{"t":"002544.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2011-01-28",4.6914,5.1333,4.5903,4.6914,75324354.0],["2011-01-31",4.6914,4.691397190093994,4.3382,4.4518,37887666.0],["2011-02-01",4.4518,4.5654,4.3646,4.4751,25804140.0],["2011-02-09",4.4751,4.5871,4.4362,4.4969,17809362.0],["2011-02-10",4.4969,4.6618,4.4502,4.64,19800876.0],["2011-02-11",4.64,4.6898,4.5825,4.6292,16365768.0],["2011-02-14",4.6292,4.7412,4.629156112670898,4.6681,17324742.0],["2011-02-15",4.6681,4.7894,4.6369,4.7038,14908734.0],["2011-02-16",4.7038,5.0571,4.6618,4.9466,21067230.0],["2011-02-17",4.9466,5.0897,4.8952,5.0104,22424442.0],["2011-02-18",5.0104,5.0104,4.9015,4.9684,12668682.0],["2011-02-21",4.9684,5.2111,4.9357,5.0897,14481522.0],["2011-02-22",5.0897,5.1022,4.8081,4.8314,16168608.0],["2011-02-23",4.8314,4.8937,4.7863,4.8563,8238294.0],["2011-02-24",4.8563,4.8828,4.749,4.7863,8665266.0],["2011-02-25",4.7863,4.987,4.7147,4.9715,12266016.0],["2011-02-28",4.9715,5.1426,4.9606,5.0026,11340840.0],["2011-03-01",5.0026,5.0384,4.9606,5.0073,8381964.0],["2011-03-02",5.0073,5.0757,4.945,5.0259,6598188.0],["2011-03-03",5.0259,5.0477,4.8003,4.8408,9101550.0],["2011-03-04",4.8408,4.8875,4.8065,4.8843,3980850.0],["2011-03-07",4.8843,5.2905,4.884342670440674,5.0104,9972084.0],["2011-03-08",5.0104,5.166,4.9404,5.1022,9494790.0],["2011-03-09",5.1022,5.2033,5.0571,5.1333,7015956.0],["2011-03-10",5.1333,5.1349,5.0306,5.0306,6868668.0],["2011-03-11",5.0306,5.1333,4.9746,5.0228,6772728.0],["2011-03-14",5.0228,5.1784,5.0057,5.1271,6347196.0],["2011-03-15",5.1271,5.1286,4.9015,5.001,6183396.0],["2011-03-16",5.001,5.0726,4.9684,5.0244,4799886.0],["2011-03-17",5.0244,5.024384498596191,4.8797,4.889,4191120.0],["2011-03-18",4.889,4.9606,4.889,4.9015,3893790.0],["2011-03-21",4.9015,5.0197,4.8937,4.9466,4565472.0],["2011-03-22",4.9466,5.0322,4.9015,4.9948,5042334.0],["2011-03-23",4.9948,5.494303226470947,4.994820594787598,5.4943,14888550.0],["2011-03-24",5.4943,5.8195,5.494303226470947,5.6639,35983548.0],["2011-03-25",5.6639,5.751,5.541,5.6126,15437412.0],["2011-03-28",5.6126,5.612559795379639,5.4538,5.4663,12755760.0],["2011-03-29",5.4663,5.5208,5.2718,5.2749,10439814.0],["2011-03-30",5.2749,5.334,5.2282,5.2749,7192950.0],["2011-03-31",5.2749,5.4274,5.274905681610107,5.3387,6684876.0],["2011-04-01",5.3387,5.3838,5.1831,5.306,6462318.0],["2011-04-06",5.306,5.3154,5.1675,5.1862,5054562.0],["2011-04-07",5.1862,5.32,5.186211585998535,5.2874,4313640.0],["2011-04-08",5.2874,5.3963,5.2469,5.3745,5225784.0],["2011-04-11",5.3745,5.3994,5.2313,5.2469,6317952.0],["2011-04-12",5.2469,5.3807,5.246896266937256,5.3371,6205056.0],["2011-04-13",5.3371,5.4445,5.2733,5.4118,5005926.0],["2011-04-14",5.4118,5.4383,5.362,5.3963,4453824.0],["2011-04-15",5.3963,5.3963,5.396274089813232,5.3963,0.0],["2011-04-18",5.3963,5.4756,5.292,5.32,6082386.0],["2011-04-19",5.32,5.320028781890869,5.1037,5.1286,7449642.0],["2011-04-20",5.1286,5.2376,5.1286,5.1971,4056450.0],["2011-04-21",5.1971,5.3465,5.1815,5.3434,4934022.0],["2011-04-22",5.3434,5.343369007110596,5.2531,5.2687,3470658.0],["2011-04-25",5.2687,5.2765,5.1037,5.1115,4546620.0],["2011-04-26",5.1115,5.1115217208862305,4.9637,4.973,3403446.0],["2011-04-27",4.973,5.0259,4.693,4.8408,4273962.0],["2011-04-28",4.8408,4.9108,4.7194,4.7396,3717990.0],["2011-04-29",4.7396,4.7848,4.7163,4.7396,4532298.0],["2011-05-03",4.7396,4.739633083343506,4.7396,4.7396,0.0],["2011-05-04",4.7396,4.7583,4.6136,4.6198,4765788.0],["2011-05-05",4.6198,4.693,4.5591,4.6836,5282484.0],["2011-05-06",4.6836,4.7568,4.6214,4.6852,3997080.0],["2011-05-09",4.6852,4.7614,4.6774,4.7443,3046248.0],["2011-05-10",4.7443,4.7599,4.6914,4.7381,2829228.0],["2011-05-11",4.7381,4.8221,4.738077640533447,4.7459,5993100.0],["2011-05-12",4.7459,4.7988,4.638492107391357,4.6385,4463040.0],["2011-05-13",4.6385,4.6961,4.5903,4.6945,3076266.0],["2011-05-16",4.6945,4.777,4.6805,4.7505,2874042.0],["2011-05-17",4.7505,4.7848,4.6992,4.7614,3465126.0],["2011-05-18",4.7614,4.8097,4.7194,4.8034,3433320.0],["2011-05-19",4.8034,4.8361,4.7536,4.7848,2469396.0],["2011-05-20",4.7848,5.259344100952148,4.7381,5.2593,7460340.0],["2011-05-23",5.2593,5.259344100952148,4.8268,4.8314,9149430.0],["2011-05-24",4.8314,4.8361,4.542,4.8252,6038724.0],["2011-05-25",4.8252,4.825214385986328,4.6478,4.6525,3416280.0],["2011-05-26",4.6525,4.7287,4.5296,4.5358,3625686.0],["2011-05-27",4.5358,4.556,4.3631,4.4191,3384768.0],["2011-05-30",4.4191,4.5109,4.3584,4.4331,2628720.0],["2011-05-31",4.4331,4.5669,4.4035,4.5607,2716272.0],["2011-06-01",4.5607,4.6494,4.5109,4.6432,3229746.0],["2011-06-02",4.6432,4.791,4.5965,4.6681,6118446.0],["2011-06-03",4.6681,4.7427,4.668056488037109,4.6898,4137114.0],["2011-06-07",4.6898,4.7256,4.6416,4.6992,2335584.0],["2011-06-08",4.6992,4.7583,4.6727,4.6914,3136692.0],["2011-06-09",4.6914,4.7116,4.5342,4.556,3284544.0],["2011-06-10",4.556,4.5631,4.338,4.5412,3003834.0],["2011-06-13",4.5412,4.6224,4.3943,4.6099,3231627.0],["2011-06-14",4.6099,4.6099348068237305,4.6099,4.6099,0.0],["2011-06-15",4.6099,4.6099348068237305,4.6099,4.6099,0.0],["2011-06-16",4.6099,4.6099348068237305,4.6099,4.6099,0.0],["2011-06-17",4.6099,4.6099348068237305,4.4318,4.4974,1213443.0],["2011-06-20",4.4974,4.6506,4.3849,4.6224,3651273.0],["2011-06-21",4.6224,4.6631,4.5787,4.6506,2632542.0],["2011-06-22",4.6506,4.7068,4.5474,4.6162,2203440.0],["2011-06-23",4.6162,4.6881,4.5318,4.6818,2372586.0],["2011-06-24",4.6818,4.8443,4.6568,4.7975,4914348.0],["2011-06-27",4.7975,4.9006,4.7475,4.8443,4039995.0],["2011-06-28",4.8443,4.8693,4.7506,4.7943,3088893.0],["2011-06-29",4.7943,4.86,4.7568,4.7756,3105774.0],["2011-06-30",4.7756,4.8443,4.7693,4.7881,2863662.0],["2011-07-01",4.7881,4.8287,4.7256,4.7443,3537576.0],["2011-07-04",4.7443,4.8787,4.7443,4.8537,6496713.0],["2011-07-05",4.8537,4.9631,4.8162,4.86,5034363.0],["2011-07-06",4.86,4.9068,4.7818,4.8818,4284483.0],["2011-07-07",4.8818,5.0694,4.8318,5.0319,9567081.0],["2011-07-08",5.0319,5.031862258911133,4.8725,4.9068,5310300.0],["2011-07-11",4.9068,4.9881,4.8131,4.9319,4604184.0],["2011-07-12",4.9319,4.931850433349609,4.7693,4.8131,3945858.0],["2011-07-13",4.8131,4.9131,4.8006,4.8943,3244458.0],["2011-07-14",4.8943,5.0006,4.8943,4.9631,5718282.0],["2011-07-15",4.9631,5.135,4.9381,5.0756,8748726.0],["2011-07-18",5.0756,5.1881,5.0631,5.1194,6523008.0],["2011-07-19",5.1194,5.119373798370361,4.9756,5.0475,5124918.0],["2011-07-20",5.0475,5.1569,4.985,5.0912,4622214.0],["2011-07-21",5.0912,5.0944,4.922473430633545,4.9225,5025000.0],["2011-07-22",4.9225,5.1944,4.922473430633545,5.0287,4580367.0],["2011-07-25",5.0287,5.0287370681762695,4.7193,4.7318,4226805.0],["2011-07-26",4.7318,4.7818,4.6568,4.7193,2748348.0],["2011-07-27",4.7193,4.8006,4.6912,4.7787,2768334.0],["2011-07-28",4.7787,4.778705596923828,4.6693,4.7068,2931285.0],["2011-07-29",4.7068,4.7693,4.6724,4.7068,3052023.0],["2011-08-01",4.7068,4.7818,4.6537,4.7256,2327184.0],["2011-08-02",4.7256,4.7381,4.5912,4.6881,2627448.0],["2011-08-03",4.6881,4.8443,4.6068,4.7881,4439364.0],["2011-08-04",4.7881,4.9287,4.785,4.8287,4330473.0],["2011-08-05",4.8287,4.8287129402160645,4.6193,4.6943,4693296.0],["2011-08-08",4.6943,4.694320201873779,4.338,4.3505,5256150.0],["2011-08-09",4.3505,4.3755,4.0692,4.2943,5056059.0],["2011-08-10",4.2943,4.4693,4.294272422790527,4.4693,5632677.0],["2011-08-11",4.4693,4.5787,4.3443,4.5568,5507973.0],["2011-08-12",4.5568,4.6881,4.5506,4.6287,5665827.0],["2011-08-15",4.6287,4.7756,4.6068,4.7381,6335340.0],["2011-08-16",4.7381,4.8693,4.7287,4.76,6667020.0],["2011-08-17",4.76,4.7818,4.6287,4.7193,3478071.0],["2011-08-18",4.7193,4.7631,4.5881,4.6537,5029119.0],["2011-08-19",4.6537,4.6537,4.653691291809082,4.6537,0.0],["2011-08-22",4.6537,4.6881,4.5568,4.6537,2638503.0],["2011-08-23",4.6537,4.7818,4.653691291809082,4.7568,4150986.0],["2011-08-24",4.7568,4.8287,4.700571060180664,4.7006,3166599.0],["2011-08-25",4.7006,4.8506,4.700571060180664,4.8381,7153089.0],["2011-08-26",4.8381,4.8381,4.7756,4.7912,3794970.0],["2011-08-29",4.7912,4.8006,4.6599,4.6599,4891617.0],["2011-08-30",4.6599,4.7443,4.5943,4.6256,2964264.0],["2011-08-31",4.6256,4.7568,4.4005,4.6881,3840429.0],["2011-09-01",4.6881,4.903722286224365,4.6506,4.9037,14918226.0],["2011-09-02",4.9037,4.9725,4.8162,4.8537,10410111.0],["2011-09-05",4.8537,4.853715419769287,4.5162,4.5881,6603429.0],["2011-09-06",4.5881,4.6506,4.4224,4.6506,5597226.0],["2011-09-07",4.6506,4.8693,4.5974,4.8475,9485679.0],["2011-09-08",4.8475,4.9068,4.688070297241211,4.6881,5187621.0],["2011-09-09",4.6881,4.7818,4.6224,4.7725,4589202.0],["2011-09-13",4.7725,4.9881,4.6287,4.9694,17118543.0],["2011-09-14",4.9694,4.9975,4.8568,4.9975,11574444.0],["2011-09-15",4.9975,5.0194,4.8787,4.91,9501306.0],["2011-09-16",4.91,5.0694,4.8475,5.0319,13576488.0],["2011-09-19",5.0319,5.031862258911133,4.8412,4.8537,8226162.0],["2011-09-20",4.8537,4.8662,4.6506,4.7506,8338545.0],["2011-09-21",4.7506,4.9381,4.6912,4.9319,8788542.0],["2011-09-22",4.9319,4.9694,4.8162,4.8443,8616306.0],["2011-09-23",4.8443,4.8756,4.6724,4.7693,6275568.0],["2011-09-26",