0],["2012-11-09",2.918,2.9821,2.8699,2.9757,1571427.0],["2012-11-12",2.9757,3.0078,2.934,2.9757,819540.0],["2012-11-13",2.9757,3.043,2.8891,2.8987,999630.0],["2012-11-14",2.8987,2.9148,2.8667,2.8987,600321.0],["2012-11-15",2.8987,2.9084,2.8538,2.8987,771279.0],["2012-11-16",2.8987,2.8987390995025635,2.8218,2.841,766929.0],["2012-11-19",2.841,2.8955,2.7897,2.8474,590046.0],["2012-11-20",2.8474,2.8731,2.8218,2.8474,423126.0],["2012-11-21",2.8474,2.8827,2.8218,2.8795,533493.0],["2012-11-22",2.8795,2.8891,2.8474,2.8763,578493.0],["2012-11-23",2.8763,2.8827,2.8282,2.8763,552129.0],["2012-11-26",2.8763,2.8763,2.8378,2.8442,422250.0],["2012-11-27",2.8442,2.8474,2.7576,2.7641,1358697.0],["2012-11-28",2.7641,2.7640633583068848,2.6807,2.6935,1060410.0],["2012-11-29",2.6935,2.7288,2.6647,2.6743,715398.0],["2012-11-30",2.6743,2.7096,2.6647,2.6935,278916.0],["2012-12-03",2.6935,2.7192,2.6165611743927,2.6166,400524.0],["2012-12-04",2.6166,2.6615,2.5813,2.655,580437.0],["2012-12-05",2.655,2.7544,2.6358,2.7288,1609164.0],["2012-12-06",2.7288,2.732,2.7031,2.7128,463959.0],["2012-12-07",2.7128,2.7673,2.6903,2.7609,1086228.0],["2012-12-10",2.7609,2.8442,2.7448,2.7993,1635726.0],["2012-12-11",2.7993,2.8154,2.7640633583068848,2.7641,829596.0],["2012-12-12",2.7641,2.7865,2.7288,2.7576,823836.0],["2012-12-13",2.7576,2.7705,2.6935,2.7031,1364628.0],["2012-12-14",2.7031,2.8186,2.703138828277588,2.8025,1776417.0],["2012-12-17",2.8025,2.8378,2.7929,2.8314,1493610.0],["2012-12-18",2.8314,2.9468,2.825,2.841,2572626.0],["2012-12-19",2.841,2.9372,2.8410205841064453,2.8571,2167239.0],["2012-12-20",2.8571,2.9404,2.8122,2.8538,2433021.0],["2012-12-21",2.8538,2.8891,2.8218,2.8571,2009274.0],["2012-12-24",2.8571,2.8699,2.8282,2.8635,1423884.0],["2012-12-25",2.8635,2.9276,2.8442,2.9116,3374145.0],["2012-12-26",2.9116,3.1104,2.9052,3.0559,6831603.0],["2012-12-27",3.0559,3.0623,2.9885,2.9917,4431132.0],["2012-12-28",2.9917,3.0142,2.9468,2.9917,2024151.0],["2012-12-31",2.9917,3.0398,2.9693,3.0206,2579232.0],["2013-01-04",3.0206,3.0527,2.9661,2.9757,1457913.0],["2013-01-07",2.9757,3.0302,2.9468,3.0238,2197833.0],["2013-01-08",3.0238,3.0943,2.9885,3.0527,3992829.0],["2013-01-09",3.0527,3.1008,3.0206,3.0494,3437067.0],["2013-01-10",3.0494,3.1489,3.0398,3.0975,4395582.0],["2013-01-11",3.0975,3.1264,2.9853,2.9981,3492867.0],["2013-01-14",2.9981,3.0847,2.9821,3.0751,4325835.0],["2013-01-15",3.0751,3.1905,3.0751001834869385,3.1617,5145642.0],["2013-01-16",3.1617,3.1905,3.0783,3.1136,3798279.0],["2013-01-17",3.1136,3.1424,3.0655,3.0847,2375568.0],["2013-01-18",3.0847,3.1521,3.084719657897949,3.136,2972517.0],["2013-01-21",3.136,3.1585,3.1008,3.1553,2347005.0],["2013-01-22",3.1553,3.1553,3.062274217605591,3.0623,3094692.0],["2013-01-23",3.0623,3.0783,3.0142,3.0559,1797612.0],["2013-01-24",3.0559,3.1136,2.9597,2.9821,2210301.0],["2013-01-25",2.9821,3.0206,2.9565,3.0206,1497759.0],["2013-01-28",3.0206,3.078307628631592,2.9981,3.0783,1475127.0],["2013-01-29",3.0783,3.1136,3.0527,3.1104,2351334.0],["2013-01-30",3.1104,3.174504518508911,3.0783,3.1745,3565209.0],["2013-01-31",3.1745,3.492,3.174504518508911,3.492,28252551.0],["2013-02-01",3.492,3.491955518722534,3.322,3.3605,15080073.0],["2013-02-04",3.3605,3.6298,3.3028,3.431,14924061.0],["2013-02-05",3.431,3.4310295581817627,3.2611,3.3477,8030439.0],["2013-02-06",3.3477,3.3926,3.3188,3.3605,3742341.0],["2013-02-07",3.3605,3.3669,3.2803,3.3188,4553226.0],["2013-02-08",3.3188,3.3541,3.2835,3.3445,3600873.0],["2013-02-18",3.3445,3.3733,3.3092,3.3605,3589491.0],["2013-02-19",3.3605,3.3604860305786133,3.2707,3.2771,3299250.0],["2013-02-20",3.2771,3.3188,3.2611,3.3156,2118234.0],["2013-02-21",3.3156,3.322,3.2354,3.2547,3016299.0],["2013-02-22",3.2547,3.3188,3.2418,3.2771,2517249.0],["2013-02-25",3.2771,3.4503,3.2675,3.3958,6652752.0],["2013-02-26",3.3958,3.7357,3.3957576751708984,3.7357,5098482.0],["2013-02-27",3.7357,3.9569,3.735653877258301,3.8351,40056867.0],["2013-02-28",3.8351,3.835057497024536,3.6491,3.7036,27507831.0],["2013-03-01",3.7036,3.819,3.6779,3.7677,18640164.0],["2013-03-04",3.7677,3.7677195072174072,3.5368,3.5529,12408654.0],["2013-03-05",3.5529,3.6555,3.552880048751831,3.633,7668762.0],["2013-03-06",3.633,3.7677,3.5978,3.7421,10622733.0],["2013-03-07",3.7421,3.7485,3.5914,3.6266,6491949.0],["2013-03-08",3.6266,3.6811,3.601,3.6106,4012011.0],["2013-03-11",3.6106,3.6619,3.6074,3.633,2672157.0],["2013-03-12",3.633,3.6491,3.4503,3.4952,6183522.0],["2013-03-13",3.4952,3.5497,3.431,3.4759,3893526.0],["2013-03-14",3.4759,3.5144,3.4503,3.4791,2161719.0],["2013-03-15",3.4791,3.5625,3.4342,3.4855,3189345.0],["2013-03-18",3.4855,3.524,3.4630959033966064,3.4631,2489436.0],["2013-03-19",3.4631,3.4855,3.4086,3.4695,2361630.0],["2013-03-20",3.4695,3.5914,3.4535,3.5657,7348116.0],["2013-03-21",3.5657,3.6138,3.4984,3.508,9749166.0],["2013-03-22",3.508,3.5079870223999023,3.4022,3.4471,7871541.0],["2013-03-25",3.4471,3.485542058944702,3.4086,3.4855,4464495.0],["2013-03-26",3.4855,3.485542058944702,3.4086,3.4567,2590734.0],["2013-03-27",3.4567,3.5112,3.4342,3.492,4318809.0],["2013-03-28",3.492,3.491955518722534,3.322,3.3316,4342269.0],["2013-03-29",3.3316,3.3701,3.3188,3.322,2255298.0],["2013-04-01",3.322,3.3477,3.2996,3.3316,1594035.0],["2013-04-02",3.3316,3.3733,3.2643,3.2771,2796123.0],["2013-04-03",3.2771,3.3028,3.245,3.2675,2017791.0],["2013-04-08",3.2675,3.2674946784973145,3.1392,3.2226,2831199.0],["2013-04-09",3.2226,3.2835,3.2034,3.2515,2961663.0],["2013-04-10",3.2515,3.5753,3.25146222114563,3.4631,13617327.0],["2013-04-11",3.4631,3.5625,3.399,3.4086,7332381.0],["2013-04-12",3.4086,3.4246,3.3637,3.3797,3041529.0],["2013-04-15",3.3797,3.3797247409820557,3.245,3.2899,2441277.0],["2013-04-16",3.2899,3.3284,3.2322,3.306,3179853.0],["2013-04-17",3.306,3.3738,3.2963,3.3609,3142207.0],["2013-04-18",3.3609,3.5419,3.3157,3.4385,6407811.0],["2013-04-19",3.4385,3.4902,3.3932,3.4643,4990737.0],["2013-04-22",3.4643,3.5871,3.464324712753296,3.5548,7541802.0],["2013-04-23",3.5548,3.5548110008239746,3.3544,3.3738,5753523.0],["2013-04-24",3.3738,3.4837,3.3544,3.4773,3726322.0],["2013-04-25",3.4773,3.4772512912750244,3.3092,3.3286,5323395.0],["2013-04-26",3.3286,3.3609,3.251,3.264,3258030.0],["2013-05-02",3.264,3.2704,3.1541,3.264,1485858.0],["2013-05-03",3.264,3.3221,3.2575,3.3157,2560711.0],["2013-05-06",3.3157,3.3544,3.2963,3.3286,2977627.0],["2013-05-07",3.3286,3.3674,3.2963,3.3157,2440383.0],["2013-05-08",3.3157,3.3674,3.2963,3.3351,2986081.0],["2013-05-09",3.3351,3.3351,3.2381,3.2898,3212581.0],["2013-05-10",3.2898,3.4902,3.2898,3.4837,10054786.0],["2013-05-13",3.4837,3.483715057373047,3.3932,3.4579,5565234.0],["2013-05-14",3.4579,3.5807,3.4062,3.5677,11116905.0],["2013-05-15",3.5677,3.6518,3.5354,3.5613,10447471.0],["2013-05-16",3.5613,3.781,3.516,3.7164,13091463.0],["2013-05-17",3.7164,3.7746,3.6194,3.7035,12425943.0],["2013-05-20",3.7035,3.8457,3.6841,3.7681,10291953.0],["2013-05-21",3.7681,3.9038,3.6324,3.8521,16174833.0],["2013-05-22",3.8521,3.8521223068237305,3.7099,3.7358,15962385.0],["2013-05-23",3.7358,3.8069,3.6776,3.6841,8338288.0],["2013-05-24",3.6841,3.8133432865142822,3.6776,3.8133,8248027.0],["2013-05-27",3.8133,3.962,3.8069,3.9297,9600532.0],["2013-05-28",3.9297,3.9426,3.7875,3.8521,13672669.0],["2013-05-29",3.8521,3.878,3.8198,3.8457,6107010.0],["2013-05-30",3.8457,3.9232,3.7358,3.7552,14310585.0],["2013-05-31",3.7552,3.7746,3.6905,3.7099,7416013.0],["2013-06-03",3.7099,3.7616,3.6905,3.7164,4374903.0],["2013-06-04",3.7164,3.8004162311553955,3.6647,3.8004,7834408.0],["2013-06-05",3.8004,3.8715,3.7681,3.865,10020534.0],["2013-06-06",3.865,4.0589,3.7875,3.8327,24446412.0],["2013-06-07",3.8327,3.8327319622039795,3.6453,3.6711,13842768.0],["2013-06-13",3.6711,3.671149969100952,3.3027,3.4191,7665376.0],["2013-06-14",3.4191,3.5807,3.3997,3.5096,8960046.0],["2013-06-17",3.5096,3.516,3.4126,3.432,5192679.0],["2013-06-18",3.432,3.529,3.4126,3.4902,5872753.0],["2013-06-19",3.4902,3.4902,3.4255,3.4837,3294534.0],["2013-06-20",3.4837,3.5677,3.3738,3.3868,4959259.0],["2013-06-21",3.3868,3.4255,3.2316,3.3868,4941313.0],["2013-06-24",3.3868,3.4062,3.0571,3.1218,5783337.0],["2013-06-25",3.1218,3.1476,2.8115,3.0701,6259591.0],["2013-06-26",3.0701,3.128232955932617,2.9925,3.1282,4513392.0],["2013-06-27",3.1282,3.1735,3.0248,3.0313,4858581.0],["2013-06-28",3.0313,3.0895,2.9408,3.0054,2433519.0],["2013-07-01",3.0054,3.0701,2.9537,3.0507,2720283.0],["2013-07-02",3.0507,3.1088,3.0313,3.0959,4254961.0],["2013-07-03",3.0959,3.095916748046875,2.9796,3.0507,3464346.0],["2013-07-04",3.0507,3.1088,2.9796,3.0701,4486476.0],["2013-07-05",3.0701,3.1153,3.0571,3.0636,3337930.0],["2013-07-08",3.0636,3.063600540161133,2.8438,2.8438,4100584.0],["2013-07-09",2.8438,2.92140793800354,2.8051,2.9214,2818479.0],["2013-07-10",2.9214,3.0119,2.8762,3.0119,3256876.0],["2013-07-11",3.0119,3.1347,2.999,3.1088,6071448.0],["2013-07-12",3.1088,3.1347,3.0701,3.0765,3892578.0],["2013-07-15",3.0765,3.2187,3.0765271186828613,3.1864,5851194.0],["2013-07-16",3.1864,3.3351,3.1864027976989746,3.2381,7089817.0],["2013-07-17",3.2381,3.264,3.0701,3.1282,7997020.0],["2013-07-18",3.1282,3.2252,3.0507,3.1541,5158074.0],["2013-07-19",3.1541,3.2058,3.0377,3.0377,4445626.0],["2013-07-22",3.0377,3.0959,2.9796,3.0895,4442209.0],["2013-07-23",3.0895,3.3997,3.0894532203674316,3.3997,21102975.0],["2013-07-24",3.3997,3.4773,3.3286,3.3609,15137736.0],["2013-07-25",3.3609,3.5483,3.3609118461608887,3.4062,12854736.0],["2013-07-26",3.4062,3.4062,3.3027,3.3674,7707517.0],["2013-07-29",3.3674,3.367375135421753,3.1864,3.2187,8538162.0],["2013-07-30",3.2187,3.2963,3.167,3.2704,5645718.0],["2013-07-31",3.2704,3.3932,3.2704,3.3609,6508078.0],["2013-08-01",3.3609,3.432,3.348,3.4126,6325677.0],["2013-08-02",3.4126,3.4579,3.3609,3.3738,5336125.0],["2013-08-05",3.3738,3.464324712753296,3.348,3.4643,6240660.0],["2013-08-06",3.4643,3.5871,3.432,3.5419,8139793.0],["2013-08-07",3.5419,3.5419,3.432,3.4385,7159567.0],["2013-08-08",3.4385,3.4773,3.3997,3.4255,4513608.0],["2013-08-09",3.4255,3.464324712753296,3.3738,3.4643,4965735.0],["2013-08-12",3.4643,3.5677,3.4579,3.5613,6972328.0],["2013-08-13",3.5613,3.5871,3.5225,3.5807,5575633.0],["2013-08-14",3.5807,3.7422,3.4837,3.516,13149492.0],["2013-08-15",3.516,3.5160303115844727,3.4255,3.432,6494674.0],["2013-08-16",3.432,3.5548,3.4061548709869385,3.4062,6852060.0],["2013-08-19",3.4062,3.4708,3.3868,3.4708,3584424.0],["2013-08-20",3.4708,3.5225,3.4126,3.4385,4173946.0],["2013-08-21",3.4385,3.4643,3.3997,3.4579,3667372.0],["2013-08-22",3.4579,3.4773,3.4255,3.4643,3722677.0],["2013-08-23",3.4643,3.4837,3.3415,3.3868,4675215.0],["2013-08-26",3.3868,3.5031,3.3803,3.4902,4417053.0],["2013-08-27",3.4902,3.6001,3.4579,3.5871,7140825.0],["2013-08-28",3.5871,3.587127447128296,3.4579,3.4773,7278244.0],["2013-08-29",3.4773,3.529,3.4255,3.4514,4255437.0],["2013-08-30",3.4514,3.4643,3.3609,3.3738,6283144.0],["2013-09-02",3.3738,3.4385,3.3286,3.4255,3946341.0],["2013-09-03",3.4255,3.4643,3.3868,3.4579,3732660.0],["2013-09-04",3.4579,3.4643,3.4062,3.4191,3766302.0],["2013-09-05",3.4191,3.4191,3.348,3.3609,5493099.0],["2013-09-06",3.3609,3.4126,3.3351,3.3997,4380933.0],["2013-09-09",3.3997,3.4385,3.3932,3.4255,5255392.0],["2013-09-10",3.4255,3.529,3.4191,3.5096,8105634.0],["2013-09-11",3.5096,3.8586,3.5095677375793457,3.8586,25187295.0],["2013-09-12",3.8586,4.0654,3.7229,3.7487,44118085.0],["2013-09-13",3.7487,3.748709201812744,3.5354,3.6776,17224243.0],["2013-09-16",3.6776,3.6776132583618164,3.5548,3.6194,7547256.0],["2013-09-17",3.6194,3.697,3.5613,3.5742,8089938.0],["2013-09-18",3.5742,3.5807,3.4966,3.5548,7479631.0],["2013-09-23",3.5548,3.7616,3.5354,3.7229,14070579.0],["2013-09-24",3.7229,3.7228565216064453,3.5936,3.6453,8797236.0],["2013-09-25",3.6453,3.6647,3.5613,3.5742,6988360.0],["2013-09-26",3.5742,3.6065,3.5225,3.5419,5980656.0],["2013-09-27",3.5419,3.5742,3.4902,3.516,3964909.0],["2013-09-30",3.516,3.5807,3.5096,3.5613,3271387.0],["2013-10-08",3.5613,3.6259076595306396,3.4966,3.6259,5262649.0],["2013-10-09",3.6259,3.6841,3.6001,3.6711,7974931.0],["2013-10-10",3.6711,3.7164,3.5483,3.6324,7447441.0],["2013-10-11",3.6324,3.6905,3.613,3.6776,9260302.0],["2013-10-14",3.6776,3.7035,3.613,3.6582,7869753.0],["2013-10-15",3.6582,3.6647,3.5548,3.5871,8115370.0],["2013-10-16",3.5871,3.6001,3.4902,3.5225,6162829.0],["2013-10-17",3.5225,3.5871,3.516,3.5613,5644576.0],["2013-10-18",3.5613,3.6065,3.5612738132476807,3.5807,3201415.0],["2013-10-21",3.5807,3.697,3.5806641578674316,3.6582,8482101.0],["2013-10-22",3.6582,3.7099,3.6388,3.6647,6224286.0],["2013-10-23",3.6647,3.7035,3.5742,3.6324,6076618.0],["2013-10-24",3.6324,3.6388,3.5742,3.613,3397290.0],["2013-10-25",3.613,3.7422,3.612980365753174,3.697,12734566.0],["2013-10-28",3.697,3.794,3.6776,3.7681,11226360.0],["2013-10-29",3.7681,3.8069,3.4579,3.5483,11937558.0],["2013-10-30",3.5483,3.5807,3.4837,3.5677,6047824.0],["2013-10-31",3.5677,3.5742,3.4966,3.5096,4044684.0],["2013-11-01",3.5096,3.5225,3.3738,3.4191,5213424.0],["2013-11-04",3.4191,3.4643,3.4126,3.4514,2335627.0],["2013-11-05",3.4514,3.5096,3.4255,3.4966,2570820.0],["2013-11-06",3.4966,3.5613,3.4837,3.4837,3308701.0],["2013-11-07",3.4837,3.516,3.419080972671509,3.4191,2309536.0],["2013-11-08",3.4191,3.4191,3.3609,3.3738,2762442.0],["2013-11-11",3.3738,3.3997,3.3157,3.3738,2131651.0],["2013-11-12",3.3738,3.4062,3.3609,3.3997,2506938.0],["2013-11-13",3.3997,3.399691581726074,3.3286,3.3415,2363794.0],["2013-11-14",3.3415,3.4062,3.3221,3.3932,2242315.0],["2013-11-15",3.3932,3.4902,3.3932,3.4708,4769748.0],["2013-11-18",3.4708,3.5225,3.4579,3.5225,4205962.0],["2013-11-19",3.5225,3.5807,3.4837,3.5613,4550779.0],["2013-11-20",3.5613,3.5742008686065674,3.529,3.5742,3715924.0],["2013-11-21",3.5742,3.5742008686065674,3.4837,3.5354,4677724.0],["2013-11-22",3.5354,3.5419,3.4902,3.516,3238779.0],["2013-11-25",3.516,3.5871,3.4966,3.5613,4916577.0],["2013-11-26",3.5613,3.5742,3.4966,3.5419,3334893.0],["2013-11-27",3.5419,3.6001,3.5225,3.6001,5321875.0],["2013-11-28",3.6001,3.6518,3.5871,3.5936,4830045.0],["2013-11-29",3.5936,3.658223867416382,3.593590021133423,3.6582,6814885.0],["2013-12-02",3.6582,3.658223867416382,3.3803,3.4449,6900115.0],["2013-12-03",3.4449,3.7293,3.444934844970703,3.6841,8363157.0],["2013-12-04",3.6841,3.7875,3.6647,3.7035,13798749.0],["2013-12-05",3.7035,4.0719,3.6712,4.0719,20642667.0],["2013-12-06",4.0719,4.3498,3.9555,3.962,51551173.0],["2013-12-09",3.962,4.0008,3.8844,3.9297,20826169.0],["2013-12-10",3.9297,3.962,3.8327,3.8844,15689092.0],["2013-12-11",3.8844,3.9879,3.8133,3.9814,14270934.0],["2013-12-12",3.9814,4.0072,3.8909,3.9103,9748225.0],["2013-12-13",3.9103,3.9297,3.8521,3.878,7012929.0],["2013-12-16",3.878,3.878,3.7229,3.7487,10986981.0],["2013-12-17",3.7487,3.8263,3.697,3.8004,7198252.0],["2013-12-18",3.8004,3.8392,3.7422,3.781,5640826.0],["2013-12-19",3.781,3.8327,3.7422,3.7422,4512237.0],["2013-12-20",3.7422,3.742246627807617,3.6388,3.6518,4298488.0],["2013-12-23",3.6518,3.7422,3.5548,3.6905,4616445.0],["2013-12-24",3.6905,3.7422,3.6582,3.6905,4105801.0],["2013-12-25",3.6905,3.794,3.6388,3.7746,5682027.0],["2013-12-26",3.7746,3.8004,3.6776,3.6776,4625046.0],["2013-12-27",3.6776,3.794,3.6711,3.781,4882123.0],["2013-12-30",3.781,3.878,3.7552,3.8133,5189361.0],["2013-12-31",3.8133,3.8327,3.7616,3.8263,3635655.0],["2014-01-02",3.8263,3.8974,3.8069,3.8457,5179590.0],["2014-01-03",3.8457,3.8457,3.7487,3.7681,4893420.0],["2014-01-06",3.7681,3.768099308013916,3.6517598628997803,3.6518,4674912.0],["2014-01-07",3.6518,3.697,3.6065,3.6647,3175768.0],["2014-01-08",3.6647,3.7164,3.6582,3.6776,3529231.0],["2014-01-09",3.6776,3.7229,3.6065,3.6065,3717469.0],["2014-01-10",3.6065,3.6194,3.4773,3.4902,5970930.0],["2014-01-13",3.4902,3.5419,3.490177869796753,3.529,3112603.0],["2014-01-14",3.529,3.5871,3.5096,3.5742,2802790.0],["2014-01-15",3.5742,3.6324,3.5613,3.6324,3672526.0],["2014-01-16",3.6324,3.6647,3.5936,3.6194,3589102.0],["2014-01-17",3.6194,3.6647,3.5936,3.6001,3315466.0],["2014-01-20",3.6001,3.6001,3.5096,3.5354,2740258.0],["2014-01-21",3.5354,3.6518,3.535421133041382,3.6518,3066720.0],["2014-01-22",3.6518,3.8392,3.6388,3.8004,7071543.0],["2014-01-23",3.8004,3.878,3.7681,3.8457,7333266.0],["2014-01-24",3.8457,3.8844,3.794,3.8392,5415621.0],["2014-01-27",3.8392,3.878,3.794,3.8586,5241255.0],["2014-01-28",3.8586,3.8909,3.8004,3.8327,3213048.0],["2014-01-29",3.8327,3.9038,3.8327,3.865,4136580.0],["2014-01-30",3.865,3.8909,3.8004,3.8392,2970679.0],["2014-02-07",3.8392,4.0719,3.8069,4.0396,10546156.0],["2014-02-10",4.0396,4.1494,4.0008,4.1042,11548617.0],["2014-02-11",4.1042,4.1171,4.0137,4.0525,8808798.0],["2014-02-12",4.0525,4.2335,4.052484512329102,4.2011,12908434.0],["2014-02-13",4.2011,4.3046,4.071875095367432,4.0719,15084790.0],["2014-02-14",4.0719,4.2011399269104,4.071875095367432,4.2011,10477173.0],["2014-02-17",4.2011,4.6213,4.2011399269104,4.6213,14871514.0],["2014-02-18",4.6213,4.8927,4.5372,4.6019,38882256.0],["2014-02-19",4.6019,4.821615219116211,4.4726,4.8216,24843133.0],["2014-02-20",4.8216,4.821615219116211,4.6148,4.6342,15800671.0],["2014-02-21",4.6342,4.6342,4.3627,4.4726,14628664.0],["2014-02-24",4.4726,4.6083,4.4467,4.5695,9967801.0],["2014-02-25",4.5695,4.6148,4.2593,4.2787,12711679.0],["2014-02-26",4.2787,4.311,4.1494,4.2916,11612365.0],["2014-02-27",4.2916,4.395,4.2399,4.2528,8717973.0],["2014-02-28",4.2528,4.252845764160156,4.0137,4.1882,11246914.0],["2014-03-03",4.1882,4.3563,4.1365,4.3563,8786397.0],["2014-03-04",4.3563,4.395,4.2722,4.3756,6954375.0],["2014-03-05",4.3756,4.408,4.2658,4.2852,5815219.0],["2014-03-06",4.2852,4.285163402557373,4.1494,4.2593,5530084.0],["2014-03-07",4.2593,4.576,4.2593092918396,4.4791,13275831.0],["2014-03-10",4.4791,4.5695,4.304553031921387,4.3046,11909265.0],["2014-03-11",4.3046,4.5566,4.2399,4.5437,9437106.0],["2014-03-12",4.5437,4.7311,4.4403,4.6471,15995614.0],["2014-03-13",4.6471,4.6859,4.5631,4.6665,8524774.0],["2014-03-14",4.6665,4.7505,4.4597,4.5308,9656809.0],["2014-03-17",4.5308,4.64064359664917,4.4015,4.6406,7511422.0],["2014-03-18",4.6406,4.6794,4.4791,4.5308,7411894.0],["2014-03-19",4.5308,4.530769348144531,4.4015,4.5178,5814702.0],["2014-03-20",4.5178,4.517841339111328,4.2399,4.2399,8152588.0],["2014-03-21",4.2399,4.3627,4.1688,4.3369,7375551.0],["2014-03-24",4.3369,4.3886,4.2981,4.3563,5713560.0],["2014-03-25",4.3563,4.4403,4.2722,4.3692,4942489.0],["2014-03-26",4.3692,4.4209,4.3498,4.3886,3432036.0],["2014-03-27",4.3886,4.4209,4.265772819519043,4.2658,4933198.0],["2014-03-28",4.2658,4.3239,4.1559,4.2787,4470634.0],["2014-03-31",4.2787,4.3563,4.2205,4.2981,3420837.0],["2014-04-01",4.2981,4.395,4.2722,4.3821,3373738.0],["2014-04-02",4.3821,4.408,4.2787,4.2981,3603478.0],["2014-04-03",4.2981,4.492,4.298089981079102,4.4597,7504429.0],["2014-04-04",4.4597,4.5695,4.4209,4.5372,7448629.0],["2014-04-08",4.5372,4.6083,4.492,4.5502,6163603.0],["2014-04-09",4.5502,4.576,4.4726,4.5308,6068736.0],["2014-04-10",4.5308,4.5695,4.4791,4.5114,4975297.0],["2014-04-11",4.5114,4.64064359664917,4.4338,4.6406,7742398.0],["2014-04-14",4.6406,4.8281,4.6083,4.6536,12452409.0],["2014-04-15",4.6536,4.6924,4.5825,4.6148,6209620.0],["2014-04-16",4.6148,4.6342,4.5243,4.6277,4768924.0],["2014-04-17",4.6277,4.7182,4.6019,4.6342,7349872.0],["2014-04-18",4.6342,4.7183,4.5242,4.686,7423030.0],["2014-04-21",4.686,5.152,4.6342,4.9902,24230382.0],["2014-04-22",4.9902,5.2426,4.9125,5.1779,29269624.0],["2014-04-23",5.1779,5.177855491638184,4.9707,5.016,13820832.0],["2014-04-24",5.016,5.1196,4.8672,5.0872,12763582.0],["2014-04-25",5.0872,5.1584,4.8089,4.8089,13434409.0],["2014-04-28",4.8089,4.8219,4.4012,4.4077,13107826.0],["2014-04-29",4.4077,4.4853,4.2782,4.4012,7461886.0],["2014-04-30",4.4012,4.4853,4.2717,4.3559,7529842.0],["2014-05-05",4.3559,4.4659,4.1876,4.44,6823888.0],["2014-05-06",4.44,4.4983,4.3947,4.4206,5370051.0],["2014-05-07",4.4206,4.4724,4.2653,4.2847,5605077.0],["2014-05-08",4.2847,4.3882,4.2135,4.2717,4472329.0],["2014-05-09",4.2717,4.2911,4.1682,4.22,4278154.0],["2014-05-12",4.22,4.3365,4.219952583312988,4.317,4620070.0],["2014-05-13",4.317,4.4271,4.3106,4.3559,4913517.0],["2014-05-14",4.3559,4.3947,4.317,4.3559,3198867.0],["2014-05-15",4.3559,4.3688,4.122867107391357,4.1229,7705350.0],["2014-05-16",4.1229,4.1358,4.0323,4.1099,5589018.0],["2014-05-19",4.1099,4.1164,3.9546,3.9999,4601005.0],["2014-05-20",3.9999,4.1293,3.9998939037323,4.0323,3193978.0],["2014-05-21",4.0323,4.1229,3.9805,4.097,2940702.0],["2014-05-22",4.097,4.1617,4.0452,4.0646,3290451.0],["2014-05-23",4.0646,4.1423,4.0452,4.1293,2434618.0],["2014-05-26",4.1293,4.2523,4.129340171813965,4.22,3990705.0],["2014-05-27",4.22,4.2588,4.1423,4.1746,3607789.0],["2014-05-28",4.1746,4.2847,4.1746,4.2847,4474992.0],["2014-05-29",4.2847,4.3235,4.207,4.2394,3765547.0],["2014-05-30",4.2394,4.239368438720703,4.1164,4.207,3914992.0],["2014-06-03",4.207,4.22,4.1488,4.1682,2166615.0],["2014-06-04",4.1682,4.1682,4.0646,4.1164,3470586.0],["2014-06-05",4.1164,4.174647331237793,4.0905,4.1746,2606668.0],["2014-06-06",4.1746,4.2782,4.1746,4.2329,3845595.0],["2014-06-09",4.2329,4.2717,4.1746,4.2005,2835942.0],["2014-06-10",4.2005,4.2394,4.1488,4.2264,2455102.0],["2014-06-11",4.2264,4.2523,4.1811,4.2458,3081346.0],["2014-06-12",4.2458,4.2588,4.1811,4.2264,2601976.0],["2014-06-13",4.2264,4.3429,4.1941,4.3041,4775262.0],["2014-06-16",4.3041,4.3688,4.2847,4.317,4643002.0],["2014-06-17",4.317,4.4465,4.2782,4.4012,8216326.0],["2014-06-18",4.4012,4.453,4.3365,4.3688,4515682.0],["2014-06-19",4.3688,4.4271,4.22,4.2458,5596842.0],["2014-06-20",4.2458,4.2653,4.1099,4.1941,4715502.0],["2014-06-23",4.1941,4.271730899810791,4.1746,4.2717,3406299.0],["2014-06-24",4.2717,4.3106,4.2264,4.3041,3323077.0],["2014-06-25",4.3041,4.304092884063721,4.1876,4.2329,3408526.0],["2014-06-26",4.2329,4.6536,4.232897758483887,4.5047,16481982.0],["2014-06-27",4.5047,4.5436,4.4335,4.5112,8198349.0],["2014-06-30",4.5112,4.5759,4.4918,4.5112,6362793.0],["2014-07-01",4.5112,4.563,4.4983,4.5565,6074178.0],["2014-07-02",4.5565,4.6407,4.5177,4.5953,7708680.0],["2014-07-03",4.5953,4.6471,4.563,4.5695,6490677.0],["2014-07-04",4.5695,4.5824,4.4724,4.5242,7051798.0],["2014-07-07",4.5242,4.6924,4.5047,4.6536,9061435.0],["2014-07-08",4.6536,4.7442,4.6083,4.6795,7324393.0],["2014-07-09",4.6795,4.7118,4.5435686111450195,4.5436,7418383.0],["2014-07-10",4.5436,4.5759,4.4724,4.4918,5723424.0],["2014-07-11",4.4918,4.6795,4.4853,4.6277,6707149.0],["2014-07-14",4.6277,4.711848258972168,4.6083,4.7118,6645972.0],["2014-07-15",4.7118,4.711848258972168,4.6083,4.6536,6591759.0],["2014-07-16",4.6536,4.8348,4.6083,4.8154,12804553.0],["2014-07-17",4.8154,4.8866,4.7054,4.7442,8190019.0],["2014-07-18",4.7442,4.7636,4.6601,4.7377,6080929.0],["2014-07-21",4.7377,4.7636,4.6212,4.6795,4628442.0],["2014-07-22",4.6795,4.7636,4.6342,4.7248,5460310.0],["2014-07-23",4.7248,4.7507,4.563,4.5695,7487052.0],["2014-07-24",4.5695,4.6148,4.4724,4.563,6814098.0],["2014-07-25",4.563,4.6018,4.5436,4.5953,3609232.0],["2014-07-28",4.5953,4.6407,4.5824,4.6342,6126852.0],["2014-07-29",4.6342,4.686,4.6148,4.686,6505494.0],["2014-07-30",4.686,4.7183,4.6601,4.7118,5667411.0],["2014-07-31",4.7118,4.7572,4.6924,4.7572,6859011.0],["2014-08-01",4.7572,4.7895,4.6601,4.6665,8008080.0],["2014-08-04",4.6665,4.7054,4.6342,4.6924,6615619.0],["2014-08-05",4.6924,4.7572,4.6601,4.7572,8244402.0],["2014-08-06",4.7572,4.8607,4.7442,4.8283,11730588.0],["2014-08-07",4.8283,4.8348,4.7118,4.7183,6566055.0],["2014-08-08",4.7183,4.9643,4.7183,4.8866,12670624.0],["2014-08-11",4.8866,4.9643,4.8607,4.9384,8357871.0],["2014-08-12",4.9384,5.0355,4.8737,5.016,8188578.0],["2014-08-13",5.016,5.1002,4.919,4.9707,10738501.0],["2014-08-14",4.9707,5.0031,4.8931,4.9319,7697589.0],["2014-08-15",4.9319,5.0096,4.8995,4.9772,5729167.0],["2014-08-18",4.9772,5.1779,4.9772,5.1261,9971674.0],["2014-08-19",5.1261,5.2296,5.0808,5.0937,7965052.0],["2014-08-20",5.0937,5.2167,5.0743,5.1843,8373298.0],["2014-08-21",5.1843,5.2167,5.029,5.0872,8061984.0],["2014-08-22",5.0872,5.1455,5.0549,5.1325,5072089.0],["2014