4.7693,4.7975,4.488,4.5005,7029168.0],["2011-09-27",4.5005,4.6849,4.5005,4.6693,6056364.0],["2011-09-28",4.6693,4.7068,4.3474,4.6974,7725042.0],["2011-09-29",4.6974,4.697446346282959,4.3755,4.4193,3488742.0],["2011-09-30",4.4193,4.4662,4.3537,4.388,1673568.0],["2011-10-10",4.388,4.4318,4.3005,4.363,1786008.0],["2011-10-11",4.363,4.5037,4.2849,4.4193,3233550.0],["2011-10-12",4.4193,4.5631,4.3412,4.5318,4399827.0],["2011-10-13",4.5318,4.5943,4.5005,4.5756,4041837.0],["2011-10-14",4.5756,4.6256,4.5099,4.5474,2903628.0],["2011-10-17",4.5474,4.6193,4.463,4.5724,4179510.0],["2011-10-18",4.5724,4.57243013381958,4.338,4.3443,3544695.0],["2011-10-19",4.3443,4.6224,4.344278335571289,4.438,4696155.0],["2011-10-20",4.438,4.438040256500244,4.2443,4.4005,3766146.0],["2011-10-21",4.4005,4.4068,4.2349,4.2474,3071004.0],["2011-10-24",4.2474,4.3287,4.0817,4.2943,5450766.0],["2011-10-25",4.2943,4.513,4.2474,4.4349,6872847.0],["2011-10-26",4.4349,4.5818,4.3849,4.4787,6582282.0],["2011-10-27",4.4787,4.4943,4.3443,4.4068,5393493.0],["2011-10-28",4.4068,4.5631,4.406786918640137,4.4755,5085336.0],["2011-10-31",4.4755,4.5881,4.4193,4.5568,5962278.0],["2011-11-01",4.5568,4.5943,4.4693,4.5631,4711608.0],["2011-11-02",4.5631,4.7756,4.4474,4.7256,10783293.0],["2011-11-03",4.7256,4.9381,4.7193,4.7287,12881949.0],["2011-11-04",4.7287,4.8943,4.6256,4.7943,8605281.0],["2011-11-07",4.7943,4.8568,4.7256,4.8287,6570996.0],["2011-11-08",4.8287,4.9006,4.7443,4.7506,7325865.0],["2011-11-09",4.7506,4.844339370727539,4.6599,4.8443,6263109.0],["2011-11-10",4.8443,4.9569,4.7381,4.8662,10753953.0],["2011-11-11",4.8662,5.0569,4.8381,4.9694,14314344.0],["2011-11-14",4.9694,5.0287,4.9287,5.01,8626653.0],["2011-11-15",5.01,5.1569,4.8912,4.9444,7304913.0],["2011-11-16",4.9444,4.9819,4.7037,4.7693,6060801.0],["2011-11-17",4.7693,4.8756,4.7287,4.7756,5480484.0],["2011-11-18",4.7756,4.8006,4.6443,4.7662,7416006.0],["2011-11-21",4.7662,4.8131,4.7037,4.81,3359841.0],["2011-11-22",4.81,4.9193,4.7193,4.9131,6835980.0],["2011-11-23",4.9131,4.9381,4.7631,4.7756,4870302.0],["2011-11-24",4.7756,4.7818,4.5974,4.6631,4673601.0],["2011-11-25",4.6631,4.7162,4.5068,4.5162,4035192.0],["2011-11-28",4.5162,4.5818,4.4568,4.5568,2805444.0],["2011-11-29",4.5568,4.6256,4.5443,4.6131,2715567.0],["2011-11-30",4.6131,4.6318,4.1505,4.1536,8608443.0],["2011-12-01",4.1536,4.3443,4.15363073348999,4.3068,6494319.0],["2011-12-02",4.3068,4.3224,4.163,4.2755,4609695.0],["2011-12-05",4.2755,4.3099,4.1411,4.2505,4152930.0],["2011-12-06",4.2505,4.2786,4.1318,4.2568,3648726.0],["2011-12-07",4.2568,4.2974,4.1849,4.213,2857755.0],["2011-12-08",4.213,4.2755,4.0817,4.2068,3649446.0],["2011-12-09",4.2068,4.313,4.1255,4.1661,2423970.0],["2011-12-12",4.1661,4.1724,4.063,4.0755,2091705.0],["2011-12-13",4.0755,4.088,3.7223,3.7723,3868785.0],["2011-12-14",3.7723,3.8098,3.6129,3.6317,2808420.0],["2011-12-15",3.6317,3.6316914558410645,3.4942,3.5161,2400057.0],["2011-12-16",3.5161,3.6317,3.4817,3.6192,2945505.0],["2011-12-19",3.6192,3.6504,3.5004,3.6473,3170157.0],["2011-12-20",3.6473,3.6973,3.578559637069702,3.5786,2570271.0],["2011-12-21",3.5786,3.6786,3.4379,3.4379,2494968.0],["2011-12-22",3.4379,3.437918186187744,3.2348,3.3129,2965278.0],["2011-12-23",3.3129,3.391,3.2973,3.3317,1576179.0],["2011-12-26",3.3317,3.6661,3.331655263900757,3.6661,3808461.0],["2011-12-27",3.6661,4.031741142272949,3.666071891784668,4.0317,9941988.0],["2011-12-28",4.0317,4.3068,3.9099,4.2786,26575371.0],["2011-12-29",4.2786,4.2786455154418945,4.0786,4.188,19306293.0],["2011-12-30",4.188,4.2943,4.1286,4.2036,14354538.0],["2012-01-04",4.2036,4.4193,4.0786,4.0786,19526205.0],["2012-01-05",4.0786,4.2349,3.9724,4.0661,17516325.0],["2012-01-06",4.0661,4.1255,3.8786,4.088,15640836.0],["2012-01-09",4.088,4.3693,3.9474,4.288,19760667.0],["2012-01-10",4.288,4.5506,4.2036,4.4068,24058416.0],["2012-01-11",4.4068,4.5506,4.288,4.3787,18282498.0],["2012-01-12",4.3787,4.4318,4.2411,4.2755,12865065.0],["2012-01-13",4.2755,4.275519847869873,4.0067,4.0786,12190368.0],["2012-01-16",4.0786,4.078622341156006,3.6723,3.6723,11581389.0],["2012-01-17",3.6723,3.8755,3.5161,3.8598,10974546.0],["2012-01-18",3.8598,3.8598439693450928,3.4754,3.4754,11502243.0],["2012-01-19",3.4754,3.4754223823547363,3.2535,3.4598,7692525.0],["2012-01-20",3.4598,3.5567,3.4254,3.4879,6478677.0],["2012-01-30",3.4879,3.6848,3.487924814224243,3.5754,7275192.0],["2012-01-31",3.5754,3.6317,3.4004,3.6317,5965482.0],["2012-02-01",3.6317,3.6848,3.5504,3.5723,5347782.0],["2012-02-02",3.5723,3.6629457473754883,3.5629,3.6629,6151059.0],["2012-02-03",3.6629,3.813,3.6629457473754883,3.7505,10241580.0],["2012-02-06",3.7505,3.7817,3.6911,3.7723,7461834.0],["2012-02-07",3.7723,3.772334575653076,3.6161,3.6567,5213592.0],["2012-02-08",3.6567,3.7942,3.6317,3.7723,7457715.0],["2012-02-09",3.7723,4.1505045890808105,3.7223,4.1505,13077333.0],["2012-02-10",4.1505,4.3443,4.0599,4.1849,20469672.0],["2012-02-13",4.1849,4.2036,4.0786,4.1661,11314878.0],["2012-02-14",4.1661,4.3005,4.1255,4.2068,12724155.0],["2012-02-15",4.2068,4.4537,4.1318,4.3443,17573487.0],["2012-02-16",4.3443,4.3599,4.138,4.2224,12715482.0],["2012-02-17",4.2224,4.2224,4.222388744354248,4.2224,0.0],["2012-02-20",4.2224,4.6099,4.222388744354248,4.3505,18892515.0],["2012-02-21",4.3505,4.547428607940674,4.2505,4.5474,18228642.0],["2012-02-22",4.5474,4.6349,4.4568,4.6224,20220990.0],["2012-02-23",4.6224,4.622437477111816,4.4537,4.5537,13071942.0],["2012-02-24",4.5537,4.6099,4.4505,4.513,11355837.0],["2012-02-27",4.513,4.7725,4.4787,4.5818,20503326.0],["2012-02-28",4.5818,4.6193,4.4724,4.5256,11335836.0],["2012-02-29",4.5256,4.5412,4.3255,4.3318,9435942.0],["2012-03-01",4.3318,4.4474,4.2818,4.3755,5189586.0],["2012-03-02",4.3755,4.531801223754883,4.375532150268555,4.5318,8760102.0],["2012-03-05",4.5318,4.5756,4.4693,4.5256,9032808.0],["2012-03-06",4.5256,4.525550365447998,4.338,4.3912,7369773.0],["2012-03-07",4.3912,4.5224,4.2661,4.3693,8123760.0],["2012-03-08",4.3693,4.5224,4.363,4.5162,9514671.0],["2012-03-09",4.5162,4.6693,4.4849,4.6256,14115726.0],["2012-03-12",4.6256,4.7162,4.5631,4.6631,10414575.0],["2012-03-13",4.6631,4.7381,4.6256,4.7099,14193984.0],["2012-03-14",4.7099,4.7662,4.338,4.3974,15971370.0],["2012-03-15",4.3974,4.4474,4.0661,4.2443,8699538.0],["2012-03-16",4.2443,4.363,4.2193,4.3568,5489247.0],["2012-03-19",4.3568,4.4193,4.263,4.4037,5982171.0],["2012-03-20",4.4037,4.403660297393799,4.2661,4.2911,4912797.0],["2012-03-21",4.2911,4.3662,4.2443,4.3505,3338796.0],["2012-03-22",4.3505,4.4162,4.2755,4.3943,4835841.0],["2012-03-23",4.3943,4.394284248352051,4.2193,4.263,4394193.0],["2012-03-26",4.263,4.338,4.1755,4.2755,2964453.0],["2012-03-27",4.2755,4.5818,4.275519847869873,4.4974,13478949.0],["2012-03-28",4.4974,4.6099,4.3849,4.4755,16305843.0],["2012-03-29",4.4755,4.4755449295043945,4.0286,4.338,13971987.0],["2012-03-30",4.338,4.3443,4.1286,4.163,5276418.0],["2012-04-05",4.163,4.334902763366699,4.1411,4.3349,5304696.0],["2012-04-06",4.3349,4.7506,4.3099,4.6256,15894153.0],["2012-04-09",4.6256,4.6474,4.5162,4.5599,9804552.0],["2012-04-10",4.5599,4.8256,4.4443,4.8162,16247166.0],["2012-04-11",4.8162,4.8412,4.7131,4.7662,13629459.0],["2012-04-12",4.7662,4.8287,4.6318,4.7725,13391157.0],["2012-04-13",4.7725,4.8912,4.6724,4.6756,15545682.0],["2012-04-16",4.6756,4.675569534301758,4.4912,4.5631,8525244.0],["2012-04-17",4.5631,4.5631,4.56305456161499,4.5631,0.0],["2012-04-18",4.5631,4.5912,4.3755,4.5787,14383035.0],["2012-04-19",4.5787,4.5881,4.4318,4.5099,8943168.0],["2012-04-20",4.5099,4.6162,4.438,4.5912,8692005.0],["2012-04-23",4.5912,4.591182708740234,4.344278335571289,4.3443,9925062.0],["2012-04-24",4.3443,4.4349,4.0942,4.238,8435499.0],["2012-04-25",4.238,4.263,4.1505,4.2411,7135389.0],["2012-04-26",4.2411,4.2505,4.0974,4.1536,5238762.0],["2012-04-27",4.1536,4.2068,4.1349,4.1943,2879430.0],["2012-05-02",4.1943,4.2974,4.194261074066162,4.2693,4159668.0],["2012-05-03",4.2693,4.3099,4.1943,4.2818,4078449.0],["2012-05-04",4.2818,4.4224,4.2817702293396,4.413,5760360.0],["2012-05-07",4.413,4.4537,4.363,4.4099,5784495.0],["2012-05-08",4.4099,4.5287,4.3599,4.488,8083008.0],["2012-05-09",4.488,4.5943,4.4005,4.5443,11228094.0],["2012-05-10",4.5443,4.6256,4.4287,4.4755,7183482.0],["2012-05-11",4.4755,4.4755449295043945,4.2786,4.2786,6029628.0],["2012-05-14",4.2786,4.3412,4.2349,4.2568,4260303.0],["2012-05-15",4.2568,4.32240104675293,4.2036,4.3224,2778480.0],["2012-05-16",4.3224,4.338,4.1568,4.1599,4250871.0],["2012-05-17",4.1599,4.2505,4.1536,4.2193,2724327.0],["2012-05-18",4.2193,4.2193,4.219264030456543,4.2193,0.0],["2012-05-21",4.2193,4.219264030456543,4.1068,4.1536,3116493.0],["2012-05-22",4.1536,4.2193,4.15363073348999,4.2193,1861038.0],["2012-05-23",4.2193,4.2443,4.1067,4.1193,3151137.0],["2012-05-24",4.1193,4.1724,4.063,4.0786,3198132.0],["2012-05-25",4.0786,4.1099,3.9254775047302246,3.9255,3817395.0],["2012-05-28",3.9255,3.9755,3.7255,3.9755,4628235.0],["2012-05-29",3.9755,4.0567,3.913,4.0099,3075411.0],["2012-05-30",4.0099,4.038,3.9692,4.013,1622517.0],["2012-05-31",4.013,4.1193,3.9505