-08-25",5.1325,5.6244,5.13254976272583,5.262,19339386.0],["2014-08-26",5.262,5.4691,5.2361,5.3461,16629849.0],["2014-08-27",5.3461,5.3526,5.1131,5.1649,13946802.0],["2014-08-28",5.1649,5.2232,5.0031,5.0419,9263263.0],["2014-08-29",5.0419,5.1261,5.016,5.1067,4904679.0],["2014-09-01",5.1067,5.2879,5.0678,5.2685,6474507.0],["2014-09-02",5.2685,5.4367,5.262,5.3461,10259493.0],["2014-09-03",5.3461,5.4044,5.2814,5.372,7102867.0],["2014-09-04",5.372,5.5597,5.372025489807129,5.5015,13719255.0],["2014-09-05",5.5015,5.5274,5.4044,5.4885,7470810.0],["2014-09-09",5.4885,5.5015,5.4044,5.4497,6642423.0],["2014-09-10",5.4497,5.5597,5.3591,5.5403,8148819.0],["2014-09-11",5.5403,5.8121,5.5144,5.6892,15466483.0],["2014-09-12",5.6892,5.7733,5.605,5.7345,7247662.0],["2014-09-15",5.7345,5.7927,5.6633,5.7474,8441022.0],["2014-09-16",5.7474,5.8574,5.3914,5.4044,12914305.0],["2014-09-17",5.4044,5.5597,5.3914,5.4885,10203309.0],["2014-09-18",5.4885,5.5791,5.4432,5.5144,6102505.0],["2014-09-19",5.5144,5.5662,5.4238,5.5015,8002020.0],["2014-09-22",5.5015,5.5533,5.4497,5.4756,8490934.0],["2014-09-23",5.4756,5.5986,5.4626,5.5921,7455436.0],["2014-09-24",5.5921,5.6956,5.5338,5.6762,7109668.0],["2014-09-25",5.6762,5.7863,5.6374,5.6633,7210120.0],["2014-09-26",5.6633,5.7409,5.5986,5.6698,7138849.0],["2014-09-29",5.6698,6.239316463470459,5.669752597808838,6.2393,25832443.0],["2014-09-30",6.2393,6.3429,6.0905,6.1616,29212740.0],["2014-10-08",6.1616,6.2717,6.0193,6.1616,14906485.0],["2014-10-09",6.1616,6.5953,6.0905,6.5241,27190822.0],["2014-10-10",6.5241,6.7183,6.3817,6.55,18679983.0],["2014-10-13",6.55,6.8477,6.5176,6.6924,20283663.0],["2014-10-14",6.6924,6.7183,6.3688,6.3752,18376623.0],["2014-10-15",6.3752,6.5176,6.3105,6.4723,10180702.0],["2014-10-16",6.4723,6.472319602966309,6.3105,6.3105,11417155.0],["2014-10-17",6.3105,6.310512065887451,5.961,6.0322,13877919.0],["2014-10-20",6.0322,6.1163,5.961,6.084,9836076.0],["2014-10-21",6.084,6.1811,6.0193,6.0322,8247189.0],["2014-10-22",6.0322,6.0581,5.7992,5.8121,9085581.0],["2014-10-23",5.8121,5.8898,5.6568,5.6892,8146131.0],["2014-10-24",5.6892,5.7733,5.618,5.6503,5398822.0],["2014-10-27",5.6503,5.7668,5.6115,5.7539,5308399.0],["2014-10-28",5.7539,5.9804,5.753892421722412,5.9675,9477510.0],["2014-10-29",5.9675,6.0775,5.967479228973389,5.9934,11073702.0],["2014-10-30",5.9934,6.0581,5.9028,5.9675,7537686.0],["2014-10-31",5.9675,6.0322,5.8251,5.8898,7128054.0],["2014-11-03",5.8898,6.0193,5.8898,5.9934,5683780.0],["2014-11-04",5.9934,6.1034,5.9416,6.0905,8289259.0],["2014-11-05",6.0905,6.1422,5.9545,5.9804,5852175.0],["2014-11-06",5.9804,5.9998,5.8833,5.9869,5914564.0],["2014-11-07",5.9869,6.0128,5.7992,5.8574,7772025.0],["2014-11-10",5.8574,5.8833,5.7798,5.851,5983123.0],["2014-11-11",5.851,5.8574,5.4497,5.5209,11323425.0],["2014-11-12",5.5209,5.6439,5.4821,5.6244,4267885.0],["2014-11-13",5.6244,5.7151,5.5403,5.6827,6828093.0],["2014-11-14",5.6827,5.728,5.5662,5.6503,3952783.0],["2014-11-17",5.6503,5.838,5.6309,5.8121,6117243.0],["2014-11-18",5.8121,5.9869,5.7863,5.9869,8263717.0],["2014-11-19",5.9869,6.0322,5.9092,5.9804,6340749.0],["2014-11-20",5.9804,6.0322,5.9157,5.9286,4071454.0],["2014-11-21",5.9286,6.1163,5.9092,6.0581,7397632.0],["2014-11-24",6.0581,6.1487,6.0257,6.0775,8071201.0],["2014-11-25",6.0775,6.207,6.0322,6.1681,8709910.0],["2014-11-26",6.1681,6.304,6.0969,6.2911,9412566.0],["2014-11-27",6.2911,6.6794,6.1811,6.6018,17825322.0],["2014-11-28",6.6018,6.7377,6.3623,6.66,14058607.0],["2014-12-01",6.66,6.7247,6.4917,6.5824,15014713.0],["2014-12-02",6.5824,6.8412,6.4982,6.7895,28000960.0],["2014-12-03",6.7895,6.7895,6.5824,6.7636,16860799.0],["2014-12-04",6.7636,7.3008,6.6859,6.9901,39735081.0],["2014-12-05",6.9901,7.249,6.537,7.003,33575833.0],["2014-12-08",7.003,7.3267,6.7442,7.2037,47122135.0],["2014-12-09",7.2037,7.20369291305542,6.485265254974365,6.4853,54074329.0],["2014-12-10",6.4853,6.5953,6.071,6.3429,26189058.0],["2014-12-11",6.3429,6.3688,6.1487,6.3364,12007636.0],["2014-12-12",6.3364,6.4464,6.304,6.4011,9074625.0],["2014-12-15",6.4011,6.5176,6.2523,6.4723,8999296.0],["2014-12-16",6.4723,6.6147,6.4723,6.4853,8853909.0],["2014-12-17",6.4853,6.5176,6.2393,6.2976,10209306.0],["2014-12-18",6.2976,6.3882,6.1681,6.304,6099634.0],["2014-12-19",6.304,6.304039001464844,6.0063,6.0322,10116682.0],["2014-12-22",6.0322,6.6341,6.032202243804932,6.4529,24262495.0],["2014-12-23",6.4529,6.452902793884277,6.0193,6.0581,12300417.0],["2014-12-24",6.0581,6.2523,6.0516,6.207,9228316.0],["2014-12-25",6.207,6.5047,6.1681,6.3947,10786471.0],["2014-12-26",6.3947,6.427,6.2393,6.3558,8198811.0],["2014-12-29",6.3558,6.355817794799805,6.084,6.0969,7755489.0],["2014-12-30",6.0969,6.1422,5.7927,5.8445,9894747.0],["2014-12-31",5.8445,5.9028,5.6956,5.7539,8899611.0],["2015-01-05",5.7539,5.8574,5.5662,5.8445,9634698.0],["2015-01-06",5.8445,6.0063,5.6956,5.9869,8896248.0],["2015-01-07",5.9869,5.9869,5.7798,5.8704,6327079.0],["2015-01-08",5.8704,5.9286,5.7992,5.8639,5244768.0],["2015-01-09",5.8639,5.8898,5.7927,5.7992,4657062.0],["2015-01-12",5.7992,5.799198627471924,5.5791,5.6115,6009627.0],["2015-01-13",5.6115,5.7215,5.5791,5.7021,3699766.0],["2015-01-14",5.7021,5.7345,5.6374,5.7151,3906903.0],["2015-01-15",5.7151,5.8833,5.715057373046875,5.851,5358463.0],["2015-01-16",5.851,5.9028,5.7798,5.8251,4382103.0],["2015-01-19",5.8251,5.825088977813721,5.5662,5.5856,5493010.0],["2015-01-20",5.5856,5.7798,5.5791,5.7668,4402264.0],["2015-01-21",5.7668,6.0063,5.7668,5.974,9302560.0],["2015-01-22",5.974,6.071,5.9092,6.0257,7269243.0],["2015-01-23",6.0257,6.084,5.9222,5.9998,8492802.0],["2015-01-26",5.9998,6.1940107345581055,5.974,6.194,17483518.0],["2015-01-27",6.194,6.3558,6.1358,6.3364,21011317.0],["2015-01-28",6.3364,6.4011,6.1616,6.194,14269558.0],["2015-01-29",6.194,6.1940107345581055,6.0581,6.0905,6166563.0],["2015-01-30",6.0905,6.1746,6.071,6.0969,5770291.0],["2015-02-02",6.0969,6.1034,6.0193,6.0387,4399066.0],["2015-02-03",6.0387,6.1358,6.0257,6.1034,4122841.0],["2015-02-04",6.1034,6.1228,6.0128,6.0193,4251450.0],["2015-02-05",6.0193,6.0775,5.9675,5.9804,5449152.0],["2015-02-06",5.9804,5.980423450469971,5.7604,5.7798,5973162.0],["2015-02-09",5.7798,5.8251,5.7215,5.7863,3774777.0],["2015-02-10",5.7863,5.844505310058594,5.7668,5.8445,3207900.0],["2015-02-11",5.8445,5.8963,5.8251,5.851,3259447.0],["2015-02-12",5.851,5.9545,5.850976467132568,5.9351,4319565.0],["2015-02-13",5.9351,6.071,5.9351,6.0322,4793335.0],["2015-02-16",6.0322,6.1228,5.9998,6.1034,4236183.0],["2015-02-17",6.1034,6.1358,6.0128,6.071,3428083.0],["2015-02-25",6.071,6.0710368156433105,6.071,6.071,0.0],["2015-02-26",6.071,6.1811,6.0646,6.1811,5769124.0],["2015-02-27",6.1811,6.3105,6.181066036224365,6.2717,7293474.0],["2015-03-02",6.2717,6.5888,6.271678924560547,6.4917,14975433.0],["2015-03-03",6.4917,6.55,6.4141,6.4205,10876546.0],["2015-03-04",6.4205,6.4982,6.3947,6.4658,8187724.0],["2015-03-05",6.4658,6.705323219299316,6.4658,6.7053,14387580.0],["2015-03-06",6.7053,6.7636,6.537,6.55,9705438.0],["2015-03-09",6.55,6.5694,6.44,6.537,7514602.0],["2015-03-10",6.537,6.6924,6.537,6.5629,7283626.0],["2015-03-11",6.5629,6.6212,6.5112,6.5694,6080800.0],["2015-03-12",6.5694,6.6665,6.5176,6.5435,7019125.0],["2015-03-13",6.5435,6.7571,6.543516159057617,6.673,7811583.0],["2015-03-16",6.673,7.2296,6.672961235046387,7.139,22806357.0],["2015-03-17",7.139,7.3331,7.0548,7.1843,25204752.0],["2015-03-18",7.1843,7.902703285217285,7.1519,7.9027,42696844.0],["2015-03-19",7.9027,8.4011,7.8962,8.2328,39499033.0],["2015-03-20",8.2328,8.414,8.1292,8.3428,23150874.0],["2015-03-23",8.3428,8.3881,8.1875,8.3169,17293026.0],["2015-03-24",8.3169,8.4011,7.948,8.3363,24087274.0],["2015-03-25",8.3363,9.1713,8.1228,8.9318,24331845.0],["2015-03-26",8.9318,9.5143,8.6276,9.0159,23269588.0],["2015-03-27",9.0159,9.1648,8.7894,9.0871,13259935.0],["2015-03-30",9.0871,9.702,9.0224,9.5985,20654142.0],["2015-03-31",9.5985,10.5564,9.598450660705566,10.291,34071507.0],["2015-04-01",10.291,10.7829,10.1486,10.4852,36586888.0],["2015-04-02",10.4852,10.48515796661377,10.1292,10.3687,25630947.0],["2015-04-03",10.3687,10.3816,10.0774,10.2133,20509953.0],["2015-04-07",10.2133,11.2101,10.213322639465332,11.1971,37475974.0],["2015-04-08",11.1971,11.6375,10.8118,10.8701,41820853.0],["2015-04-09",10.8701,11.9581,9.8501,11.6569,43077671.0],["2015-04-10",11.6569,11.7443,11.0644,11.4821,25805543.0],["2015-04-13",11.4821,11.6472,11.0838,11.2878,24312750.0],["2015-04-14",11.2878,11.28778076171875,10.9284,11.0449,17698661.0],["2015-04-15",11.0449,11.04492473602295,10.2775,10.4038,16083233.0],["2015-04-16",10.4038,10.7826,9.8889,10.2969,16083409.0],["2015-04-17",10.2969,10.6175,10.1998,10.4524,15497462.0],["2015-04-20",10.4524,10.452367782592773,10.0347,10.0541,17544959.0],["2015-04-21",10.0541,10.5884,10.05408763885498,10.5884,12592153.0],["2015-04-22",10.5884,11.3072,10.4912,11.1129,25505192.0],["2015-04-23",11.1129,11.2878,10.8798,10.9769,20062622.0],["2015-04-24",10.9769,10.9769287109375,10.5981,10.7729,16773030.0],["2015-04-27",10.7729,11.2878,10.772933006286621,11.2198,34963720.0],["2015-04-28",11.2198,12.3466157913208,11.219780921936035,12.3466,12991412.0],["2015-04-29",12.3466,13.0946,11.8221,11.9581,69813974.0],["2015-04-30",11.9581,13.1529,11.958050727844238,13.1529,57957060.0],["2015-05-04",13.1529,14.4643,13.152885437011719,14.3769,59947863.0],["2015-05-05",14.3769,14.376861572265625,13.1432,13.6483,45233687.0],["2015-05-06",13.6483,13.648303985595703,12.4535,12.7449,38639939.0],["2015-05-07",12.7449,12.744893074035645,11.4723,11.5501,26938738.0],["2015-05-08",11.5501,12.706038475036621,11.550060272216797,12.706,53173453.0],["2015-05-11",12.706,13.9786,12.706,13.794,59004841.0],["2015-05-12",13.794,14.5031,13.5317,14.0369,41725486.0],["2015-05-13",14.0369,14.3671,13.4055,13.9494,30154300.0],["2015-05-14",13.9494,14.2797,13.59,13.862,23138883.0],["2015-05-15",13.862,13.862016677856445,12.638,13.0655,27103837.0],["2015-05-18",13.0655,13.9009,12.774,13.5317,23233538.0],["2015-05-19",13.5317,14.882,13.2209,14.882,41185509.0],["2015-05-20",14.882,16.3683,14.88199520111084,15.6591,42982899.0],["2015-05-21",15.6591,16.3391,15.3483,16.0768,32083031.0],["2015-05-22",16.0768,16.8345,15.5426,15.9894,24999411.0],["2015-05-25",15.9894,16.1254,15.086,15.7757,31368908.0],["2015-05-26",15.7757,17.3397,15.6494,16.9608,37579685.0],["2015-05-27",16.9608,17.2619,16.2128,16.3197,28564884.0],["2015-05-28",16.3197,16.5042,14.6877,14.6877,28696591.0],["2015-05-29",14.6877,15.5231,13.5997,14.9306,21098955.0],["2015-06-01",14.9306,16.1448,14.930563926696777,15.7174,17702790.0],["2015-06-02",15.7174,16.0963,15.3677,16.0865,23728756.0],["2015-06-03",16.0865,16.8054,15.834,16.6402,27949280.0],["2015-06-04",16.6402,16.9511,15.5426,16.4654,23972382.0],["2015-06-05",16.4654,18.0682,16.3488,17.7282,40590222.0],["2015-06-08",17.7282,17.728221893310547,16.514,16.6791,38101861.0],["2015-06-09",16.6791,16.679100036621094,16.0574,16.2517,20026012.0],["2015-06-10",16.2517,16.8831,15.9311,16.582,19107474.0],["2015-06-11",16.582,16.6597,16.0283,16.2808,21277091.0],["2015-06-12",16.2808,16.5528,16.038,16.4168,21294342.0],["2015-06-15",16.4168,16.416820526123047,15.3483,15.562,22821044.0],["2015-06-16",15.562,15.561982154846191,14.3769,14.5323,15355462.0],["2015-06-17",14.5323,15.513409614562988,14.1632,15.5134,17086025.0],["2015-06-18",15.5134,16.3974,15.3288,15.7757,19068069.0],["2015-06-19",15.7757,15.775690078735352,14.2311,14.2797,11883309.0],["2015-06-23",14.2797,14.814,12.9197,14.7751,11565421.0],["2015-06-24",14.7751,15.2414,14.4546,14.882,11425394.0],["2015-06-25",14.882,15.1346,13.9397,14.1826,11409143.0],["2015-06-26",14.1826,14.182581901550293,12.7643,12.7643,13214458.0],["2015-06-29",12.7643,13.5803,11.5598,12.3758,25749646.0],["2015-06-30",12.3758,13.25,11.1421,12.8226,19123030.0],["2015-07-01",12.8226,13.7066,12.3175,12.774,18710930.0],["2015-07-02",12.774,13.182,11.8221,12.2106,17093802.0],["2015-07-03",12.2106,12.3855,10.9866,10.9866,15965168.0],["2015-07-06",10.9866,12.0843,9.88895034790039,9.889,13286129.0],["2015-07-07",9.889,9.88895034790039,8.8981,8.8981,1827200.0],["2015-07-08",8.8981,8.898111343383789,8.8981,8.8981,0.0],["2015-07-09",8.8981,8.898111343383789,8.8981,8.8981,0.0],["2015-07-10",8.8981,8.898111343383789,8.8981,8.8981,0.0],["2015-07-13",8.8981,8.898111343383789,8.8981,8.8981,0.0],["2015-07-14",8.8981,8.898111343383789,8.8981,8.8981,0.0],["2015-07-15",8.8981,8.898111343383789,8.8981,8.8981,0.0],["2015-07-16",8.8981,8.898111343383789,8.8981,8.8981,0.0],["2015-07-17",8.8981,8.898111343383789,8.8981,8.8981,0.0],["2015-07-20",8.8981,8.898111343383789,8.8981,8.8981,0.0],["2015-07-21",8.8981,8.898111343383789,8.8981,8.8981,0.0],["2015-07-22",8.8981,8.898111343383789,8.8981,8.8981,0.0],["2015-07-23",8.8981,8.898111343383789,8.8981,8.8981,0.0],["2015-07-24",8.8981,8.898111343383789,8.8981,8.8981,0.0],["2015-07-27",8.8981,8.898111343383789,8.8981,8.8981,0.0],["2015-07-28",8.8981,8.898111343383789,8.8981,8.8981,0.0],["2015-07-29",8.8981,8.898111343383789,8.8981,8.8981,0.0],["2015-07-30",8.8981,8.898111343383789,8.8981,8.8981,0.0],["2015-07-31",8.8981,8.898111343383789,8.8981,8.8981,0.0],["2015-08-03",8.8981,8.898111343383789,8.8981,8.8981,0.0],["2015-08-04",8.8981,8.898111343383789,8.8981,8.8981,0.0],["2015-08-05",8.8981,9.79180908203125,8.898111343383789,9.7918,3105296.0],["2015-08-06",9.7918,10.772933006286621,9.79180908203125,10.7729,21634589.0],["2015-08-07",10.7729,11.3558,10.5884,10.8506,36278174.0],["2015-08-10",10.8506,11.5598,10.6855,11.3461,31359853.0],["2015-08-11",11.3461,11.346062660217285,10.9672,11.1324,25248928.0],["2015-08-12",11.1324,11.1324,10.8118,10.8409,14677854.0],["2015-08-13",10.8409,11.0255,10.6369,11.0158,13041809.0],["2015-08-14",11.0158,11.2198,10.8701,10.9672,17445576.0],["2015-08-17",10.9672,11.4141,10.8992,11.3266,18619117.0],["2015-08-18",11.3266,11.8512,10.3067,10.6661,29964170.0],["2015-08-19",10.6661,11.2586,9.7432,11.2295,17559097.0],["2015-08-20",11.2295,11.229494094848633,10.5009,10.5009,14010695.0],["2015-08-21",10.5009,10.500938415527344,9.4518,9.5004,12512982.0],["2015-08-24",9.5004,9.500384330749512,8.5484,8.5484,10198021.0],["2015-08-25",8.5484,8.5484037399292,7.693563938140869,7.6936,6911920.0],["2015-08-26",7.6936,7.9461,6.926150798797607,6.9262,16838463.0],["2015-08-27",6.9262,7.2856,6.353,6.897,14623428.0],["2015-08-28",6.897,7.5867085456848145,6.897008419036865,7.5867,15084510.0],["2015-08-31",7.5867,7.6547,7.1204,7.1301,10915025.0],["2015-09-01",7.1301,7.130146503448486,6.421,6.421,10968582.0],["2015-09-02",6.421,6.6444,5.8867,6.0227,7657711.0],["2015-09-07",6.0227,6.5473,6.022738456726074,6.2462,8085388.0],["2015-09-08",6.2462,6.7999,6.1976,6.761,8464248.0],["2015-09-09",6.761,7.1399,6.76101016998291,7.0719,12713647.0],["2015-09-10",7.0719,7.07186222076416,6.8484,6.8776,8449512.0],["2015-09-11",6.8776,6.9844,6.7804,6.9164,7314291.0],["2015-09-14",6.9164,7.033,6.2267,6.2267,9264879.0],["2015-09-15",6.2267,6.226734638214111,5.6439,5.673,7376348.0],["2015-09-16",5.673,6.236449241638184,5.673,6.2364,8759856.0],["2015-09-17",6.2364,6.4599,6.0907,6.0907,9925216.0],["2015-09-18",6.0907,6.3142,6.090737819671631,6.2656,7916333.0],["2015-09-21",6.2656,6.897008419036865,6.1879,6.897,17735846.0],["2015-09-22",6.897,7.5867085456848145,6.897008419036865,7.5867,34780061.0],["2015-09-23",7.5867,7.6353,7.237,7.3244,26198707.0],["2015-09-24",7.3244,7.4216,6.897,7.3244,16864473.0],["2015-09-25",7.3244,7.324428081512451,6.6833,6.7902,13850570.0],["2015-09-28",6.7902,7.0913,6.7027,7.0719,8842989.0],["2015-09-29",7.0719,7.07186222076416,6.7707,6.829,7231294.0],["2015-09-30",6.829,6.9553,6.7999,6.8582,5129580.0],["2015-10-08",6.8582,7.237,6.858151435852051,7.169,9431241.0],["2015-10-09",7.169,7.3536,7.0913,7.3439,12150098.0],["2015-10-12",7.3439,8.08212661743164,7.343856334686279,8.0821,11308525.0],["2015-10-13",8.0821,8.8884,8.08212661743164,8.8884,36451988.0],["2015-10-14",8.8884,9.3644,8.7135,8.8204,34232034.0],["2015-10-15",8.8204,9.3061,8.5484,9.209,24625364.0],["2015-10-16",9.209,10.13180160522461,9.208962440490723,10.1318,28988396.0],["2015-10-19",10.1318,11.1421,10.13180160522461,11.1421,31881321.0],["2015-10-20",11.1421,12.2592,10.7924,12.2592,35885253.0],["2015-10-21",12.2592,13.386,11.5695,11.8123,43395743.0],["2015-10-22",11.8123,12.9975,11.3655,12.9975,46428504.0],["2015-10-23",12.9975,14.066,12.6769,13.3666,41928235.0],["2015-10-26",13.3666,13.366595268249512,12.2495,12.2592,33626780.0],["2015-10-27",12.2592,13.4832,11.6861,13.4832,34455548.0],["2015-10-28",13.4832,13.5026,12.4146,12.6283,22127370.0],["2015-10-29",12.6283,13.8814,12.4243,13.0752,23434120.0],["2015-10-30",13.0752,13.8717,12.6283,13.1237,25343033.0],["2015-11-02",13.1237,13.794,12.0552,13.114,21160794.0],["2015-11-03",13.114,13.386,12.7158,12.7935,16176356.0],["2015-11-04",12.7935,14.075723648071289,12.706,14.0757,32092865.0],["2015-11-05",14.0757,15.4843,14.075723648071289,15.4746,50394160.0],["2015-11-06",15.4746,16.5042,14.9791,15.7174,39163875.0],["2015-11-09",15.7174,16.3197,15.0277,15.6591,25563023.0],["2015-11-10",15.6591,16.0283,15.2511,15.7368,19325250.0],["2015-11-11",15.7368,15.7854,15.3191,15.5717,13162417.0],["2015-11-12",15.5717,16.6111,15.2317,15.7077,20037469.0],["2015-11-13",15.7077,15.70769214630127,14.3769,14.5129,19008015.0],["2015-11-16",14.5129,14.7654,13.8912,14.5711,13370558.0],["2015-11-17",14.5711,15.5328,14.036867141723633,14.0369,20325635.0],["2015-11-18",14.0369,14.4546,13.0655,13.1432,22653057.0],["2015-11-19",13.1432,13.5512,13.0752,13.5414,14404791.0],["2015-11-20",13.5414,13.8912,13.114,13.3277,20293573.0],["2015-11-23",13.3277,13.8329,13.0169,13.5997,22827010.0],["2015-11-24",13.5997,13.8426,13.182,13.7454,14340773.0],["2015-11-25",13.7454,14.8626,13.5997,14.6489,29850784.0],["2015-11-26",14.6489,14.648856163024902,13.5997,13.93,20896599.0],["2015-11-27",13.93,14.134,12.6186,12.8712,18628285.0],["2015-11-30",12.8712,13.0557,11.6375,12.3563,15898947.0],["2015-12-01",12.3563,12.57,11.9483,12.1815,12406146.0],["2015-12-02",12.1815,12.3175,11.5889,12.0455,11956629.0],["2015-12-03",12.0455,13.2112,12.045476913452148,13.1043,19141056.0],["2015-12-04",13.1043,14.415719032287598,12.8517,14.4157,51095594.0],["2015-12-07",14.4157,15.2123,13.6969,14.61,43431553.0],["2015-12-08",14.61,15.7271,14.4546,14.6197,39574484.0],["2015-12-09",14.6197,15.4066,14.5517,14.9597,24282095.0],["2015-12-10",14.9597,16.4557,14.95970630645752,16.4557,43236619.0],["2015-12-11",16.4557,17.2814,14.9597,15.6397,47722588.0],["2015-12-14",15.6397,16.3003,15.1637,16.0477,29632862.0],["2015-12-15",16.0477,16.2128,15.4551,15.8243,26865330.0],["2015-12-16",15.8243,15.9311,15.2997,15.3483,25716838.0],["2015-12-17",15.3483,16.2225,15.3288,15.6883,31163815.0],["2015-12-18",15.6883,15.6883,15.0568,15.2608,18291646.0],["2015-12-21",15.2608,15.260845184326172,13.9883,14.5517,41342912.0],["2015-12-22",14.5517,14.8529,14.0369,14.7071,26466095.0],["2015-12-23",14.7071,14.9403,14.1923,14.2312,17454379.0],["2015-12-24",14.2312,14.6877,13.8912,14.5614,15843465.0],["2015-12-25",14.5614,14.9791,14.561429023742676,14.7071,16042247.0],["2015-12-28",14.7071,14.707140922546387,13.988295555114746,13.9883,19424823.0],["2015-12-29",13.9883,14.2603,13.794,14.0369,11470495.0],["2015-12-30",14.0369,14.3574,13.8523,14.1632,11072124.0],["2015-12-31",14.1632,14.27,13.7357,13.794,11013403.0],["2016-01-04",13.794,13.79401683807373,12.4146,12.4146,12452303.0],["2016-01-05",12.4146,12.4146146774292,11.1712,11.6763,15790380.0],["2016-01-06",11.6763,12.3272,11.6666,12.2398,15355730.0],["2016-01-07",12.2398,12.239761352539062,11.015783309936523,11.0158,3961000.0],["2016-01-08",11.0158,11.5403,10.0152,11.0838,13168283.0],["2016-01-11",11.0838,11.083784103393555,9.976377487182617,9.9764,13341647.0],["2016-01-12",9.9764,10.0832,9.2187,9.8792,12382506.0],["2016-01-13",9.8792,10.0541,8.9953,9.0535,10020952.0],["2016-01-14",9.0535,9.5975,8.2181,9.5101,14389575.0],["2016-01-15",9.5101,10.0347,9.2284,9.5587,16885100.0],["2016-01-18",9.5587,10.0929,9.1312,9.8307,12529681.0],["2016-01-19",9.8307,10.2775,9.6267,10.1998,14064685.0],["2016-01-20",10.1998,10.2969,9.7918,9.8307,12670073.0],["2016-01-21",9.8307,10.0638,9.3255,9.3255,10078681.0],["2016-01-22",9.3255,9.7044,8.8884,9.345,10135097.0],["2016-01-25",9.345,9.617,9.3255,9.4907,6632146.0],["2016-01-26",9.4907,9.49067211151123,8.5387,8.5484,10425361.0],["2016-01-27",8.5484,8.7524,7.781,8.2861,11371101.0],["2016-01-28",8.2861,8.325,7.5867,7.7713,7678523.0],["2016-01-29",7.7713,8.4513,7.645,8.3444,11309987.0],["2016-02-01",8.3444,8.4027,8.053,8.2084,7748555.0],["2016-02-02",8.2084,9.03410816192627,8.2084,9.0341,13174594.0],["2016-02-03",9.0341,9.7432,8.7524,9.3935,16370404.0],["2016-02-04",9.3935,9.6655,9.2478,9.4227,13668943.0],["2016-02-05",9.4227,9.5684,9.3255,9.3741,7667237.0],["2016-02-15",9.3741,9.374101638793945,8.8107,9.141,8357741.0],["2016-02-16",9.141,9.9472,9.140962600708008,9.7141,11580701.0],["2016-02-17",9.7141,9.8307,9.481,9.7627,11588751.0],["2016-02-18",9.7627,9.9375,9.5781,9.6655,10299320.0],["2016-02-19",9.6655,9.7918,9.5392,9.7044,9055601.0],["2016-02-22",9.7044,10.0541,9.6947,9.8695,11806018.0],["2016-02-23",9.8695,10.1998,9.7432,10.1804,15117099.0],["2016-02-24",10.1804,10.3747,9.5392,9.9375,15612628.0],["2016-02-25",9.9375,9.937518119812012,8.94668197631836,8.9467,13770937.0],["2016-02-26",8.9467,9.1798,8.5095,8.7815,10147618.0],["2016-02-29",8.7815,8.7913,7.917,7.9558,10428260.0],["2016-03-01",7.9558,8.3056,7.8684,8.2376,8448762.0],["2016-03-02",8.2376,8.6844,8.0627,8.6358,10150263.0],["2016-03-03",8.6358,8.9175,8.5581,8.6553,11188110.0],["2016-03-04",8.6553,8.65526008605957,7.9753,8.1501,8793066.0],["2016-03-07",8.1501,8.5775,8.150126457214355,8.4804,7890380.0],["2016-03-08",8.4804,8.5387,7.985,8.5387,7871400.0],["2016-03-09",8.5387,8.538689613342285,8.1793,8.2958,5146619.0],["2016-03-10",8.2958,8.4901,8.189,8.2084,4762695.0],["2016-03-11",8.2084,8.4707,8.0821,8.257,7213937.0],["2016-03-14",8.257,8.7038,8.256980895996094,8.5873,9855043.0],["2016-03-15",8.5873,8.597,8.3153,8.3833,6850315.0],["2016-03-16",8.3833,8.4998,8.1696,8.257,4857117.0],["2016-03-17",8.257,8.7038,8.256980895996094,8.665,12983846.0],["2016-03-18",8.665,9.4518,8.6455,9.277,17811233.0],["2016-03-21",9.277,9.5975,9.2478,9.5392,19234923.0],["2016-03-22",9.5392,9.539240837097168,9.2381,9.3061,12684918.0],["2016-03-23",9.3061,9.6072,9.1507,9.549,12459700.0],["2016-03-24",9.549,9.548954963684082,9.1992,9.1992,10114832.0],["2016-03-25",9.1992,9.3838,9.1604,9.3061,6309042.0],["2016-03-28",9.3061,9.4907,9.141,9.209,8622083.0],["2016-03-29",9.209,9.277,8.8204,8.9758,8274894.0],["2016-03-30",8.9758,9.5101,8.975824356079102,9.4227,10448181.0],["2016-03-31",9.4227,9.9084,9.3935,9.7627,17975828.0],["2016-04-01",9.7627,10.1998,9.5684,9.8404,18511079.0],["2016-04-05",9.8404,10.6466,9.6947,10.3941,21285902.0],["2016-04-06",10.3941,10.4718,10.0055,10.1318,14731438.0],["2016-04-07",10.1318,10.2484,9.7821,9.8015,13163258.0],["2016-04-08",9.8015,9.801523208618164,9.4615,9.6558,9820773.0],["2016-04-11",9.6558,10.1512,9.655811309814453,9.9181,10377649.0],["2016-04-12",9.9181,9.9861,9.5975,9.7238,8680248.0],["2016-04-13",9.7238,10.0832,9.7141,9.8015,12815233.0],["2016-04-14",9.8015,9.9764,9.753,9.9084,7620720.0],["2016-04-15",9.9084,9.9375,9.7918,9.8695,6633446.0],["2016-04-18",9.8695,9.86952018737793,9.5198,9.6364,8171967.0],["2016-04-19",9.6364,9.7918,9.549,9.6364,5799630.0],["2016-04-20",9.6364,9.7141,8.6747,8.8884,12330009.0],["2016-04-21",8.8884,9.1312,8.8301,8.8495,8014244.0],["2016-04-22",8.8495,8.9273,8.7135,8.9273,6323766.0],["2016-04-25",8.9273,9.1215,8.6747,9.0438,6311291.0],["2016-04-26",9.0438,9.0924,8.8593,9.0438,4316726.0],["2016-04-27",9.0438,9.1021,8.8884,8.9175,4789111.0],["2016-04-28",8.9175,8.917540550231934,8.6941,8.8884,5599892.0],["2016-04-29",8.8884,8.888397216796875,8.7427,8.7718,4418135.0],["2016-05-03",8.7718,9.1895,8.7718,9.1604,9468347.0],["2016-05-04",9.1604,9.4518,9.0827,9.277,10256192.0],["2016-05-05",9.277,9.3644,9.1798,9.2867,5184153.0],["2016-05-06",9.2867,9.4615,8.8398,8.8981,7810582.0],["2016-05-09",8.8981,8.898111343383789,8.597,8.6261,6488140.0],["2016-05-10",8.6261,8.8014,8.5288,8.6164,6582154.0],["2016-05-11",8.6164,8.7235,8.373,8.4314,4842679.0],["2016-05-12",8.4314,8.4606,8.1491,8.3925,3886666.0],["2016-05-13",8.3925,8.5093,8.3048,8.3438,2897921.0],["2016-05-16",8.3438,8.4314,8.2269,8.4314,4489288.0],["2016-05-17",8.4314,8.6359,8.3827,8.4703,6298498.0],["2016-05-18",8.4703,8.470340728759766,7.9933,8.0517,5449167.0],["2016-05-19",8.0517,8.2756,8.0127,8.1004,4609265.0],["2016-05-20",8.1004,8.2269,7.9835,8.1588,5305486.0],["2016-05-23",8.1588,8.4217,8.1296,8.3632,6886888.0],["2016-05-24",8.3632,8.363245010375977,8.0614,8.2075,5683598.0],["2016-05-25",8.2075,8.3243,8.1101,8.1491,2810448.0],["2016-05-26",8.1491,8.188,7.9446,8.1491,3902693.0],["2016-05-27",8.1491,8.1783,8.0225,8.1101,2809918.0],["2016-05-30",8.1101,8.1296,7.8375,8.0809,3934531.0],["2016-05-31",8.0809,8.4509,8.0712,8.4217,8066800.0],["2016-06-01",8.4217,8.8208,8.373,8.5969,10914794.0],["2016-06-02",8.5969,8.6651,8.4801,8.5677,6793236.0],["2016-06-03",8.5677,8.6164,8.4801,8.5482,7680024.0],["2016-06-06",8.5482,8.5969,8.3535,8.4509,7343155.0],["2016-06-07",8.4509,8.6553,8.3827,8.5677,8549006.0],["2016-06-08",8.5677,8.5969,8.3827,8.5288,6850657.0],["2016-06-13",8.5288,8.528759002685547,7.9641,7.9835,8013050.0],["2016-06-14",7.9835,8.0517,7.7888,7.9349,5312501.0],["2016-06-15",7.9349,8.2075,7.8083,8.1685,5487636.0],["2016-06-16",8.1685,8.3438,8.1295804977417,8.1296,5847931.0],["2016-06-17",8.1296,8.4411,8.1295804977417,8.4314,9358323.0],["2016-06-20",8.4314,8.5093,8.2172,8.3438,5722046.0],["2016-06-21",8.3438,8.4995,8.1101,8.1491,7261498.0],["2016-06-22",8.1491,8.353509902954102,8.0906,8.3535,5380801.0],["2016-06-23",8.3535,8.4022,8.1685,8.2659,4419037.0],["2016-06-24",8.2659,8.3535,7.8862,8.1783,5628556.0],["2016-06-27",8.1783,8.4022,8.042,8.3827,5966318.0],["2016-06-28",8.3827,8.5093,8.3146,8.4898,7173071.0],["2016-06-29",8.4898,8.6651,8.4217,8.5482,9503509.0],["2016-06-30",8.5482,8.7429,8.4801,8.6164,9709034.0],["2016-07-01",8.6164,8.8793,8.61638069152832,8.7819,11159397.0],["2016-07-04",8.7819,9.6192,8.6748,9.2103,17683979.0],["2016-07-05",9.2103,9.3076,9.0545,9.1227,11539321.0],["2016-07-06",9.1227,9.122654914855957,8.9085,9.0058,9198540.0],["2016-07-07",9.0058,9.074,8.8987,8.9961,8121932.0],["2016-07-08",8.9961,9.035,8.9279,8.9669,4856376.0],["2016-07-11",8.9669,9.1032,8.888989448547363,8.889,7161888.0],["2016-07-12",8.889,8.9669,8.7527,8.9474,6578113.0],["2016-07-13",8.9474,9.1032,8.9085,8.9474,7672233.0],["2016-07-14",8.9474,9.1908,8.9279,9.1129,8418959.0],["2016-07-15",9.1129,9.1713,8.9279,9.0156,6613614.0],["2016-07-18",9.0156,9.015559196472168,8.7429,8.8208,7329802.0],["2016-07-19",8.8208,8.8695,8.7624,8.85,4488416.0],["2016-07-20",8.85,8.9279,8.8208,8.8598,4231694.0],["2016-07-21",8.8598,9.1616,8.859782218933105,9.0642,11334245.0],["2016-07-22",9.0642,9.064238548278809,8.8403,8.85,6397954.0],["2016-07-25",8.85,8.8793,8.7819,8.8306,4576499.0],["2016-07-26",8.8306,8.927933692932129,8.7819,8.9279,3996834.0],["2016-07-27",8.9279,9.0058,8.2854,8.3827,8369678.0],["2016-07-28",8.3827,8.5093,8.2172,8.3535,6449403.0],["2016-07-29",8.3535,8.4022,8.2269,8.2561,3418800.0],["2016-08-01",8.2561,8.3827,8.0809,8.3535,4710956.0],["2016-08-02",8.3535,8.4411,8.3243,8.4119,3638624.0],["2016-08-03",8.4119,8.41192626953125,8.2756,8.3535,2643318.0],["2016-08-04",8.3535,8.4022,8.2951,8.3632,2676190.0],["2016-08-05",8.3632,8.4119,8.2951,8.3632,2553230.0],["2016-08-08",8.3632,8.7137,7.5941,8.6845,7882881.0],["2016-08-09",8.6845,9.035,8.5774,8.9766,11901079.0],["2016-08-10",8.9766,9.035,8.8403,8.8987,6587861.0],["2016-08-11",8.8987,8.9182,8.6651,8.9182,7053273.0],["2016-08-12",8.9182,8.918197631835938,8.7916,8.889,4830545.0],["2016-08-15",8.889,8.9961,8.7819,8.8987,10046146.0],["2016-08-16",8.8987,8.9182,8.8014,8.8208,7560367.0],["2016-08-17",8.8208,8.9279,8.7624,8.8695,5702298.0],["2016-08-18",8.8695,8.8793,8.781892776489258,8.7819,5082269.0],["2016-08-19",8.7819,8.8306,8.7137,8.7916,4791192.0],["2016-08-22",8.7916,8.8403,8.645587921142578,8.6456,4787476.0],["2016-08-23",8.6456,8.7137,8.5482,8.6066,4236793.0],["2016-08-24",8.6066,8.704,8.5969,8.6553,2661251.0],["2016-08-25",8.6553,8.655324935913086,8.4022,8.5385,4535214.0],["2016-08-26",8.5385,8.5969,8.4703,8.4801,3769538.0],["2016-08-29",8.4801,8.6164,8.4509,8.5385,2833850.0],["2016-08-30",8.5385,8.5872,8.4898,8.4995,3375764.0],["2016-08-31",8.4995,8.519021034240723,8.4119,8.519,3879504.0],["2016-09-01",8.519,8.5385,8.3925,8.4119,4051382.0],["2016-09-02",8.4119,8.4411,8.2464,8.334,4876840.0],["2016-09-05",8.334,8.4314,8.3146,8.3632,4003866.0],["2016-09-06",8.3632,8.5774,8.334,8.558,6429123.0],["2016-09-07",8.558,8.7624,8.5385,8.5872,8829877.0],["2016-09-08",8.5872,8.6943,8.5677,8.6164,4094809.0],["2016-09-09",8.6164,8.7429,8.5872,8.5969,5063481.0],["2016-09-12",8.5969,8.596909523010254,8.2756,8.3048,5987489.0],["2016-09-13",8.3048,8.4119,8.3048,8.3827,2835868.0],["2016-09-14",8.3827,8.3925,8.2854,8.3438,2507006.0],["2016-09-19",8.3438,8.519021034240723,8.3146,8.519,3930107.0],["2016-09-20",8.519,8.5677,8.4606,8.4898,3058476.0],["2016-09-21",8.4898,8.5774,8.4509,8.5288,3659764.0],["2016-09-22",8.5288,8.6359,8.519,8.5288,3230052.0],["2016-09-23",8.5288,8.6164,8.4898,8.5385,3013250.0],["2016-09-26",8.5385,8.5677,8.2951,8.3146,4284787.0],["2016-09-27",8.3146,8.4217,8.2756,8.3827,3246116.0],["2016-09-28",8.3827,8.5677,8.3535,8.4801,2968076.0],["2016-09-29",8.4801,8.5677,8.4509,8.4898,2319702.0],["2016-09-30",8.4898,8.5288,8.4411,8.519,1777150.0],["2016-10-10",8.519,8.7332,8.4995,8.7137,5392733.0],["2016-10-11",8.7137,8.7332,8.6456,8.6845,5820591.0],["2016-10-12",8.6845,8.7332,8.6164,8.7137,5072582.0],["2016-10-13",8.7137,8.8208,8.6748,8.704,4386796.0],["2016-10-14",8.704,8.70400619506836,8.5774,8.6553,3487261.0],["2016-10-17",8.6553,8.704,8.5482,8.5677,3328271.0],["2016-10-18",8.5677,8.6748,8.5288,8.6748,3142155.0],["2016-10-19",8.6748,8.7916,8.6651,8.7624,5377562.0],["2016-10-20",8.7624,8.7916,8.6845,8.7332,3442997.0],["2016-10-21",8.7332,8.9863,8.7137,8.8111,9248971.0],["2016-10-24",8.8111,8.898727416992188,8.7722,8.8987,7629456.0],["2016-10-25",8.8987,8.9085,8.7819,8.8306,4700826.0],["2016-10-26",8.8306,8.830573081970215,8.6261,8.6748,6516827.0],["2016-10-27",8.6748,8.7137,8.6164,8.704,2906753.0],["2016-10-28",8.704,8.7235,8.5969,8.6066,3694317.0],["2016-10-31",8.6066,8.606644630432129,8.4801,8.5385,3198238.0],["2016-11-01",8.5385,8.6845,8.519,8.6748,4574703.0],["2016-11-02",8.6748,8.6845,8.519,8.5385,3722552.0],["2016-11-03",8.5385,8.6748,8.4898,8.6651,4246856.0],["2016-11-04",8.6651,8.6845,8.5677,8.6066,2995781.0],["2016-11-07",8.6066,8.6359,8.5288,8.5872,2878050.0],["2016-11-08",8.5872,8.6651,8.5774,8.6553,3343409.0],["2016-11-09",8.6553,8.6651,8.4898,8.5482,4095911.0],["2016-11-10",8.5482,9.0058,8.54822826385498,8.889,13904910.0],["2016-11-11",8.889,9.1032,8.888989448547363,8.9474,12753335.0],["2016-11-14",8.9474,9.0058,8.889,8.9377,6860496.0],["2016-11-15",8.9377,9.035,8.9085,9.0058,6638398.0],["2016-11-16",9.0058,9.0934,8.9669,9.0058,5431200.0],["2016-11-17",9.0058,9.736,8.9669,9.2005,19145947.0],["2016-11-18",9.2005,9.2784,8.889,8.9571,11668021.0],["2016-11-21",8.9571,9.1421,8.8695,8.9766,9587291.0],["2016-11-22",8.9766,9.1324,8.9377,9.0934,7445605.0],["2016-11-23",9.0934,9.2298,8.9669,9.035,9531083.0],["2016-11-24",9.035,9.03503131866455,8.8695,8.9182,5225240.0],["2016-11-25",8.9182,8.9377,8.7235,8.9182,6668831.0],["2016-11-28",8.9182,8.9279,8.7624,8.8014,6166788.0],["2016-11-29",8.8014,8.8987,8.7722,8.8014,4347608.0],["2016-11-30",8.8014,8.85,8.6553,8.704,5679008.0],["2016-12-01",8.704,8.7819,8.5677,8.6553,8383776.0],["2016-12-02",8.6553,8.6651,8.4703,8.4703,5689438.0],["2016-12-05",8.4703,8.5969,8.3827,8.4898,5347512.0],["2016-12-06",8.4898,8.558,8.4314,8.4606,3985032.0],["2016-12-07",8.4606,8.7624,8.4217,8.6943,6705800.0],["2016-12-08",8.6943,8.9766,8.6261,8.9279,16365450.0],["2016-12-09",8.9279,8.9863,8.7235,8.7819,14540574.0],["2016-12-12",8.7819,9.035,8.4703,8.5482,14018053.0],["2016-12-13",8.5482,8.8598,8.1296,8.8111,16789551.0],["2016-12-14",8.8111,9.2492,8.5677,9.0837,28839144.0],["2016-12-15",9.0837,9.2492,8.9571,9.1519,19479781.0],["2016-12-16",9.1519,9.4829,8.9669,9.2979,21197918.0],["2016-12-19",9.2979,9.3563,9.1324,9.2882,12338040.0],["2016-12-20",9.2882,9.3174,9.074,9.1421,12311150.0],["2016-12-21",9.1421,9.1908,9.0448,9.1129,9471921.0],["2016-12-22",9.1129,9.1227,8.9182,9.0253,8799350.0],["2016-12-23",9.0253,9.1811,8.9474,9.035,7312909.0],["2016-12-26",9.035,9.2979,8.9474,9.2784,17768965.0],["2016-12-27",9.2784,9.2979,9.1421,9.1713,10765283.0],["2016-12-28",9.1713,9.171335220336914,8.9279,8.9571,9859209.0],["2016-12-29",8.9571,9.0058,8.7819,8.7916,7402919.0],["2016-12-30",8.7916,8.8695,8.7624,8.7916,5341166.0],["2017-01-03",8.7916,8.889,8.7916,8.8403,5114030.0],["2017-01-04",8.8403,8.9377,8.7722,8.9182,6247155.0],["2017-01-05",8.9182,8.9377,8.8014,8.8111,6918867.0],["2017-01-06",8.8111,8.8306,8.5969,8.6261,7867575.0],["2017-01-09",8.6261,8.6943,8.5677,8.6359,4771222.0],["2017-01-10",8.6359,8.8014,8.635851860046387,8.6943,4752944.0],["2017-01-11",8.6943,8.7235,8.5482,8.5969,3921052.0],["2017-01-12",8.5969,8.6164,8.4606,8.5093,4156792.0],["2017-01-13",8.5093,8.9182,8.3632,8.7527,7487347.0],["2017-01-16",8.7527,8.7624,7.8959,8.4022,6152154.0],["2017-01-17",8.4022,8.4217,8.0809,8.3535,4992886.0],["2017-01-18",8.3535,8.3827,8.1685,8.188,3913655.0],["2017-01-19",8.188,8.3146,8.1685,8.2269,4073974.0],["2017-01-20",8.2269,8.8598,8.1198,8.7137,13081745.0],["2017-01-23",8.7137,8.85,8.6066,8.7819,10740180.0],["2017-01-24",8.7819,9.2005,8.6651,8.8306,13677917.0],["2017-01-25",8.8306,9.074,8.7332,9.0058,13401051.0],["2017-01-26",9.0058,9.2492,8.8695,9.1519,14873953.0],["2017-02-03",9.1519,9.2492,8.9085,9.074,13983113.0],["2017-02-06",9.074,9.5316,8.9961,9.2103,18001241.0],["2017-02-07",9.2103,9.6192,9.1616,9.3953,28998243.0],["2017-02-08",9.3953,9.6095,9.2687,9.4537,27904822.0],["2017-02-09",9.4537,9.59,9.1908,9.405,29381888.0],["2017-02-10",9.405,9.4439,9.2005,9.3758,23103825.0],["2017-02-13",9.3758,9.5705,9.2395,9.5121,26589186.0],["2017-02-14",9.5121,9.6581,9.3271,9.551,22337514.0],["2017-02-15",9.551,9.6971,9.4342,9.5218,25417982.0],["2017-02-16",9.5218,9.5705,9.2492,9.3368,17838697.0],["2017-02-17",9.3368,9.336847305297852,8.9961,9.1713,17180552.0],["2017-02-20",9.1713,9.2784,9.0545,9.2298,12075142.0],["2017-02-21",9.2298,9.2784,9.1519,9.2005,10155004.0],["2017-02-22",9.2005,10.1255,9.1519,10.1255,52456554.0],["2017-02-23",10.1255,11.0796,10.125463485717773,10.5149,88625635.0],["2017-02-24",10.5149,10.514904975891113,9.9697,10.0281,40765004.0],["2017-02-27",10.0281,10.1255,9.7555,9.7847,26467143.0],["2017-02-28",9.7847,9.9015,9.6873,9.8626,22592121.0],["2017-03-01",9.8626,9.8626,9.7068,9.736,19726276.0],["2017-03-02",9.736,9.736023902893066,9.473150253295898,9.4732,20739531.0],["2017-03-03",9.4732,9.4732,9.3076,9.4342,11913635.0],["2017-03-06",9.4342,9.5218,9.3758,9.4926,11779202.0],["2017-03-07",9.4926,9.5024,9.3758,9.5024,9380988.0],["2017-03-08",9.5024,9.5705,9.405,9.4732,11541903.0],["2017-03-09",9.4732,9.473150253295898,9.2103,9.2395,15051687.0],["2017-03-10",9.2395,9.3076,9.1519,9.2687,8677081.0],["2017-03-13",9.2687,9.3563,9.1616,9.3466,7925855.0],["2017-03-14",9.3466,9.3855,9.2103,9.259,6922260.0],["2017-03-15",9.259,9.3466,9.1713,9.3271,6179253.0],["2017-03-16",9.3271,9.3855,9.259,9.3466,9215656.0],["2017-03-17",9.3466,9.3758,9.0058,9.035,11377203.0],["2017-03-20",9.035,9.03503131866455,8.8793,8.9863,10110781.0],["2017-03-21",8.9863,9.0058,8.889,8.9474,6078589.0],["2017-03-22",8.9474,8.947404861450195,8.85,8.9182,7288621.0],["2017-03-23",8.9182,8.9571,8.7916,8.9474,7237557.0],["2017-03-24",8.9474,9.1032,8.9182,9.035,9597793.0],["2017-03-27",9.035,9.074,8.9085,8.9279,6459069.0],["2017-03-28",8.9279,9.0058,8.8793,8.9961,5574839.0],["2017-03-29",8.9961,9.035,8.8403,8.889,6743761.0],["2017-03-30",8.889,8.889,8.519,8.519,11370750.0],["2017-03-31",8.519,8.6261,8.4509,8.5482,5248001.0],["2017-04-05",8.5482,8.7137,8.519,8.704,4748175.0],["2017-04-06",8.704,8.7332,8.6164,8.6456,5101334.0],["2017-04-07",8.6456,8.7527,8.6261,8.6359,4951741.0],["2017-04-10",8.6359,8.6845,8.5677,8.5872,4454355.0],["2017-04-11",8.5872,8.6066,8.2756,8.4801,8765169.0],["2017-04-12",8.4801,8.5677,8.3925,8.4801,4799045.0],["2017-04-13",8.4801,8.558,8.4217,8.5288,3398167.0],["2017-04-14",8.5288,8.5482,8.334,8.3535,4617150.0],["2017-04-17",8.3535,8.373,8.1783,8.1977,3952583.0],["2017-04-18",8.1977,8.2659,8.0809,8.1198,4401505.0],["2017-04-19",8.1198,8.1393,7.8959,7.9738,4958930.0],["2017-04-20",7.9738,8.0614,7.9251,7.9933,2822629.0],["2017-04-21",7.9933,8.0614,7.9543,7.9641,2492718.0],["2017-04-24",7.9641,7.9641,7.477266311645508,7.4773,6124969.0],["2017-04-25",7.4773,7.5454,7.4286,7.5162,3206810.0],["2017-04-26",7.5162,7.5259,7.3507,7.4578,4269050.0],["2017-04-27",7.4578,7.457794666290283,6.825,7.0684,8981807.0],["2017-04-28",7.0684,7.2436,7.0391,7.2144,4640623.0],["2017-05-02",7.2144,7.3702,7.1365,7.302,3903927.0],["2017-05-03",7.302,7.3507,7.1949,7.2436,2583417.0],["2017-05-04",7.2436,7.3215,7.156,7.1852,3159061.0],["2017-05-05",7.1852,7.1852,6.971,6.9807,4066650.0],["2017-05-08",6.9807,6.9905,6.7276,6.7373,4052857.0],["2017-05-09",6.7373,6.9807,6.6302,6.8834,4863660.0],["2017-05-10",6.8834,6.9223,6.64,6.6497,3800569.0],["2017-05-11",6.6497,6.6789,6.3479,6.5426,4123705.0],["2017-05-12",6.5426,6.542608261108398,6.1142,6.1434,9943138.0],["2017-05-15",6.1434,6.3089,6.1434,6.27,5951912.0],["2017-05-16",6.27,6.5134,6.1629,6.4355,7149279.0],["2017-05-17",6.4355,6.6692,6.435511112213135,6.5913,8247013.0],["2017-05-18",6.5913,6.6692,6.4745,6.5037,4100082.0],["2017-05-19",6.5037,6.601,6.4452,6.4842,3375400.0],["2017-05-22",6.4842,6.5231,6.1726,6.1921,4596567.0],["2017-05-23",6.1921,6.2018,5.7248,5.8416,5214737.0],["2017-05-24",5.8416,5.900031089782715,5.6566,5.9,5586681.0],["2017-05-25",5.9,6.0655,5.8124,6.0071,4776994.0],["2017-05-26",6.0071,6.1824,6.0071,6.124,4886800.0],["2017-05-31",6.124,6.241,5.9094,5.9484,3434764.0],["2017-06-01",5.9484,6.0264,5.8022,5.8314,3446544.0],["2017-06-02",5.8314,5.9387,5.6949,5.9192,3577898.0],["2017-06-05",5.9192,5.9874,5.9094,5.9582,2229352.0],["2017-06-06",5.9582,6.006939888000488,5.8997,6.0069,3123482.0],["2017-06-07",6.0069,6.1922,5.9679,6.1435,4827070.0],["2017-06-08",6.1435,6.1922,6.0752,6.0947,3406247.0],["2017-06-09",6.0947,6.2117,6.0069,6.1922,4841651.0],["2017-06-12",6.1922,6.1922197341918945,5.9094,5.9679,4526520.0],["2017-06-13",5.9679,6.0947,5.9484,6.0557,2315646.0],["2017-06-14",6.0557,6.163,6.055698871612549,6.163,4210061.0],["2017-06-15",6.163,6.2897,6.124,6.241,6156145.0],["2017-06-16",6.241,6.2605,6.1435,6.2312,3612171.0],["2017-06-19",6.2312,6.3677,6.202,6.3482,5301494.0],["2017-06-20",6.3482,6.397,6.241,6.28,4504261.0],["2017-06-21",6.28,6.3092,6.1825,6.241,4206882.0],["2017-06-22",6.241,6.2507,6.0459,6.0459,4221862.0],["2017-06-23",6.0459,6.1045,5.9289,6.0167,5254520.0],["2017-06-26",6.0167,6.1337,6.0069,6.0947,4686450.0],["2017-06-27",6.0947,6.1825,6.0654,6.1142,5472650.0],["2017-06-28",6.1142,6.1337,5.9972,6.0167,4015236.0],["2017-06-29",6.0167,6.124,6.016692638397217,6.124,5217781.0],["2017-06-30",6.124,6.1435,6.0264,6.1142,4119500.0],["2017-07-03",6.1142,6.1922,6.085,6.1727,4021262.0],["2017-07-04",6.1727,6.3287,6.1045,6.124,4534430.0],["2017-07-05",6.124,6.1825,6.0752,6.1727,3468007.0],["2017-07-06",6.1727,6.202,6.1045,6.124,4153812.0],["2017-07-07",6.124,6.1825,6.1142,6.1727,3741032.0],["2017-07-10",6.1727,6.241,6.1435,6.1922,5684010.0],["2017-07-11",6.1922,6.28,6.1337,6.1337,6368100.0],["2017-07-12",6.1337,6.1532,5.8997,6.0167,7242261.0],["2017-07-13",6.0167,6.0459,5.9582,5.9972,4493937.0],["2017-07-14",5.9972,6.0167,5.8607,5.8899,5672769.0],["2017-07-17",5.8899,5.889922618865967,5.3633,5.4023,8565034.0],["2017-07-18",5.4023,5.4609,5.3341,5.4218,5832700.0],["2017-07-19",5.4218,5.509612560272217,5.3633,5.5096,4172621.0],["2017-07-20",5.5096,5.5584,5.4414,5.4999,3740454.0],["2017-07-21",5.4999,5.5779,5.4706,5.5096,2555299.0],["2017-07-24",5.5096,5.5389,5.4804,5.5096,2519991.0],["2017-07-25",5.5096,5.5291,5.4609,5.4901,2635601.0],["2017-07-26",5.4901,5.5096,5.4023,5.4511,3147577.0],["2017-07-27",5.4511,5.7046,5.4316,5.6949,7240631.0],["2017-07-28",5.6949,6.0264,5.6169,5.8412,10695209.0],["2017-07-31",5.8412,5.841164588928223,5.6754,5.7534,8079598.0],["2017-08-01",5.7534,5.8119,5.7046,5.7729,4528505.0],["2017-08-02",5.7729,5.772903919219971,5.6461,5.6461,3880367.0],["2017-08-03",5.6461,5.7046,5.5681,5.6754,4536228.0],["2017-08-04",5.6754,5.9289,5.6364,5.7339,8000642.0],["2017-08-07",5.7339,5.792407035827637,5.6949,5.7924,3986083.0],["2017-08-08",5.7924,5.8217,5.6949,5.7534,3375165.0],["2017-08-09",5.7534,5.7729,5.7046,5.7534,3321299.0],["2017-08-10",5.7534,5.753400802612305,5.616879940032959,5.6169,5256700.0],["2017-08-11",5.6169,5.6656,5.5584,5.5779,2721100.0],["2017-08-14",5.5779,5.7144,5.5584,5.7144,2696303.0],["2017-08-15",5.7144,5.8217,5.6754,5.7534,3779109.0],["2017-08-16",5.7534,5.8022,5.6949,5.7827,3888709.0],["2017-08-17",5.7827,5.8119,5.7339,5.8022,4038250.0],["2017-08-18",5.8022,5.8217,5.7339,5.8022,4190689.0],["2017-08-21",5.8022,6.0264,5.7632,5.9192,10304920.0],["2017-08-22",5.9192,5.919177055358887,5.7632,5.7924,5393500.0],["2017-08-23",5.7924,5.8997,5.7729,5.8704,6371438.0],["2017-08-24",5.8704,5.870419502258301,5.7339,5.7924,4262238.0],["2017-08-25",5.7924,5.870419502258301,5.7632,5.8704,4317189.0],["2017-08-28",5.8704,5.9094,5.8217,5.8899,5263668.0],["2017-08-29",5.8899,5.9972,5.8509,5.8899,6201811.0],["2017-08-30",5.8899,5.9777,5.8607,5.9582,6475250.0],["2017-08-31",5.9582,6.0167,5.9192,5.9679,4872363.0],["2017-09-01",5.9679,6.0362,5.9387,6.0069,6781582.0],["2017-09-04",6.0069,6.006939888000488,5.9192,5.9679,4657921.0],["2017-09-05",5.9679,5.9679341316223145,5.8997,5.9484,4717404.0],["2017-09-06",5.9484,5.948431968688965,5.8802,5.9387,4329454.0],["2017-09-07",5.9387,5.9972,5.9192,5.9387,4833968.0],["2017-09-08",5.9387,5.9679,5.8802,5.9387,3774650.0],["2017-09-11",5.9387,6.0264,5.9094,6.0167,6079632.0],["2017-09-12",6.0167,6.0167,5.9289,5.9484,5197750.0],["2017-09-13",5.9484,5.9972,5.9289,5.9777,4222140.0],["2017-09-14",5.9777,5.9874,5.9192,5.9484,4282067.0],["2017-09-15",5.9484,6.1142,5.9192,6.0947,10778603.0],["2017-09-18",6.0947,6.1142,6.0167,6.0362,7708396.0],["2017-09-19",6.0362,6.358,6.036195278167725,6.124,18695228.0],["2017-09-20",6.124,6.1532135009765625,6.0264,6.1532,7566770.0],["2017-09-21",6.1532,6.1825,6.0459,6.0459,5229627.0],["2017-09-22",6.0459,6.0459465980529785,5.9484,5.9582,4593900.0],["2017-09-25",5.9582,5.9874,5.8022,5.8217,5185170.0],["2017-09-26",5.8217,5.8412,5.7241,5.7534,3317600.0],["2017-09-27",5.7534,5.8217,5.7339,5.7924,2143161.0],["2017-09-28",5.7924,5.8217,5.7046,5.7046,2874646.0],["2017-09-29",5.7046,5.7924,5.7046,5.7436,2198650.0],["2017-10-09",5.7436,5.8704,5.743649005889893,5.8217,2553333.0],["2017-10-10",5.8217,5.9874,5.821661949157715,5.9777,3984647.0],["2017-10-11",5.9777,6.0654,5.9192,5.9582,3016105.0],["2017-10-12",5.9582,5.9874,5.8899,5.9387,2446069.0],["2017-10-13",5.9387,6.0167,5.9192,5.9972,3152401.0],["2017-10-16",5.9972,6.0264,5.7632,5.7729,5057550.0],["2017-10-17",5.7729,5.8509,5.7437,5.8119,1956429.0],["2017-10-18",5.8119,5.8314,5.6949,5.7144,2975572.0],["2017-10-19",5.7144,5.7241,5.5486,5.5584,3694898.0],["2017-10-20",5.5584,5.6559,5.5194,5.6559,2271677.0],["2017-10-23",5.6559,5.685140132904053,5.6169,5.6851,1667878.0],["2017-10-24",5.6851,5.685140132904053,5.5584,5.6559,1900102.0],["2017-10-25",5.6559,5.6851,5.6169,5.6656,2338226.0],["2017-10-26",5.6656,5.6851,5.6071,5.6656,2692246.0],["2017-10-27",5.6656,5.6851,5.5974,5.6071,2454400.0],["2017-10-30",5.6071,5.6364,5.412097930908203,5.4121,3329301.0],["2017-10-31",5.4121,5.4901,5.3926,5.4511,2621294.0],["2017-11-01",5.4511,5.4999,5.4218,5.4316,1679627.0],["2017-11-02",5.4316,5.431601047515869,5.3341,5.3633,2602149.0],["2017-11-03",5.3633,5.3926,5.3146,5.3536,2103400.0],["2017-11-06",5.3536,5.3926,5.3048,5.3926,2253000.0],["2017-11-07",5.3926,5.3926,5.3341,5.3828,2158149.0],["2017-11-08",5.3828,5.6364,5.3536,5.6364,8799821.0],["2017-11-09",5.6364,5.636383056640625,5.4901,5.5291,7510171.0],["2017-11-10",5.5291,5.529115200042725,5.4218,5.4804,3156351.0],["2017-11-13",5.4804,5.4901,5.4121,5.4316,2380500.0],["2017-11-14",5.4316,5.4609,5.334085464477539,5.3341,3314211.0],["2017-11-15",5.3341,5.3536,5.2853,5.3243,3224855.0],["2017-11-16",5.3243,5.3731,5.2951,5.3536,2692400.0],["2017-11-17",5.3536,5.3633,5.0123,5.0513,6227717.0],["2017-11-20",5.0513,5.051290988922119,4.866,4.9538,3300286.0],["2017-11-21",4.9538,4.9928,4.8855,4.9245,2420380.0],["2017-11-22",4.9245,4.9538,4.8758,4.9245,1981833.0],["2017-11-23",4.9245,4.9343,4.8465,4.8465,2401396.0],["2017-11-24",4.8465,4.905,4.8173,4.866,1794056.0],["2017-11-27",4.866,4.9148,4.827,4.8563,1286943.0],["2017-11-28",4.8563,4.924521446228027,4.856259822845459,4.9245,1588744.0],["2017-11-29",4.9245,4.9343,4.8368,4.9148,1914939.0],["2017-11-30",4.9148,4.9148,4.875763416290283,4.8758,1731064.0],["2017-12-01",4.8758,4.9538,4.866,4.9343,1701700.0],["2017-12-04",4.9343,4.9343,4.7782,4.788,2657614.0],["2017-12-05",4.788,4.827,4.515,4.6027,3590948.0],["2017-12-06",4.6027,4.671,4.5637,4.671,2478698.0],["2017-12-07",4.671,4.7392,4.6515,4.7002,2292700.0],["2017-12-08",4.7002,4.7685,4.6612,4.749,1507450.0],["2017-12-11",4.749,4.8075,4.7295,4.788,1496250.0],["2017-12-12",4.788,4.788000106811523,4.671,4.6807,2478600.0],["2017-12-13",4.6807,4.7392,4.671,4.7002,3026745.0],["2017-12-14",4.7002,4.7587,4.6807,4.7392,2440400.0],["2017-12-15",4.7392,4.8368,4.6905,4.7978,2479400.0],["2017-12-18",4.7978,4.7978,4.71,4.749,1606335.0],["2017-12-19",4.749,4.827,4.7295,4.8173,1603803.0],["2017-12-20",4.8173,4.8173,4.7197,4.7392,1440800.0],["2017-12-21",4.7392,4.8075,4.5832,4.7295,2761102.0],["2017-12-22",4.7295,4.7392,4.6515,4.6807,1686000.0],["2017-12-25",4.6807,4.7197,4.5637,4.5832,2145647.0],["2017-12-26",4.5832,4.6612,4.5832,4.6417,1827895.0],["2017-12-27",4.6417,4.71,4.6125,4.6515,1560704.0],["2017-12-28",4.6515,4.7392,4.6222,4.6807,2205513.0],["2017-12-29",4.6807,4.7197,4.6612,4.7002,1300161.0],["2018-01-02",4.7002,4.7685,4.700236797332764,4.749,1461923.0],["2018-01-03",4.749,4.8368,4.7295,4.8075,3121700.0],["2018-01-04",4.8075,4.8465,4.7782,4.8075,2285145.0],["2018-01-05",4.8075,4.8563,4.8075,4.827,2257695.0],["2018-01-08",4.827,4.866,4.7685,4.8075,2361345.0],["2018-01-09",4.8075,4.827,4.749,4.7978,2002851.0],["2018-01-10",4.7978,4.8173,4.671,4.6905,2428500.0],["2018-01-11",4.6905,4.7782,4.671,4.7392,1965800.0],["2018-01-12",4.7392,4.8465,4.7295,4.8075,3041936.0],["2018-01-15",4.8075,4.827,4.6612,4.6807,3467559.0],["2018-01-16",4.6807,4.71,4.6417,4.7002,2027661.0],["2018-01-17",4.7002,4.9148,4.6027,4.8368,3936921.0],["2018-01-18",4.8368,4.8368,4.7782,4.8075,2510087.0],["2018-01-19",4.8075,4.8368,4.7587,4.7782,1352475.0],["2018-01-22",4.7782,4.8075,4.6905,4.7978,1665473.0],["2018-01-23",4.7978,4.866,4.797751426696777,4.8173,2077286.0],["2018-01-24",4.8173,4.8563,4.7587,4.8368,2642552.0],["2018-01-25",4.8368,4.8758,4.8173,4.866,2760095.0],["2018-01-26",4.866,4.866012096405029,4.7978,4.8075,2018000.0],["2018-01-29",4.8075,4.8173,4.71,4.7295,2681850.0],["2018-01-30",4.7295,4.749,4.7002,4.7295,1590103.0],["2018-01-31",4.7295,4.7295,4.5832,4.593,2365523.0],["2018-02-01",4.593,4.6125,4.3199,4.3394,3138000.0],["2018-02-02",4.3394,4.3687,4.1932,4.3004,2126856.0],["2018-02-05",4.3004,4.3199,4.1834,4.2712,1578100.0],["2018-02-06",4.2712,4.271169662475586,3.9006,3.9006,3262249.0],["2018-02-07",3.9006,4.0859,3.90061092376709,4.0371,3122765.0],["2018-02-08",4.0371,4.222410678863525,4.037132263183594,4.2224,2152959.0],["2018-02-09",4.2224,4.222410678863525,4.0859,4.1834,3120447.0],["2018-02-12",4.1834,4.3297,4.1737,4.2809,1939289.0],["2018-02-13",4.2809,4.3589,4.2029,4.2322,2018325.0],["