,4.0849,2876241.0],["2012-06-01",4.0849,4.0911,3.9849,4.0099,2783343.0],["2012-06-04",4.0099,4.009862899780273,3.7848,3.7848,3512196.0],["2012-06-05",3.7848,3.838,3.7473,3.7942,1913721.0],["2012-06-06",3.7942,3.8598,3.7661,3.7848,1866534.0],["2012-06-07",3.7848,3.8973,3.7505,3.7848,1937883.0],["2012-06-08",3.7848,3.8692,3.7755,3.838,2130924.0],["2012-06-11",3.838,3.9317286014556885,3.7442,3.9317,4178994.0],["2012-06-12",3.9317,3.938,3.8255,3.8505,2530815.0],["2012-06-13",3.8505,3.9099,3.813,3.9067,2140785.0],["2012-06-14",3.9067,3.9474,3.8817,3.9067,2425002.0],["2012-06-15",3.9067,3.9317,3.7848,3.8442,2044692.0],["2012-06-18",3.8442,3.9067,3.8192,3.8661,2045745.0],["2012-06-19",3.8661,3.938,3.838,3.9067,3202848.0],["2012-06-20",3.9067,4.0224,3.9036,3.9599,4028961.0],["2012-06-21",3.9599,3.9849,3.813,3.8317,3099390.0],["2012-06-25",3.8317,3.8348,3.6879,3.6911,2610774.0],["2012-06-26",3.6911,3.6911,3.6910738945007324,3.6911,0.0],["2012-06-27",3.6911,3.7348,3.6567,3.6817,1558974.0],["2012-06-28",3.6817,3.7286,3.669196605682373,3.6692,1097712.0],["2012-06-29",3.6692,3.7348,3.6254,3.7317,1255257.0],["2012-07-02",3.7317,3.7817,3.7192,3.7411,1579404.0],["2012-07-03",3.7411,3.7817,3.7223,3.7411,2281152.0],["2012-07-04",3.7411,3.7786,3.7348,3.7786,1432050.0],["2012-07-05",3.7786,3.788,3.6504,3.6567,1903290.0],["2012-07-06",3.6567,3.7317,3.6067,3.7255,1546302.0],["2012-07-09",3.7255,3.7254526615142822,3.6129,3.6129,1271697.0],["2012-07-10",3.6129,3.6411,3.5129,3.5192,1525500.0],["2012-07-11",3.5192,3.5629,3.4285,3.4723,3331083.0],["2012-07-12",3.4723,3.5561,3.4486,3.5276,1706700.0],["2012-07-13",3.5276,3.5561,3.4928,3.4992,1448616.0],["2012-07-16",3.4992,3.5055,3.322152614593506,3.3222,2342757.0],["2012-07-17",3.3222,3.398,3.3032,3.379,1216404.0],["2012-07-18",3.379,3.4423,3.3222,3.4359,1958463.0],["2012-07-19",3.4359,3.4928,3.398,3.4423,2473731.0],["2012-07-20",3.4423,3.4676,3.3664,3.3949,1577781.0],["2012-07-23",3.3949,3.3949,3.3032,3.3601,915531.0],["2012-07-24",3.3601,3.4138,3.3285,3.4075,1690725.0],["2012-07-25",3.4075,3.4518,3.3569,3.4043,1377768.0],["2012-07-26",3.4043,3.4328,3.3253,3.3411,1342326.0],["2012-07-27",3.3411,3.5308,3.341118812561035,3.496,4262997.0],["2012-07-30",3.496,3.5118,3.3853721618652344,3.3854,2940834.0],["2012-07-31",3.3854,3.477,3.319,3.417,2857335.0],["2012-08-01",3.417,3.5023,3.398,3.4897,2723517.0],["2012-08-02",3.4897,3.5245,3.4201,3.4518,2479377.0],["2012-08-03",3.4518,3.5782,3.4138,3.5782,4099515.0],["2012-08-06",3.5782,3.7362,3.5245,3.6604,6696492.0],["2012-08-07",3.6604,3.6888,3.6161,3.6288,3367647.0],["2012-08-08",3.6288,3.6477,3.5245,3.6066,3734382.0],["2012-08-09",3.6066,3.6382,3.5687,3.6319,3113238.0],["2012-08-10",3.6319,3.6604,3.5655,3.6446,3229680.0],["2012-08-13",3.6446,3.9196,3.5624,3.6509,6057636.0],["2012-08-14",3.6509,3.6572,3.5403,3.6509,3230778.0],["2012-08-15",3.6509,3.6508913040161133,3.5655,3.5687,2141238.0],["2012-08-16",3.5687,3.5719,3.5118,3.5434,1733961.0],["2012-08-17",3.5434,3.5845,3.5245,3.5624,1789956.0],["2012-08-20",3.5624,3.594,3.5086,3.5592,1637856.0],["2012-08-21",3.5592,3.6983,3.5592241287231445,3.6604,4228851.0],["2012-08-22",3.6604,3.6983,3.5877,3.6066,3402771.0],["2012-08-23",3.6066,3.698305368423462,3.5782,3.6983,3321486.0],["2012-08-24",3.6983,3.7268,3.6224,3.6351,2588772.0],["2012-08-27",3.6351,3.6350865364074707,3.4928,3.4928,2335152.0],["2012-08-28",3.4928,3.5719,3.3664,3.5466,3799719.0],["2012-08-29",3.5466,3.869,3.5465805530548096,3.613,9394392.0],["2012-08-30",3.613,3.6193,3.4802,3.5055,4622109.0],["2012-08-31",3.5055,3.5276,3.4612,3.515,2247801.0],["2012-09-03",3.515,3.5908,3.4644,3.575,3199761.0],["2012-09-04",3.575,3.7268,3.5561,3.6256,5793978.0],["2012-09-05",3.6256,3.8121,3.6193,3.7457,9153090.0],["2012-09-06",3.7457,3.7868123054504395,3.6983,3.7868,5751933.0],["2012-09-07",3.7868,3.967,3.7868123054504395,3.8469,11072328.0],["2012-09-10",3.8469,3.9449,3.7931,3.8785,7633449.0],["2012-09-11",3.8785,3.9385,3.8405,3.9196,6435696.0],["2012-09-12",3.9196,3.9828,3.7995,3.8785,5582040.0],["2012-09-13",3.8785,3.9132,3.7868,3.7995,4376898.0],["2012-09-14",3.7995,3.8564,3.7268,3.8564,5692950.0],["2012-09-17",3.8564,3.8564,3.6983,3.7141,3687435.0],["2012-09-18",3.7141,3.7457,3.6604,3.6983,1902369.0],["2012-09-19",3.6983,4.068136215209961,3.698305368423462,4.0681,11782875.0],["2012-09-20",4.0681,4.4759,4.068136215209961,4.1661,52221057.0],["2012-09-21",4.1661,4.5834,3.9543,4.2578,44713002.0],["2012-09-24",4.2578,4.5612,4.0618,4.2704,35097324.0],["2012-09-25",4.2704,4.3937,4.0018,4.1092,28724694.0],["2012-09-26",4.1092,4.1535,3.8532,3.9796,16916850.0],["2012-09-27",3.9796,4.0808,3.8153,3.9828,13315524.0],["2012-09-28",3.9828,4.0555,3.8816,3.9891,12675930.0],["2012-10-08",3.9891,4.0049,3.8311,3.8785,8975922.0],["2012-10-09",3.8785,4.0239,3.8658,4.0239,10997160.0],["2012-10-10",4.0239,4.1883,3.967,4.1377,13921869.0],["2012-10-11",4.1377,4.242,4.0176,4.1029,13738431.0],["2012-10-12",4.1029,4.1314,3.8943,3.9417,8362971.0],["2012-10-15",3.9417,3.9733,3.7615,3.8437,6367179.0],["2012-10-16",3.8437,3.888,3.7837,3.8658,4548471.0],["2012-10-17",3.8658,3.8848,3.7615,3.8658,4196877.0],["2012-10-18",3.8658,3.9354,3.8405,3.9196,4526772.0],["2012-10-19",3.9196,3.967,3.869,3.9543,4477125.0],["2012-10-22",3.9543,3.9765,3.8564,3.9543,3312180.0],["2012-10-23",3.9543,3.967,3.8184,3.8848,4558365.0],["2012-10-24",3.8848,3.884801149368286,3.8026,3.8247,2835261.0],["2012-10-25",3.8247,3.85,3.8026,3.8184,1932588.0],["2012-10-26",3.8184,3.8405,3.6541,3.6667,4023813.0],["2012-10-29",3.6667,3.6667,3.5877,3.5972,1894716.0],["2012-10-30",3.5972,3.6414,3.5908,3.6382,1569222.0],["2012-10-31",3.6382,3.6446,3.5276,3.5782,1731903.0],["2012-11-01",3.5782,3.6604,3.5781898498535156,3.6256,1995036.0],["2012-11-02",3.6256,3.673,3.6098,3.6572,2171841.0],["2012-11-05",3.6572,3.6667,3.613,3.6351,1871145.0],["2012-11-06",3.6351,3.6477,3.515,3.5592,2153499.0],["2012-11-07",3.5592,3.5908,3.5403,3.5529,1954971.0],["2012-11-08",3.5529,3.5529017448425293,3.4296,3.4328,1784433.0],["2012-11-09",3.4328,3.4612,3.4075,3.4107,1601070.0],["2012-11-12",3.4107,3.445430040359497,3.4043,3.4454,1597890.0],["2012-11-13",3.4454,3.445430040359497,3.338,3.379,2072625.0],["2012-11-14",3.379,3.4075,3.3632,3.3854,1366314.0],["2012-11-15",3.3854,3.4612,3.3664,3.4518,4651863.0],["2012-11-16",3.4518,3.4517526626586914,3.3506,3.398,1859472.0],["2012-11-19",3.398,3.4676,3.3696,3.4676,2123049.0],["2012-11-20",3.4676,3.5055,3.398,3.4296,2381739.0],["2012-11-21",3.4296,3.4486,3.3063,3.4359,2474940.0],["2012-11-22",3.4359,3.4359469413757324,3.3316,3.3885,2116542.0],["2012-11-23",3.3885,3.4296,3.3506,3.379,989580.0],["2012-11-26",3.379,3.398,3.319,3.3601,2180607.0],["2012-11-27",3.3601,3.360084295272827,3.1515,3.1609,2627415.0],["2012-11-28",3.1609,3.160944700241089,3.0187,3.044,2440869.0],["2012-11-29",3.044,3.0661,2.9681,2.9744,1181529.0],["2012-11-30",2.9744,3.0187,2.9586,2.9776,1615020.0],["2012-12-03",2.9776,2.9903,2.7816,2.8038,3028197.0],["2012-12-04",2.8038,2.8512,2.7311,2.848,1977126.0],["2012-12-05",2.848,3.0187,2.8101,2.9744,3215928.0],["2012-12-06",2.9744,3.0282,2.9428,2.9744,2115909.0],["2012-12-07",2.9744,3.0693,2.9555,3.063,2432670.0],["2012-12-10",3.063,3.142,3.0503,3.123,2472744.0],["2012-12-11",3.123,3.123013496398926,3.044,3.0503,2495403.0],["2012-12-12",3.0503,3.0851,3.0029,3.0377,1663410.0],["2012-12-13",3.0377,3.063,2.9523,2.9586,3166989.0],["2012-12-14",2.9586,3.1072,2.9239,3.0661,7982193.0],["2012-12-17",3.0661,3.0788,3.0187,3.0756,8911977.0],["2012-12-18",3.0756,3.1262,3.0377,3.0914,7350894.0],["2012-12-19",3.0914,3.1483,3.0724,3.1388,8063469.0],["2012-12-20",3.1388,3.1926,3.1072,3.1831,8333478.0],["2012-12-21",3.1831,3.1957,3.1104,3.1325,7437984.0],["2012-12-24",3.1325,3.1831,3.1009,3.1736,5434893.0],["2012-12-25",3.1736,3.2589,3.1641,3.2273,6759591.0],["2012-12-26",3.2273,3.3127,3.2084,3.3095,9509715.0],["2012-12-27",3.3095,3.3538,3.2083587646484375,3.2084,8405988.0],["2012-12-28",3.2084,3.2653,3.1831,3.2589,6571167.0],["2012-12-31",3.2589,3.3032,3.2368,3.2684,5694537.0],["2013-01-04",3.2684,3.3095,3.2273,3.2431,4205502.0],["2013-01-07",3.2431,3.284221649169922,3.1926,3.2842,4722378.0],["2013-01-08",3.2842,3.4296,3.2747,3.3727,12319269.0],["2013-01-09",3.3727,3.4928,3.3538,3.4233,13545801.0],["2013-01-10",3.4233,3.518131732940674,3.4012,3.5181,10402893.0],["2013-01-11",3.5181,3.6098,3.4359,3.4612,13176969.0],["2013-01-14",3.4612,3.7615,3.4486,3.7362,19583385.0],["2013-01-15",3.7362,3.8405,3.6983,3.7931,21821799.0],["2013-01-16",3.7931,3.9164,3.7331,3.8089,16037463.0],["2013-01-17",3.8089,3.808938503265381,3.6003,3.6066,13246107.0],["2013-01-18",3.6066,3.7109,3.5782,3.6762,8362008.0],["2013-01-21",3.6762,3.7109,3.594,3.6509,8207025.0],["2013-01-22",3.6509,3.6508913040161133,3.5339,3.5466,6907323.0],["2013-01-23",3.5466,3.5719,3.4676,3.5719,5867679.0],["2013-01-24",3.5719,3.6035,3.4233,3.4391,7002018.0],["2013-01-25",3.4391,3.4928,3.4107,3.4486,3453117.0],["2013-01-28",3.4486,3.5655,3.4454,3.5624,4152876.0],["2013-01-29",3.5624,3.6382,3.5592,3.6288,6172572.0],["2013-01-30",3.6288,3.6509,3.4834,3.5466,6802476.0],["2013-01-31",3.5466,3.5466,3.4296,3.4739,5670810.0],["2013-02-01",3.4739,3.5276,3.4644,3.4897,4133049.0],["2013-02-04",3.4897,3.6635,3.489682912826538,3.5529,9047328.0],["2013-02-05",3.5529,3.5877,3.4391,3.5782,8294244.0],["2013-02-06",3.5782,3.6035,3.5055,3.5403,7334667.0],["2013-02-07",3.5403,3.5719,3.5023,3.5687,5193135.0],["2013-02-08",3.5687,3.6509,3.5529,3.6193,7238097.0],["2013-02-18",3.6193,3.6604,3.5845,3.6382,7930572.0],["2013-02-19",3.6382,3.7109,3.6193,3.6635,11374905.0],["2013-02-20",3.6635,3.7647,3.6414,3.7457,12402303.0],["2013-02-21",3.7457,3.7457196712493896,3.6035,3.6414,10668708.0],["2013-02-22",3.6414,3.7837,3.6193,3.7584,13965435.0],["2013-02-25",3.7584,3.79,3.7109,3.7489,7877073.0],["2013-02-26",3.7489,3.8311,3.6541,3.6667,11686032.0],["2013-02-27",3.6667,3.7426,3.6351,3.7394,8290335.0],["2013-02-28",3.7394,3.888,3.7393972873687744,3.8184,15962970.0],["2013-03-01",3.8184,3.9891,3.7773,3.9322,21524343.0],["2013-03-04",3.9322,3.9322149753570557,3.7015,3.7394,11798739.0],["2013-03-05",3.7394,3.8564,3.7299,3.8437,6186660.0],["2013-03-06",3.8437,4.0618,3.8437089920043945,4.0239,16482918.0],["2013-03-07",4.0239,4.0745,3.9069,3.967,11114301.0],["2013-03-08",3.967,3.9796,3.85,3.8564,9057105.0],["2013-03-11",3.8564,3.9765,3.8374,3.9069,5854290.0],["2013-03-12",3.9069,3.9259,3.6541,3.6857,10489230.0],["2013-03-13",3.6857,3.7015,3.5655,3.6066,6207606.0],["2013-03-14",3.6066,3.6446,3.575,3.613,5264955.0],["2013-03-15",3.613,3.7426,3.5972,3.673,7780059.0],["2013-03-18",3.673,3.8785,3.6699,3.8311,12320883.0],["2013-03-19",3.8311,3.8469,3.7394,3.8279,6873063.0],["2013-03-20",3.8279,4.2104,3.8279037475585938,4.2104,33715419.0],["2013-03-21",4.2104,4.3779,4.2041,4.3273,42214338.0],["2013-03-22",4.3273,4.327332973480225,4.2325,4.2515,19433127.0],["2013-03-25",4.2515,4.4127,4.2072,4.2862,21400788.0],["2013-03-26",4.2862,4.419,4.2325,4.34,19627311.0],["2013-03-27",4.34,4.4696,4.3147,4.4253,18400860.0],["2013-03-28",4.4253,4.42532205581665,4.2357,4.2641,16706793.0],["2013-03-29",4.2641,4.3779,4.2135,4.3621,14603208.0],["2013-04-01",4.3621,4.4727,4.3147,4.3495,14086704.0],["2013-04-02",4.3495,4.4032,4.223,4.2325,12895059.0],["2013-04-03",4.2325,4.2673,4.1219,4.1503,8645352.0],["2013-04-08",4.1503,4.2862,4.0492,4.2641,9027963.0],["2013-04-09",4.2641,4.321,4.2262,4.2989,9804408.0],["2013-04-10",4.2989,4.3431,4.2357,4.261,7674249.0],["2013-04-11",4.261,4.3684,4.2609543800354,4.3305,11921709.0],["2013-04-12",4.3305,4.7383,4.330493450164795,4.5202,30014955.0],["2013-04-15",4.5202,4.520150661468506,4.3368,4.3716,12312510.0],["2013-04-16",4.3716,4.371586322784424,4.1408,4.2894,13741386.0],["2013-04-17",4.2894,4.5043,4.2515,4.4885,14280303.0],["2013-04-18",4.4885,4.694,4.4316,4.6561,23249658.0],["2013-04-19",4.6561,4.7098,4.6023,4.6561,18960096.0],["2013-04-22",4.6561,4.8931,4.6181,4.8679,20489490.0],["2013-04-23",4.8679,4.9564,4.713,4.7793,18661326.0],["2013-04-24",4.7793,5.0575,4.7604,5.0449,24247287.0],["2013-04-25",5.0449,5.044868469238281,4.6466,4.7003,27106446.0],["2013-04-26",4.7003,4.7635,4.5043,4.5296,13657215.0],["2013-05-02",4.5296,4.6972,4.4474,4.6908,10315452.0],["2013-05-03",4.6908,4.8679,4.6561,4.8394,11829021.0],["2013-05-06",4.8394,5.086,4.839406967163086,4.988,18635430.0],["2013-05-07",4.988,5.0385,4.8868,4.9975,11383116.0],["2013-05-08",4.9975,5.1839,4.988,5.146,20520507.0],["2013-05-09",5.146,5.1903,4.9848,5.1049,18475446.0],["2013-05-10",5.1049,5.1523,4.9184,5.0291,14575068.0],["2013-05-13",5.0291,5.244,4.988,5.2156,20623074.0],["2013-05-14",5.2156,5.2693,5.0765,5.0828,15253401.0],["2013-05-15",5.0828,5.3799,5.0607,5.361,20319273.0],["2013-05-16",5.361,5.4779,5.1998,5.3262,26459391.0],["2013-05-17",5.3262,5.8067,5.2693,5.6834,29917995.0],["2013-05-20",5.6834,6.148,5.68337869644165,6.0659,31775694.0],["2013-05-21",6.0659,6.1733,5.9426,6.1006,21812160.0],["2013-05-22",6.1006,6.100623607635498,5.6044,5.7213,28690899.0],["2013-05-23",5.7213,6.1923,5.6265,5.9584,23654520.0],["2013-05-24",5.9584,6.1923,5.8857,6.1923,21747036.0],["2013-05-27",6.1923,6.3819,6.1638,6.2903,18274551.0],["2013-05-28",6.2903,6.290279865264893,5.8857,6.0532,18842058.0],["2013-05-29",6.0532,6.053208827972412,5.8983,6.009,13034115.0],["2013-05-30",6.009,6.1638,5.8161,5.8794,21900372.0],["2013-05-31",5.8794,6.423,5.87935733795166,6.3472,34104225.0],["2013-06-03",6.3472,6.3946,6.1006,6.1796,21042606.0],["2013-06-04",6.1796,6.179646968841553,5.5633,5.7845,25977183.0],["2013-06-05",5.7845,5.9679,5.6518,5.794,13522686.0],["2013-06-06",5.794,5.8228,5.3242,5.337,16873980.0],["2013-06-07",5.337,5.3754,5.0174,5.1772,13733575.0],["2013-06-13",5.1772,5.177219390869141,4.7682,5.0046,12413427.0],["2013-06-14",5.0046,5.369,4.9088,5.3051,15092388.0],["2013-06-17",5.3051,5.7397,5.2347,5.3626,22017178.0],["2013-06-18",5.3626,5.663,5.3434,5.6119,14524687.0],["2013-06-19",5.6119,5.7077,5.3881,5.631,13093741.0],["2013-06-20",5.631,5.631025314331055,5.1772,5.2411,12085323.0],["2013-06-21",5.2411,5.4009,4.9855,5.337,10206487.0],["2013-06-24",5.337,5.4968,4.864,5.2284,15263583.0],["2013-06-25",5.2284,5.7525,4.9216,5.7461,28327944.0],["2013-06-26",5.7461,6.136,5.631,6.0145,38919622.0],["2013-06-27",6.0145,6.1935,5.8292,5.9634,27559396.0],["2013-06-28",5.9634,6.3661,5.778,6.1999,37047597.0],["2013-07-01",6.1999,6.6409,6.136,6.5898,41136018.0],["2013-07-02",6.5898,6.7943,6.4236,6.5131,45317466.0],["2013-07-03",6.5131,6.7687,6.1232,6.5706,41838360.0],["2013-07-04",6.5706,6.5705952644348145,6.2702,6.2958,29434114.0],["2013-07-05",6.2958,6.43,6.0273,6.0273,21110266.0],["2013-07-08",6.0273,6.104,5.5096,5.7653,18023395.0],["2013-07-09",5.7653,6.0593,5.7205,5.9953,15844650.0],["2013-07-10",5.9953,6.1232,5.8803,6.0593,15451339.0],["2013-07-11",6.0593,6.1679,5.9634,6.0912,18378694.0],["2013-07-12",6.0912,6.4428,6.0401,6.2382,23655460.0],["2013-07-15",6.2382,6.5578,6.238231182098389,6.5386,25110874.0],["2013-07-16",6.5386,6.6089,6.3916,6.545,19222563.0],["2013-07-17",6.545,6.7751,6.4044,6.5514,28748395.0],["2013-07-18",6.5514,7.0308,6.3149,6.9285,44305891.0],["2013-07-19",6.9285,7.197,6.819868087768555,6.8199,41554644.0],["2013-07-22",6.8199,7.018,6.5898,7.0052,27524583.0],["2013-07-23",7.0052,7.1394,6.9094,7.0627,28936587.0],["2013-07-24",7.0627,7.1906,6.9349,7.1267,27156817.0],["2013-07-25",7.1267,7.1842,6.577,6.5834,26588977.0],["2013-07-26",6.5834,6.7687,6.2382,6.6793,18278230.0],["2013-07-29",6.6793,6.8327,6.4555,6.5706,13729257.0],["2013-07-30",6.5706,6.8135,6.4555,6.6217,12703423.0],["2013-07-31",6.6217,6.7879,6.545,6.692,13788937.0],["2013-08-01",6.692,6.9924,6.6409,6.9861,19588464.0],["2013-08-02",6.9861,7.0947,6.8135,6.839,23488606.0],["2013-08-05",6.839,7.0116,6.8135,6.9541,11793177.0],["2013-08-06",6.9541,7.2545,6.9094,7.1267,24210808.0],["2013-08-07",7.1267,7.2098,6.8454,6.871,17609827.0],["2013-08-08",6.871,6.9988,6.724,6.9221,10770034.0],["2013-08-09",6.9221,6.9797,6.6473,6.7368,14402925.0],["2013-08-12",6.7368,6.7623,6.4555,6.5514,13970064.0],["2013-08-13",6.5514,6.7048,6.545,6.6473,6661017.0],["2013-08-14",6.6473,6.8007,6.6217,6.7815,11073573.0],["2013-08-15",6.7815,7.2481,6.781518459320068,6.9733,28530778.0],["2013-08-16",6.9733,7.0244,6.6217,6.6473,15782992.0],["2013-08-19",6.6473,7.0947,6.6345,7.05,20526427.0],["2013-08-20",7.05,7.6316,6.9541,7.4143,52960813.0],["2013-08-21",7.4143,7.414290904998779,7.197,7.3568,28928817.0],["2013-08-22",7.3568,7.5549,7.2289,7.2289,27484072.0],["2013-08-23",7.2289,7.2801,6.9157,7.1267,20188087.0],["2013-08-26",7.1267,7.2737,7.0947,7.2098,14023920.0],["2013-08-27",7.2098,7.3376,7.0436,7.3376,19457809.0],["2013-08-28",7.3376,7.33759069442749,7.018,7.0627,16156234.0],["2013-08-29",7.0627,7.1906,7.0308,7.0691,10558990.0],["2013-08-30",7.0691,7.0947,6.398,6.4236,23303200.0],["2013-09-02",6.4236,6.5642,6.1487,6.545,9975021.0],["2013-09-03",6.545,6.6345,6.5003,6.6026,7652323.0],["2013-09-04",6.6026,6.839,6.6025519371032715,6.7176,10538805.0],["2013-09-05",6.7176,6.871,6.6793,6.7623,10091524.0],["2013-09-06",6.7623,6.8902,6.7432,6.8582,9130170.0],["2013-09-09",6.8582,6.903,6.7112,6.7751,10147665.0],["2013-09-10",6.7751,6.8902,6.6537,6.8454,10635955.0],["2013-09-11",6.8454,6.845435619354248,6.5067,6.5322,11440867.0],["2013-09-12",6.5322,6.6665,6.5259,6.545,7595652.0],["2013-09-13",6.545,6.5962,6.43,6.5322,6740007.0],["2013-09-16",6.5322,6.7176,6.5322442054748535,6.6793,6951886.0],["2013-09-17",6.6793,6.7304,6.5131,6.5514,5615068.0],["2013-09-18",6.5514,6.6793,6.4875,6.6473,4793068.0],["2013-09-23",6.6473,7.0947,6.647294044494629,7.0883,20965482.0],["2013-09-24",7.0883,7.197,6.9413,7.0308,18399708.0],["2013-09-25",7.0308,7.1267,6.9669,7.1267,12151915.0],["2013-09-26",7.1267,7.3184,6.9988,7.0308,14922421.0],["2013-09-27",7.0308,7.2034,6.8902,6.9285,8635764.0],["2013-09-30",6.9285,7.1458,6.9221,7.1267,9520045.0],["2013-10-08",7.1267,7.842530727386475,7.0564,7.8425,34978312.0],["2013-10-09",7.8425,8.5776,7.842530727386475,8.3155,40848735.0],["2013-10-10",8.3155,9.0569,8.1174,8.9163,34301841.0],["2013-10-11",8.9163,8.9