2018-02-14",4.2322,4.3297,4.232162952423096,4.2419,1123300.0],["2018-02-22",4.2419,4.3297,4.241913795471191,4.2907,1145409.0],["2018-02-23",4.2907,4.3199,4.2614,4.2907,1005603.0],["2018-02-26",4.2907,4.3784,4.2809,4.3492,1356403.0],["2018-02-27",4.3492,4.3687,4.3102,4.3394,1319400.0],["2018-02-28",4.3394,4.3979,4.2907,4.3882,1385721.0],["2018-03-01",4.3882,4.4467,4.3492,4.4077,1173100.0],["2018-03-02",4.4077,4.4077,4.3297,4.3589,1296800.0],["2018-03-05",4.3589,4.4272,4.3394,4.4272,1514850.0],["2018-03-06",4.4272,4.5442,4.3979,4.5247,2561649.0],["2018-03-07",4.5247,4.6125,4.5052,4.5735,2828703.0],["2018-03-08",4.5735,4.6807,4.5247,4.6125,4578703.0],["2018-03-09",4.6125,4.7197,4.5442,4.6027,5185637.0],["2018-03-12",4.6027,4.6905,4.5637,4.6612,3079831.0],["2018-03-13",4.6612,4.7587,4.593,4.6125,4362866.0],["2018-03-14",4.6125,4.71,4.4857,4.4955,4444900.0],["2018-03-15",4.4955,4.4955,4.3589,4.4077,2588400.0],["2018-03-16",4.4077,4.4955,4.3882,4.4662,2158100.0],["2018-03-19",4.4662,4.5052,4.4369,4.476,1196929.0],["2018-03-20",4.476,4.4955,4.4077,4.476,1429650.0],["2018-03-21",4.476,4.5345,4.4174,4.4369,1714950.0],["2018-03-22",4.4369,4.4662,4.3784,4.4174,1610150.0],["2018-03-23",4.4174,4.417442321777344,4.0566,4.1346,3334450.0],["2018-03-26",4.1346,4.1737,3.9981,4.1542,1721150.0],["2018-03-27",4.1542,4.2712,4.154151439666748,4.2322,1816118.0],["2018-03-28",4.2322,4.2614,4.1834,4.1932,1480299.0],["2018-03-29",4.1932,4.2712,4.193157196044922,4.2419,1223781.0],["2018-03-30",4.2419,4.3199,4.241913795471191,4.2907,1459706.0],["2018-04-02",4.2907,4.3394,4.2906718254089355,4.2907,1633715.0],["2018-04-03",4.2907,4.2906718254089355,4.2029,4.2419,2020741.0],["2018-04-04",4.2419,4.3199,4.2419,4.2419,1556800.0],["2018-04-09",4.2419,4.3199,4.1639,4.2712,1794223.0],["2018-04-10",4.2712,4.3394,4.2419,4.3004,1899461.0],["2018-04-11",4.3004,4.4077,4.2907,4.3492,2320374.0],["2018-04-12",4.3492,4.3979,4.2907,4.3102,2239622.0],["2018-04-13",4.3102,4.4077,4.310174942016602,4.3882,2522565.0],["2018-04-16",4.3882,4.3882,4.2419,4.3199,2082024.0],["2018-04-17",4.3199,4.3589,4.1834,4.2029,2063700.0],["2018-04-18",4.2029,4.2419,4.1249,4.2224,1522992.0],["2018-04-19",4.2224,4.2614,4.1932,4.2127,1400112.0],["2018-04-20",4.2127,4.2614,4.1737,4.2029,2219300.0],["2018-04-23",4.2029,4.3102,4.1444,4.2809,3072256.0],["2018-04-24",4.2809,4.3492,4.2517,4.3492,3129355.0],["2018-04-25",4.3492,4.349180698394775,4.2712,4.3004,2493398.0],["2018-04-26",4.3004,4.3199,4.1639,4.1737,2370729.0],["2018-04-27",4.1737,4.2127,4.1444,4.1639,1771102.0],["2018-05-02",4.1639,4.241913795471191,4.1639,4.2419,2827825.0],["2018-05-03",4.2419,4.4467,4.2224,4.4174,6204862.0],["2018-05-04",4.4174,4.4272,4.3102,4.3199,2492029.0],["2018-05-07",4.3199,4.4077,4.3004,4.3589,1995550.0],["2018-05-08",4.3589,4.4077,4.3394,4.3882,1844700.0],["2018-05-09",4.3882,4.4174,4.3394,4.3589,1888971.0],["2018-05-10",4.3589,4.3979,4.3492,4.3882,2001300.0],["2018-05-11",4.3882,4.3979,4.3199,4.3394,1234200.0],["2018-05-14",4.3394,4.3492,4.2809,4.3102,1110150.0],["2018-05-15",4.3102,4.3297,4.2322,4.3102,1704150.0],["2018-05-16",4.3102,4.310174942016602,4.2517,4.2614,969200.0],["2018-05-17",4.2614,4.2809,4.2419,4.2517,1276700.0],["2018-05-18",4.2517,4.3102,4.2224,4.3004,1237000.0],["2018-05-21",4.3004,4.3589,4.2907,4.3394,1852000.0],["2018-05-22",4.3394,4.3882,4.3297,4.3687,2163451.0],["2018-05-23",4.3687,4.3882,4.3004,4.3102,1653400.0],["2018-05-24",4.3102,4.3394,4.2517,4.2614,1632603.0],["2018-05-25",4.2614,4.2907,4.2322,4.2517,1424000.0],["2018-05-28",4.2517,4.2517,4.1444,4.1542,1807352.0],["2018-05-29",4.1542,4.1834,4.1249,4.1346,1343407.0],["2018-05-30",4.1346,4.134646892547607,3.9494,3.9591,2402300.0],["2018-05-31",3.9591,4.0371,3.959120035171509,4.0274,1129924.0],["2018-06-01",4.0274,4.0469,3.9786,3.9981,1224065.0],["2018-06-04",3.9981,4.0469,3.9884,3.9981,849600.0],["2018-06-05",3.9981,4.0566,3.9981,4.0469,973150.0],["2018-06-06",4.0469,4.0956,4.0371,4.0469,1125100.0],["2018-06-07",4.0469,4.0956,4.0176,4.0371,1167300.0],["2018-06-08",4.0371,4.037132263183594,3.9396,3.9591,1517730.0],["2018-06-11",3.9591,3.9786,3.9104,3.9396,870500.0],["2018-06-12",3.9396,4.0079,3.9299,3.9884,953100.0],["2018-06-13",3.9884,4.0079,3.9299,3.9396,1174300.0],["2018-06-14",3.9396,3.9786,3.9104,3.9591,1209144.0],["2018-06-15",3.9591,3.9981,3.7836,3.8226,2298700.0],["2018-06-19",3.8226,3.822598695755005,3.4423,3.452,2867000.0],["2018-06-20",3.452,3.5398,3.3935,3.5105,1947200.0],["2018-06-21",3.5105,3.5593,3.4325,3.4325,1553800.0],["2018-06-22",3.4325,3.5008,3.3643,3.4813,1402085.0],["2018-06-25",3.4813,3.5398,3.461792230606079,3.4618,1230500.0],["2018-06-26",3.4618,3.5106,3.413,3.4813,1602076.0],["2018-06-27",3.4813,3.5301,3.481295585632324,3.491,1394243.0],["2018-06-28",3.491,3.5301,3.452,3.4618,1354076.0],["2018-06-29",3.4618,3.5886,3.452,3.5691,1993279.0],["2018-07-02",3.5691,3.5983,3.5301,3.5496,2309718.0],["2018-07-03",3.5496,3.6958,3.5398,3.6373,2807898.0],["2018-07-04",3.6373,3.6763,3.5496,3.5788,1821000.0],["2018-07-05",3.5788,3.6276,3.4715,3.4813,1329486.0],["2018-07-06",3.4813,3.5593,3.4325,3.5203,1602500.0],["2018-07-09",3.5203,3.5983,3.5105,3.5886,1229000.0],["2018-07-10",3.5886,3.5983,3.5496,3.5788,1068300.0],["2018-07-11",3.5788,3.578810453414917,3.4228,3.4715,1726903.0],["2018-07-12",3.4715,3.5498,3.4422,3.54,1248053.0],["2018-07-13",3.54,3.5791,3.5204,3.5693,1354653.0],["2018-07-16",3.5693,3.9018,3.5204,3.6671,3641800.0],["2018-07-17",3.6671,3.6769,3.5889,3.6671,1856800.0],["2018-07-18",3.6671,3.6867,3.628,3.6573,1285500.0],["2018-07-19",3.6573,3.9018,3.6573,3.6671,3526200.0],["2018-07-20",3.6671,3.6867,3.6085,3.6671,1510617.0],["2018-07-23",3.6671,3.716,3.6476,3.6867,1341000.0],["2018-07-24",3.6867,3.7943,3.6671,3.7649,2606517.0],["2018-07-25",3.7649,3.8627,3.716,3.8138,2757341.0],["2018-07-26",3.8138,3.9605,3.7747,3.8627,3335900.0],["2018-07-27",3.8627,3.9507,3.8138,3.892,2671600.0],["2018-07-30",3.892,3.892040491104126,3.7356,3.7649,2355700.0],["2018-07-31",3.7649,3.7943,3.7356,3.7747,1933500.0],["2018-08-01",3.7747,3.804,3.716,3.716,2166168.0],["2018-08-02",3.716,3.7551,3.5889,3.628,2308694.0],["2018-08-03",3.628,3.6573,3.5693,3.6084,1417792.0],["2018-08-06",3.6084,3.6476,3.5693,3.6182,962700.0],["2018-08-07",3.6182,3.716,3.5987,3.7062,1703244.0],["2018-08-08",3.7062,3.7747,3.6867,3.7551,1567553.0],["2018-08-09",3.7551,3.8138,3.7062,3.7943,2217371.0],["2018-08-10",3.7943,3.8334,3.7454,3.804,1594750.0],["2018-08-13",3.804,3.804029703140259,3.6965,3.7551,1139500.0],["2018-08-14",3.7551,3.7747,3.716,3.7551,1529002.0],["2018-08-15",3.7551,3.7649,3.6671,3.6769,1081550.0],["2018-08-16",3.6769,3.6867,3.5791,3.6182,1379100.0],["2018-08-17",3.6182,3.6965,3.5693,3.5987,1348000.0],["2018-08-20",3.5987,3.6573,3.5498,3.6084,959500.0],["2018-08-21",3.6084,3.6769,3.5987,3.628,976200.0],["2018-08-22",3.628,3.6671,3.5987,3.6182,676700.0],["2018-08-23",3.6182,3.6476,3.5889,3.628,591950.0],["2018-08-24",3.628,3.6476,3.5889,3.6084,729000.0],["2018-08-27",3.6084,3.7258,3.608449697494507,3.716,1876500.0],["2018-08-28",3.716,3.7356,3.6671,3.7062,1289000.0],["2018-08-29",3.7062,3.7258,3.6867,3.6965,931300.0],["2018-08-30",3.6965,3.716,3.6573,3.6573,1076971.0],["2018-08-31",3.6573,3.657344341278076,3.5791,3.6084,899100.0],["2018-09-03",3.6084,3.628007650375366,3.5791,3.628,827500.0],["2018-09-04",3.628,3.6769,3.6085,3.6671,889100.0],["2018-09-05",3.6671,3.7356,3.6182,3.6182,1277700.0],["2018-09-06",3.6182,3.6671,3.5987,3.628,1068005.0],["2018-09-07",3.628,3.6671,3.6182,3.6476,955503.0],["2018-09-10",3.6476,3.6476,3.5693,3.5693,1216300.0],["2018-09-11",3.5693,3.6476,3.5693,3.6182,1283200.0],["2018-09-12",3.6182,3.6476,3.6182,3.6182,742200.0],["2018-09-13",3.6182,3.6867,3.6182,3.6769,1201750.0],["2018-09-14",3.6769,3.7062,3.628,3.6476,781400.0],["2018-09-17",3.6476,3.6573,3.5987,3.6182,744599.0],["2018-09-18",3.6182,3.7062,3.5987,3.6965,1352500.0],["2018-09-19",3.6965,3.7258,3.6671,3.6965,1307800.0],["2018-09-20",3.6965,3.7454,3.6769,3.716,1796000.0],["2018-09-21",3.716,3.7845,3.7062,3.7551,1928371.0],["2018-09-25",3.7551,3.7551348209381104,3.6965,3.716,1055302.0],["2018-09-26",3.716,3.7551,3.7062,3.7356,949503.0],["2018-09-27",3.7356,3.7454,3.628,3.628,1729403.0],["2018-09-28",3.628,3.6671,3.628,3.6573,736300.0],["2018-10-08",3.6573,3.657344341278076,3.5693,3.5693,1788200.0],["2018-10-09",3.5693,3.6182,3.5302,3.5693,1155200.0],["2018-10-10",3.5693,3.5987,3.5498,3.5596,826821.0],["2018-10-11",3.5596,3.5595545768737793,3.2271,3.2466,2423311.0],["2018-10-12",3.2466,3.2564,3.1097,3.1977,1384800.0],["2018-10-15",3.1977,3.2466,3.0608,3.1293,1129741.0],["2018-10-16",3.1293,3.188,3.0608,3.0706,1428729.0],["2018-10-17",3.0706,3.1488,3.0706,3.1097,919303.0],["2018-10-18",3.1097,3.1097209453582764,3.051,3.051,890726.0],["2018-10-19",3.051,3.1293,2.9924,3.1293,1325823.0],["2018-10-22",3.1293,3.3053,3.129279136657715,3.276,1440010.0],["2018-10-23",3.276,3.2955,3.2173,3.2271,1412585.0],["2018-10-24",3.2271,3.3053,3.1977,3.276,1013250.0],["2018-10-25",3.276,3.2955,3.1391,3.2662,1455060.0],["2018-10-26",3.2662,3.3346,3.2661848068237305,3.2857,1310828.0],["2018-10-29",3.2857,3.3738,3.2857425212860107,3.3053,2198026.0],["2018-10-30",3.3053,3.364,3.276,3.364,1232055.0],["2018-10-31",3.364,3.4129,3.3249,3.3933,1167046.0],["2018-11-01",3.3933,3.4715,3.364,3.3738,1457795.0],["2018-11-02",3.3738,3.4324,3.373753786087036,3.4226,1482544.0],["2018-11-05",3.4226,3.4813,3.3933,3.4715,2212299.0],["2018-11-06",3.4715,3.5302,3.4226,3.452,1538659.0],["2018-11-07",3.452,3.5009,3.4226,3.4324,1236500.0],["2018-11-08",3.4324,3.5204,3.4226,3.4618,1374600.0],["2018-11-09",3.4618,3.5009,3.4129,3.4813,1461849.0],["2018-11-12",3.4813,3.5987,3.4422,3.5791,2969804.0],["2018-11-13",3.5791,3.7649,3.5498,3.6867,5127348.0],["2018-11-14",3.6867,3.7551,3.6769,3.7062,3165301.0],["2018-11-15",3.7062,3.7845,3.6671,3.7258,2911154.0],["2018-11-16",3.7258,3.7747,3.6965,3.716,2721399.0],["2018-11-19",3.716,3.7649,3.6769,3.7551,3033851.0],["2018-11-20",3.7551,3.7551348209381104,3.628,3.6378,3050270.0],["2018-11-21",3.6378,3.7356,3.5791,3.716,2616979.0],["2018-11-22",3.716,3.804,3.7062,3.7747,3864763.0],["2018-11-23",3.7747,3.7943,3.5498,3.5693,3486658.0],["2018-11-26",3.5693,3.628,3.5302,3.5791,1929239.0],["2018-11-27",3.5791,3.6476,3.5791,3.6182,1606829.0],["2018-11-28",3.6182,3.6476,3.54,3.6378,1860952.0],["2018-11-29",3.6378,3.7062,3.5693,3.5889,2037600.0],["2018-11-30",3.5889,3.6182,3.4813,3.5987,2417685.0],["2018-12-03",3.5987,3.7258,3.598670244216919,3.6867,2482704.0],["2018-12-04",3.6867,3.7551,3.6866812705993652,3.7454,2397969.0],["2018-12-05",3.7454,3.7943,3.6867,3.7454,2889308.0],["2018-12-06",3.7454,3.7453556060791016,3.6378,3.6476,2395858.0],["2018-12-07",3.6476,3.7551,3.6475656032562256,3.7454,4194100.0],["2018-12-10",3.7454,3.7453556060791016,3.54,3.5889,4120193.0],["2018-12-11",3.5889,3.7258,3.5888919830322266,3.716,3628434.0],["2018-12-12",3.716,3.7160184383392334,3.5987,3.6084,3267265.0],["2018-12-13",3.6084,3.6965,3.5987,3.6378,2023662.0],["2018-12-14",3.6378,3.7258,3.5987,3.6084,2826865.0],["2018-12-17",3.6084,3.608449697494507,3.3835,3.5791,3098245.0],["2018-12-18",3.5791,3.5791127681732178,3.452,3.5204,3045392.0],["2018-12-19",3.5204,3.5204384326934814,3.4618,3.4715,1886701.0],["2018-12-20",3.4715,3.5107,3.4324,3.4715,1345831.0],["2018-12-21",3.4715,3.471544027328491,3.3738,3.4031,4071449.0],["2018-12-24",3.4031,3.4422,3.3444,3.4031,1503800.0],["2018-12-25",3.4031,3.4031,3.2368,3.3346,2136517.0],["2018-12-26",3.3346,3.3542,3.3053,3.3444,981900.0],["2018-12-27",3.3444,3.4031,3.2857,3.2955,1960800.0],["2018-12-28",3.2955,3.3249,3.2661848068237305,3.2662,1356254.0],["2019-01-02",3.2662,3.3738,3.2661848068237305,3.3542,2766030.0],["2019-01-03",3.3542,3.3738,3.276,3.2857,2967965.0],["2019-01-04",3.2857,3.4324,3.2271,3.3933,3051500.0],["2019-01-07",3.3933,3.4813,3.3738,3.4715,3326091.0],["2019-01-08",3.4715,3.54,3.4422,3.5204,2902800.0],["2019-01-09",3.5204,3.8725,3.4911,3.6867,8965435.0],["2019-01-10",3.6867,3.9996,3.6769,3.7258,14047703.0],["2019-01-11",3.7258,3.725797414779663,3.5693,3.6476,8914685.0],["2019-01-14",3.6476,3.6475656032562256,3.5498,3.5596,5458736.0],["2019-01-15",3.5596,3.6182,3.54,3.6084,3045400.0],["2019-01-16",3.6084,3.628,3.5596,3.5791,2617036.0],["2019-01-17",3.5791,3.6084,3.5498,3.5987,2280468.0],["2019-01-18",3.5987,3.5987,3.5204,3.5791,2654621.0],["2019-01-21",3.5791,3.628,3.539996862411499,3.54,2366200.0],["2019-01-22",3.54,3.5693,3.4618,3.5107,2473790.0],["2019-01-23",3.5107,3.5302,3.4813,3.5204,1111300.0],["2019-01-24",3.5204,3.5889,3.5204384326934814,3.5791,1817850.0],["2019-01-25",3.5791,3.6867,3.54,3.6182,4425150.0],["2019-01-28",3.6182,3.6769,3.5107,3.5791,4197334.0],["2019-01-29",3.5791,3.5791127681732178,3.3346,3.4031,3460836.0],["2019-01-30",3.4031,3.5009,3.3542,3.3933,2562300.0],["2019-01-31",3.3933,3.5302,3.364,3.4618,4128288.0],["2019-02-01",3.4618,3.7062,3.4031,3.6867,9396628.0],["2019-02-11",3.6867,3.892,3.5987,3.7845,9445969.0],["2019-02-12",3.7845,3.8725,3.7062,3.7649,8719090.0],["2019-02-13",3.7649,3.7845,3.6867,3.7649,7135421.0],["2019-02-14",3.7649,3.9214,3.7258,3.7943,7021577.0],["2019-02-15",3.7943,3.804,3.716,3.7551,5145067.0],["2019-02-18",3.7551,3.8823,3.7551,3.8725,6454200.0],["2019-02-19",3.8725,3.892,3.7747,3.8236,6503900.0],["2019-02-20",3.8236,3.8823,3.7845,3.8627,5530944.0],["2019-02-21",3.8627,3.9018,3.7747,3.804,6066200.0],["2019-02-22",3.804,3.9409,3.7454,3.9312,6318168.0],["2019-02-25",3.9312,4.136515140533447,3.931156873703003,4.1365,12002939.0],["2019-02-26",4.1365,4.547233581542969,4.0289,4.5472,24913426.0],["2019-02-27",4.5472,5.006845951080322,4.547233581542969,5.0068,29422294.0],["2019-02-28",5.0068,5.1829,4.557,4.5961,38854457.0],["2019-03-01",4.5961,4.9873,4.3614,4.8113,32925766.0],["2019-03-04",4.8113,5.0949,4.6352,4.8895,32811103.0],["2019-03-05",4.8895,4.9873,4.7428,4.9091,21419052.0],["2019-03-06",4.9091,4.9188,4.6157,4.8602,23816012.0],["2019-03-07",4.8602,5.0362,4.8113,4.9188,28006214.0],["2019-03-08",4.9188,4.918835163116455,4.469,4.469,18146700.0],["2019-03-11",4.469,4.6255,4.4201,4.6255,9863957.0],["2019-03-12",4.6255,4.7819,4.6157,4.6939,11745150.0],["2019-03-13",4.6939,4.7721,4.557,4.5863,9503903.0],["2019-03-14",4.5863,4.6646,4.4299,4.4788,6590601.0],["2019-03-15",4.4788,4.6646,4.4787797927856445,4.5961,6869660.0],["2019-03-18",4.5961,4.7037,4.5863,4.7037,7339663.0],["2019-03-19",4.7037,4.7526,4.6157,4.6646,6232603.0],["2019-03-20",4.6646,4.8015,4.6255,4.7624,10194604.0],["2019-03-21",4.7624,4.7819,4.6841,4.7526,9245009.0],["2019-03-22",4.7526,4.7722,4.5961,4.7135,8103598.0],["2019-03-25",4.7135,5.1829,4.5961,4.7917,14858781.0],["2019-03-26",4.7917,4.8602,4.6157,4.6352,9417900.0],["2019-03-27",4.6352,4.7917,4.5277,4.5961,5344632.0],["2019-03-28",4.5961,4.645,4.4983,4.4983,4374500.0],["2019-03-29",4.4983,4.6255,4.4299,4.6157,4668943.0],["2019-04-01",4.6157,4.7819,4.615686416625977,4.7428,7542334.0],["2019-04-02",4.7428,4.8308,4.742813587188721,4.7819,7626350.0],["2019-04-03",4.7819,4.8308,4.733,4.821,8360027.0],["2019-04-04",4.821,4.8699,4.7526,4.8015,7277577.0],["2019-04-08",4.8015,4.8504,4.6646,4.733,6395551.0],["2019-04-09",4.733,4.7917,4.6646,4.7819,5624805.0],["2019-04-10",4.7819,4.8015,4.6744,4.7624,4986177.0],["2019-04-11",4.7624,4.8308,4.7135,4.7722,5388860.0],["2019-04-12",4.7722,4.958,4.7233,4.958,15117106.0],["2019-04-15",4.958,5.0655,4.801486968994141,4.8015,12186677.0],["2019-04-16",4.8015,4.830824851989746,4.5375,4.8308,10257529.0],["2019-04-17",4.8308,4.9091,4.7722,4.821,7481882.0],["2019-04-18",4.821,4.8699,4.7819,4.7917,5610660.0],["2019-04-19",4.7917,4.8113,4.6939,4.7722,5746800.0],["2019-04-22",4.7722,4.8699,4.7624,4.7722,6442074.0],["2019-04-23",4.7722,4.7917,4.6157,4.6352,5726100.0],["2019-04-24",4.6352,4.693918228149414,4.5766,4.6939,3481650.0],["2019-04-25",4.6939,4.733,4.4201,4.4299,6487600.0],["2019-04-26",4.4299,4.5179,4.1756,4.3517,4998009.0],["2019-05-06",4.3517,4.351653099060059,3.9116,3.9801,6051110.0],["2019-05-07",3.9801,4.117,3.9800517559051514,4.117,4596861.0],["2019-05-08",4.117,4.1463,3.9409,4.1072,2771897.0],["2019-05-09",4.1072,4.117,4.0485,4.0681,2454729.0],["2019-05-10",4.0681,4.2147,4.0583,4.205,3498602.0],["2019-05-13",4.205,4.2832,4.1854,4.2343,3457242.0],["2019-05-14",4.2343,4.3028,4.1463,4.1952,2854505.0],["2019-05-15",4.1952,4.3223,4.195189952850342,4.2734,3384795.0],["2019-05-16",4.2734,4.3321,4.2441,4.3028,2920300.0],["2019-05-17",4.3028,4.3321,4.1267,4.1463,3817500.0],["2019-05-20",4.1463,4.1952,4.0485,4.1561,3670399.0],["2019-05-21",4.1561,4.3125,4.1463,4.2832,3422361.0],["2019-05-22",4.2832,4.3321,4.2147,4.2539,2418600.0],["2019-05-23",4.2539,4.2636,4.0876,4.1267,3102900.0],["2019-05-24",4.1267,4.1854,4.0681,4.1072,1984369.0],["2019-05-27",4.1072,4.2539,4.107177734375,4.2441,2501982.0],["2019-05-28",4.2441,4.2734,4.1659,4.1854,2222446.0],["2019-05-29",4.1854,4.293,4.1659,4.2636,2910334.0],["2019-05-30",4.2636,4.26364278793335,4.1659,4.2539,2429261.0],["2019-05-31",4.2539,4.293,4.1756,4.205,2865677.0],["2019-06-03",4.205,4.2441,4.1072,4.1267,2637301.0],["2019-06-04",4.1267,4.1756,4.0681,4.1072,1815300.0],["2019-06-05",4.1072,4.1561,4.0681,4.0778,1630508.0],["2019-06-06",4.0778,4.1072,3.9312,3.9409,2021268.0],["2019-06-10",3.9409,4.0192,3.9214,3.9605,1829584.0],["2019-06-11",3.9605,4.117,3.9507,4.117,2803600.0],["2019-06-12",4.117,4.1365,4.058283805847168,4.0583,2095400.0],["2019-06-13",4.0583,4.1561,4.058283805847168,4.1365,3525500.0],["2019-06-14",4.1365,4.1659,4.0192,4.0485,2393337.0],["2019-06-17",4.0485,4.0681,3.9996,4.0387,2001566.0],["2019-06-18",4.0387,4.0876,3.9409,3.9801,3202364.0],["2019-06-19",3.9801,4.0778,3.9800517559051514,4.0289,2618299.0],["2019-06-20",4.0289,4.1365,4.0094,4.0974,3322902.0],["2019-06-21",4.0974,4.2147,4.0973992347717285,4.1756,4309853.0],["2019-06-24",4.1756,4.2147,4.1561,4.205,3188741.0],["2019-06-25",4.205,4.2245,4.0974,4.1561,3076600.0],["2019-06-26",4.1561,4.205,4.1072,4.1267,1899474.0],["2019-06-27",4.1267,4.1952,4.1267,4.1756,2286500.0],["2019-06-28",4.1756,4.175631999969482,4.0974,4.1659,3337300.0],["2019-07-01",4.1659,4.2441,4.165853023529053,4.2441,6466350.0],["2019-07-02",4.2441,4.293,4.1854,4.205,4403161.0],["2019-07-03",4.205,4.20496940612793,4.1365,4.1854,3319800.0],["2019-07-04",4.1854,4.2147,4.1463,4.1854,3045100.0],["2019-07-05",4.1854,4.1952,4.1463,4.1659,2049025.0],["2019-07-08",4.1659,4.1756,3.9996,4.0289,3343998.0],["2019-07-09",4.0289,4.0681,4.0289,4.0583,1701701.0],["2019-07-10",4.0583,4.0681,3.9898,3.9996,1527168.0],["2019-07-11",3.9996,4.0583,3.9996,4.0289,1667300.0],["2019-07-12",4.0289,4.0583,3.9996,4.0387,1875250.0],["2019-07-15",4.0387,4.1756,3.9898,4.1267,3136962.0],["2019-07-16",4.1267,4.126736164093018,4.0581,4.1071,1785700.0],["2019-07-17",4.1071,4.1365,4.0875,4.1169,2294100.0],["2019-07-18",4.1169,4.116933345794678,4.0091,4.0483,1851800.0],["2019-07-19",4.0483,4.0973,4.0189,4.0679,1577300.0],["2019-07-22",4.0679,4.0777,3.9209,3.9307,2968300.0],["2019-07-23",3.9307,3.9895,3.930692195892334,3.9699,1250264.0],["2019-07-24",3.9699,4.0287,3.9601,4.0189,1747000.0],["2019-07-25",4.0189,4.0287,3.9601,3.9797,1907300.0],["2019-07-26",3.9797,3.9895,3.9600985050201416,3.9601,1230900.0],["2019-07-29",3.9601,3.9797,3.9405,3.9503,987522.0],["2019-07-30",3.9503,3.9993,3.9307,3.9699,1197166.0],["2019-07-31",3.9699,4.0875,3.9405,4.0679,4121286.0],["2019-08-01",4.0679,4.1855,3.9993,4.1267,7357532.0],["2019-08-02",4.1267,4.2248,4.0287,4.1365,10254539.0],["2019-08-05",4.1365,4.313,4.1071,4.1659,10079502.0],["2019-08-06",4.1659,4.2542,3.9797,4.1463,10237179.0],["2019-08-07",4.1463,4.215,4.0777,4.1659,9107144.0],["2019-08-08",4.1659,4.313,4.0777,4.0777,9522800.0],["2019-08-09",4.0777,4.0875,3.9405,3.9699,6057473.0],["2019-08-12",3.9699,4.1365,3.8523,4.0679,7283735.0],["2019-08-13",4.0679,4.1855,3.9993,4.0875,7829900.0],["2019-08-14",4.0875,4.1463,4.0483,4.0679,5031400.0],["2019-08-15",4.0679,4.067923545837402,3.9209,4.0189,3686202.0],["2019-08-16",4.0189,4.0385,3.9503,3.9699,3034700.0],["2019-08-19",3.9699,4.0777,3.9699,4.0679,3664000.0],["2019-08-20",4.0679,4.1071,4.0581,4.0679,2705338.0],["2019-08-21",4.0679,4.1071,4.0581,4.0973,2401450.0],["2019-08-22",4.0973,4.1365,4.0777,4.1169,2447566.0],["2019-08-23",4.1169,4.1659,4.0973,4.1365,4172882.0],["2019-08-26",4.1365,4.2444,4.1267,4.1954,7646712.0],["2019-08-27",4.1954,4.2444,4.1561,4.1561,7456449.0],["2019-08-28",4.1561,4.215,4.1365,4.1561,4737120.0],["2019-08-29",4.1561,4.1954,4.1169,4.1365,3382003.0],["2019-08-30",4.1365,4.1561,3.9993,4.0189,4646253.0],["2019-09-02",4.0189,4.1561,4.018911361694336,4.1463,4283957.0],["2019-09-03",4.1463,4.2248,4.146340370178223,4.2248,5288115.0],["2019-09-04",4.2248,4.3032,4.1855,4.2934,6123016.0],["2019-09-05",4.2934,4.4992,4.293374538421631,4.4012,11527950.0],["2019-09-06",4.4012,4.46,4.3522,4.4404,5078715.0],["2019-09-09",4.4404,4.6365,4.440407752990723,4.5972,8385557.0],["2019-09-10",4.5972,4.6463,4.558,4.5972,6596268.0],["2019-09-11",4.5972,4.6561,4.558,4.558,3804244.0],["2019-09-12",4.558,4.5972,4.509,4.5678,4043227.0],["2019-09-16",4.5678,4.6168,4.4796,4.5286,3512144.0],["2019-09-17",4.5286,4.5482,4.3424,4.4012,4963111.0],["2019-09-18",4.4012,4.4502,4.3522,4.362,3413265.0],["2019-09-19",4.362,4.5384297370910645,4.3619890213012695,4.5384,6039159.0],["2019-09-20",4.5384,4.607,4.4698,4.5972,7102482.0],["2019-09-23",4.5972,4.7345,4.5678,4.5776,8556613.0],["2019-09-24",4.5776,4.8815,4.577638149261475,4.8129,15425248.0],["2019-09-25",4.8129,4.9991,4.7247,4.8227,13259435.0],["2019-09-26",4.8227,4.9011,4.6168,4.7933,13337316.0],["2019-09-27",4.7933,5.1462,4.7737,5.0874,23769494.0],["2019-09-30",5.0874,5.5971,5.08735466003418,5.3618,33874877.0],["2019-10-08",5.3618,5.900938510894775,5.361815929412842,5.9009,17344795.0],["2019-10-09",5.9009,6.4891,5.900938510894775,6.1754,87363446.0],["2019-10-10",6.1754,6.7929,6.0382,6.7635,108135254.0],["2019-10-11",6.7635,6.763535022735596,6.087181568145752,6.0872,78720849.0],["2019-10-14",6.0872,6.087181568145752,5.6069,5.6657,60404831.0],["2019-10-15",5.6657,5.7049,5.401,5.499,40118785.0],["2019-10-16",5.499,5.5971,5.3226,5.5383,39742193.0],["2019-10-17",5.5383,5.538256645202637,5.3422,5.3716,25297757.0],["2019-10-18",5.3716,5.371618270874023,5.1658,5.1756,21988450.0],["2019-10-21",5.1756,5.175574779510498,4.9795,5.107,18576592.0],["2019-10-22",5.107,5.156,5.0481,5.156,16078811.0],["2019-10-23",5.156,5.2344,5.0776,5.107,20055863.0],["2019-10-24",5.107,5.1168,4.9403,5.0383,18246200.0],["2019-10-25",5.0383,5.0481,4.9403,4.9991,12177123.0],["2019-10-28",4.9991,5.0874,4.9599,5.0678,17504700.0],["2019-10-29",5.0678,5.0776,4.8521,4.8717,18285800.0],["2019-10-30",4.8717,4.9109,4.7639,4.7933,11922900.0],["2019-10-31",4.7933,4.8325,4.6953,4.7247,10265500.0],["2019-11-01",4.7247,4.8129,4.6855,4.7639,10242725.0],["2019-11-04",4.7639,4.8717,4.763880729675293,4.8325,11176448.0],["2019-11-05",4.8325,5.1854,4.832496166229248,5.1756,35782510.0],["2019-11-06",5.1756,5.4402,5.0972,5.2148,34629633.0],["2019-11-07",5.2148,5.352,5.1266,5.2834,20925396.0],["2019-11-08",5.2834,5.3618,5.0972,5.1168,15282214.0],["2019-11-11",5.1168,5.116760730743408,4.9403,4.9501,12176060.0],["2019-11-12",4.9501,5.0776,4.9207,4.9991,9030010.0],["2019-11-13",4.9991,5.0579,4.8521,4.9305,8116500.0],["2019-11-14",4.9305,5.0481,4.9109,5.0089,7922947.0],["2019-11-15",5.0089,5.008936405181885,4.8815,4.8815,8408700.0],["2019-11-18",4.8815,4.9893,4.8129,4.9697,6581553.0],["2019-11-19",4.9697,5.1168,4.9501,5.1168,8855172.0],["2019-11-20",5.1168,5.116760730743408,4.9501,4.9599,8487536.0],["2019-11-21",4.9599,5.0285,4.8815,5.0089,7992175.0],["2019-11-22",5.0089,5.0579,4.9109,4.9501,6740803.0],["2019-11-25",4.9501,5.1168,4.7247,5.0579,15111830.0],["2019-11-26",5.0579,5.057947635650635,4.9305,4.9501,8113274.0],["2019-11-27",4.9501,4.9599,4.8129,4.8423,6798800.0],["2019-11-28",4.8423,4.8913,4.8227,4.8619,3952400.0],["2019-11-29",4.8619,4.9207,4.8031,4.8619,4951250.0],["2019-12-02",4.8619,4.9109,4.812891960144043,4.8129,3969600.0],["2019-12