291,8.3155,8.6734,26667768.0],["2013-10-14",8.6734,8.9035,8.4753,8.7054,18383266.0],["2013-10-15",8.7054,8.705398559570312,8.2516,8.2644,23161744.0],["2013-10-16",8.2644,8.2644,7.8425,8.2132,19684269.0],["2013-10-17",8.2132,8.4114,7.932,7.9384,13742097.0],["2013-10-18",7.9384,8.2132,7.938403606414795,8.0854,9488143.0],["2013-10-21",8.0854,8.5456,8.085411071777344,8.5392,14863843.0],["2013-10-22",8.5392,8.539215087890625,8.0535,8.1493,13491138.0],["2013-10-23",8.1493,8.2132,7.6763,7.8297,11153959.0],["2013-10-24",7.8297,8.0087,7.6763,7.8425,7383468.0],["2013-10-25",7.8425,7.9576,7.606,7.6124,6717163.0],["2013-10-28",7.6124,7.638,7.2289,7.4782,6447222.0],["2013-10-29",7.4782,7.6444,6.9605,7.2353,9269215.0],["2013-10-30",7.2353,7.4271,7.1331,7.4207,4917178.0],["2013-10-31",7.4207,7.420682430267334,7.0691,7.1011,5500305.0],["2013-11-01",7.1011,7.101099491119385,6.6345,6.7687,7929829.0],["2013-11-04",6.7687,6.9605,6.7176,6.8966,4113397.0],["2013-11-05",6.8966,7.165,6.7815,7.1203,4716382.0],["2013-11-06",7.1203,7.3759,7.1075,7.197,6861346.0],["2013-11-07",7.197,7.2545,7.0372,7.0564,3022965.0],["2013-11-08",7.0564,7.1331,6.9733,7.0819,2758147.0],["2013-11-11",7.0819,7.3376,7.0308,7.2865,4140696.0],["2013-11-12",7.2865,7.459,7.2609,7.2992,5320803.0],["2013-11-13",7.2992,7.3759,7.0627,7.0691,3801669.0],["2013-11-14",7.0691,7.2609,6.8902,7.2417,4839891.0],["2013-11-15",7.2417,7.5741,7.1458,7.4143,9471915.0],["2013-11-18",7.4143,7.9448,7.3504,7.8681,11124130.0],["2013-11-19",7.8681,7.9448,7.7083,7.8106,7006867.0],["2013-11-20",7.8106,8.0918,7.7978,8.0726,9013849.0],["2013-11-21",8.0726,8.4689,7.9768,8.1813,17421105.0],["2013-11-22",8.1813,8.3411,7.9959,8.0471,8125117.0],["2013-11-25",8.0471,8.373,7.67,8.0215,9893745.0],["2013-11-26",8.0215,8.1493,7.9448,8.0215,5266497.0],["2013-11-27",8.0215,8.3922,8.0151,8.3858,13436409.0],["2013-11-28",8.3858,8.5648,8.2324,8.2516,10968838.0],["2013-11-29",8.2516,8.3475,8.2132,8.258,7751578.0],["2013-12-02",8.258,8.25798511505127,7.433464527130127,7.4335,12968244.0],["2013-12-03",7.4335,7.7467,7.1267,7.6891,7394092.0],["2013-12-04",7.6891,8.1493,7.6763,8.0087,7207540.0],["2013-12-05",8.0087,8.1429,7.7339,7.7403,9365865.0],["2013-12-06",7.7403,7.8425,7.606,7.6508,4046671.0],["2013-12-09",7.6508,7.765830993652344,7.6316,7.7658,3102835.0],["2013-12-10",7.7658,7.8553,7.6572,7.6636,3414646.0],["2013-12-11",7.6636,7.6636,7.4526,7.5485,3731125.0],["2013-12-12",7.5485,7.7083,7.4782,7.6508,3057277.0],["2013-12-13",7.6508,7.817,7.5996,7.8106,5273523.0],["2013-12-16",7.8106,7.8745,7.6188,7.6827,4988701.0],["2013-12-17",7.6827,7.7339,7.5038,7.606,2271225.0],["2013-12-18",7.606,7.6124,7.4782,7.5613,1808739.0],["2013-12-19",7.5613,7.7403,7.5485,7.5549,2646381.0],["2013-12-20",7.5549,7.6636,7.4462,7.5102,1989565.0],["2013-12-23",7.5102,7.5741,7.1458,7.2801,2892375.0],["2013-12-24",7.2801,7.4462,7.165,7.3184,2508387.0],["2013-12-25",7.3184,7.4015,7.2737,7.3248,3389187.0],["2013-12-26",7.3248,7.4015,6.973268032073975,6.9733,6091798.0],["2013-12-27",6.9733,7.1842,6.9157,7.1458,3127735.0],["2013-12-30",7.1458,7.197,7.0691,7.1395,3005236.0],["2013-12-31",7.1395,7.1586,7.0627,7.1075,2301574.0],["2014-01-02",7.1075,7.3504,7.0947,7.3184,4701303.0],["2014-01-03",7.3184,7.4271,7.2865,7.3951,4641603.0],["2014-01-06",7.3951,7.395115852355957,7.0819,7.1139,3671218.0],["2014-01-07",7.1139,7.1842,7.0372,7.1458,2311444.0],["2014-01-08",7.1458,7.344,7.1267,7.2801,3443191.0],["2014-01-09",7.2801,7.3632,7.1267,7.1395,3661702.0],["2014-01-10",7.1395,7.197,6.9541,7.0308,3719286.0],["2014-01-13",7.0308,7.1458,6.90295934677124,6.903,2488431.0],["2014-01-14",6.903,6.9988,6.8518,6.9733,2332548.0],["2014-01-15",6.9733,7.1267,6.973268032073975,7.1267,3173707.0],["2014-01-16",7.1267,7.2609,7.0947,7.1011,2686063.0],["2014-01-17",7.1011,7.3056,7.0691,7.2417,4742829.0],["2014-01-20",7.2417,7.3376,7.1139,7.1842,3076479.0],["2014-01-21",7.1842,7.2289,7.0308,7.1586,3553017.0],["2014-01-22",7.1586,7.7978,7.158624172210693,7.5996,10734069.0],["2014-01-23",7.5996,7.6955,7.4782,7.67,8976933.0],["2014-01-24",7.67,7.8553,7.5613,7.753,8494602.0],["2014-01-27",7.753,7.753046035766602,7.491,7.5996,6550371.0],["2014-01-28",7.5996,7.7275,7.5038,7.5741,3755154.0],["2014-01-29",7.5741,7.8745,7.574080944061279,7.8745,9638211.0],["2014-01-30",7.8745,7.9256,7.7019,7.7339,5803267.0],["2014-02-07",7.7339,7.9512,7.5485,7.9512,7206835.0],["2014-02-10",7.9512,8.4753,7.9256,8.3091,17156455.0],["2014-02-11",8.3091,8.4817,8.0407,8.3986,13317394.0],["2014-02-12",8.3986,8.5328,8.258,8.3922,9466231.0],["2014-02-13",8.3922,8.4306,8.0407,8.0535,8834832.0],["2014-02-14",8.0535,8.2516,8.0023,8.2324,5964117.0],["2014-02-17",8.2324,8.7246,8.232417106628418,8.699,15073464.0],["2014-02-18",8.699,8.8204,8.5648,8.6415,12662970.0],["2014-02-19",8.6415,8.9483,8.5392,8.552,10868137.0],["2014-02-20",8.552,8.6798,8.1174,8.2899,9120858.0],["2014-02-21",8.2899,8.4433,8.1621,8.4114,5767821.0],["2014-02-24",8.4114,8.4497,8.1877,8.4306,5638807.0],["2014-02-25",8.4306,8.8332,8.1046,8.1941,11578135.0],["2014-02-26",8.1941,8.194069862365723,7.9256,8.0918,6015051.0],["2014-02-27",8.0918,8.373,7.9895,7.9959,5410822.0],["2014-02-28",7.9959,8.2132,7.9256,8.1813,4136649.0],["2014-03-03",8.1813,8.405,8.1174,8.3986,4411008.0],["2014-03-04",8.3986,8.4114,8.1493,8.2708,4292206.0],["2014-03-05",8.2708,8.6031,8.2196,8.5648,8599219.0],["2014-03-06",8.5648,8.6223,8.3603,8.584,6473406.0],["2014-03-07",8.584,8.5967,8.3666,8.3858,4448419.0],["2014-03-10",8.3858,8.385817527770996,7.9256,7.9895,5598529.0],["2014-03-11",7.9895,8.0982,7.8681,8.0087,2265178.0],["2014-03-12",8.0087,8.0854,7.6316,7.7658,6112375.0],["2014-03-13",7.7658,7.964,7.765830993652344,7.8553,2121279.0],["2014-03-14",7.8553,7.9192,7.6763,7.8937,2230914.0],["2014-03-17",7.8937,8.0407,7.8297,8.0407,3174886.0],["2014-03-18",8.0407,8.3475,8.0151,8.1941,6375643.0],["2014-03-19",8.1941,8.6351,8.1493,8.5904,11344452.0],["2014-03-20",8.5904,8.8013,8.2836,8.3027,8154961.0],["2014-03-21",8.3027,8.7565,8.2005,8.6926,8631325.0],["2014-03-24",8.6926,8.8588,8.4625,8.5456,7330480.0],["2014-03-25",8.5456,8.545609474182129,8.3411,8.52,5166297.0],["2014-03-26",8.52,8.667,8.373,8.5009,4090840.0],["2014-03-27",8.5009,8.7565,8.4114,8.552,9204960.0],["2014-03-28",8.552,8.552000045776367,7.9768,8.2644,9724078.0],["2014-03-31",8.2644,8.4433,8.1238,8.2196,3688347.0],["2014-04-01",8.2196,8.405,8.0535,8.405,3378340.0],["2014-04-02",8.405,8.4497,8.1046,8.1813,5259885.0],["2014-04-03",8.1813,8.2005,7.8234,7.8297,9866995.0],["2014-04-04",7.8297,7.8745,7.67,7.8617,7140946.0],["2014-04-08",7.8617,7.861705303192139,7.6572,7.8106,5254597.0],["2014-04-09",7.8106,7.964,7.810569763183594,7.8937,4753189.0],["2014-04-10",7.8937,7.9959,7.893661975860596,7.9128,4045510.0],["2014-04-11",7.9128,7.9704,7.7211,7.8937,4944604.0],["2014-04-14",7.8937,8.111,7.8681,8.0854,5948040.0],["2014-04-15",8.0854,8.1685,7.9959,8.0215,4848763.0],["2014-04-16",8.0215,8.0918,7.9576,8.0662,3696928.0],["2014-04-17",8.0662,8.0854,8.0023,8.0215,2388622.0],["2014-04-18",8.0215,8.0982,7.964,8.0918,3076507.0],["2014-04-21",8.0918,8.091802597045898,7.7786,7.7786,4494451.0],["2014-04-22",7.7786,7.8809,7.7211,7.8553,2729442.0],["2014-04-23",7.8553,7.9576,7.8489,7.9064,1934008.0],["2014-04-24",7.9064,7.906445026397705,7.5741,7.67,4638558.0],["2014-04-25",7.67,7.7083,7.5485,7.5677,2165538.0],["2014-04-28",7.5677,7.6252,7.1522,7.1906,2656431.0],["2014-04-29",7.1906,7.3759,7.0819,7.3695,2943840.0],["2014-04-30",7.3695,7.4079,7.3184,7.3951,1219230.0],["2014-05-05",7.3951,7.4207,7.2865,7.4143,1608619.0],["2014-05-06",7.4143,7.5805,7.3695,7.4399,1921849.0],["2014-05-07",7.4399,7.439857482910156,7.1906,7.2737,1953711.0],["2014-05-08",7.2737,7.4207,7.2289,7.2673,1235553.0],["2014-05-09",7.2673,7.3823,7.2098,7.3632,1582507.0],["2014-05-12",7.3632,7.7403,7.363156795501709,7.7083,4634556.0],["2014-05-13",7.7083,7.8297,7.637997627258301,7.638,2729866.0],["2014-05-14",7.638,7.7914,7.6188,7.7211,2254272.0],["2014-05-15",7.7211,7.7786,7.5741,7.5996,1704531.0],["2014-05-16",7.5996,7.7019,7.5485,7.6572,1242315.0],["2014-05-19",7.6572,7.7019,7.3695,7.4207,1660080.0],["2014-05-20",7.4207,7.67,7.420682430267334,7.5805,2072790.0],["2014-05-21",7.5805,7.7722,7.5357,7.7594,2367460.0],["2014-05-22",7.7594,7.8681,7.6891,7.7594,3308401.0],["2014-05-23",7.7594,7.8617,7.7211,7.8425,1832340.0],["2014-05-26",7.8425,7.9192,7.7658,7.8489,2015568.0],["2014-05-27",7.8489,7.84891939163208,7.7275,7.7467,1879702.0],["2014-05-28",7.7467,8.0407,7.7211,7.9768,6383691.0],["2014-05-29",7.9768,8.0918,7.9192,7.9831,5064016.0],["2014-05-30",7.9831,8.0854,7.8745,8.0598,3817077.0],["2014-06-03",8.0598,8.1046,7.9192,7.932,1831936.0],["2014-06-04",7.932,7.932011604309082,7.7275,7.8745,2281960.0],["2014-06-05",7.8745,8.085411071777344,7.8617,8.0854,2982096.0],["2014-06-06",8.0854,8.111,7.9512,8.0087,1958794.0],["2014-06-09",8.0087,8.0151,7.8681,7.8937,1225729.0],["2014-06-10",7.8937,8.0726,7.8617,8.0407,2299573.0],["2014-06-11",8.0407,8.1302,7.9895,8.0726,3201942.0],["2014-06-12",8.0726,8.0968,7.8649,7.9519,