-03",4.8129,4.8521,4.7247,4.8129,4047100.0],["2019-12-04",4.8129,4.8717,4.7541,4.8325,4930400.0],["2019-12-05",4.8325,4.8717,4.8227,4.8619,4784200.0],["2019-12-06",4.8619,5.057947635650635,4.8619,5.0579,12767968.0],["2019-12-09",5.0579,5.1854,5.057947635650635,5.1756,14051459.0],["2019-12-10",5.1756,5.205,5.0677,5.156,6890568.0],["2019-12-11",5.156,5.155969619750977,4.9991,5.0481,6807696.0],["2019-12-12",5.0481,5.0579,4.9697,5.0285,4826451.0],["2019-12-13",5.0285,5.0874,5.0187,5.0285,7506900.0],["2019-12-16",5.0285,5.107,5.0285,5.107,9261751.0],["2019-12-17",5.107,5.2246,5.0678,5.1756,13089102.0],["2019-12-18",5.1756,5.2638,5.1658,5.1952,10431084.0],["2019-12-19",5.1952,5.2736,5.1462,5.2638,7810804.0],["2019-12-20",5.2638,5.303,5.0972,5.107,9008546.0],["2019-12-23",5.107,5.1266,4.9599,4.9697,7658400.0],["2019-12-24",4.9697,5.0481,4.9697,5.0383,4426500.0],["2019-12-25",5.0383,5.0677,4.9403,4.9893,6971000.0],["2019-12-26",4.9893,5.0285,4.9697,5.0089,4655222.0],["2019-12-27",5.0089,5.0874,4.9501,4.9599,5264200.0],["2019-12-30",4.9599,5.0383,4.8031,4.9991,5792500.0],["2019-12-31",4.9991,5.4108,4.9501,5.3324,24205275.0],["2020-01-02",5.3324,5.6755,5.332409858703613,5.4206,20520557.0],["2020-01-03",5.4206,5.5089,5.3226,5.3912,12840169.0],["2020-01-06",5.3912,5.4892,5.3226,5.3912,10742474.0],["2020-01-07",5.3912,5.6363,5.391223907470703,5.5383,13105825.0],["2020-01-08",5.5383,5.6069,5.3716,5.4402,11173517.0],["2020-01-09",5.4402,5.5383,5.4108,5.4892,8228000.0],["2020-01-10",5.4892,5.499,5.3912,5.401,5227900.0],["2020-01-13",5.401,5.479443550109863,5.3324,5.4794,6585501.0],["2020-01-14",5.4794,5.6265,5.4794,5.5187,8848348.0],["2020-01-15",5.5187,5.5677,5.3814,5.4794,7263302.0],["2020-01-16",5.4794,5.5088,5.3912,5.4108,5635930.0],["2020-01-17",5.4108,5.6167,5.2932,5.4304,14201904.0],["2020-01-20",5.4304,5.4304327964782715,5.3128,5.3618,8264938.0],["2020-01-21",5.3618,5.3716,5.1658,5.2148,8473300.0],["2020-01-22",5.2148,5.254,5.0677,5.205,8551808.0],["2020-01-23",5.205,5.2246,4.9501,4.9893,10355534.0],["2020-02-03",4.9893,4.98933219909668,4.4796,4.4796,5934700.0],["2020-02-04",4.4796,4.479616165161133,4.1365,4.3816,9354520.0],["2020-02-05",4.3816,4.5384,4.3718,4.4502,7327216.0],["2020-02-06",4.4502,4.509,4.3914,4.4698,6927300.0],["2020-02-07",4.4698,4.558,4.4208,4.5188,6594452.0],["2020-02-10",4.5188,4.5874,4.4404,4.5678,5807397.0],["2020-02-11",4.5678,4.6659,4.5384,4.5678,7108476.0],["2020-02-12",4.5678,4.6659,4.5384,4.6365,8297064.0],["2020-02-13",4.6365,4.6561,4.4698,4.4894,7814233.0],["2020-02-14",4.4894,4.5482,4.4208,4.4698,5789934.0],["2020-02-17",4.4698,4.6561,4.4698,4.6463,7026247.0],["2020-02-18",4.6463,4.8031,4.646254062652588,4.7933,10050443.0],["2020-02-19",4.7933,4.8717,4.7443,4.7639,5461528.0],["2020-02-20",4.7639,4.871705532073975,4.7443,4.8717,7017552.0],["2020-02-21",4.8717,4.9501,4.8325,4.8815,6455561.0],["2020-02-24",4.8815,4.8913,4.7639,4.8325,9518350.0],["2020-02-25",4.8325,4.832496166229248,4.509,4.6855,12559569.0],["2020-02-26",4.6855,4.8227,4.5874,4.7051,11518903.0],["2020-02-27",4.7051,4.8031,4.6659,4.7149,5253737.0],["2020-02-28",4.7149,4.714869976043701,4.411,4.411,8900617.0],["2020-03-02",4.411,4.6757,4.411001205444336,4.6659,6517858.0],["2020-03-03",4.6659,4.7933,4.5874,4.6365,6545687.0],["2020-03-04",4.6365,4.8031,4.607,4.7933,7107226.0],["2020-03-05",4.7933,5.2148,4.7932868003845215,5.0678,18075242.0],["2020-03-06",5.0678,5.067750453948975,4.9207,4.9697,9872548.0],["2020-03-09",4.9697,4.969727516174316,4.7247,4.7541,9462596.0],["2020-03-10",4.7541,4.8815,4.6267,4.8619,7657650.0],["2020-03-11",4.8619,4.9599,4.8129,4.8227,6719493.0],["2020-03-12",4.8227,4.822694301605225,4.6463,4.6757,5909270.0],["2020-03-13",4.6757,4.675661087036133,4.4208,4.6267,6123500.0],["2020-03-16",4.6267,4.7345,4.46,4.4992,6730985.0],["2020-03-17",4.4992,4.6953,4.4306,4.5874,5857651.0],["2020-03-18",4.5874,4.7933,4.558,4.558,7385600.0],["2020-03-19",4.558,4.6659,4.46,4.6463,5917685.0],["2020-03-20",4.6463,4.7051,4.5482,4.6463,4314100.0],["2020-03-23",4.6463,4.646254062652588,4.4698,4.4894,4134463.0],["2020-03-24",4.4894,4.5972,4.46,4.5678,3640424.0],["2020-03-25",4.5678,4.6757,4.567836284637451,4.6365,4601208.0],["2020-03-26",4.6365,4.6365,4.5286,4.5384,3106224.0],["2020-03-27",4.5384,4.607,4.4992,4.4992,2822411.0],["2020-03-30",4.4992,4.499221324920654,4.2248,4.3718,4000200.0],["2020-03-31",4.3718,4.509,4.371790885925293,4.4306,5494150.0],["2020-04-01",4.4306,4.6365,4.4012,4.5384,4754251.0],["2020-04-02",4.5384,4.5874,4.4894,4.5776,2681503.0],["2020-04-03",4.5776,4.5874,4.4992,4.5482,2725220.0],["2020-04-07",4.5482,4.6463,4.548231601715088,4.6463,4306267.0],["2020-04-08",4.6463,4.646254062652588,4.5776,4.607,3112575.0],["2020-04-09",4.607,4.7345,4.6070451736450195,4.6463,5216647.0],["2020-04-10",4.6463,4.6953,4.5286,4.5776,5646334.0],["2020-04-13",4.5776,4.5874,4.46,4.4698,2871100.0],["2020-04-14",4.4698,4.910913944244385,4.4502,4.9109,4588896.0],["2020-04-15",4.9109,5.3618,4.910913944244385,5.0972,33973358.0],["2020-04-16",5.0972,5.097156047821045,4.8913,4.9109,19608105.0],["2020-04-17",4.9109,5.107,4.9011,4.9599,14070901.0],["2020-04-20",4.9599,5.3128,4.9109,5.1462,17085851.0],["2020-04-21",5.1462,5.1952,4.9305,5.1756,14258011.0],["2020-04-22",5.1756,5.1952,5.0678,5.107,13285519.0],["2020-04-23",5.107,5.3422,5.106958866119385,5.1952,20274890.0],["2020-04-24",5.1952,5.2736,5.0187,5.1168,13996501.0],["2020-04-27",5.1168,5.6657,5.116760730743408,5.2834,38246194.0],["2020-04-28",5.2834,5.5383,5.0776,5.303,31778347.0],["2020-04-29",5.303,5.7735,5.254,5.6265,30198128.0],["2020-04-30",5.6265,5.6559,5.4696,5.5677,23740638.0],["2020-05-06",5.5677,5.6265,5.4794,5.6167,15882355.0],["2020-05-07",5.6167,5.6265,5.401,5.4304,17008252.0],["2020-05-08",5.4304,5.5285,5.3422,5.4108,13362800.0],["2020-05-11",5.4108,5.5285,5.352,5.4696,11439539.0],["2020-05-12",5.4696,5.469640254974365,5.2736,5.3128,11740795.0],["2020-05-13",5.3128,5.4304,5.2932,5.3912,8187079.0],["2020-05-14",5.3912,5.4402,5.2932,5.3226,8905437.0],["2020-05-15",5.3226,5.3912,5.2932,5.303,6900886.0],["2020-05-18",5.303,5.303002834320068,5.155969619750977,5.156,8754368.0],["2020-05-19",5.156,5.2736,5.155969619750977,5.2246,6844389.0],["2020-05-20",5.2246,5.3128,5.1658,5.2638,6454145.0],["2020-05-21",5.2638,5.2932,5.1168,5.1462,6821289.0],["2020-05-22",5.1462,5.156,5.0089,5.0383,6761003.0],["2020-05-25",5.0383,5.1756,5.0383,5.156,5386090.0],["2020-05-26",5.156,5.2638,5.155969619750977,5.2246,5734112.0],["2020-05-27",5.2246,5.254,5.1168,5.1658,4097000.0],["2020-05-28",5.1658,5.205,5.0874,5.1364,5929700.0],["2020-05-29",5.1364,5.2344,5.0972,5.1658,4927600.0],["2020-06-01",5.1658,5.4402,5.165772438049316,5.3716,9515600.0],["2020-06-02",5.3716,5.4598,5.3618,5.3814,7877250.0],["2020-06-03",5.3814,5.499,5.3128,5.4108,10391989.0],["2020-06-04",5.4108,5.5481,5.4108,5.4206,6534651.0],["2020-06-05",5.4206,5.5677,5.4108,5.4794,8888021.0],["2020-06-08",5.4794,5.5481,5.45,5.4794,7211660.0],["2020-06-09",5.4794,5.7833,5.479443550109863,5.6755,14845800.0],["2020-06-10",5.6755,5.8127,5.6167,5.7245,11605445.0],["2020-06-11",5.7245,5.7735,5.5677,5.6265,9777443.0],["2020-06-12",5.6265,5.6951,5.4794,5.5971,9556900.0],["2020-06-15",5.5971,5.6853,5.4696,5.4794,9082300.0],["2020-06-16",5.4794,6.0284,5.479443550109863,5.7833,18021276.0],["2020-06-17",5.7833,5.8323,5.6657,5.7637,12002700.0],["2020-06-18",5.7637,5.8617,5.6951,5.8519,8947156.0],["2020-06-19",5.8519,5.851927757263184,5.7049,5.7245,10769657.0],["2020-06-22",5.7245,5.7833,5.6167,5.7245,8573600.0],["2020-06-23",5.7245,5.7245,5.5383,5.6167,6928580.0],["2020-06-24",5.6167,5.6853,5.5677,5.6559,5420351.0],["2020-06-29",5.6559,5.6951,5.5971,5.6559,5673929.0],["2020-06-30",5.6559,5.9572,5.655883312225342,5.8784,13624651.0],["2020-07-01",5.8784,6.0064,5.7996,5.9769,14873430.0],["2020-07-02",5.9769,6.0261,5.8981,6.0064,10588001.0],["2020-07-03",6.0064,6.1049,5.9276,6.0064,11836738.0],["2020-07-06",6.0064,6.4397,5.9867,6.4298,17267479.0],["2020-07-07",6.4298,6.548,6.2821,6.4101,13767888.0],["2020-07-08",6.4101,6.6366,6.3609,6.548,10619884.0],["2020-07-09",6.548,6.7646098136901855,6.5283,6.7646,13683783.0],["2020-07-10",6.7646,7.1092,6.7154,6.7941,19995511.0],["2020-07-13",6.7941,7.1092,6.7941,7.0403,13895574.0],["2020-07-14",7.0403,7.1979,6.8434,7.1782,17428627.0],["2020-07-15",7.1782,7.2372,6.676,6.7745,18655053.0],["2020-07-16",6.7745,7.0206,6.4495,6.4889,16330700.0],["2020-07-17",6.4889,6.6957,6.292,6.4988,12518660.0],["2020-07-20",6.4988,6.8729,6.498751640319824,6.8138,11968509.0],["2020-07-21",6.8138,7.0305,6.8138,6.9812,12510024.0],["2020-07-22",6.9812,6.9911,6.7941,6.8138,10138946.0],["2020-07-23",6.8138,7.0108,6.6957,7.0009,12351301.0],["2020-07-24",7.0009,7.1191,6.5972,6.6268,16175301.0],["2020-07-27",6.6268,6.932,6.6267571449279785,6.8237,10657086.0],["2020-07-28",6.8237,7.2077,6.823688983917236,7.06,21142240.0],["2020-07-29",7.06,7.188,6.8729,7.1486,15448050.0],["2020-07-30",7.1486,7.8674,7.0895,7.7493,28737640.0],["2020-07-31",7.7493,7.749269008636475,7.4046,7.5917,24427722.0],["2020-08-03",7.5917,8.3499,7.5523,7.9167,31023889.0],["2020-08-04",7.9167,7.916661739349365,7.2668,7.3259,29144941.0],["2020-08-05",7.3259,7.5523,7.1289,7.4933,16596881.0],["2020-08-06",7.4933,7.5622,7.188,7.3554,14459002.0],["2020-08-07",7.3554,7.355404853820801,6.9911,7.1388,12231729.0],["2020-08-10",7.1388,7.2471,7.0502,7.1979,8253671.0],["2020-08-11",7.1979,7.2471,7.0009,7.0403,8532855.0],["2020-08-12",7.0403,7.040313720703125,6.6563,6.804,11218550.0],["2020-08-13",6.804,6.9911,6.7745,6.8138,6152609.0],["2020-08-14",6.8138,6.9418,6.676,6.9123,6503505.0],["2020-08-17",6.9123,7.1388,6.8926,7.0895,8672406.0],["2020-08-18",7.0895,7.2668,7.0797,7.2077,7777531.0],["2020-08-19",7.2077,7.4342,7.0699,7.3357,17340730.0],["2020-08-20",7.3357,7.4342,7.1092,7.2274,11178428.0],["2020-08-21",7.2274,7.444,7.227399826049805,7.4046,11671576.0],["2020-08-24",7.4046,7.7493,7.3259,7.6213,14161095.0],["2020-08-25",7.6213,7.9364,7.621263027191162,7.769,15358368.0],["2020-08-26",7.769,8.3696,7.6016,7.6607,31009574.0],["2020-08-27",7.6607,7.9265,7.3849,7.444,20303730.0],["2020-08-28",7.444,8.1727,7.4243,8.0742,28028591.0],["2020-08-31",8.0742,8.2219,8.0348,8.0348,21160310.0],["2020-09-01",8.0348,8.3007,8.0348,8.2318,13796270.0],["2020-09-02",8.2318,8.3302,8.0742,8.2613,11198500.0],["2020-09-03",8.2613,8.3302,8.1037,8.2416,11613308.0],["2020-09-04",8.2416,8.7044,8.0151,8.6847,21785537.0],["2020-09-07",8.6847,9.5512,8.684694290161133,9.2558,49150256.0],["2020-09-08",9.2558,9.4921,8.8718,9.0195,30560804.0],["2020-09-09",9.0195,9.2558,8.2318,8.2613,32760596.0],["2020-09-10",8.2613,8.3696,8.0151,8.0644,16439408.0],["2020-09-11",8.0644,8.8718,8.0447,8.8718,24445903.0],["2020-09-14",8.8718,9.758,8.871780395507812,9.758,38382737.0],["2020-09-15",9.758,10.2109,9.3838,9.9943,46010998.0],["2020-09-16",9.9943,9.994291305541992,9.3641,9.5906,29143026.0],["2020-09-17",9.5906,9.6792,9.2558,9.433,20964510.0],["2020-09-18",9.433,9.561,9.3247,9.4626,15975701.0],["2020-09-21",9.4626,9.5217,9.2164,9.246,13899453.0],["2020-09-22",9.246,9.245950698852539,8.8619,8.9407,16263096.0],["2020-09-23",8.9407,9.0392,8.8521,8.9506,11783800.0],["2020-09-24",8.9506,8.9604,8.4681,8.5468,14075350.0],["2020-09-25",8.5468,8.6749,8.3204,8.409,11361900.0],["2020-09-28",8.409,8.9604,8.3893,8.409,20464587.0],["2020-09-29",8.409,8.7635,8.408991813659668,8.5173,15416200.0],["2020-09-30",8.5173,8.9998,8.4385,8.8422,23882771.0],["2020-10-09",8.8422,9.5217,8.842240333557129,9.3838,23630191.0],["2020-10-12",9.3838,10.3192,9.246,9.9155,38378729.0],["2020-10-13",9.9155,10.8017,9.6201,10.4078,31872200.0],["2020-10-14",10.4078,11.461434364318848,10.2995,11.4614,45067495.0],["2020-10-15",11.4614,12.4067,11.3039,11.4811,48662663.0],["2020-10-16",11.4811,11.7076,10.91,11.107,34322940.0],["2020-10-19",11.107,11.1956,10.6442,10.7131,23828251.0],["2020-10-20",10.7131,11.0971,10.6934,10.979,22501533.0],["2020-10-21",10.979,11.0873,10.2011,10.2995,29700230.0],["2020-10-22",10.2995,10.3488,9.9352,10.0435,19537867.0],["2020-10-23",10.0435,10.1617,9.7875,9.8367,17800991.0],["2020-10-26",9.8367,10.6639,9.6989,10.654,26372450.0],["2020-10-27",10.654,10.654013633728027,10.0928,10.4177,21671353.0],["2020-10-28",10.4177,10.9396,10.417695045471191,10.8214,24081774.0],["2020-10-29",10.8214,10.821406364440918,10.4472,10.5949,17311774.0],["2020-10-30",10.5949,10.6146,9.8269,9.8761,25116400.0],["2020-11-02",9.8761,10.1715,9.8072,9.9844,11553748.0],["2020-11-03",9.9844,10.142,9.8072,9.9549,12313540.0],["2020-11-04",9.9549,10.0238,9.502,9.6595,18071817.0],["2020-11-05",9.6595,9.9844,9.659507751464844,9.8466,14256500.0],["2020-11-06",9.8466,9.9155,9.305,9.433,16510110.0],["2020-11-09",9.433,9.8171,9.4232,9.4921,15247879.0],["2020-11-10",9.4921,9.7481,9.1672,9.7383,23263923.0],["2020-11-11",9.7383,9.738282203674316,9.3444,9.3838,17024192.0],["2020-11-12",9.3838,9.502,9.1869,9.3346,12076350.0],["2020-11-13",9.3346,9.334569931030273,9.1081,9.1573,11179400.0],["2020-11-16",9.1573,9.2361,8.8816,9.0293,15733130.0],["2020-11-17",9.0293,9.1081,8.8718,9.0096,13045594.0],["2020-11-18",9.0096,9.177,8.9309,9.0293,9705700.0],["2020-11-19",9.0293,9.1967,8.8816,9.1376,11137700.0],["2020-11-20",9.1376,9.4232,9.0687,9.3543,12847103.0],["2020-11-23",9.3543,9.5807,9.2853,9.4133,13351203.0],["2020-11-24",9.4133,9.41334342956543,9.1573,9.2558,11700345.0],["2020-11-25",9.2558,9.3838,9.049,9.049,9687206.0],["2020-11-26",9.049,9.2361,8.9506,9.1672,8823950.0],["2020-11-27",9.1672,9.1671781539917,8.8324,8.9506,9429600.0],["2020-11-30",8.9506,9.0195,8.8619,8.8619,8932200.0],["2020-12-01",8.8619,9.1179,8.7733,9.0096,10863569.0],["2020-12-02",9.0096,9.0687,8.8915,8.9112,7744146.0],["2020-12-03",8.9112,8.9407,8.8225,8.9309,7866293.0],["2020-12-04",8.9309,8.9309,8.793,8.9013,7030200.0],["2020-12-07",8.9013,8.901320457458496,8.6158,8.6453,9848265.0],["2020-12-08",8.6453,8.7635,8.5961,8.6453,7524200.0],["2020-12-09",8.6453,8.7438,8.3499,8.3893,10934717.0],["2020-12-10",8.3893,8.6059,8.3204,8.4484,8584330.0],["2020-12-11",8.4484,8.5173,8.0841,8.1727,9009926.0],["2020-12-14",8.1727,8.6552,8.172673225402832,8.6158,18629242.0],["2020-12-15",8.6158,8.615769386291504,8.3302,8.4976,9098000.0],["2020-12-16",8.4976,8.7635,8.4779,8.5862,11198750.0],["2020-12-17",8.5862,8.586230278015137,8.2022,8.4779,11276565.0],["2020-12-18",8.4779,8.6945,8.4188,8.5468,10301550.0],["2020-12-21",8.5468,8.8816,8.546842575073242,8.8422,15490406.0],["2020-12-22",8.8422,8.9112,8.4976,8.4976,12759800.0],["2020-12-23",8.4976,9.3247,8.497611045837402,9.2952,33330191.0],["2020-12-24",9.2952,9.8466,9.0786,9.5906,36116931.0],["2020-12-25",9.5906,9.8466,9.3838,9.7186,25352939.0],["2020-12-28",9.7186,9.8367,9.3444,9.4823,20090505.0],["2020-12-29",9.4823,9.482268333435059,8.6945,8.7635,21121300.0],["2020-12-30",8.7635,9.1869,8.7142,9.0293,17329167.0],["2020-12-31",9.0293,9.1967,8.9309,8.9506,13157099.0],["2021-01-04",8.9506,9.6004,8.950553894042969,9.5217,22595162.0],["2021-01-05",9.5217,9.5315,9.2263,9.3247,16840025.0],["2021-01-06",9.3247,9.3838,8.9506,9.0884,14330655.0],["2021-01-07",9.0884,9.1672,8.7241,8.8718,18599066.0],["2021-01-08",8.8718,8.8816,8.2711,8.3401,22091805.0],["2021-01-11",8.3401,8.5173,7.9265,7.956,14815500.0],["2021-01-12",7.956,8.0742,7.8674,7.956,11541323.0],["2021-01-13",7.956,8.0939,7.8773,7.9068,10169293.0],["2021-01-14",7.9068,7.906814098358154,7.3259,7.5228,15987602.0],["2021-01-15",7.5228,8.0644,7.522797107696533,7.9265,14980247.0],["2021-01-18",7.9265,8.0447,7.8379,8.0348,8539567.0],["2021-01-19",8.0348,8.034820556640625,7.897,8.0053,7128500.0],["2021-01-20",8.0053,8.3302,7.9462,8.0151,8199574.0],["2021-01-21",8.0151,8.1727,7.8871,8.1136,10016723.0],["2021-01-22",8.1136,8.3598,8.0644,8.3302,13255438.0],["2021-01-25",8.3302,8.4681,8.0545,8.1037,13927924.0],["2021-01-26",8.1037,8.1727,7.8576,8.0151,9144479.0],["2021-01-27",8.0151,8.2219,7.9462,8.153,8481901.0],["2021-01-28",8.153,8.1825,7.8379,7.8773,9037651.0],["2021-01-29",7.8773,8.025,7.4637,7.6016,12153100.0],["2021-02-01",7.6016,7.9757,7.4933,7.6705,9980243.0],["2021-02-02",7.6705,7.7591,7.4933,7.5523,7446990.0],["2021-02-03",7.5523,7.552337169647217,7.1782,7.2274,13520689.0],["2021-02-04",7.2274,7.3062,6.9123,7.0206,10595081.0],["2021-02-05",7.0206,7.1289,6.7055,6.7252,9105200.0],["2021-02-08",6.7252,6.8335,6.5578,6.7548,9124026.0],["2021-02-09",6.7548,7.1191,6.7154,7.0797,9926800.0],["2021-02-10",7.0797,7.1486,6.9911,7.0699,6573200.0],["2021-02-18",7.0699,7.3357,7.06985330581665,7.2668,8694691.0],["2021-02-19",7.2668,7.444,7.2176,7.4243,8105623.0],["2021-02-22",7.4243,7.8083,7.4145,7.5819,12651306.0],["2021-02-23",7.5819,7.9265,7.581876277923584,7.828,13268500.0],["2021-02-24",7.828,8.6158,7.8280415534973145,8.6158,48826527.0],["2021-02-25",8.6158,9.3543,8.615769386291504,8.921,60098536.0],["2021-02-26",8.921,8.9998,8.6355,8.7536,32609231.0],["2021-03-01",8.7536,8.9112,8.6256,8.7832,32577668.0],["2021-03-02",8.7832,9.1376,8.6256,8.9407,32403044.0],["2021-03-03",8.9407,9.0096,8.6355,8.921,25113513.0],["2021-03-04",8.921,9.0884,8.7142,8.9604,24294296.0],["2021-03-05",8.9604,8.960400581359863,8.7142,8.7438,17291835.0],["2021-03-08",8.7438,9.3346,8.743775367736816,8.8915,36769423.0],["2021-03-09",8.8915,9.3346,8.4188,9.049,34392867.0],["2021-03-10",9.049,9.6201,8.6749,9.5217,33101902.0],["2021-03-11",9.5217,9.7383,9.2263,9.5512,31951119.0],["2021-03-12",9.5512,10.142,9.3641,10.0337,37506435.0],["2021-03-15",10.0337,10.142,9.689,9.7974,20761937.0],["2021-03-16",9.7974,9.8072,9.3641,9.5807,23592133.0],["2021-03-17",9.5807,9.7875,9.4724,9.63,16062939.0],["2021-03-18",9.63,9.63,9.0293,9.0293,25144558.0],["2021-03-19",9.0293,9.935213088989258,8.9702,9.9352,41706533.0],["2021-03-22",9.9352,10.3685,9.8367,10.2405,46393710.0],["2021-03-23",10.2405,10.240456581115723,9.689,9.7186,29008257.0],["2021-03-24",9.7186,9.8466,9.374,9.4035,19307863.0],["2021-03-25",9.4035,9.7481,9.1672,9.177,18948900.0],["2021-03-26",9.177,9.9943,9.1081,9.758,28034334.0],["2021-03-29",9.758,9.886,9.4232,9.502,18867979.0],["2021-03-30",9.502,9.5709,9.177,9.3247,12422545.0],["2021-03-31",9.3247,9.3838,9.1376,9.2263,10134600.0],["2021-04-01",9.2263,9.22625732421875,8.7733,8.9407,14792500.0],["2021-04-02",8.9407,8.940707206726074,8.7339,8.7635,9703272.0],["2021-04-06",8.7635,8.9998,8.763466835021973,8.8324,7663450.0],["2021-04-07",8.8324,9.1869,8.832395553588867,9.0786,14476707.0],["2021-04-08",9.0786,9.1475,8.8324,8.9112,11437622.0],["2021-04-09",8.9112,9.0096,8.7536,8.9506,7991583.0],["2021-04-12",8.9506,8.9506,8.5468,8.665,11085414.0],["2021-04-13",8.665,8.7044,8.1333,8.2318,19948900.0],["2021-04-14",8.2318,8.4188,8.1234,8.2219,10880300.0],["2021-04-15",8.2219,8.2908,8.0545,8.153,8117684.0],["2021-04-16",8.153,8.2613,8.0939,8.2219,7810942.0],["2021-04-19",8.2219,8.3893,8.1924,8.3598,7523442.0],["2021-04-20",8.3598,8.4385,8.2514,8.2711,8107000.0],["2021-04-21",8.2711,8.271137237548828,8.0939,8.2022,4847403.0],["2021-04-22",8.2022,8.3007,8.1924,8.2613,5568279.0],["2021-04-23",8.2613,8.3302,8.1628,8.1924,6456347.0],["2021-04-26",8.1924,8.3893,8.1234,8.2219,6036100.0],["2021-04-27",8.2219,8.281,8.1136,8.2318,6439689.0],["2021-04-28",8.2318,8.231751441955566,7.8477,8.0151,16263152.0],["2021-04-29",8.0151,8.0742,7.4834,7.5326,27625540.0],["2021-04-30",7.5326,7.572,7.3751,7.4834,11901166.0],["2021-05-06",7.4834,7.6114,7.3948,7.4145,9283161.0],["2021-05-07",7.4145,7.4834,7.188,7.4145,7684478.0],["2021-05-10",7.4145,7.4145,7.1585,7.2274,10822184.0],["2021-05-11",7.2274,7.3259,7.1092,7.316,6245600.0],["2021-05-12",7.316,7.316018104553223,7.2077,7.2766,4490800.0],["2021-05-13",7.2766,7.276631832122803,7.1191,7.1585,5935500.0],["2021-05-14",7.1585,7.3357,7.1289,7.2766,7018600.0],["2021-05-17",7.2766,7.276631832122803,7.1486,7.1486,5938600.0],["2021-05-18",7.1486,7.188,6.9418,7.0994,8125998.0],["2021-05-19",7.0994,7.2274,7.0403,7.06,5865400.0],["2021-05-20",7.06,7.4933,7.060007572174072,7.4243,19693897.0],["2021-05-21",7.4243,7.5425,7.3357,7.4834,14349997.0],["2021-05-24",7.4834,7.513,7.3259,7.3751,9369278.0],["2021-05-25",7.3751,7.3849,7.2569,7.3751,8227703.0],["2021-05-26",7.3751,7.37509822845459,7.188,7.2372,9770019.0],["2021-05-27",7.2372,7.2766,7.1683,7.2471,7240997.0],["2021-05-28",7.2471,7.3357,7.1782,7.1979,7045900.0],["2021-05-31",7.1979,7.2176,7.1191,7.2176,6215214.0],["2021-06-01",7.2176,7.2274,7.1486,7.188,4807600.0],["2021-06-02",7.188,7.3948,7.1683,7.3357,11518498.0],["2021-06-03",7.3357,7.4637,7.2569,7.3948,9948501.0],["2021-06-04",7.3948,7.394791603088379,7.188,7.2274,7084001.0],["2021-06-07",7.2274,7.227399826049805,7.1289,7.1585,4401224.0],["2021-06-08",7.1585,7.1585,7.06,7.0895,4561250.0],["2021-06-09",7.0895,7.1486,7.06,7.1388,2926866.0],["2021-06-10",7.1388,7.1585,7.0797,7.0994,3655100.0],["2021-06-11",7.0994,7.1585,6.9418,6.9911,5979302.0],["2021-06-15",6.9911,7.4342,6.991081237792969,7.3554,14014518.0],["2021-06-16",7.3554,7.3849,7.119086742401123,7.1191,7118950.0],["2021-06-17",7.1191,7.1486,7.0403,7.0699,4670345.0],["2021-06-18",7.0699,7.1172,6.9594,7.0975,5963681.0],["2021-06-21",7.0975,7.225603103637695,7.0087,7.2256,5977738.0],["2021-06-22",7.2256,7.4622,7.1763,7.3735,9301392.0],["2021-06-23",7.3735,7.4425,7.2749,7.3143,5379967.0],["2021-06-24",7.3143,7.7185,7.2847,7.5608,16237032.0],["2021-06-25",7.5608,7.6199,7.4523,7.5805,9271501.0],["2021-06-28",7.5805,7.6791,7.4622,7.4918,7226900.0],["2021-06-29",7.4918,7.491757392883301,7.3439,7.4228,5512531.0],["2021-06-30",7.4228,7.4523,7.3143,7.3636,4417673.0],["2021-07-01",7.3636,7.403,7.186173439025879,7.1862,5935249.0],["2021-07-02",7.1862,7.196,7.0679,7.127,4299568.0],["2021-07-05",7.127,7.1566,7.0482,7.1172,4201649.0],["2021-07-06",7.1172,7.2355,7.0482,7.2355,5844615.0],["2021-07-07",7.2355,7.235461711883545,7.0975,7.1369,4695000.0],["2021-07-08",7.1369,7.2946,7.1172,7.1862,5647332.0],["2021-07-09",7.1862,7.265,7.1172,7.2453,4755993.0],["2021-07-12",7.2453,7.3538,7.2355,7.3143,6338232.0],["2021-07-13",7.3143,7.5016,7.2355,7.4918,9199950.0],["2021-07-14",7.4918,7.5805,7.3833,7.4129,6782503.0],["2021-07-15",7.4129,7.4819,7.334,7.3932,5281139.0],["2021-07-16",7.3932,7.6692,7.3538,7.5213,10561300.0],["2021-07-19",7.5213,7.6791,7.4622,7.6692,9609342.0],["2021-07-20",7.6692,7.66919469833374,7.4819,7.541,5893400.0],["2021-07-21",7.541,7.5805,7.4228,7.4918,5991002.0],["2021-07-22",7.4918,8.0142,7.4425,7.7579,17561353.0],["2021-07-23",7.7579,7.8959,7.6692,7.7973,10237195.0],["2021-07-26",7.7973,8.0931,7.7875,8.0241,14958453.0],["2021-07-27",8.0241,8.822531700134277,8.024067878723145,8.8225,31496351.0],["2021-07-28",8.8225,8.822531700134277,8.1424,8.5564,36118635.0],["2021-07-29",8.5564,9.1873,8.3691,9.0098,38974406.0],["2021-07-30",9.0098,9.3647,8.7535,9.3647,33559266.0],["2021-08-02",9.3647,10.2519,9.2464,9.3351,37263258.0],["2021-08-03",9.3351,9.621,8.8915,9.0197,29652905.0],["2021-08-04",9.0197,9.3253,8.931,9.1577,17339935.0],["2021-08-05",9.1577,9.2168,8.8915,8.9803,14358138.0],["2021-08-06",8.9803,9.1577,8.8915,9.0493,13059440.0],["2021-08-09",9.0493,9.2858,8.9605,8.9803,15166900.0],["2021-08-10",8.9803,9.207,8.8817,9.0788,15875902.0],["2021-08-11",9.0788,9.1971,8.9211,9.1183,11978781.0],["2021-08-12",9.1183,9.1577,8.9507,9.0197,9035685.0],["2021-08-13",9.0197,9.552,8.9803,9.4238,20192812.0],["2021-08-16",9.4238,9.7393,9.1873,9.2563,14995963.0],["2021-08-17",9.2563,9.8379,9.0591,9.4534,21877618.0],["2021-08-18",9.4534,10.0547,9.276,9.9266,22068938.0],["2021-08-19",9.9266,10.035,9.6604,9.8181,13711884.0],["2021-08-20",9.8181,9.818146705627441,8.8324,9.6111,24752386.0],["2021-08-23",9.6111,10.5082,9.3351,10.4195,24729594.0],["2021-08-24",10.4195,10.5772,10.1927,10.4589,16012993.0],["2021-08-25",10.4589,10.7645,10.2617,10.5377,13540770.0],["2021-08-26",10.5377,11.1095,10.3997,10.7842,13099951.0],["2021-08-27",10.7842,10.8631,10.449,10.7152,10270688.0],["2021-08-30",10.7152,11.7404,10.3307,11.6615,20474008.0],["2021-08-31",11.6615,11.7601,11.2376,11.4446,10273600.0],["2021-09-01",11.4446,11.6812,10.5476,10.7152,14541281.0],["2021-09