2328823.0],["2014-06-13",7.9519,8.2707,7.9035,8.2514,7372169.0],["2014-06-16",8.2514,8.29,8.0485,8.1548,6468720.0],["2014-06-17",8.1548,8.1548,7.9905,8.0775,3504743.0],["2014-06-18",8.0775,8.2321,8.0291,8.0388,4965359.0],["2014-06-19",8.0388,8.0968,7.5557,7.6813,4583375.0],["2014-06-20",7.6813,7.9035,7.6813,7.8746,2821689.0],["2014-06-23",7.8746,8.0581,7.8456,7.9229,2750743.0],["2014-06-24",7.9229,8.0388,7.9132,7.9519,2568247.0],["2014-06-25",7.9519,7.9808,7.7683,7.8166,2470045.0],["2014-06-26",7.8166,8.0291,7.816584587097168,8.0098,2951781.0],["2014-06-27",8.0098,8.1161,7.9325,8.0775,4054622.0],["2014-06-30",8.0775,8.3093,8.0388,8.2514,7656499.0],["2014-07-01",8.2514,8.3383,8.1258,8.261,4961148.0],["2014-07-02",8.261,8.2804,8.0968,8.1934,5057893.0],["2014-07-03",8.1934,8.5123,8.1161,8.435,8805032.0],["2014-07-04",8.435,8.434953689575195,8.2804,8.319,5804210.0],["2014-07-07",8.319,9.1499,8.319008827209473,8.7731,21637290.0],["2014-07-08",8.7731,9.6524,8.5895,9.4108,26350449.0],["2014-07-09",9.4108,9.72,9.1499,9.3045,23465072.0],["2014-07-10",9.3045,9.3818,8.9857,9.034,17291506.0],["2014-07-11",9.034,9.6234,9.034001350402832,9.5654,18177383.0],["2014-07-14",9.5654,9.9036,9.4205,9.5654,12911847.0],["2014-07-15",9.5654,9.6234,9.2272,9.4398,9321647.0],["2014-07-16",9.4398,9.439806938171387,9.1403,9.1789,5339647.0],["2014-07-17",9.1789,9.3432,9.034,9.1306,6104896.0],["2014-07-18",9.1306,9.1403,8.7538,8.7924,5653888.0],["2014-07-21",8.7924,9.1789,8.7538,9.092,5240131.0],["2014-07-22",9.092,9.1596,8.9954,9.0726,3472603.0],["2014-07-23",9.0726,9.1693,8.7731,8.947,5088595.0],["2014-07-24",8.947,8.947041511535645,8.6282,8.7152,5008799.0],["2014-07-25",8.7152,8.8408,8.5799,8.6282,4609772.0],["2014-07-28",8.6282,8.9374,8.628193855285645,8.8504,4005583.0],["2014-07-29",8.8504,9.3432,8.8408,9.2659,9474794.0],["2014-07-30",9.2659,9.5944,9.1789,9.4398,8319325.0],["2014-07-31",9.4398,9.7393,9.2756,9.6717,8196180.0],["2014-08-01",9.6717,9.749,9.420480728149414,9.4205,8368670.0],["2014-08-04",9.4205,9.662,9.420480728149414,9.633,4539144.0],["2014-08-05",9.633,9.9229,9.6041,9.8553,6575295.0],["2014-08-06",9.8553,10.1451,9.7297,9.749,7427022.0],["2014-08-07",9.749,9.8553,9.4398,9.5654,7008115.0],["2014-08-08",9.5654,9.7007,9.4688,9.5847,2881533.0],["2014-08-11",9.5847,9.9132,9.5364,9.8746,5681585.0],["2014-08-12",9.8746,10.8601,9.874597549438477,10.3867,31723920.0],["2014-08-13",10.3867,10.38668441772461,9.9616,10.1451,16474301.0],["2014-08-14",10.1451,10.5703,10.0968,10.348,12486714.0],["2014-08-15",10.348,10.5703,10.0582,10.493,9427158.0],["2014-08-18",10.493,11.0437,10.492966651916504,11.0244,12841305.0],["2014-08-19",11.0244,11.4012,10.7442,10.8988,12440851.0],["2014-08-20",10.8988,11.1307,10.7055,10.9471,8636963.0],["2014-08-21",10.9471,11.2273,10.7538,10.9084,5982543.0],["2014-08-22",10.9084,11.3239,10.90843391418457,11.208,10104184.0],["2014-08-25",11.208,11.5075,11.063,11.208,9189397.0],["2014-08-26",11.208,11.20796012878418,10.4543,10.6476,10578104.0],["2014-08-27",10.6476,10.8698,10.5413,10.6572,5993680.0],["2014-08-28",10.6572,10.9374,10.6379,10.8601,11898116.0],["2014-08-29",10.8601,11.4978,10.7828,11.2563,11078344.0],["2014-09-01",11.2563,11.865,11.256269454956055,11.807,14707537.0],["2014-09-02",11.807,12.9858,11.7297,12.9278,18621982.0],["2014-09-03",12.9278,13.3336,12.5896,12.7152,16775321.0],["2014-09-04",12.7152,13.4206,12.71523380279541,13.1887,12028859.0],["2014-09-05",13.1887,14.5124,12.9568,14.5124,23543854.0],["2014-09-09",14.5124,15.6138,14.4737,15.1211,25173150.0],["2014-09-10",15.1211,15.3047,14.6476,14.9182,13772771.0],["2014-09-11",14.9182,15.2467,14.5414,14.9278,10870635.0],["2014-09-12",14.9278,15.1694,14.6476,15.0245,6662601.0],["2014-09-15",15.0245,15.4109,14.7829,14.8312,8281431.0],["2014-09-16",14.8312,14.9665,14.1066,14.1742,11549022.0],["2014-09-17",14.1742,14.3964,13.4399,13.9133,13424988.0],["2014-09-18",13.9133,14.7636,13.8457,14.58,14340289.0],["2014-09-19",14.58,15.4109,14.5607,15.353,16457842.0],["2014-09-22",15.353,15.4496,14.7926,15.4496,8653131.0],["2014-09-23",15.4496,15.9134,15.0245,15.4013,9980862.0],["2014-09-24",15.4013,16.5994,15.2564,16.4255,13807894.0],["2014-09-25",16.4255,17.2371,15.923,16.0873,8295726.0],["2014-09-26",16.0873,16.483427047729492,15.8844,16.4834,5674446.0],["2014-09-29",16.4834,17.0052,16.483427047729492,16.7153,6032743.0],["2014-09-30",16.7153,17.0825,16.2805,16.8989,5493174.0],["2014-10-08",16.8989,17.0052,16.2322,16.5897,6413097.0],["2014-10-09",16.5897,16.8989,16.039,16.7346,7736444.0],["2014-10-10",16.7346,17.3917,16.2129,17.0921,9496630.0],["2014-10-13",17.0921,17.1115,16.5897,16.8796,6361914.0],["2014-10-14",16.8796,17.0825,16.5124,16.5897,8595952.0],["2014-10-15",16.5897,16.609,15.923,16.0583,10398519.0],["2014-10-16",16.0583,16.4061,15.6138,15.9713,8460404.0],["2014-10-17",15.9713,16.5704,15.894,16.4834,8220857.0],["2014-10-20",16.4834,16.8409,16.2612,16.6863,4889781.0],["2014-10-21",16.6863,16.8602,16.1453,16.4061,3903258.0],["2014-10-22",16.4061,16.638,15.9424,16.3771,5680230.0],["2014-10-23",16.3771,16.4158,16.0873,16.1646,2723353.0],["2014-10-24",16.1646,16.638,16.164579391479492,16.3288,4394961.0],["2014-10-27",16.3288,16.7057,15.7491,16.6767,4434388.0],["2014-10-28",16.6767,18.3482,16.5704,17.5463,12168197.0],["2014-10-29",17.5463,18.5221,17.54625129699707,18.0777,11849020.0],["2014-10-30",18.0777,18.783,17.9521,18.2806,7435439.0],["2014-10-31",18.2806,18.3772,17.6912,18.2129,4836886.0],["2014-11-03",18.2129,18.5028,18.0004,18.5028,7694807.0],["2014-11-04",18.5028,18.5221,18.2129,18.2323,2484567.0],["2014-11-05",18.2323,18.4931,18.0487,18.2129,3129397.0],["2014-11-06",18.2129,19.6236,18.1356,19.5076,7525655.0],["2014-11-07",19.5076,20.1936,19.3337,19.6526,9397951.0],["2014-11-10",19.6526,20.4932,18.9376,18.9472,7239209.0],["2014-11-11",18.9472,19.3241,17.5849,18.155,11694227.0],["2014-11-12",18.155,18.4448184967041,17.6525,18.4448,8387169.0],["2014-11-13",18.4448,18.4448184967041,17.0052,17.3917,9783880.0],["2014-11-14",17.3917,17.7202,17.0535,17.411,4033085.0],["2014-11-17",17.411,17.8748,17.2081,17.5366,2650389.0],["2014-11-18",17.5366,17.8458,17.3434,17.7395,7216150.0],["2014-11-19",17.7395,18.1163,17.4013,17.7878,10860616.0],["2014-11-20",17.7878,18.0197,17.3433,17.4979,4056798.0],["2014-11-21",17.4979,18.1646,17.1984,18.0294,5830881.0],["2014-11-24",18.0294,18.5125,17.8265,18.2999,6464343.0],["2014-11-25",18.2999,18.9376,18.068,18.8893,10520986.0],["2014-11-26",18.8893,19.0052,18.5125,18.9279,7425654.0],["2014-11-27",18.9279,19.2274,18.5994,18.9183,6409873.0],["2014-11-28",18.9183,18.9569,18.3579,18.5028,6045535.0],["2014-12-01",18.5028,18.502790451049805,17.7395,17.9231,7619873.0],["2014-12-02",17.9231,19.3241,17.7781,18.8603,10061830.0],["2014-12-03",18.8603,19.8072,18.3579,19.8072,10944189.0],["2014-12-04",19.8072,20.7444,19.807167053222656,20.0584,9506220.0],["2014-12-05",20.0584,22.0681,19.2468,22.0681,26730397.0],["2014-12-08",22.0681,24.271026611328125,22.068082809448242,24.271,23118945.0],["2014-12-09",24.271,25.5947,22.9763,23.672,25125619.0],["2014-12-10",23.672,26.0392,22.7058,26.0392,22151160.0],["2014-12-11",26.0392,27.8267,25.6334,25.8073,18420297.0],["2014-12-12",25.8073,26.4836,25.1116,25.5271,9388343.0],["2014-12-15",25.5271,28.0199,24.0391,27.2469,16477258.0],["2014-12-16",27.2469,27.6334,26.474,26.5899,9582738.0],["2014-12-17",26.5899,27.1793,25.6624,26.6672,9723247.0],["2014-12-18",26.6672,29.3339,25.9039,28.0296,18193921.0],["2014-12-19",28.0296,30.7832,27.3435,29.7591,18278897.0],["2014-12-22",29.7591,30.8026,27.5368,28.1165,13223026.0],["2014-12-23",28.1165,29.3243,27.3919,27.9812,8866464.0],["2014-12-24",27.9812,28.5996,26.474,28.3098,9406652.0],["2014-12-25",28.3098,28.9668,27.788,28.4064,5799029.0],["2014-12-26",28.4064,28.6769,27.3532,27.73,5890468.0],["2014-12-29",27.73,27.875,26.0585,27.3919,9344004.0],["2014-12-30",27.3919,27.391862869262695,26.2517,26.5706,5298979.0],["2014-12-31",26.5706,27.4208,26.4063,26.8991,6151327.0],["2015-01-05",26.8991,26.899097442626953,24.2131,24.3483,13647885.0],["2015-01-06",24.3483,25.5851,22.2034,25.1213,11958907.0],["2015-01-07",25.1213,26.5706,24.6575,26.1358,6699569.0],["2015-01-08",26.1358,26.5513,25.6624,26.0875,4132801.0],["2015-01-09",26.0875,26.5319,25.6044,25.8073,4140234.0],["2015-01-12",25.8073,25.807289123535156,23.9232,24.6382,5244981.0],["2015-01-13",24.6382,26.0875,24.1551,25.8749,5774781.0],["2015-01-14",25.8749,26.2324,25.0247,25.5078,3745726.0],["2015-01-15",25.5078,25.7493,25.044,25.614,3010710.0],["2015-01-16",25.614,26.0875,25.1213,25.8653,4405575.0],["2015-01-19",25.8653,26.5706,24.4449,25.5368,8562551.0],["2015-01-20",25.5368,27.5658,25.2082,27.5368,12879703.0],["2015-01-21",27.5368,29.102,27.53679084777832,28.1358,9280195.0],["2015-01-22",28.1358,29.131,27.5465,28.7639,8080401.0],["2015-01-23",28.7639,29.16,28.2904,28.9281,8178293.0],["2015-01-26",28.9281,30.3195,28.928129196166992,29.7591,9999970.0],["2015-01-27",29.7591,30.2422,27.5465,29.1117,14429991.0],["2015-01-28",29.1117,29.11170196533203,27.8846,27.9619,8482005.0],["2015-01-29",27.9619,28.4354,27.2856,28.3098,5729624.0],["2015-01-30",28.3098,28.3194,27.073,27.2179,7136858.0],["2015-02-02",27.2179,27.217945098876953,25.5078,26.6382,5854110.0],["2015-02-03",26.6382,27.4885,26.1551,27.3629,8190137.0],["2015-02-04",27.3629,27.4981,26.2807,26.9667,9946297.0],["2015-02-05",26.9667,27.1117,26.2807,26.6092,7633890.0],["2015-02-06",26.6092,26.609237670898438,25.4884,25.6527,4782204.0],["2015-02-09",25.6527,27.044,25.4111,26.3001,5692910.0],["2015-02-10",26.3001,26.6865,26.0875,26.3387,4217321.0],["2015-02-11",26.3387,28.0972,26.33869743347168,28.0392,6231240.0],["2015-02-12",28.0392,28.4064,27.5465,27.759,4943660.0],["2015-02-13",27.759,28.3098,27.6334,27.759,4520463.0],["2015-02-16",27.759,27.75901985168457,25.1213,27.4885,7891564.0],["2015-02-17",27.4885,27.5368,26.5706,27.189,5761628.0],["2015-02-25",27.189,27.189,27.1889591217041,27.189,0.0],["2015-02-26",27.189,28.4064,27.0537,27.6334,5965190.0],["2015-02-27",27.6334,28.7445,27.3436,28.1069,4806322.0],["2015-03-02",28.1069,28.7929,27.6334,28.6962,7844336.0],["2015-03-03",28.6962,28.696237564086914,27.817,27.8363,5564499.0],["2015-03-04",27.8363,28.2131,27.5851,27.8267,3342845.0],["2015-03-05",27.8267,27.9039,25.8942,26.6672,10933005.0],["2015-03-06",26.6672,27.0344,24.8894,25.1213,13903119.0],["2015-03-09",25.1213,26.2807,24.4739,25.6817,10788138.0],["2015-03-10",25.6817,26.2324,25.4595,26.1938,7394273.0],["2015-03-11",26.1938,26.8604,25.3242,25.5947,7004018.0],["2015-03-12",25.5947,26.2807,24.6382,25.2179,6530965.0],["2015-03-13",25.2179,25.9812,25.1213,25.8942,7953168.0],["2015-03-16",25.8942,26.8605,25.894248962402344,26.7928,13239341.0],["2015-03-17",26.7928,28.0199,26.5223,27.759,15167154.0],["2015-03-18",27.759,29.4692,27.5368,29.4595,19742604.0],["2015-03-19",29.4595,32.4065,29.0537,30.7736,18162748.0],["2015-03-20",30.7736,31.2857,29.7687,30.1939,11406928.0],["2015-03-23",30.1939,31.3243,29.5272,30.9668,16296613.0],["2015-03-24",30.9668,32.41611099243164,30.4451,32.4161,23832519.0],["2015-03-25",32.4161,33.7302,31.8944,32.2325,18652741.0],["2015-03-26",32.2325,32.9958,30.9185,31.189,10702641.0],["2015-03-27",31.189,32.6577,30.8219,32.3582,10546303.0],["2015-03-30",32.3582,32.9958,31.4209,31.8847,11699795.0],["2015-03-31",31.8847,32.2229,30.9378,31.2084,10618825.0],["2015-04-01",31.2084,31.6625,30.7253,31.0248,10757886.0],["2015-04-02",31.0248,31.4982,30.4837,30.8412,12289239.0],["2015-04-03",30.8412,31.1117,30.4837,31.0441,10844115.0],["2015-04-07",31.0441,31.4692,30.6383,31.2953,14683479.0],["2015-04-08",31.2953,31.6818,30.2422,30.4547,11069978.0],["2015-04-09",30.4547,30.6383,28.0006,29.4305,11621747.0],["2015-04-10",29.4305,30.7832,28.9861,30.7446,12310023.0],["2015-04-13",30.7446,31.305,30.1455,30.5513,9095630.0],["2015-04-14",30.5513,30.677,28.9474,29.1987,11601096.0],["2015-04-15",29.1987,29.198659896850586,27.3822,27.4112,12438398.0],["2015-04-16",27.4112,28.3967,26.4257,27.9233,7830215.0],["2015-04-17",27.9233,30.71560287475586,27.8073,30.7156,14080773.0],["2015-04-20",30.7156,33.4886,30.7156,31.1601,22831018.0],["2015-04-21",31.1601,32.8026,30.5803,32.2615,16090919.0],["2015-04-22",32.2615,33.5272,31.4113,32.9958,19902427.0],["2015-04-23",32.9958,32.9958381652832,31.904,32.02,11558868.0],["2015-04-24",32.02,32.01997375488281,30.1552,30.7253,12218468.0],["2015-04-27",30.7253,32.2036,30.72525978088379,30.9185,11424621.0],["2015-04-28",30.9185,30.918506622314453,29.0441,29.4789,10323943.0],["2015-04-29",29.4789,30.4354,29.0634,30.3001,9016436.0],["2015-04-30",30.3001,30.8316,29.6141,29.933,8352491.0],["2015-05-04",29.933,32.8123,29.2277,32.078,17523187.0],["2015-05-05",32.078,32.07795333862305,30.5127,30.532,10040106.0],["2015-05-06",30.532,32.619,30.0489,31.0441,16444433.0],["2015-05-07",31.0441,32.049,30.4354,31.9137,13430998.0],["2015-05-08",31.9137,35.1022,31.875,35.1022,23836631.0],["2015-05-11",35.1022,38.6095,35.1021614074707,37.8365,26536413.0],["2015-05-12",37.8365,40.1941,37.1988,38.8027,26141489.0],["2015-05-13",38.8027,38.8027229309082,37.2954,37.595,13490735.0],["2015-05-14",37.595,38.6288,36.6191,37.7689,11913493.0],["2015-05-15",37.7689,40.252,37.6819,38.822,17587027.0],["2015-05-18",38.822,39.4308,37.9331,39.1699,12487182.0],["2015-05-19",39.1699,39.9139,38.165,38.8414,9104611.0],["2015-05-20",38.8414,42.368,38.7448,40.281,11065706.0],["2015-05-21",40.281,44.3101,40.0974,43.4791,16703974.0],["2015-05-22",43.4791,45.6531,42.2714,44.3101,15552483.0],["2015-05-25",44.3101,48.745,42.5902,48.745,15899899.0],["2015-05-26",48.745,53.6243,48.74495315551758,53.0252,21187354.0],["2015-05-27",53.0252,53.7209,49.6532,51.1701,16997133.0],["2015-05-28",51.1701,54.7547,46.95746994018555,46.9575,17058704.0],["2015-05-29",46.9575,50.0493,42.5129,48.3102,18479152.0],["2015-06-01",48.3102,51.5469,48.31016540527344,51.0349,10376068.0],["2015-06-02",51.0349,53.1412,49.3633,51.5566,14756009.0],["2015-06-03",51.5566,51.556602478027344,47.344,48.3102,16598538.0],["2015-06-04",48.3102,48.31016540527344,43.5758,46.3198,13608167.0],["2015-06-05",46.3198,48.2908,46.319786071777344,47.1507,11428068.0],["2015-06-08",47.1507,48.7449,45.4115,46.571,11889825.0],["2015-06-09",46.571,47.3343,44.9285,45.2956,8745637.0],["2015-06-10",45.2956,46.4744,44.2521,46.1169,8286189.0],["2015-06-11",46.1169,46.8415,45.4019,45.5951,10896050.0],["2015-06-12",45.5951,50.1556,45.5565,50.001,16822958.0],["2015-06-15",50.001,51.6919,49.2764,49.5179,12733647.0],["2015-06-16",49.5179,49.517921447753906,45.2183,45.3632,13185306.0],["2015-06-17",45.3632,45.8367,41.7979,44.3584,11457839.0],["2015-06-18",44.3584,45.4116,42.368,42.5129,8441779.0],["2015-06-19",42.5129,43.3632,38.7447,40.5805,11099950.0],["2015-06-23",40.5805,41.5661,38.0491,41.5467,8576951.0],["2015-06-24",41.5467,43.0927,40.5902,41.1119,9354100.0],["2015-06-25",41.1119,41.9139,37.7399,38.2617,9155718.0],["2015-06-26",38.2617,38.26165008544922,34.435489654541016,34.4355,8808176.0],["2015-06-29",34.4355,35.7495,30.9958,30.9958,10926928.0],["2015-06-30",30.9958,34.0973,27.8943,34.0007,18870594.0],["2015-07-01",34.0007,36.0394,31.2567,31.6432,14194110.0],["2015-07-02",31.6432,31.8847,28.48366928100586,28.4837,11976573.0],["2015-07-03",28.4837,28.48366928100586,25.633373260498047,25.6334,10899109.0],["2015-07-06",25.6334,28.1938,23.0729,23.0729,11618837.0],["2015-07-07",23.0729,23.072935104370117,20.7637,20.7637,1584900.0],["2015-07-08",20.7637,20.763704299926758,18.686370849609375,18.6864,35791754.0],["2015-07-09",18.6864,20.551145553588867,17.6912,20.5511,16543165.0],["2015-07-10",20.5511,22.6092,20.551145553588867,22.6092,2298361.0],["2015-07-13",22.6092,24.8701,22.609155654907227,24.8701,1530791.0],["2015-07-14",24.8701,27.353214263916016,24.87006950378418,27.3532,28952400.0],["2015-07-15",27.3532,27.5271,24.618858337402344,24.6189,18087175.0],["2015-07-16",24.6189,26.5416,22.155,25.6044,14587146.0],["2015-07-17",25.6044,28.16482162475586,25.604385375976562,28.1648,15337844.0],["2015-07-20",28.1648,30.9861,27.5368,30.9185,19014859.0],["2015-07-21",30.9185,31.875,29.4885,30.1166,14626950.0],["2015-07-22",30.1166,32.9475,29.6624,32.5031,16014874.0],["2015-07-23",32.5031,35.0732,31.0441,34.4935,14965203.0],["2015-07-24",34.4935,37.6433,34.0104,35.9524,12606399.0],["2015-07-27",35.9524,37.1022,32.358150482177734,32.3582,15821037.0],["2015-07-28",32.3582,34.7833,29.1214,29.6624,18312208.0],["2015-07-29",29.6624,32.2229,27.7783,32.1263,15689500.0],["2015-07-30",32.1263,35.3437,31.8847,33.6722,24567778.0],["2015-07-31",33.6722,34.2036,30.3098,31.7881,14918848.0],["2015-08-03",31.7881,31.78809356689453,28.60927963256836,28.6093,7906791.0],["2015-08-04",28.6093,31.469242095947266,27.9233,31.4692,13572544.0],["2015-08-05",31.4692,32.735,30.2035,30.5417,11166086.0],["2015-08-06",30.5417,31.5465,28.9861,30.9668,7932492.0],["2015-08-07",30.9668,32.5611,30.966814041137695,31.9427,6787045.0],["2015-08-10",31.9427,35.14080810546875,31.94268226623535,35.1408,14794643.0],["2015-08-11",35.1408,37.566,35.1408,36.8123,17346275.0],["2015-08-12",36.8123,38.8414,35.7495,36.4355,10271632.0],["2015-08-13",36.4355,38.5998,35.0732,38.0394,9506679.0],["2015-08-14",38.0394,39.6143,37.3921,37.8172,6937975.0],["2015-08-17",37.8172,39.1119,37.2761,38.4839,6920168.0],["2015-08-18",38.4839,39.0733,34.63838195800781,34.6384,10415392.0],["2015-08-19",34.6384,36.8123,32.3678,36.3776,9292437.0],["2015-08-20",36.3776,38.1554,35.7495,36.6191,10974545.0],["2015-08-21",36.6191,36.61909866333008,32.9553,33.0809,11936591.0],["2015-08-24",33.0809,33.080936431884766,29.774770736694336,29.7748,5274727.0],["2015-08-25",29.7748,29.774770736694336,26.797290802001953,26.7973,10130877.0],["2015-08-26",26.7973,27.242,24.11949920654297,24.1195,14015406.0],["2015-08-27",24.1195,26.2076,23.2011,26.0529,12493715.0],["2015-08-28",26.0529,28.6631,26.052927017211914,28.6631,11980865.0],["2015-08-31",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-09-01",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-09-02",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-09-07",