-02",10.7152,11.7897,10.71518611907959,11.7897,9343612.0],["2021-09-03",11.7897,12.9726,11.789661407470703,12.9726,4660542.0],["2021-09-06",12.9726,14.2738,12.972569465637207,13.7217,92268670.0],["2021-09-07",13.7217,14.6878,12.8543,13.9288,68935595.0],["2021-09-08",13.9288,15.3088,13.7513,14.1851,45164607.0],["2021-09-09",14.1851,14.2836,13.081,13.357,30290925.0],["2021-09-10",13.357,13.6035,12.6966,13.3274,25689853.0],["2021-09-13",13.3274,14.65821647644043,13.3176,14.6582,13710877.0],["2021-09-14",14.6582,16.127,14.0963,16.127,52073876.0],["2021-09-15",16.127,17.743637084960938,16.126995086669922,17.7436,43378157.0],["2021-09-16",17.7436,19.518,17.743637084960938,18.8378,62647690.0],["2021-09-17",18.8378,20.720626831054688,17.7436,20.7206,53487928.0],["2021-09-22",20.7206,22.7907,20.0207,22.6724,56222921.0],["2021-09-23",22.6724,22.9484,21.1346,22.0317,37760085.0],["2021-09-24",22.0317,22.15,20.001,21.2036,29916764.0],["2021-09-27",21.2036,22.1795,19.7152,20.2573,33516211.0],["2021-09-28",20.2573,22.288,20.0405,22.288,31222566.0],["2021-09-29",22.288,22.6823,20.2869,21.5388,28901951.0],["2021-09-30",21.5388,23.697614669799805,21.53880500793457,23.6976,19699907.0],["2021-10-08",23.6976,25.2847,21.8838,22.909,31125070.0],["2021-10-11",22.909,23.7173,20.622,23.1653,30363150.0],["2021-10-12",23.1653,25.481834411621094,22.4753,25.4818,37607430.0],["2021-10-13",25.4818,26.6056,23.668,24.4271,34915934.0],["2021-10-14",24.4271,25.1664,21.9824,24.6242,29865398.0],["2021-10-15",24.6242,24.624225616455078,22.2781,23.0667,21852576.0],["2021-10-18",23.0667,25.3734,23.066728591918945,25.3734,21183435.0],["2021-10-19",25.3734,27.9068,24.8214,27.9068,27003960.0],["2021-10-20",27.9068,30.5486,26.99,29.5727,34620705.0],["2021-10-21",29.5727,31.2091,28.4983,29.3756,32447541.0],["2021-10-22",29.3756,29.9572,26.9112,27.2365,30011157.0],["2021-10-25",27.2365,29.3756,26.7239,28.6658,29253515.0],["2021-10-26",28.6658,29.1686,27.0689,27.8575,24753537.0],["2021-10-27",27.8575,30.647205352783203,27.857513427734375,30.6472,36887614.0],["2021-10-28",30.6472,33.71290969848633,30.647205352783203,33.7129,37233940.0],["2021-10-29",33.7129,37.08420181274414,32.6286,37.0842,34575195.0],["2021-11-01",37.0842,40.7906,37.08420181274414,38.9374,45017417.0],["2021-11-02",38.9374,41.6877,38.622,39.8246,42375674.0],["2021-11-03",39.8246,40.2189,35.8914,37.2419,40475476.0],["2021-11-04",37.2419,40.9681,37.241920471191406,40.9681,21672814.0],["2021-11-05",40.9681,45.06884002685547,40.96808624267578,45.0688,47112618.0],["2021-11-08",45.0688,46.6263,40.5639,43.8465,42332661.0],["2021-11-09",43.8465,46.9122,41.3821,43.1269,40522472.0],["2021-11-10",43.1269,43.9155,39.0163,43.3733,45965204.0],["2021-11-11",43.3733,43.37334060668945,40.9681,41.3131,31328378.0],["2021-11-12",41.3131,41.4018,38.6516,39.8739,34065424.0],["2021-11-15",39.8739,40.6526,37.9615,38.208,34115200.0],["2021-11-16",38.208,42.0327033996582,38.20796585083008,42.0327,47539337.0],["2021-11-17",42.0327,46.232032775878906,42.0327033996582,46.232,46153780.0],["2021-11-18",46.232,50.8552,45.7884,48.8443,50741600.0],["2021-11-19",48.8443,48.8936,45.3449,47.7304,38073081.0],["2021-11-22",47.7304,50.0568,44.3788,48.7161,39317336.0],["2021-11-23",48.7161,48.71614456176758,45.2266,45.5913,38260841.0],["2021-11-24",45.5913,46.5968,43.5212,45.2266,26330248.0],["2021-11-25",45.2266,47.3361,43.186,46.8136,39866133.0],["2021-11-26",46.8136,51.496,44.852,51.496,52457735.0],["2021-11-29",51.496,53.0042,48.312,49.0217,47687231.0],["2021-11-30",49.0217,50.037,47.1488,47.1981,35147942.0],["2021-12-01",47.1981,49.8005,45.3449,48.2824,33534699.0],["2021-12-02",48.2824,48.28240966796875,45.8082,46.5968,23751214.0],["2021-12-03",46.5968,47.8487,46.3306,46.3503,21331897.0],["2021-12-06",46.3503,47.3065,41.8356,43.2748,42434993.0],["2021-12-07",43.2748,43.27476119995117,40.0513,40.6231,34712790.0],["2021-12-08",40.6231,44.1324,39.4303,43.2748,35344494.0],["2021-12-09",43.2748,43.27476119995117,40.2978,41.2638,37403979.0],["2021-12-10",41.2638,42.8805,40.3076,41.8356,26684062.0],["2021-12-13",41.8356,42.7819,40.9385,42.1904,23276466.0],["2021-12-14",42.1904,44.2802,41.8947,42.0623,26607472.0],["2021-12-15",42.0623,42.8805,40.1006,41.4018,27257228.0],["2021-12-16",41.4018,41.401817321777344,39.8049,40.1992,21970463.0],["2021-12-17",40.1992,40.5146,38.7501,38.7896,19633706.0],["2021-12-20",38.7896,38.7896,36.9659,37.7447,18375426.0],["2021-12-21",37.7447,39.9725,37.4391,38.4938,21404070.0],["2021-12-22",38.4938,39.0853,37.3602,37.3799,15402773.0],["2021-12-23",37.3799,39.8739,37.37992477416992,38.7206,25840956.0],["2021-12-24",38.7206,39.2332,35.7633,36.7885,25388944.0],["2021-12-27",36.7885,36.9955,35.2113,35.8224,16830900.0],["2021-12-28",35.8224,39.40073776245117,35.6056,39.4007,22912486.0],["2021-12-29",39.4007,42.8805,39.40073776245117,41.2934,50644113.0],["2021-12-30",41.2934,41.29338455200195,37.1631,37.4884,44510907.0],["2021-12-31",37.4884,39.0656,36.6209,38.1981,29336840.0],["2022-01-04",38.1981,38.1981086730957,36.1773,36.7885,23435767.0],["2022-01-05",36.7885,36.78847885131836,33.1412,34.7677,30021495.0],["2022-01-06",34.7677,37.9517,34.5114,36.6505,25253256.0],["2022-01-07",36.6505,37.6757,34.8958,36.2463,19987446.0],["2022-01-10",36.2463,36.7786,35.093,35.3296,12107903.0],["2022-01-11",35.3296,35.6746,33.6143,34.0185,15600751.0],["2022-01-12",34.0185,35.2014,33.8115,34.9944,12463100.0],["2022-01-13",34.9944,34.99439239501953,33.1707,33.3876,12349000.0],["2022-01-14",33.3876,33.9889,32.6483,33.0032,9679889.0],["2022-01-17",33.0032,33.2397,31.771,32.8257,13077790.0],["2022-01-18",32.8257,34.0086,32.1357,32.8947,12554025.0],["2022-01-19",32.8947,32.89473342895508,31.3668,31.7611,10972999.0],["2022-01-20",31.7611,32.9144,31.495,31.633,11371867.0],["2022-01-21",31.633,32.8652,30.7162,31.5245,9889463.0],["2022-01-24",31.5245,33.2003,30.8148,33.1412,19601499.0],["2022-01-25",33.1412,33.14116668701172,31.189369201660156,31.1894,13242050.0],["2022-01-26",31.1894,34.3044,31.189369201660156,34.3044,13958137.0],["2022-01-27",34.3044,36.5815,33.5946,35.4774,38723808.0],["2022-01-28",35.4774,39.02614974975586,33.9988,39.0261,30365621.0],["2022-02-07",39.0261,42.5847,39.02614974975586,40.5146,35789723.0],["2022-02-08",40.5146,44.5661,39.0163,44.1127,49534641.0],["2022-02-09",44.1127,44.1324,40.9089,43.6592,37747777.0],["2022-02-10",43.6592,43.659210205078125,40.4161,40.6132,32031542.0],["2022-02-11",40.6132,41.8848,37.8531,39.4402,29699784.0],["2022-02-14",39.4402,43.1762,37.5574,41.5694,36899638.0],["2022-02-15",41.5694,45.4336,40.4062,44.1028,41768765.0],["2022-02-16",44.1028,44.8027,42.0031,42.0426,32422375.0],["2022-02-17",42.0426,46.2517,41.0962,45.4237,49252206.0],["2022-02-18",45.4237,45.6997,43.6493,44.5562,29031761.0],["2022-02-21",44.5562,45.7293,43.6986,44.4577,25969397.0],["2022-02-22",44.4577,44.457672119140625,41.7961,42.3777,23637683.0],["2022-02-23",42.3777,43.5212,42.151,43.1269,21805519.0],["2022-02-24",43.1269,43.5508,39.4303,40.5935,30465830.0],["2022-02-25",40.5935,41.8947,39.6275,40.5442,20300317.0],["2022-02-28",40.5442,44.1915,39.1149,42.9199,35510353.0],["2022-03-01",42.9199,44.7435,41.6976,41.8454,33114488.0],["2022-03-02",41.8454,42.703,40.3865,42.0327,21607516.0],["2022-03-03",42.0327,43.5705,40.6132,40.9484,19374556.0],["2022-03-04",40.9484,41.5004,39.5289,40.0218,20855521.0],["2022-03-07",40.0218,40.021759033203125,38.1488,38.4445,17373764.0],["2022-03-08",38.4445,39.0853,34.6001,34.7381,37452977.0],["2022-03-09",34.7381,35.0733,32.9736,35.0535,27090546.0],["2022-03-10",35.0535,38.001,35.05354690551758,36.9758,28499778.0],["2022-03-11",36.9758,37.0941,35.5957,36.2364,16452439.0],["2022-03-14",36.2364,36.236446380615234,34.5705,34.5705,15317013.0],["2022-03-15",34.5705,34.9944,33.3778,33.3975,16184525.0],["2022-03-16",33.3975,34.3734,31.3471,33.3383,33995508.0],["2022-03-17",33.3383,35.3788,33.33832550048828,33.5946,34342091.0],["2022-03-18",33.5946,33.8706,32.6286,33.1707,16247356.0],["2022-03-21",33.1707,33.3383,32.0371,32.5891,24659136.0],["2022-03-22",32.5891,32.589149475097656,31.4457,31.771,17036250.0],["2022-03-23",31.771,34.94511032104492,31.770965576171875,34.9451,50196569.0],["2022-03-24",34.9451,36.2562,33.2496,33.9594,41913491.0],["2022-03-25",33.9594,33.9593505859375,31.9484,31.9878,28024622.0],["2022-03-28",31.9878,32.8159,30.6571,32.254,26202847.0],["2022-03-29",32.254,32.4709,31.2091,31.2879,15527613.0],["2022-03-30",31.2879,32.7469,31.287946701049805,31.9188,20265958.0],["2022-03-31",31.9188,31.91883659362793,30.3318,30.8542,22930087.0],["2022-04-01",30.8542,30.85421371459961,29.9375,30.5092,14554936.0],["2022-04-06",30.5092,30.9331,28.8827,29.0503,20596782.0],["2022-04-07",29.0503,29.0503,27.2956,27.2956,28474189.0],["2022-04-08",27.2956,28.0744,26.9309,27.3942,20485509.0],["2022-04-11",27.3942,27.39420509338379,25.6297,25.7776,18804757.0],["2022-04-12",25.7776,26.1522,25.127,25.5114,18575758.0],["2022-04-13",25.5114,25.51140785217285,24.3384,24.7031,18216942.0],["2022-04-14",24.7031,25.0777,23.9145,24.0426,18426195.0],["2022-04-15",24.0426,24.4074,23.2245,23.6582,19314445.0],["2022-04-18",23.6582,24.7721,22.7611,24.6144,24127903.0],["2022-04-19",24.6144,25.7283,24.4764,24.8017,20366424.0],["2022-04-20",24.8017,24.8017,23.461,24.0032,20900614.0],["2022-04-21",24.0032,24.2004,22.8597,22.8992,13702937.0],["2022-04-22",22.8992,23.7272,22.5936,22.7611,16793330.0],["2022-04-25",22.7611,22.761144638061523,21.1445,21.2924,16378833.0],["2022-04-26",21.2924,21.29236602783203,19.794,20.0306,16973668.0],["2022-04-27",20.0306,21.6867,19.3209,21.4698,19671050.0],["2022-04-28",21.4698,21.469802856445312,20.0602,20.3165,16765128.0],["2022-04-29",20.3165,21.1938,20.0799,20.9966,14903743.0],["2022-05-05",20.9966,21.6768,20.6023,21.0755,15830828.0],["2022-05-06",21.0755,21.075496673583984,20.139,20.5038,12298271.0],["2022-05-09",20.5038,21.1839,20.3263,20.8291,13758496.0],["2022-05-10",20.8291,22.909008026123047,20.3658,22.909,11946250.0],["2022-05-11",22.909,25.196,22.909008026123047,25.196,30250098.0],["2022-05-12",25.196,27.7195,24.4961,26.8718,77105319.0],["2022-05-13",26.8718,27.4632,25.4325,25.61,50144502.0],["2022-05-16",25.61,26.3789,25.2354,25.8959,32814946.0],["2022-05-17",25.8959,27.4041,24.92,26.6845,51282926.0],["2022-05-18",26.6845,26.684459686279297,25.7283,25.8367,35937915.0],["2022-05-19",25.8367,28.4194,25.1467,28.4194,47548170.0],["2022-05-20",28.4194,30.1938,27.9364,28.4983,76736600.0],["2022-05-23",28.4983,30.3416,28.0941,30.0656,61683064.0],["2022-05-24",30.0656,32.1061,29.0798,29.1981,63256400.0],["2022-05-25",29.1981,30.4205,28.7743,29.9276,48308084.0],["2022-05-26",29.9276,31.4457,28.8827,30.2529,54340243.0],["2022-05-27",30.2529,30.7556,28.7447,29.1784,41078155.0],["2022-05-30",29.1784,30.2135,28.9813,29.5629,31729076.0],["2022-05-31",29.5629,32.3526,29.56287384033203,31.5048,60902388.0],["2022-06-01",31.5048,31.50481605529785,30.3613,30.8542,34943068.0],["2022-06-02",30.8542,33.5158,30.6669,32.5694,43528958.0],["2022-06-06",32.5694,34.2649,32.0568,33.3876,44606176.0],["2022-06-07",33.3876,33.387611389160156,31.84,32.8159,32167954.0],["2022-06-08",32.8159,32.81587219238281,30.6176,31.4457,39418950.0],["2022-06-09",31.4457,32.4117,30.1445,30.6571,38693620.0],["2022-06-10",30.6571,31.9878,29.6713,31.5344,37066556.0],["2022-06-13",31.5344,32.4117,30.9528,31.3865,28658955.0],["2022-06-14",31.3865,31.386524200439453,29.4051,30.6571,35313366.0],["2022-06-15",30.6571,31.2485,29.3361,29.346,29684414.0],["2022-06-16",29.346,31.426,29.1291,30.9725,38236288.0],["2022-06-17",30.9725,34.0678,30.97250747680664,34.0678,44400432.0],["2022-06-20",34.0678,37.4785041809082,34.067787170410156,37.4785,53254206.0],["2022-06-21",37.4785,39.381,36.3745,37.8728,76166483.0],["2022-06-22",37.8728,40.1893,37.0743,38.9571,55972551.0],["2022-06-23",38.9571,39.7753,37.0743,39.0459,48012938.0],["2022-06-24",39.0459,42.9495,38.7403,41.5497,55373906.0],["2022-06-27",41.5497,45.3054,40.4358,43.0875,52112705.0],["2022-06-28",43.0875,43.08747100830078,41.0765,42.3777,36775738.0],["2022-06-29",42.3777,42.37771987915039,39.1839,39.3909,45168484.0],["2022-06-30",39.3909,41.944,38.8389,41.1357,36554456.0],["2022-07-01",41.1357,42.2791,40.5245,40.9582,22365365.0],["2022-07-04",40.9582,43.0382,39.3514,42.5354,31406817.0],["2022-07-05",42.5354,43.6691,41.4018,42.7326,23546427.0],["2022-07-06",42.7326,46.232,41.8553,43.0677,39855267.0],["2022-07-07",43.0677,44.1422,40.6132,42.565,30093704.0],["2022-07-08",42.565,43.255,40.2978,40.7414,26231118.0],["2022-07-11",40.7414,43.3536,40.3273,42.9692,32787192.0],["2022-07-12",42.9692,47.2671,42.969173431396484,45.404,52537218.0],["2022-07-13",45.404,49.6428,44.7238,47.9078,45861781.0],["2022-07-14",47.9078,48.9626,46.4489,46.9221,33707053.0],["2022-07-15",46.9221,51.6143,46.92206573486328,51.6143,38567897.0],["2022-07-18",51.6143,52.8095,49.3086,51.7642,34789447.0],["2022-07-19",51.7642,53.7266,49.6932,50.9161,26855424.0],["2022-07-20",50.9161,56.0047,49.8017,55.2158,36246115.0],["2022-07-21",55.2158,55.2158,52.2671,52.9278,28111728.0],["2022-07-22",52.9278,54.8509,51.2809,52.8588,24679749.0],["2022-07-25",52.8588,52.858821868896484,47.5729,47.5729,34138306.0],["2022-07-26",47.5729,48.5197,46.3698,47.4743,33031722.0],["2022-07-27",47.4743,48.1548,45.1174,48.1449,38053986.0],["2022-07-28",48.1449,48.8155,44.93,45.6696,42029104.0],["2022-07-29",45.6696,48.0069,44.8807,46.2811,32825443.0],["2022-08-01",46.2811,47.5335,45.2752,46.5966,25876481.0],["2022-08-02",46.5966,46.59663009643555,41.9419,44.5257,27952591.0],["2022-08-03",44.5257,47.8293,44.3777,45.64,30099522.0],["2022-08-04",45.64,45.857,42.4646,44.0424,27150652.0],["2022-08-05",44.0424,44.8708,41.6066,42.7506,29664948.0],["2022-08-08",42.7506,45.5414,41.4685,44.003,30893806.0],["2022-08-09",44.003,48.4013,42.9478,48.0759,54370875.0],["2022-08-10",48.0759,48.07588195800781,45.857,46.8826,37196546.0],["2022-08-11",46.8826,48.8155,46.7741,48.1055,27491923.0],["2022-08-12",48.1055,49.496,46.6361,47.8096,25114149.0],["2022-08-15",47.8096,50.9752,47.0503,50.5315,26499082.0],["2022-08-16",50.5315,54.2395,50.531455993652344,51.1823,30557861.0],["2022-08-17",51.1823,52.5926,50.5413,51.7938,20112442.0],["2022-08-18",51.7938,53.3322,50.6399,50.6695,19079013.0],["2022-08-19",50.6695,50.66952133178711,47.4349,48.1153,20080916.0],["2022-08-22",48.1153,48.5197,45.857,47.2574,14825048.0],["2022-08-23",47.2574,49.2001,47.1587,48.3224,14660719.0],["2022-08-24",48.3224,50.1271,46.6459,47.4349,19479738.0],["2022-08-25",47.4349,47.7209,44.3777,45.7387,16370600.0],["2022-08-26",45.7387,49.3086,45.4625,47.5335,19859144.0],["2022-08-29",47.5335,50.2849,45.8669,48.8944,17872911.0],["2022-08-30",48.8944,50.4821,47.642,49.0621,14770544.0],["2022-08-31",49.0621,49.3086,45.1864,45.3442,18669558.0],["2022-09-01",45.3442,49.3086,45.34418869018555,48.3027,25795254.0],["2022-09-02",48.3027,48.302703857421875,44.8511,45.9951,25444657.0],["2022-09-05",45.9951,48.3224,45.995059967041016,47.0108,16697815.0],["2022-09-06",47.0108,50.0186,44.8708,49.2593,26257029.0],["2022-09-07",49.2593,50.6399,48.3421,49.8904,21333463.0],["2022-09-08",49.8904,50.2455,48.1548,48.5493,13576560.0],["2022-09-09",48.5493,48.8057,46.5276,47.3954,11670330.0],["2022-09-13",47.3954,47.4053,45.0681,46.0148,17349769.0],["2022-09-14",46.0148,46.498,44.4961,45.4527,13266882.0],["2022-09-15",45.4527,45.8373,40.936,41.2121,26063229.0],["2022-09-16",41.2121,41.3798,39.2299,40.0978,18452508.0],["2022-09-19",40.0978,41.3009,39.4469,39.7329,11348785.0],["2022-09-20",39.7329,42.6026,39.73286819458008,42.0109,20771028.0],["2022-09-21",42.0109,42.010921478271484,40.5317,41.3403,11032250.0],["2022-09-22",41.3403,42.5533,39.5258,41.0346,14074989.0],["2022-09-23",41.0346,41.9025,39.2496,39.6836,11720773.0],["2022-09-26",39.6836,41.4094,38.9538,40.4528,13214506.0],["2022-09-27",40.4528,44.4764,40.45277404785156,43.0563,25921564.0],["2022-09-28",43.0563,43.7367,40.295,40.3837,16991563.0],["2022-09-29",40.3837,42.3857,39.7427,41.7151,15824979.0],["2022-09-30",41.7151,41.71507263183594,39.437,39.5356,13697708.0],["2022-10-10",39.5356,39.8118,37.9873,38.6382,7140250.0],["2022-10-11",38.6382,39.94,38.4607,39.6737,9871389.0],["2022-10-12",39.6737,43.63811111450195,39.3285,43.6381,25242166.0],["2022-10-13",43.6381,46.1528,43.63811111450195,44.9694,29871969.0],["2022-10-14",44.9694,47.3165,44.575,46.3402,21764241.0],["2022-10-17",46.3402,47.0799,44.8708,46.7051,14587213.0],["2022-10-18",46.7051,49.2494,46.0838,48.1548,19594677.0],["2022-10-19",48.1548,48.154781341552734,46.8037,46.9812,11593528.0],["2022-10-20",46.9812,47.3363,45.3047,46.3994,13073315.0],["2022-10-21",46.3994,50.1468,46.399391174316406,48.9832,24629343.0],["2022-10-24",48.9832,50.9851,48.3323,49.496,17475097.0],["2022-10-25",49.496,50.5019,47.928,49.5354,14267878.0],["2022-10-26",49.5354,49.53541946411133,47.5434,48.1646,19905313.0],["2022-10-27",48.1646,48.4704,45.6894,45.7584,22783556.0],["2022-10-28",45.7584,47.1982,44.9694,45.5611,17594430.0],["2022-10-31",45.5611,48.4999,45.2357,47.2574,21266777.0],["2022-11-01",47.2574,47.6222,44.713,46.8432,18613450.0],["2022-11-02",46.8432,46.843170166015625,45.216,46.1923,15724002.0],["2022-11-03",46.1923,47.5335,45.3738,46.429,19257428.0],["2022-11-04",46.429,48.9141,45.5118,48.5591,24997783.0],["2022-11-07",48.5591,48.8155,43.8847,45.2949,35990133.0],["2022-11-08",45.2949,48.2633,44.3383,47.1094,27889679.0],["2022-11-09",47.1094,47.10943603515625,44.8117,45.502,19766744.0],["2022-11-10",45.502,46.8136,44.4764,45.5414,15974817.0],["2022-11-11",45.5414,47.2475,45.3639,45.4823,14195647.0],["2022-11-14",45.4823,45.48225021362305,42.8985,43.4902,17181886.0],["2022-11-15",43.4902,44.1805,43.1943,44.1213,11532250.0],["2022-11-16",44.1213,44.5454,43.007,43.0365,10309777.0],["2022-11-17",43.0365,43.8255,42.8985,43.3718,8792915.0],["2022-11-18",43.3718,46.0049,42.7506,45.2456,26489694.0],["2022-11-21",45.2456,45.7189,44.0918,45.2357,11643586.0],["2022-11-22",45.2357,45.3639,43.0957,43.3423,13132021.0],["2022-11-23",43.3423,44.6736,41.9419,44.3777,15546247.0],["2022-11-24",44.3777,45.6598,43.3718,43.5,16586703.0],["2022-11-25",43.5,43.50004577636719,42.1095,42.218,10160929.0],["2022-11-28",42.218,43.6874,40.9261,42.8985,10930225.0],["2022-11-29",42.8985,42.9478,41.9123,42.2378,11470012.0],["2022-11-30",42.2378,43.076,41.7644,43.076,9454764.0],["2022-12-01",43.076,44.5454,42.504,43.6184,17444520.0],["2022-12-02",43.6184,44.1904,42.8393,43.4803,11025709.0],["2022-12-05",43.4803,43.7367,41.0248,41.9123,25671887.0],["2022-12-06",41.9123,41.932,40.4331,40.9754,16047414.0],["2022-12-07",40.9754,41.291,40.1569,40.3344,13703952.0],["2022-12-08",40.3344,41.5178,39.5554,40.6599,12948819.0],["2022-12-09",40.6599,40.719,39.6441,39.8118,11612849.0],["2022-12-12",39.8118,39.811763763427734,38.6382,39.7131,9033970.0],["2022-12-13",39.7131,40.2358,38.9341,38.9932,8180084.0],["2022-12-14",38.9932,39.2496,37.6718,37.9084,11648141.0],["2022-12-15",37.9084,38.3128,37.1294,37.6718,13252384.0],["2022-12-16",37.6718,37.67176818847656,36.2911,36.5771,12572461.0],["2022-12-19",36.5771,37.6521,36.1925,37.1392,12916793.0],["2022-12-20",37.1392,40.1372,36.9223,39.5652,25635345.0],["2022-12-21",39.5652,40.4331,38.865,39.5652,16239379.0],["2022-12-22",39.5652,39.56521987915039,37.7901,37.7901,12796397.0],["2022-12-23",37.7901,38.2339,36.7053,37.1491,9056231.0],["2022-12-26",37.1491,40.867,36.9913,40.867,23556620.0],["2022-12-27",40.867,42.3068,40.4626,42.0011,23541440.0],["2022-12-28",42.0011,42.2871,41.3995,41.6165,11020899.0],["2022-12-29",41.6165,41.9123,40.7388,40.8275,9844481.0],["2022-12-30",40.8275,41.5967,40.4725,40.7979,10053378.0],["2023-01-03",40.7979,44.8807,40.79793167114258,44.8807,26002274.0],["2023-01-04",44.8807,45.7584,44.1805,45.1667,23618709.0],["2023-01-05",45.1667,46.2317,44.4764,45.3639,13687540.0],["2023-01-06",45.3639,47.07,45.2258,45.9359,18167577.0],["2023-01-09",45.9359,46.3501,45.0483,45.3935,15881092.0],["2023-01-10",45.3935,46.1331,44.7722,45.5513,9568060.0],["2023-01-11",45.5513,45.6696,44.3777,44.3876,11666789.0],["2023-01-12",44.3876,46.9418,44.38759994506836,45.3639,19426904.0],["2023-01-13",45.3639,45.6598,44.1213,45.1667,11299917.0],["2023-01-16",45.1667,45.16667938232422,43.6973,44.1805,14457448.0],["2023-01-17",44.1805,44.9399,43.8847,44.0918,8669701.0],["2023-01-18",44.0918,44.8215,43.9044,44.2988,8135086.0],["2023-01-19",44.2988,44.29884338378906,42.8492,43.3718,11784872.0],["2023-01-20",43.3718,44.1016,43.37184524536133,43.5888,7881699.0],["2023-01-30",43.5888,47.2574,43.58879852294922,46.0148,21229326.0],["2023-01-31",46.0148,47.1094,45.4822,46.6755,14725573.0],["2023-02-01",46.6755,48.638,45.9556,46.7741,15788584.0],["2023-02-02",46.7741,47.8293,45.5118,46.1627,12902193.0],["2023-02-03",46.1627,46.16271209716797,44.3876,44.9497,9662684.0],["2023-02-06",44.9497,45.3639,43.3817,44.0918,9051730.0],["2023-02-07",44.0918,44.5651,43.1648,43.786,9467715.0],["2023-02-08",43.786,44.1608,42.8985,43.1056,10898606.0],["2023-02-09",43.1056,43.934,42.0208,43.934,11617352.0],["2023-02-10",43.934,43.9339599609375,42.2082,42.3857,10934450.0],["2023-02-13",42.3857,42.8788,41.9419,42.5139,8346287.0],["2023-02-14",42.5139,42.6519,40.9261,41.6559,13107587.0],["2023-02-15",41.6559,42.5829,41.5178,41.9123,11069369.0],["2023-02-16",41.9123,42.0898,40.4331,40.6402,12641615.0],["2023-02-17",40.6402,40.8768,39.654,39.7625,8603410.0],["2023-02-20",39.7625,41.5277,39.5159,41.3601,14020992.0],["2023-02-21",41.3601,43.3718,40.5021,42.6322,20261323.0],["2023-02-22",42.6322,43.3028,41.7151,41.8137,14533355.0],["2023-02-23",41.8137,42.7506,41.81369400024414,42.1589,8286388.0],["2023-02-24",42.1589,42.2476,40.9064,41.3896,9527826.0],["2023-02-27",41.3896,41.8827,39.0327,39.4962,28680557.0],["2023-02-28",39.4962,39.49618911743164,37.8493,38.6974,24202059.0],["2023-03-01",38.6974,38.697391510009766,37.6915,38.0564,16209472.0],["2023-03-02",38.0564,38.3424,37.0505,37.228,21083627.0],["2023-03-03",37.228,37.7507,36.9124,37.5041,15040269.0],["2023-03-06",37.5041,38.7664,36.3404,38.6579,28833802.0],["2023-03-07",38.6579,38.65794372558594,37.5337,37.5337,14678898.0],["2023-03-08",37.5337,38.0662,37.0801,37.3858,10052463.0],["2023-03-09",37.3858,37.8394,36.4588,36.587,14517836.0],["2023-03-10",36.587,36.586978912353516,35.5022,35.5121,13215903.0],["2023-03-13",35.5121,35.7487,34.5949,35.2458,12994273.0],["2023-03-14",35.2458,35.8967,34.3188,35.729,15763241.0],["2023-03-15",35.729,36.6363,35.5614,35.8276,12876028.0],["2023-03-16",35.8276,35.827632904052734,33.1847,33.7172,20210012.0],["2023-03-17",33.7172,34.0525,31.735,31.9421,31492118.0],["2023-03-20",31.9421,33.2734,30.8968,32.9776,25673225.0],["2023-03-21",32.9776,33.1945,32.4056,33.0368,14187527.0],["2023-03-22",33.0368,33.52,32.4155,32.593,13244352.0],["2023-03-23",32.593,32.8099,32.0999,32.4845,10711521.0],["2023-03-24",32.4845,33.8158,32.0506,33.3326,20170271.0],["2023-03-27",33.3326,36.2813,32.9381,35.6304,37208740.0],["2023-03-28",35.6304,35.630393981933594,34.7133,34.7626,18006945.0],["2023-03-29",34.7626,35.3641,34.2103,34.6146,15053632.0],["2023-03-30",34.6146,35.6797,33.9638,35.2458,18148468.0],["2023-03-31",35.2458,35.5022,34.6245,34.7428,13357789.0],["2023-04-03",34.7428,34.9795,33.8257,34.1906,18449525.0],["2023-04-04",34.1906,34.190582275390625,32.2478,33.0565,25978557.0],["2023-04-06",33.0565,33.4115,32.1887,32.8987,17190635.0],["2023-04-07",32.8987,33.6876,32.4253,32.4352,16461713.0],["2023-04-10",32.4352,32.9875,32.2478,32.6817,12284159.0],["2023-04-11",32.6817,32.7113,31.6857,31.8829,15296982.0],["2023-04-12",31.8829,32.3563,31.3208,31.5279,11381399.0],["2023-04-13",31.5279,32.238,31.2617,31.311,14306649.0],["2023-04-14",31.311,31.4293,30.7587,30.9658,13450407.0],["2023-04-17",30.9658,32.9776,30.96579933166504,32.3464,28317498.0],["2023-04-18",32.3464,32.6817,31.7054,32.0703,15453646.0],["2023-04-19",32.0703,32.070316314697266,31.2617,31.3011,13641003.0],["2023-04-20",31.3011,31.301097869873047,30.0289,30.3938,18310237.0],["2023-04-21",30.3938,30.8573,29.95,29.95,15181890.0],["2023-04-24",29.95,30.5713,29.4175,29.7331,13898296.0],["2023-04-25",29.7331,30.9461,28.8948,30.3248,22734528.0],["2023-04-26",30.3248,32.0506,29.6246,31.5279,29635054.0],["2023-04-27",31.5279,31.5476,30.2755,30.2853,19523122.0],["2023-04-28",30.2853,30.4727,29.7429,30.0684,12255812.0],["2023-05-04",30.0684,30.9954,29.6936,30.1374,12647204.0],["2023-05-05",30.1374,30.3544,28.4806,28.6187,19911334.0],["2023-05-08",28.6187,31.47861099243164,28.618711471557617,31.4786,36461464.0],["2023-05-09",31.4786,32.7409,31.3899,31.5476,36910783.0],["2023-05-10",31.5476,34.516,30.739,33.6482,47084793.0],["2023-05-11",33.6482,35.9164,33.648189544677734,35.1373,41457349.0],["2023-05-12",35.1373,35.4923,33.9736,34.0032,27003883.0],["2023-05-15",34.0032,35.591,34.00320816040039,34.4174,30604571.0],["2023-05-16",34.4174,36.5475,34.1018,35.5614,39167095.0],["2023-05-17",35.5614,35.561363220214844,34.1807,35.1176,27786473.0],["2023-05-18",35.1176,35.11758804321289,33.8651,34.3188,22732272.0],["2023-05-19",34.3188,34.5062,33.1945,33.9736,14420775.0],["2023-05-22",33.9736,35.305,33.6285,34.4963,21266715.0],["2023-05-23",34.4963,34.8119,33.9046,34.0131,11611222.0],["2023-05-24",34.0131,34.7133,33.4214,33.7369,15016002.0],["2023-05-25",33.7369,36.4193,33.0663,36.0544,34124948.0],["2023-05-26",36.0544,36.054447174072266,34.2498,34.9105,23014341.0],["2023-05-29",34.9105,35.1472,33.5397,33.7764,19710350.0],["2023-05-30",33.7764,34.2498,32.1492,33.2537,22078341.0],["2023-05-31",33.2537,33.25372314453125,32.2084,32.7212,13409128.0],["2023-06-01",32.7212,34.0032,32.4253,32.8494,19718442.0],["2023-06-02",32.8494,35.305,32.5831,34.1709,31668124.0],["2023-06-05",34.1709,34.170860290527344,32.9184,32.9381,18180318.0],["2023-06-06",32.9381,33.2044,32.4253,33.0368,13199214.0],["2023-06-07",33.0368,33.2044,31.2617,31.3997,18279297.0],["2023-06-08",31.3997,32.1393,31.2617,31.4786,9999555.0],["2023-06-09",31.4786,33.4904,30.9066,33.3228,28520179.0],["2023-06-12",33.3228,33.322757720947266,31.7547,32.0013,15600458.0],["2023-06-13",32.0013,32.4944,31.7449,31.8534,10945274.0],["2023-06-14",31.8534,32.0407,31.4096,31.5772,8296986.0],["2023-06-15",31.5772,33.3326,31.5575,33.303,27375684.0],["2023-06-16",33.303,34.1216,32.7705,33.5594,21498396.0],["2023-06-19",33.5594,33.9539,33.3228,33.5594,12663764.0],["2023-06-20",33.5594,33.6975,32.7212,32.8987,12209171.0],["2023-06-21",32.8987,33.017,31.311,31.4194,17323354.0],["2023-06-26",31.4194,31.4194393157959,29.24,29.9895,18073191.0],["2023-06-27",29.9895,31.5871,29.989490509033203,31.1039,15430494.0],["2023-06-28",31.1039,31.10386848449707,30.3741,30.6798,7830243.0],["2023-06-29",30.6798,31.0546,30.1473,30.1769,9694400.0],["2023-06-30",30.1769,30.7587,29.7627,30.4135,10733364.0],["2023-07-03",30.4135,33.45094680786133,30.413545608520508,33.4509,37390998.0],["2023-07-04",33.4509,34.3878,32.1295,33.6975,56180375.0],["2023-07-05",33.6975,33.8553,32.4253,32.6817,30262954.0],["2023-07-06",32.6817,33.2439,32.0309,32.1689,17667107.0],["2023-07-07",32.1689,32.16893005371094,30.9757,31.0644,18948079.0],["2023-07-10",31.0644,31.6364,30.8672,31.3997,17471129.0],["2023-07-11",31.3997,31.4096,30.9264,31.311,11546336.0],["2023-07-12",31.311,31.7729,30.9142,31.0326,19352167.0],["2023-07-13",31.0326,31.8815,31.032615661621094,31.3682,21414607.0],["2023-07-14",31.3682,31.368209838867188,30.4799,30.5884,19721368.0],["2023-07-17",30.5884,30.8549,30.1147,30.7957,8950359.0],["2023-07-18",30.7957,30.9043,30.3614,30.5884,9297012.0],["2023-07-19",30.5884,30.7464,29.9567,30.3318,9336558.0],["2023-07-20",30.3318,30.8155,30.3121,30.391,8369470.0],["2023-07-21",30.391,30.549,29.8876,29.8876,9589361.0],["2023-07-24",29.8876,29.88764762878418,28.9203,29.0881,11182503.0],["2023-07-25",29.0881,29.71,29.0881404876709,29.5718,11612918.0],["2023-07-26",29.5718,29.7396,29.2165,29.2856,9904905.0],["2023-07-27",29.2856,30.549,29.285551071166992,29.6606,18220018.0],["2023-07-28",29.6606,29.8186,28.9203,29.7495,13907780.0],["2023-07-31",29.7495,30.0949,29.5224,29.8975,10710110.0],["2023-08-01",29.8975,29.937,29.5126,29.6606,7779368.0],["2023-08-02",29.6606,29.7791,29.4928,29.631,5265061.0],["2023-08-03",29.631,30.243,29.5619,29.9469,9385024.0],["2023-08-04",29.9469,30.0851,29.631,29.71,8696733.0],["2023-08-07",29.71,29.9567,29.4731,29.6113,6421490.0],["2023-08-08",29.6113,29.7593,29.1178,29.2461,7040580.0],["2023-08-09",29.2461,29.24606704711914,28.8118,28.8315,7953213.0],["2023-08-10",28.8315,29.1671,28.6835,28.9796,6526572.0],["2023-08-11",28.9796,29.1671,28.486,28.5058,7474713.0],["2023-08-14",28.5058,28.8216,27.499,28.6242,11566693.0],["2023-08-15",28.6242,28.624229431152344,27.7359,27.8149,7350994.0],["2023-08-16",27.8149,27.814857482910156,26.6501,26.6699,11010749.0],["2023-08-17",26.6699,26.9463,26.0579,26.7982,10569734.0],["2023-08-18",26.7982,26.9463,25.7618,25.7618,11300181.0],["2023-08-21",25.7618,25.8901,24.9228,24.9426,14792246.0],["2023-08-22",24.9426,25.5348,24.3306,24.9722,13683359.0],["2023-08-23",24.9722,24.9721736907959,23.8272,23.8371,13385095.0],["2023-08-24",23.8371,24.3405,23.4817,23.6791,19285692.0],["2023-08-25",23.6791,23.7482,22.9191,23.1067,12573951.0],["2023-08-28",23.1067,24.6662,23.106664657592773,23.5706,19331534.0],["2023-08-29",23.5706,24.6168,23.541,24.5971,20816698.0],["2023-08-30",24.5971,25.2189,24.2319,24.3503,17992376.0],["2023-08-31",24.3503,24.6563,24.0345,24.3503,11310349.0],["2023-09-01",24.3503,24.7748,24.1924,24.5971,10715530.0],["2023-09-04",24.5971,24.9722,24.3306,24.9722,13432210.0],["2023-09-05",24.9722,25.14,24.6366,24.9722,10948556.0],["2023-09-06",24.9722,25.0215,24.6465,24.8735,8306923.0],["2023-09-07",24.8735,24.8735,24.1628,24.1924,12360992.0],["2023-09-08",24.1924,24.301,23.9851,24.0838,6869751.0],["2023-09-11",24.0838,24.5181,23.9555,24.2812,10090336.0],["2023-09-12",24.2812,24.4589,24.1431,24.3207,6231007.0],["2023-09-13",24.3207,24.4885,23.6397,23.8272,8740054.0],["2023-09-14",23.8272,24.0147,23.3436,23.4423,7580964.0],["2023-09-15",23.4423,23.7877,23.2251,23.4324,8660877.0],["2023-09-18",23.4324,24.1036,23.1955,23.7088,9463854.0],["2023-09-19",23.7088,23.70876121520996,23.0968,23.2152,8138969.0],["2023-09-20",23.2152,23.5804,22.93886947631836,22.9389,6173695.0],["2023-09-21",22.9389,23.0178,22.5835,22.6131,8623866.0],["2023-09-22",22.6131,23.1461,22.4256,23.1067,9735853.0],["2023-09-25",23.1067,23.1955,22.702,22.8599,7040544.0],["2023-09-26",22.8599,24.1233,22.8303,23.1955,21266457.0],["2023-09-27",23.1955,25.515,22.9783,25.0314,50243952.0],["2023-09-28",25.0314,26.1468,24.6563,25.6335,49630062.0],["2023-10-09",25.6335,26.5317,25.3473,25.4361,28100024.0],["2023-10-10",25.4361,25.9099,24.9327,25.0314,15047657.0],["2023-10-11",25.0314,25.3966,24.8241,24.8932,12501395.0],["2023-10-12",24.8932,27.045,24.6859,26.354,34574144.0],["2023-10-13",26.354,26.354036331176758,25.6631,25.9592,16299222.0],["2023-10-16",25.9592,26.5218,25.2782,25.5249,16346989.0],["2023-10-17",25.5249,26.2553,25.4262,25.7223,20505268.0],["2023-10-18",25.7223,25.722326278686523,24.7057,24.7254,14972929.0],["2023-10-19",24.7254,25.0117,24.38,24.7254,14219439.0],["2023-10-20",24.7254,27.2029,24.4392,27.2029,50488165.0],["2023-10-23",27.2029,27.7951,26.9759,27.6372,57527885.0],["2023-10-24",27.6372,27.637187957763672,26.7192,27.42,43173645.0],["2023-10-25",27.42,27.6767,26.9857,27.3016,29747874.0],["2023-10-26",27.3016,27.301593780517578,25.9,27.2522,27977495.0],["2023-10-27",27.2522,28.1801,26.7587,27.5484,35610381.0],["2023-10-30",27.5484,28.1307,27.045,27.4299,24721628.0],["2023-10-31",27.4299,27.9827,27.0943,27.3312,20068131.0],["2023-11-01",27.3312,28.9203,26.6995,28.0419,36908395.0],["2023-11-02",28.0419,28.0418758392334,27.5089,27.5187,18663741.0],["2023-11-03",27.5187,28.5749,27.3608,27.4793,22986267.0],["2023-11-06",27.4793,28.3281,27.3707,27.8445,23081784.0],["2023-11-07",27.8445,28.259,27.4398,28.0123,17897704.0],["2023-11-08",28.0123,28.1801,27.0055,27.3115,20958817.0],["2023-11-09",27.3115,27.6471,27.0351,27.0844,13249834.0],["2023-11-10",27.0844,27.084444046020508,26.3738,26.4626,12634074.0],["2023-11-13",26.4626,26.7982,26.1566,26.7785,12916743.0],["2023-11-14",26.7785,26.9956,26.4626,26.6304,10038709.0],["2023-11-15",26.6304,27.4102,26.6008,27.0154,19632687.0],["2023-11-16",27.0154,27.01535415649414,25.7322,25.8506,19079111.0],["2023-11-17",25.8506,26.0974,25.7421,25.8901,9136239.0],["2023-11-20",25.8901,26.1171,25.6532,25.9987,9832075.0],["2023-11-21",25.9987,26.1566,25.6631,25.7125,10174613.0],["2023-11-22",25.7125,25.71245574951172,24.8142,24.8142,14624183.0],["2023-11-23",24.8142,25.3176,24.81424903869629,25.061,8435213.0],["2023-11-24",25.061,25.2485,24.8932,24.9524,8561467.0],["2023-11-27",24.9524,25.061,24.4885,24.8142,8187634.0],["2023-11-28",24.8142,26.0086,24.7452,25.6236,16983498.0],["2023-11-29",25.6236,25.6335,25.1893,25.2683,8698683.0],["2023-11-30",25.2683,25.288,24.6761,24.7945,12225375.0],["2023-12-01",24.7945,25.2091,24.3109,24.9327,11758427.0],["2023-12-04",24.9327,25.446,24.5971,24.982,10118192.0],["2023-12-05",24.982,25.8605,24.7254,25.2189,18696580.0],["2023-12-06",25.2189,25.446,24.7748,24.9722,12319363.0],["2023-12-07",24.9722,24.9721736907959,23.462,23.8272,15965699.0],["2023-12-08",23.8272,24.2418,23.6989,23.7285,8388035.0],["2023-12-11",23.7285,24.1332,23.2251,24.1036,8688870.0],["2023-12-12",24.1036,24.222,23.6791,23.8371,7372692.0],["2023-12-13",23.8371,23.83707618713379,23.1461,23.2843,9990291.0],["2023-12-14",23.2843,23.6298,23.1758,23.1955,6046764.0],["2023-12-15",23.1955,23.4719,22.9981,23.0573,7021753.0],["2023-12-18",23.0573,23.8864,23.057313919067383,23.2942,14121998.0],["2023-12-19",23.2942,23.5706,22.85,23.1264,9607820.0],["2023-12-20",23.1264,24.6563,23.126405715942383,23.8075,22614317.0],["2023-12-21",23.8075,24.5971,23.3732,24.4787,21056439.0],["2023-12-22",24.4787,25.5249,23.916,24.8932,24599075.0],["2023-12-25",24.8932,25.6434,24.7254,24.9031,15976635.0],["2023-12-26",24.9031,25.1597,24.4787,24.528,9672779.0],["2023-12-27",24.528,24.7353,24.1233,24.5477,9663493.0],["2023-12-28",24.5477,27.0055,24.3405,26.4133,37673303.0],["2023-12-29",26.4133,26.739,26.1862,26.2751,18664269.0],["2024-01-02",26.2751,26.275070190429688,25.4756,25.4953,14252056.0],["2024-01-03",25.4953,25.7914,25.1005,25.367,10304819.0],["2024-01-04",25.367,25.36699104309082,24.6859,24.6958,9522636.0],["2024-01-05",24.6958,24.9524,23.2745,23.4423,20770188.0],["2024-01-08",23.4423,23.6101,22.8796,22.8895,10502500.0],["2024-01-09",22.8895,23.9259,22.7513,23.3337,14616448.0],["2024-01-10",23.3337,24.0049,22.8007,23.3041,17207791.0],["2024-01-11",23.3041,24.2319,23.0178,24.074,18432937.0],["2024-01-12",24.074,25.14,23.7976,24.301,21072467.0],["2024-01-15",24.301,24.300989151000977,23.383,23.3929,15675011.0],["2024-01-16",23.3929,23.8963,23.1264,23.7877,12868182.0],["2024-01-17",23.7877,23.7877254486084,22.7612,22.9685,12893443.0],["2024-01-18",22.9685,23.2745,22.4157,23.1461,11542276.0],["2024-01-19",23.1461,23.4225,22.4552,22.4848,9388648.0],["2024-01-22",22.4848,22.484827041625977,20.7674,21.0734,12782827.0],["2024-01-23",21.0734,21.7149,20.6094,21.2708,10412981.0],["2024-01-24",21.2708,22.5342,21.27076530456543,21.9321,16587119.0],["2024-01-25",21.9321,22.169,21.3596,22.0801,14157497.0],["2024-01-26",22.0801,22.09,21.5373,21.5669,11072100.0],["2024-01-29",21.5669,21.7149,20.4022,20.412,12534160.0],["2024-01-30",20.412,20.5305,19.652,19.6619,9421406.0],["2024-01-31",19.6619,19.9383,18.70445442199707,18.7045,12061814.0],["2024-02-01",18.7045,19.2473,18.3787,18.7341,13518978.0],["2024-02-02",18.7341,18.9907,17.0758,17.7865,16914941.0],["2024-02-05",17.7865,17.78650665283203,16.1085,16.6119,18796377.0],["2024-02-06",16.6119,18.2702,16.2862,18.2702,22521786.0],["2024-02-07",18.2702,19.7803,18.27015495300293,19.5632,23877805.0],["2024-02-08",19.5632,20.7279,19.563182830810547,20.0172,21087661.0],["2024-02-19",20.0172,20.3232,19.8001,20.0172,12180677.0],["2024-02-20",20.0172,20.5996,19.7408,20.2936,11522390.0],["2024-02-21",20.2936,21.3793,20.0074,20.6391,17060664.0],["2024-02-22",20.6391,21.0734,20.4416,20.6983,10728760.0],["2024-02-23",20.6983,20.9648,20.3627,20.6687,11889060.0],["2024-02-26",20.6687,21.1227,20.6489,20.8463,11944272.0],["2024-02-27",20.8463,21.3695,20.6884,21.3596,12515606.0],["2024-02-28",21.3596,22.5046,20.7279,20.7476,23575684.0],["2024-02-29",20.7476,21.4583,20.3331,21.409,15683259.0],["2024-03-01",21.409,21.7544,21.2214,21.6064,11162619.0],["2024-03-04",21.6064,21.9913,21.4287,21.784,11083164.0],["2024-03-05",21.784,21.9321,21.1326,21.2313,11428695.0],["2024-03-06",21.2313,23.0178,21.103,22.6822,39140545.0],["2024-03-07",22.6822,22.682235717773438,21.7149,21.7149,20794358.0],["2024-03-08",21.7149,22.9882,21.5373,22.4355,22990178.0],["2024-03-11",22.4355,23.590314865112305,22.435474395751953,23.5903,28910576.0],["2024-03-12",23.5903,24.9031,23.5903,23.7877,32004054.0],["2024-03-13",23.7877,24.6761,23.5903,24.2911,26042793.0],["2024-03-14",24.2911,24.29111671447754,23.4916,23.8371,16238709.0],["2024-03-15",23.8371,25.6138,23.4916,23.8568,23908978.0],["2024-03-18",23.8568,23.916,23.4423,23.7877,18043732.0],["2024-03-19",23.7877,23.7877254486084,23.1758,23.3041,17156993.0],["2024-03-20",23.3041,23.6594,23.1067,23.235,12455420.0],["2024-03-21",23.235,23.7285,22.8994,23.3337,20713239.0],["2024-03-22",23.3337,23.333683013916016,22.702,22.8599,10924070.0],["2024-03-25",22.8599,23.0968,22.3861,22.4256,9347669.0],["2024-03-26",22.4256,22.702,21.9321,22.4059,10638762.0],["2024-03-27",22.4059,22.5638,20.8858,20.945,15596990.0],["2024-03-28",20.945,21.6261,20.7279,21.3695,13908105.0],["2024-03-29",21.3695,21.4978,21.1227,21.2214,4987400.0],["2024-04-01",21.2214,21.6755,21.221412658691406,21.5965,8696835.0],["2024-04-02",21.5965,22.8106,21.596487045288086,21.7742,20703613.0],["2024-04-03",21.7742,21.863,20.905561447143555,20.9056,17979760.0],["2024-04-08",20.9056,20.905561447143555,20.303464889526367,20.3035,13666018.0],["2024-04-09",20.3035,21.0832,20.264,20.9056,13180384.0],["2024-04-10",20.9056,20.9253,20.185,20.3726,8644400.0],["2024-04-11",20.3726,20.5601,19.9086,20.264,8073509.0],["2024-04-12",20.264,20.6588,19.9383,20.0567,8247428.0],["2024-04-15",20.0567,20.8463,19.8593,20.1949,13836759.0],["2024-04-16",20.1949,20.2245,18.9117,18.9413,17179889.0],["2024-04-17",18.9413,19.721107482910156,18.941347122192383,19.7211,11152148.0],["2024-04-18",19.7211,19.8297,19.346,19.5237,8744080.0],["2024-04-19",19.5237,19.5731,18.7637,18.9019,10354358.0],["2024-04-22",18.9019,19.2276,18.6156,18.892,7930670.0],["2024-04-23",18.892,19.198,18.507,18.6946,7069709.0],["2024-04-24",18.6946,18.8328,18.3985,18.8032,6504233.0],["2024-04-25",18.8032,18.9019,18.5268,18.5761,7969338.0],["2024-04-26",18.5761,19.0302,18.438,19.0006,11693800.0],["2024-04-29",19.0006,20.9056,19.000568389892578,20.9056,20675838.0],["2024-04-30",20.9056,21.3991,20.7575,20.7575,28481354.0],["2024-05-06",20.7575,21.3892,20.757505416870117,21.3201,17054352.0],["2024-05-07",21.3201,21.7643,21.1721,21.7051,13124300.0],["2024-05-08",21.7051,21.7742,21.33,21.3991,8932400.0],["2024-05-09",21.3991,21.9123,21.39908218383789,21.5669,8591681.0],["2024-05-10",21.5669,22.1295,21.4879,21.9518,14507907.0],["2024-05-13",21.9518,23.462,21.951824188232422,22.7118,26980098.0],["2024-05-14",22.7118,23.2448,22.4059,23.0178,19701004.0],["2024-05-15",23.0178,23.6002,22.5835,22.6428,12021561.0],["2024-05-16",22.6428,23.1955,22.6131,22.7217,11946629.0],["2024-05-17",22.7217,22.9981,22.4059,22.9882,13904370.0],["2024-05-20",22.9882,24.7353,22.8698,24.4392,28535522.0],["2024-05-21",24.4392,24.4688,23.9358,24.074,12890763.0],["2024-05-22",24.074,24.7155,23.768,24.1924,11388309.0],["2024-05-23",24.1924,24.222,23.4817,23.5114,12361107.0],["2024-05-24",23.5114,23.7482,23.0968,23.2547,10299972.0],["2024-05-27",23.2547,23.8075,22.9487,23.6693,12322504.0],["2024-05-28",23.6693,25.1104,23.669279098510742,24.6662,28645457.0],["2024-05-29",24.6662,25.0413,24.2911,24.834,17594663.0],["2024-05-30",24.834,25.1696,24.3503,24.4194,10238508.0],["2024-05-31",24.4194,24.5181,24.1529,24.1529,6379046.0],["2024-06-03",24.1529,24.2516,23.7482,23.995,7453156.0],["2024-06-04",23.995,24.5872,23.8075,24.4984,7499913.0],["2024-06-05",24.4984,24.5576,23.689,23.7088,10219361.0],["2024-06-06",23.7088,24.0542,23.4225,23.5114,9355108.0],["2024-06-07",23.5114,23.8766,22.9586,23.1461,8497102.0],["2024-06-11",23.1461,23.5607,22.8106,23.4521,7733325.0],["2024-06-12",23.4521,23.8122,23.2055,23.4641,5118884.0],["2024-06-13",23.4641,23.6928,23.3447,23.5436,4284609.0],["2024-06-14",23.5436,23.6729,23.2552,23.4939,4360596.0],["2024-06-17",23.4939,24.4488,23.3447,24.0211,8724523.0],["2024-06-18",24.0211,24.3195,23.842,24.0708,6439439.0],["2024-06-19",24.0708,24.070810317993164,23.2751,23.285,6716515.0],["2024-06-20",23.285,23.3745,22.5191,22.5689,9068034.0],["2024-06-21",22.5689,23.6133,22.4694,23.4243,8437801.0],["2024-06-24",23.4243,24.0808,23.2253,23.4442,8910178.0],["2024-06-25",23.4442,23.5436,22.7181,22.8573,6934179.0],["2024-06-26",22.8573,23.4641,22.5788,23.3745,5709100.0],["2024-06-27",23.3745,23.37454605102539,22.6982,22.7678,4084396.0],["2024-06-28",22.7678,23.3149,22.6484,22.7579,6913100.0],["2024-07-01",22.7579,23.0264,22.1412,22.3103,5979200.0],["2024-07-02",22.3103,22.3998,21.3852,21.5046,13181759.0],["2024-07-03",21.5046,21.5941,20.6292781829834,20.6293,12709899.0],["2024-07-04",20.6293,22.1809,20.6292781829834,21.5145,16940239.0],["2024-07-05",21.5145,21.5643,20.9874,21.0968,6167978.0],["2024-07-08",21.0968,21.1167,20.5895,20.679,6086760.0],["2024-07-09",20.679,21.6438,20.5895,21.4847,9160399.0],["2024-07-10",21.4847,21.484689712524414,20.1419,20.3309,12258713.0],["2024-07-11",20.3309,20.8481,20.1916,20.5199,9310150.0],["2024-07-12",20.5199,20.5895,20.0623,20.301,7608800.0],["2024-07-15",20.301,20.4304,20.0524,20.122,5220270.0],["2024-07-16",20.122,20.2712,19.7241,20.0424,6336726.0],["2024-07-17",20.0424,20.2215,19.5749,19.744,6270266.0],["2024-07-18",19.744,20.1319,19.4456,19.9529,6796070.0],["2024-07-19",19.9529,20.3408,19.6943,20.0524,8761218.0],["2024-07-22",20.0524,22.0616,20.0424,21.4946,33036342.0],["2024-07-23",21.4946,21.6339,21.0073,21.0968,20065722.0],["2024-07-24",21.0968,22.4296,20.7984,21.6239,24433559.0],["2024-07-25",21.6239,22.3401,21.435,22.0019,19650828.0],["2024-07-26",22.0019,23.0264,21.6836,22.35,21255783.0],["2024-07-29",22.35,22.4495,21.6836,21.8428,13718991.0],["2024-07-30",21.8428,22.0516,21.2559,21.4648,9881724.0],["2024-07-31",21.4648,22.1213,21.1664,21.9621,12681759.0],["2024-08-01",21.9621,22.2705,21.6438,21.7433,7569302.0],["2024-08-02",21.7433,21.8726,21.3852,21.4548,6127724.0],["2024-08-05",21.4548,21.6737,20.6094,20.6392,8663800.0],["2024-08-06",20.6392,21.5245,20.63922691345215,21.0769,6673568.0],["2024-08-07",21.0769,21.2659,20.7785,20.7984,6995800.0],["2024-08-08",20.7984,20.868,20.3209,20.6591,6239500.0],["2024-08-09",20.6591,21.1664,20.5994,20.6392,4352400.0],["2024-08-12",20.6392,21.3852,20.301,20.5696,6756502.0],["2024-08-13",20.5696,20.9575,20.2215,20.7387,6210038.0],["2024-08-14",20.7387,20.738691329956055,19.9927,20.1121,6746433.0],["2024-08-15",20.1121,20.1817,19.5749,19.9529,8093280.0],["2024-08-16",19.9529,19.9927,19.6744,19.7142,6866198.0],["2024-08-19",19.7142,19.8733,19.2865,19.3561,8270068.0],["2024-08-20",19.3561,19.4854,18.7494,18.9284,6620370.0],["2024-08-21",18.9284,19.2964,18.7494,19.1671,5807177.0],["2024-08-22",19.1671,19.5849,18.9582,19.0378,5064800.0],["2024-08-23",19.0378,19.037818908691406,18.7195,18.7394,4883900.0],["2024-08-26",18.7394,19.2765,18.739421844482422,19.0776,5460615.0],["2024-08-27",19.0776,19.077606201171875,18.5604,18.6201,5051755.0],["2024-08-28",18.6201,18.8886,18.441,18.809,3590923.0],["2024-08-29",18.809,19.8932,18.7096,19.4655,10599734.0],["2024-08-30",19.4655,20.5994,19.0378,20.2613,14321696.0],["2024-09-02",20.2613,20.49,19.5948,19.6346,8866811.0],["2024-09-03",19.6346,20.2911,19.5948,20.0623,7524098.0],["2024-09-04",20.0623,20.2016,19.8435,19.933,4953210.0],["2024-09-05",19.933,20.1419,19.754,19.8037,4300032.0],["2024-09-06",19.8037,19.8336,19.3462,19.4058,5006297.0],["2024-09-09",19.4058,19.4257,18.6201,18.6897,7258164.0],["2024-09-10",18.6897,19.2268,18.5107,19.0577,8471630.0],["2024-09-11",19.0577,19.744,18.8986,19.5053,9403100.0],["2024-09-12",19.5053,19.8335,19.3561,19.376,5028799.0],["2024-09-13",19.376,19.9828,18.6996,18.7195,8809532.0],["2024-09-18",18.7195,19.1572,18.441,19.0776,5863000.0],["2024-09-19",19.0776,19.386,18.8389,19.0279,6549899.0],["2024-09-20",19.0279,19.027873992919922,17.9636,18.0531,12788244.0],["2024-09-23",18.0531,18.0531063079834,17.1679,17.2574,16407405.0],["2024-09-24",17.2574,18.4709,17.25737762451172,18.4709,17819979.0],["2024-09-25",18.4709,19.1771,18.2122,18.2719,15660197.0],["2024-09-26",18.2719,18.9185,17.8442,18.8986,13546676.0],["2024-09-27",18.8986,20.78842544555664,18.89856719970703,20.7884,31813942.0],["2024-09-30",20.7884,22.85732078552246,20.78842544555664,22.8573,34651358.0],["2024-10-08",22.8573,25.145,22.85732078552246,23.8022,40283559.0],["2024-10-09",23.8022,23.802249908447266,21.5046,21.5643,32174968.0],["2024-10-10",21.5643,22.8772,21.56426239013672,22.2406,34886109.0],["2024-10-11",22.2406,22.240633010864258,20.3906,20.6492,22651251.0],["2024-10-14",20.6492,21.0669,20.0424,20.9675,17599944.0],["2024-10-15",20.9675,21.0968,20.390560150146484,20.3906,13253786.0],["2024-10-16",20.3906,20.4105,19.8037,20.0922,11737039.0],["2024-10-17",20.0922,20.4701,19.9927,20.0126,11463386.0],["2024-10-18",20.0126,20.9476,19.8435,20.4801,20701631.0],["2024-10-21",20.4801,21.236,20.3906,20.7685,25911429.0],["2024-10-22",20.7685,22.5291,20.4105,22.4296,49066805.0],["2024-10-23",22.4296,24.5482,22.429615020751953,23.3447,61003841.0],["2024-10-24",23.3447,23.474,22.6783,22.9767,24603995.0],["2024-10-25",22.9767,24.5383,22.8872,24.3493,35017976.0],["2024-10-28",24.3493,24.34931182861328,23.5735,23.7724,21851494.0],["2024-10-29",23.7724,24.1006,22.8772,23.2154,23009898.0],["2024-10-30",23.2154,23.8321,22.8872,23.4243,16890337.0],["2024-10-31",23.4243,24.1504,23.3248,23.5039,17028286.0],["2024-11-01",23.5039,23.5237,22.7976,23.0463,14090861.0],["2024-11-04",23.0463,23.7525,22.9468,23.1955,11794330.0],["2024-11-05",23.1955,23.9216,22.9071,23.7525,18895693.0],["2024-11-06",23.7525,24.9461,23.6928,23.9813,25325171.0],["2024-11-07",23.9813,23.98128890991211,23.3248,23.5536,16325854.0],["2024-11-08",23.5536,23.9117,22.9269,23.1557,20469180.0],["2024-11-11",23.1557,23.5934,22.8673,23.4442,20282494.0],["2024-11-12",23.4442,23.9912,22.6584,23.0065,23104477.0],["2024-11-13",23.0065,23.2055,22.6584,23.0463,11739009.0],["2024-11-14",23.0463,23.1955,22.3302,22.3799,11146642.0],["2024-11-15",22.3799,22.4694,21.6936,21.7334,11597851.0],["2024-11-18",21.7334,22.8872,21.6538,22.0218,18279072.0],["2024-11-19",22.0218,22.6186,21.8328,22.5987,12618299.0],["2024-11-20",22.5987,22.8275,22.181,22.6385,10757789.0],["2024-11-21",22.6385,22.8971,22.2804,22.4992,8825303.0],["2024-11-22",22.4992,22.5888,21.435,21.4548,11989475.0],["2024-11-25",21.4548,22.5291,21.454849243164062,22.171,14078602.0],["2024-11-26",22.171,22.36,21.8129,21.9024,5698650.0],["2024-11-27",21.9024,22.8673,21.5842,22.8673,15564780.0],["2024-11-28",22.8673,24.2498,22.867267608642578,23.1756,25436259.0],["2024-11-29",23.1756,23.7724,22.9269,23.3348,15329600.0],["2024-12-02",23.3348,23.7525,23.0165,23.3547,15177145.0],["2024-12-03",23.3547,23.9216,23.0861,23.2055,12045368.0],["2024-12-04",23.2055,23.2452,22.3699,22.5589,10084700.0],["2024-12-05",22.5589,22.5689,22.2207,22.4595,7566950.0],["2024-12-06",22.4595,22.6783,22.1412,22.5291,7312739.0],["2024-12-09",22.5291,22.7181,22.2008,22.36,7232453.0],["2024-12-10",22.36,23.2751,22.3202,22.6186,16642192.0],["2024-12-11",22.6186,22.8772,22.4197,22.8374,7912397.0],["2024-12-12",22.8374,23.3248,22.6484,22.9269,9128744.0],["2024-12-13",22.9269,23.2353,22.6484,22.9866,11907887.0],["2024-12-16",22.9866,23.3745,22.0715,22.4595,13385755.0],["2024-12-17",22.4595,22.5788,21.8428,21.9621,9256749.0],["2024-12-18",21.9621,22.171,21.8826,22.0317,5314903.0],["2024-12-19",22.0317,22.2307,21.5742,22.1014,8199678.0],["2024-12-20",22.1014,23.1756,21.4648,21.4946,13126700.0],["2024-12-23",21.4946,21.7234,21.0868,21.1565,7938968.0],["2024-12-24",21.1565,21.7334,21.156452178955078,21.4051,6056940.0],["2024-12-25",21.4051,21.4747,20.4204,20.6492,12325800.0],["2024-12-26",20.6492,21.0073,20.49,20.8879,8385029.0],["2024-12-27",20.8879,21.2161,20.6989,20.7188,6554494.0],["2024-12-30",20.7188,21.1863,20.5597,20.6193,7145620.0],["2024-12-31",20.6193,20.7287,20.3209,20.3806,7162800.0],["2025-01-02",20.3806,20.3906,19.3959,19.5849,8877606.0],["2025-01-03",19.5849,20.1916,19.2566,19.2964,9174557.0],["2025-01-06",19.2964,19.744,19.2069,19.4158,6181940.0],["2025-01-07",19.4158,19.4755,18.998,19.197,8531181.0],["2025-01-08",19.197,19.3064,18.6599,19.0478,9393406.0],["2025-01-09",19.0478,19.386,18.8488,18.9582,6684414.0],["2025-01-10",18.9582,19.2964,18.5902,19.1074,10721400.0],["2025-01-13",19.1074,19.5749,18.8289,19.2865,11244741.0],["2025-01-14",19.2865,19.8932,19.1174,19.8634,10587891.0],["2025-01-15",19.8634,19.8932,19.3959,19.6645,7549400.0],["2025-01-16",19.6645,19.7739,19.3064,19.4854,8102178.0],["2025-01-17",19.4854,20.868,19.4854,19.7838,16830326.0],["2025-01-20",19.7838,20.0424,19.4954,19.5849,10957272.0],["2025-01-21",19.5849,20.301,19.4456,20.0026,13713941.0],["2025-01-22",20.0026,20.3906,19.7042,20.1618,10161060.0],["2025-01-23",20.1618,20.3906,19.6744,19.6943,10355367.0],["2025-01-24",19.6943,20.0822,19.4755,19.9728,9316060.0],["2025-01-27",19.9728,20.122,19.6844,19.754,5796809.0],["2025-02-05",19.754,19.8236,19.2368,19.3959,7919780.0],["2025-02-06",19.3959,19.4854,19.0677,19.3362,10855268.0],["2025-02-07",19.3362,19.9728,19.2268,19.555,16700024.0],["2025-02-10",19.555,20.0922,19.2368,20.0126,16985738.0],["2025-02-11",20.0126,20.0126,19.6147,19.6645,10861095.0],["2025-02-12",19.6645,19.6943,19.3661,19.555,9806103.0],["2025-02-13",19.555,19.6943,19.376,19.4058,7604900.0],["2025-02-14",19.4058,19.8634,19.3362,19.5352,11082860.0],["2025-02-17",19.5352,19.6346,19.2765,19.4357,9426512.0],["2025-02-18",19.4357,19.6844,19.2666,19.386,11734794.0],["2025-02-19",19.386,20.301,19.187,19.9529,21075719.0],["2025-02-20",19.9529,20.1518,19.6147,19.7838,8715940.0],["2025-02-21",19.7838,20.0524,19.5948,19.7142,8740925.0],["2025-02-24",19.7142,19.943,19.4556,19.6147,10245987.0],["2025-02-25",19.6147,20.6492,19.3661,20.1916,23588743.0],["2025-02-26",20.1916,20.689,20.1419,20.5895,12093767.0],["2025-02-27",20.5895,20.7387,20.1419,20.3906,8078852.0],["2025-02-28",20.3906,20.689,20.1518,20.4005,11210800.0],["2025-03-03",20.4005,21.8726,20.4005069732666,21.0172,16915959.0],["2025-03-04",21.0172,21.2858,20.689,21.1664,8640137.0],["2025-03-05",21.1664,22.5092,21.166397094726562,21.9223,17804457.0],["2025-03-06",21.9223,21.9621,21.6637,21.8627,9251255.0],["2025-03-07",21.8627,22.0218,21.7135,21.8527,6105100.0],["2025-03-10",21.8527,21.982,21.3852,21.6737,6563868.0],["2025-03-11",21.6737,21.7831,21.3852,21.6836,5718036.0],["2025-03-12",21.6836,21.7831,21.4648,21.5344,4870306.0],["2025-03-13",21.5344,22.1113,21.425,21.6836,6239900.0],["2025-03-14",21.6836,22.5291,21.6737,22.0815,11548258.0],["2025-03-17",22.0815,22.6982,22.08148765563965,22.4992,10299262.0],["2025-03-18",22.4992,22.8573,22.36,22.5987,7565170.0],["2025-03-19",22.5987,23.0463,22.2804,22.3699,13362149.0],["2025-03-20",22.3699,23.7326,22.369935989379883,23.0364,22249490.0],["2025-03-21",23.0364,24.0708,23.036359786987305,23.4342,20597388.0],["2025-03-24",23.4342,24.966,23.3049,24.0012,31060895.0],["2025-03-25",24.0012,24.4388,23.2452,23.3745,18225577.0],["2025-03-26",23.3745,24.1902,23.0364,23.8619,16169182.0],["2025-03-27",23.8619,23.9415,22.8971,23.7227,10889952.0],["2025-03-28",23.7227,24.1305,23.4641,23.8619,9033099.0],["2025-03-31",23.8619,23.9912,23.2751,23.7028,8051044.0],["2025-04-01",23.7028,24.0708,23.295,23.3745,7100426.0],["2025-04-02",23.3745,23.8221,23.1259,23.3547,6772154.0],["2025-04-03",23.3547,23.354650497436523,22.6783,22.7081,6674818.0],["2025-04-07",22.7081,22.70812225341797,20.4403,20.8581,15273250.0],["2025-04-08",20.8581,21.8129,20.858051300048828,21.6737,11933696.0],["2025-04-09",21.6737,22.2108,20.7089,21.992,8504802.0],["2025-04-10",21.992,22.6783,21.6936,21.7532,8867144.0],["2025-04-11",21.7532,22.9767,21.5842,22.6385,11460403.0],["2025-04-14",22.6385,24.90632438659668,22.63849639892578,24.9063,15884179.0],["2025-04-15",24.9063,26.1298,24.90632438659668,26.0303,37429440.0],["2025-04-16",26.0303,26.030290603637695,25.2147,25.5628,19290400.0],["2025-04-17",25.5628,26.279,25.2246,25.6623,18554970.0],["2025-04-18",25.6623,27.0747,25.4633,26.8459,22300374.0],["2025-04-21",26.8459,28.4274,26.84591293334961,27.6118,32154352.0],["2025-04-22",27.6118,28.2981,26.8061,27.5123,31594971.0],["2025-04-23",27.5123,27.5322,26.8758,27.0051,19111652.0],["2025-04-24",27.0051,27.95,26.7166,26.8559,17137974.0],["2025-04-25",26.8559,27.6317,26.7663,27.3035,12579563.0],["2025-04-28",27.3035,27.9599,27.0747,27.3731,13972729.0],["2025-04-29",27.3731,27.4328,26.7564,27.0548,9021805.0],["2025-04-30",27.0548,27.7013,26.8758,27.4328,10955500.0],["2025-05-06",27.4328,27.8008,27.1543,27.7511,14223415.0],["2025-05-07",27.7511,29.3425,27.751054763793945,28.7855,23824065.0],["2025-05-08",28.7855,28.785503387451172,27.95,28.1091,14571102.0],["2025-05-09",28.1091,28.6264,27.8505,28.1191,10906347.0],["2025-05-12",28.1191,28.5667,27.8505,28.3578,9165442.0],["2025-05-13",28.3578,28.5766,27.8505,28.2185,11778089.0],["2025-05-14",28.2185,28.3479,27.8505,28.2782,10069090.0],["2025-05-15",28.2782,29.0441,28.2484,28.4274,13675321.0],["2025-05-16",28.4274,28.5766,27.4029,27.9201,14580820.0],["2025-05-19",27.9201,28.5269,27.7013,28.129,9854802.0],["2025-05-20",28.129,28.5965,28.0296,28.318,9179618.0],["2025-05-21",28.318,29.6509,28.318012237548828,28.9844,14030932.0],["2025-05-22",28.9844,28.98443603515625,28.2086,28.2683,7545690.0],["2025-05-23",28.2683,28.268280029296875,27.7013,27.7312,7850439.0],["2025-05-26",27.7312,27.94,27.3731,27.6516,7070502.0],["2025-05-27",27.6516,27.761,27.3333,27.3631,5861705.0],["2025-05-28",27.3631,27.7013,27.3234,27.5024,5144966.0],["2025-05-29",27.5024,27.6118,27.194,27.3134,6988109.0],["2025-05-30",27.3134,27.7113,27.1642,27.2537,5142925.0],["2025-06-03",27.2537,27.7312,26.8857,27.4427,7915695.0],["2025-06-04",27.4427,27.6615,27.3134,27.5422,5096653.0],["2025-06-05",27.5422,27.8306,27.383,27.6516,4844825.0],["2025-06-06",27.6516,27.95,27.4626,27.761,4752313.0],["2025-06-09",27.761,29.243,27.761003494262695,29.0839,14452187.0],["2025-06-10",29.0839,29.2331,28.0495,28.2583,10192607.0],["2025-06-11",28.2583,30.2178,28.1489,29.9692,18581383.0],["2025-06-12",29.9692,30.2377,29.2033,29.8398,14477576.0],["2025-06-13",29.8398,30.8246,29.4519,30.377,21227236.0],["2025-06-16",30.377,31.7396,29.989,30.556,25902333.0],["2025-06-17",30.556,31.3318,30.4366,30.5659,15254906.0],["2025-06-18",30.5659,31.6004,30.3372,31.5208,16326200.0],["2025-06-19",31.5208,31.68,30.5063,30.735,12604097.0],["2025-06-20",30.735,30.9041,30.2377,30.367,9408087.0],["2025-06-23",30.367,31.5637,30.367,30.9554,13192398.0],["2025-06-24",30.9554,31.1848,30.4069,30.9654,11097739.0],["2025-06-25",30.9654,30.96537971496582,29.4196,30.4368,20127938.0],["2025-06-26",30.4368,31.2346,30.018,30.9554,13701000.0],["2025-06-27",30.9554,31.6635,30.5465,31.4241,11065703.0],["2025-06-30",31.4241,32.9101,31.4042,32.8103,16818341.0],["2025-07-01",32.8103,33.5384,32.4413,33.2092,14181900.0],["2025-07-02",33.2092,34.1567,32.4114,33.3688,16275700.0],["2025-07-03",33.3688,34.8548,32.92,34.386,17708871.0],["2025-07-04",34.386,34.396,32.4812,32.93,21053106.0],["2025-07-07",32.93,33.0896,32.581,32.7106,9272300.0],["2025-07-08",32.7106,34.1567,32.5909,33.8176,16163900.0],["2025-07-09",33.8176,34.8049,33.1694,33.5184,23046634.0],["2025-07-10",33.5184,33.51840591430664,32.6109,32.8502,13672234.0],["2025-07-11",32.8502,32.85022735595703,31.7732,32.1721,16390900.0],["2025-07-14",32.1721,32.8901,31.9128,32.7405,13048263.0],["2025-07-15",32.7405,32.92,32.4413,32.5012,8165000.0],["2025-07-16",32.5012,32.7106,31.823,31.9726,11846198.0],["2025-07-17",31.9726,32.571,31.9627,32.3316,8283496.0],["2025-07-18",32.3316,32.6807,31.9128,32.3815,8220502.0],["2025-07-21",32.3815,32.4413,31.9327,31.9726,8266451.0],["2025-07-22",31.9726,32.9101,31.97262954711914,32.3815,15053051.0],["2025-07-23",32.3815,32.3915,31.4441,31.7034,12496140.0],["2025-07-24",31.7034,31.8829,31.2446,31.7732,8327023.0],["2025-07-25",31.7732,32.3117,31.5239,32.0424,9994807.0],["2025-07-28",32.0424,32.3715,31.8131,32.1621,6169550.0],["2025-07-29",32.1621,32.2918,31.464,31.6734,9587744.0],["2025-07-30",31.6734,32.0823,31.5438,31.8928,7154497.0],["2025-07-31",31.8928,32.7006,31.6635,31.833,10657493.0],["2025-08-01",31.833,32.9998,31.4939,32.7605,17082361.0],["2025-08-04",32.7605,32.7705,32.1322,32.6608,8656053.0],["2025-08-05",32.6608,32.9101,32.4114,32.7306,8425343.0],["2025-08-06",32.7306,33.1993,30.4169,31.3144,33309350.0],["2025-08-07",31.3144,31.6236,31.115,31.3244,10875747.0],["2025-08-08",31.3244,32.2618,31.0452,31.8829,12270726.0],["2025-08-11",31.8829,32.8702,31.7133,32.4214,12655602.0],["2025-08-12",32.4214,32.6807,32.0125,32.2519,6940257.0],["2025-08-13",32.2519,33.2292,32.0923,32.8602,13573132.0],["2025-08-14",32.8602,33.6879,32.6209,32.92,11367221.0],["2025-08-15",32.92,34.2963,32.8103,33.7179,13134382.0],["2025-08-18",33.7179,33.7179,32.5112,32.8004,17191917.0],["2025-08-19",32.8004,32.8702,32.0424,32.202,12225841.0],["2025-08-20",32.202,32.4413,31.823,32.4214,8557048.0],["2025-08-21",32.4214,32.5211,31.9128,32.0823,8542947.0],["2025-08-22",32.0823,32.2818,31.6535,32.0225,9897490.0],["2025-08-25",32.0225,33.5583,31.9028,32.94,19799909.0],["2025-08-26",32.94,34.2664,32.5411,33.8774,16935284.0],["2025-08-27",33.8774,35.8819,33.87742614746094,34.6154,28248067.0],["2025-08-28",34.6154,34.9046,33.6381,34.5655,17134184.0],["2025-08-29",34.5655,34.9046,34.1866,34.6553,13771427.0],["2025-09-01",34.6553,35.0043,33.6082,33.9273,15113930.0],["2025-09-02",33.9273,34.0769,32.7904,33.2691,11833201.0],["2025-09-03",33.2691,35.9019,32.94,35.3035,25562511.0],["2025-09-04",35.3035,36.8692,35.134,36.0615,30486482.0],["2025-09-05",36.0615,39.6716,36.06145477294922,39.6716,39552433.0],["2025-09-08",39.6716,42.0451,39.67158508300781,41.6063,45800699.0],["2025-09-09",41.6063,42.7233,40.8783,41.9952,32770763.0],["2025-09-10",41.9952,41.995243072509766,39.7015,40.4794,31993546.0],["2025-09-11",40.4794,41.7858,39.8012,41.2971,27517579.0],["2025-09-12",41.2971,41.29714584350586,39.5519,40.0805,21040087.0],["2025-09-15",40.0805,40.7686,39.512,39.6915,16918274.0],["2025-09-16",39.6915,40.1603,38.3352,38.804,18668380.0],["2025-09-17",38.804,40.6788,38.5048,40.6689,21099075.0],["2025-09-18",40.6689,44.7377,40.26,43.4014,49680525.0],["2025-09-19",43.4014,44.5283,42.3842,43.0324,27766381.0],["2025-09-22",43.0324,43.9599,42.5138,43.8402,21879873.0],["2025-09-23",43.8402,45.9644,42.7432,44.0895,25807871.0],["2025-09-24",44.0895,46.0841,43.7504,45.9544,27172345.0],["2025-09-25",45.9544,46.6326,44.3787,45.4558,28957283.0],["2025-09-26",45.4558,48.667,45.0768,46.1439,35391967.0],["2025-09-29",46.1439,47.8692,44.8774,47.1511,25862888.0],["2025-09-30",47.1511,48.657,46.2037,47.0813,25053793.0],["2025-10-09",47.0813,50.6117,47.08134078979492,49.6942,30842820.0],["2025-10-10",49.6942,51.8583,49.3452,49.8238,34076333.0],["2025-10-13",49.8238,51.8583,48.1484,51.8583,33556480.0],["2025-10-14",51.8583,54.7105,49.8937,50.5419,40042316.0],["2025-10-15",50.5419,51.8483,48.8665,51.6189,29392468.0],["2025-10-16",51.6189,51.6389,49.026,49.754,28250440.0],["2025-10-17",49.754,49.7540397644043,46.0442,46.1439,31984466.0],["2025-10-20",46.1439,47.3905,44.5782,45.1765,32271552.0],["2025-10-21",45.1765,47.59,45.17654800415039,46.6725,27884110.0],["2025-10-22",46.6725,50.5219,46.67245864868164,49.415,33777216.0],["2025-10-23",49.415,50.5618,48.2182,49.8538,24110485.0],["2025-10-24",49.8538,53.3542,49.8039,53.3542,35553329.0],["2025-10-27",53.3542,53.3542,50.7114,52.4866,37791127.0],["2025-10-28",52.4866,52.486572265625,47.8277,48.0175,47490936.0],["2025-10-29",48.0175,49.49584197998047,46.9586,49.4958,28601814.0],["2025-10-30",49.4958,51.2939,48.1473,49.4359,30961005.0],["2025-10-31",49.4359,52.0431,49.435909271240234,50.245,29320204.0],["2025-11-03",50.245,51.2239,48.2572,50.8544,29671016.0],["2025-11-04",50.8544,50.8943,46.9986,47.4381,31790860.0],["2025-11-05",47.4381,48.6468,45.6301,48.1473,18643512.0],["2025-11-06",48.1473,48.2172,46.1195,46.7788,28001311.0],["2025-11-07",46.7788,47.8476,46.1295,47.3981,19786234.0],["2025-11-10",47.3981,47.39813995361328,45.3004,45.9497,19749646.0],["2025-11-11",45.9497,47.2183,45.9497,46.3293,13048992.0],["2025-11-12",46.3293,46.329307556152344,44.5413,45.3604,16240258.0],["2025-11-13",45.3604,46.7289,45.1007,45.9897,12630139.0],["2025-11-14",45.9897,47.1284,45.3903,45.9997,11617914.0],["2025-11-17",45.9997,46.6889,44.9808,46.0496,12235824.0],["2025-11-18",46.0496,47.1484,45.1906,45.3504,10360802.0],["2025-11-19",45.3504,47.0985,45.0108,46.6689,17783802.0],["2025-11-20",46.6689,47.8476,46.4492,46.629,11719688.0],["2025-11-21",46.629,47.538,45.8299,45.9597,16181371.0],["2025-11-24",45.9597,50.4248,45.95970916748047,48.6867,31878475.0],["2025-11-25",48.6867,49.9453,47.9975,49.1462,19350663.0],["2025-11-26",49.1462,50.225,48.3471,49.5258,16431834.0],["2025-11-27",49.5258,50.9443,48.8466,49.8455,22980626.0],["2025-11-28",49.8455,51.0441,48.8565,50.4248,14676260.0],["2025-12-01",50.4248,50.7345,48.9664,50.0752,16220219.0],["2025-12-02",50.0752,50.4048,49.0663,50.1451,14028006.0],["2025-12-03",50.1451,55.15964889526367,50.1451,55.1596,34416273.0],["2025-12-04",55.1596,58.1064,55.15964889526367,57.6569,35485282.0],["2025-12-05",57.6569,60.8834,56.9377,58.1364,32584884.0],["2025-12-08",58.1364,58.4361,56.678,56.8878,22230444.0],["2025-12-09",56.8878,57.2374,55.8389,56.9777,16322569.0],["2025-12-10",56.9777,57.6569,56.4083,56.648,11480737.0],["2025-12-11",56.648,58.7357,56.64801788330078,57.547,17205537.0],["2025-12-12",57.547,58.0365,56.7379,57.4272,14137188.0],["2025-12-15",57.4272,58.1064,56.4482,57.2574,14576444.0],["2025-12-16",57.2574,57.25735092163086,53.5714,53.9809,20927040.0],["2025-12-17",53.9809,55.6591,53.951,55.5392,12531132.0],["2025-12-18",55.5392,55.53923034667969,53.951,54.5803,9287786.0],["2025-12-19",54.5803,54.9299,53.1319,54.3106,13316031.0],["2025-12-22",54.3106,55.5292,53.961,54.7601,12994897.0],["2025-12-23",54.7601,55.1397,54.2007,54.5503,8011625.0],["2025-12-24",54.5503,54.5903,53.4016,54.0608,11036958.0],["2025-12-25",54.0608,54.060848236083984,52.0231,52.083,16454469.0],["2025-12-26",52.083,53.2417,51.7434,52.5225,13589653.0],["2025-12-29",52.5225,53.891,52.2428,52.6524,14762055.0],["2025-12-30",52.6524,53.6313,52.1729,53.0919,13568552.0],["2025-12-31",53.0919,53.09191131591797,51.7134,51.8732,9970347.0],["2026-01-05",51.8732,53.7911,51.4937,53.2917,16209900.0],["2026-01-06",53.2917,54.3405,52.7423,53.6413,17169769.0],["2026-01-07",53.6413,54.4304,52.0431,52.8522,20318856.0],["2026-01-08",52.8522,53.931,50.9542,52.7723,25292389.0],["2026-01-09",52.7723,53.7312,52.2428,53.3416,16958974.0],["2026-01-12",53.3416,53.341636657714844,50.1951,51.0342,24751581.0],["2026-01-13",51.0342,51.03416061401367,48.7167,49.326,24092990.0],["2026-01-14",49.326,50.8144,49.2161,50.255,18966130.0],["2026-01-15",50.255,55.2196,50.25501251220703,54.0509,26944345.0],["2026-01-16",54.0509,55.739,53.5714,54.7601,20033218.0],["2026-01-19",54.7601,56.678,53.8211,56.2984,19562814.0],["2026-01-20",56.2984,59.0854,56.0387,57.1974,20852906.0],["2026-01-21",57.1974,62.3718,57.1974,60.2741,23065146.0],["2026-01-22",60.2741,61.9322,57.9366,60.6936,22105970.0],["2026-01-23",60.6936,62.3718,59.9344,60.9133,15250755.0],["2026-01-26",60.9133,62.7214,60.0643,61.4328,16662431.0],["2026-01-27",61.4328,66.4273,61.4028,62.8812,17780922.0],["2026-01-28",62.8812,66.14762115478516,60.9333,66.1476,19559718.0],["2026-01-29",66.1476,66.14762115478516,62.2918,62.9212,18260166.0],["2026-01-30",62.9212,62.9211540222168,60.3739,61.3629,13930275.0],["2026-02-02",61.3629,61.9522,59.1353,59.3151,12727190.0],["2026-02-03",59.3151,63.6603,59.315101623535156,63.3307,16026741.0],["2026-02-04",63.3307,64.4295,62.2918,63.3507,11594907.0],["2026-02-05",63.3507,63.7303,60.5937,62.4617,11258693.0],["2026-02-06",62.4617,63.0111,60.9633,61.1331,7504413.0],["2026-02-09",61.1331,63.8102,61.13311004638672,62.7214,9204495.0],["2026-02-10",62.7214,62.9311,61.7624,62.4317,5224784.0],["2026-02-11",62.4317,64.2197,62.3318,62.4517,6360560.0],["2026-02-12",62.4517,63.051,61.5327,62.2719,6494812.0],["2026-02-13",62.2719,63.091,61.2929,61.8523,6204603.0],["2026-02-24",61.8523,65.9279,61.85232162475586,65.2586,13194306.0],["2026-02-25",65.2586,67.2264,64.7092,66.2875,11236786.0],["2026-02-26",66.2875,71.9213,65.2786,70.4729,18303008.0],["2026-02-27",70.4729,72.0212,68.6549,69.5339,19182204.0],["2026-03-02",69.5339,71.0523,68.2853,69.0445,17192500.0],["2026-03-03",69.0445,72.9102,69.0444564819336,69.2143,16738388.0],["2026-03-04",69.2143,72.5706,67.1565,71.9613,18160441.0],["2026-03-05",71.9613,71.96126556396484,67.626,70.3131,17577601.0],["2026-03-06",70.3131,70.31306457519531,64.9589,65.1188,22178899.0],["2026-03-09",65.1188,66.4273,60.9333,65.2586,22025791.0],["2026-03-10",65.2586,67.1266,65.0588,65.5183,15004140.0],["2026-03-11",65.5183,67.3463,64.01,66.5772,15594184.0],["2026-03-12",66.5772,73.2399,64.7292,73.2399,23432873.0],["2026-03-13",73.2399,80.5619,73.23986053466797,80.5619,50726073.0],["2026-03-16",80.5619,82.3998,74.7282,75.4175,46488668.0],["2026-03-17",75.4175,77.3554,71.272,71.6416,37525144.0],["2026-03-18",71.6416,72.7104,69.3641,70.9524,29425449.0],["2026-03-19",70.9524,72.7704,69.6238,70.2631,23092740.0],["2026-03-20",70.2631,75.3575,69.474,72.6605,35632610.0],["2026-03-23",72.6605,75.7172,70.9224,73.1799,32625035.0],["2026-03-24",73.1799,74.8981,70.9624,73.2998,26870889.0],["2026-03-25",73.2998,74.7183,71.6216,73.16,22581244.0],["2026-03-26",73.16,77.715,72.6106,75.4175,31235904.0],["2026-03-27",75.4175,76.1667,71.4718,74.0789,20514193.0],["2026-03-30",74.0789,75.9169,72.0012,73.4197,15646143.0],["2026-03-31",73.4197,74.039,69.0045,69.6238,23523905.0],["2026-04-01",69.6238,71.3419,68.0356,70.333,18298965.0],["2026-04-02",70.333,75.7172,69.9235,72.191,22133102.0],["2026-04-03",72.191,72.7904,69.2842,72.5706,15974927.0],["2026-04-07",72.5706,75.9169,72.57059478759766,73.5495,14169233.0],["2026-04-08",73.5495,74.9879,70.9324,71.5317,26620630.0],["2026-04-09",71.5317,73.5495,70.0334,72.6106,17067566.0],["2026-04-10",72.6106,76.3664,72.0012,76.1167,21451891.0],["2026-04-13",76.1167,80.9215,75.6272,80.422,19952896.0],["2026-04-14",80.422,80.8815,78.0146,79.513,13570082.0],["2026-04-15",79.513,80.18,74.76,77.5,20627543.0],["2026-04-16",77.5,79.77,75.92,77.7,18037504.0],["2026-04-17",77.7,85.47000122070312,77.69999694824219,85.47,13117732.0],["2026-04-20",85.47,92.5,85.47000122070312,89.63,35294144.0],["2026-04-21",89.63,89.62999725341797,86.5,86.99,16042860.0],["2026-04-22",86.99,88.26,85.35,87.64,16295117.0],["2026-04-23",87.64,88.93,84.2,85.25,16158172.0],["2026-04-24",85.25,90.1,85.25,88.66,22620253.0],["2026-04-27",88.66,90.37,86.82,88.66,18201497.0],["2026-04-28",88.66,94.18,86.25,86.75,27675008.0],["2026-04-29",86.75,87.95,85.1,85.47,20596716.0],["2026-04-30",85.47,85.9,83.3,84.0,16489278.0],["2026-05-06",84.0,86.68,82.55,86.15,20058842.0],["2026-05-07",86.15,86.28,84.36,84.86,13081537.0],["2026-05-08",84.86,84.86000061035156,81.71,82.98,15476908.0],["2026-05-11",82.98,85.8,81.58,85.0,16873015.0],["2026-05-12",85.0,86.26,83.04,83.21,15225791.0],["2026-05-13",83.21,84.58,80.7,83.01,14922349.0],["2026-05-14",83.01,84.26,80.62,80.76,14273111.0],["2026-05-15",80.76,80.76000213623047,76.63,77.4,22644405.0],["2026-05-18",77.4,79.86,77.13,78.93,12674958.0],["2026-05-19",78.93,78.99,76.19,77.14,13822970.0],["2026-05-20",77.14,78.0,75.27,77.03,15188890.0],["2026-05-21",77.03,79.0,75.8,75.8,14229867.0],["2026-05-22",75.8,76.44,74.48,74.92,14620686.0],["2026-05-25",74.92,79.16,74.91999816894531,78.41,17732582.0],["2026-05-26",78.41,79.81,76.2,77.6,17341740.0],["2026-05-27",77.6,78.24,73.99,74.71,15728276.0],["2026-05-28",74.71,75.48,72.63,73.55,14693074.0],["2026-05-29",73.55,75.68,72.23,72.99,18572706.0],["2026-06-01",72.99,76.7,72.2,72.9,19315627.0],["2026-06-02",72.9,73.16,70.81,71.45,11440136.0],["2026-06-03",71.45,72.1,69.0,69.91,16962891.0],["2026-06-04",69.91,69.91000366210938,66.6,67.58,24208592.0],["2026-06-05",67.58,67.96,63.3,63.67,27071425.0],["2026-06-08",63.67,63.66999816894531,58.19,59.15,30660575.0],["2026-06-09",59.15,61.99,58.53,61.37,28793881.0],["2026-06-10",61.37,61.5,58.89,59.64,16882448.0],["2026-06-11",59.64,59.64,57.54,58.48,17144996.0],["2026-06-12",58.48,60.89,58.09,59.55,23065558.0],["2026-06-15",59.55,61.45,58.22,59.32,24875713.0],["2026-06-16",59.32,62.46,58.51,60.2,27100777.0],["2026-06-17",60.2,61.1,59.53,60.57,16400152.0],["2026-06-18",60.57,60.98,58.21,58.32,22771795.0],["2026-06-22",58.32,63.16,58.19,60.95,29147584.0],["2026-06-23",60.95,62.6,59.46,59.79,23670192.0],["2026-06-24",59.79,59.9,57.58,58.2,20051145.0],["2026-06-25",58.2,58.20000076293945,56.3,56.6,20253607.0],["2026-06-26",56.6,57.98,55.54999923706055,55.55,18514451.0],["2026-06-29",55.55,58.3,54.57,57.17,20408870.0],["2026-06-30",57.17,59.69,56.5,57.97,18594848.0],["2026-07-01",57.97,57.970001220703125,53.2,55.04,27191953.0],["2026-07-02",55.04,55.88,54.09,54.67,18103512.0],["2026-07-03",54.67,56.67,54.66999816894531,56.05,14775383.0],["2026-07-06",56.05,56.1,51.92,52.14,20380733.0],["2026-07-07",52.14,52.52,49.5,49.7,21918965.0],["2026-07-08",49.7,49.98,46.48,46.7,25599317.0],["2026-07-09",46.7,47.4,44.72,47.0,29622117.0],["2026-07-10",47.0,47.85,45.81,46.21,17447489.0],["2026-07-13",46.21,46.21,42.3,42.45,25368503.0],["2026-07-14",42.45,43.72,41.95,43.7,22976543.0],["2026-07-15",43.7,44.57,42.71,42.99,16290313.0],["2026-07-16",42.99,42.9900016784668,40.44,40.95,16779131.0],["2026-07-17",40.95,40.99,36.86,37.37,38674526.0],["2026-07-20",37.37,38.46,35.6,36.61,27887115.0],["2026-07-21",36.61,38.38,35.9,38.36,25040424.0],["2026-07-22",38.36,38.36000061035156,36.7,37.12,19878550.0],["2026-07-23",37.12,40.1,36.88,39.55,30719083.0],["2026-07-24",39.55,41.14,38.15,38.19,44103361.0],["2026-07-27",38.19,40.68,36.69,40.54,34180426.0],["2026-07-28",40.54,41.9,39.65,40.06,41074663.0],["2026-07-29",40.06,41.1,38.18,40.4,35172106.0],["2026-07-30",40.4,41.42,39.5,39.8,28326704.0],["2026-07-31",39.8,40.4,39.0,39.41,26387880.0],["2026-08-03",39.41,41.37,38.5,40.8,32536274.0],["2026-08-04",40.8,41.89,40.44,41.57,26466062.0],["2026-08-05",41.57,42.77,41.56999969482422,42.56,29004344.0],["2026-08-06",42.56,42.560001373291016,41.31,41.76,24774045.0],["2026-08-07",41.76,42.42,41.12,42.12,22252928.0],["2026-08-10",42.12,42.54,41.0,42.1,23550378.0],["2026-08-11",42.1,42.38,41.26,41.65,16773651.0],["2026-08-12",41.65,43.94,41.45,43.63,28435920.0],["2026-08-13",43.63,44.14,42.5,42.55,21750113.0],["2026-08-14",42.55,42.93,41.45,41.85,15185202.0],["2026-08-17",41.85,42.17,40.86,41.92,16949910.0],["2026-08-18",41.92,42.04,40.77,41.34,17841242.0],["2026-08-19",41.34,41.34000015258789,38.8,38.82,21777283.0],["2026-08-20",38.82,39.36,38.56,39.19,15884111.0],["2026-08-21",39.19,39.72,38.1,39.18,12967780.0],["2026-08-24",39.18,39.18000030517578,35.2599983215332,35.26,36655904.0],["2026-08-25",35.26,35.66,33.77,35.16,32153557.0],["2026-08-26",35.16,35.95,34.85,35.26,17989001.0],["2026-08-27",35.26,35.48,34.36,35.41,16390947.0],["2026-08-28",35.41,36.0,35.12,35.76,16234667.0],["2026-08-31",35.76,35.7599983215332,34.66,35.25,22895461.0],["2026-09-01",35.25,35.25,34.12,34.2,18953469.0],["2026-09-02",34.2,34.20000076293945,33.22,33.25,19231929.0],["2026-09-03",33.25,33.88,33.11,33.35,15113605.0],["2026-09-04",33.35,34.19,33.08,33.22,16415068.0],["2026-09-07",33.22,33.65,33.09,33.24,11665870.0]]}