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-09-08",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-09-09",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-09-10",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-09-11",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-09-14",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-09-15",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-09-16",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-09-17",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-09-18",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-09-21",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-09-22",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-09-23",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-09-24",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-09-25",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-09-28",28.6631,28.6631,26.604,28.6631,11980865.0],["2015-09-29",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-09-30",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-10-08",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-10-09",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-10-12",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-10-13",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-10-14",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-10-15",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-10-16",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-10-19",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-10-20",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-10-21",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-10-22",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-10-23",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-10-26",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-10-27",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-10-28",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-10-29",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-10-30",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-02",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-03",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-04",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-05",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-06",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-09",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-10",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-11",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-12",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-13",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-16",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-17",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-18",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-19",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-20",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-23",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-24",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-25",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-26",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-27",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-11-30",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-01",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-02",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-03",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-04",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-07",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-08",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-09",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-10",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-11",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-14",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-15",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-16",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-17",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-18",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-21",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-22",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-23",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-24",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-25",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-28",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-29",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-30",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2015-12-31",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-01-04",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-01-05",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-01-06",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-01-07",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-01-08",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-01-11",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-01-12",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-01-13",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-01-14",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-01-15",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-01-18",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-01-19",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-01-20",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-01-21",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-01-22",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-01-25",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-01-26",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-01-27",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-01-28",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-01-29",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-02-01",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-02-02",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-02-03",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-02-04",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-02-05",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-02-15",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-02-16",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-02-17",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-02-18",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-02-19",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-02-22",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-02-23",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-02-24",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-02-25",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-02-26",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-02-29",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-01",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-02",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-03",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-04",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-07",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-08",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-09",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-10",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-11",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-14",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-15",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-16",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-17",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-18",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-21",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-22",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-23",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-24",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-25",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-28",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-29",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-30",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-03-31",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-04-01",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-04-05",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-04-06",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-04-07",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-04-08",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-04-11",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-04-12",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-04-13",28.6631,28.6631,28.66305160522461,28.6631,0.0],["2016-04-14",28.6631,31.5342,28.66305160522461,29.5814,39800720.0],["2016-04-15",29.5814,30.5481,29.0111,29.1947,17820410.0],["2016-04-18",29.1947,30.3451,28.0637,29.5814,16218863.0],["2016-04-19",29.5814,32.5396,29.581430435180664,32.5396,15409504.0],["2016-04-20",32.5396,35.3334,31.4375,34.241,35278647.0],["2016-04-21",34.241,35.6234,32.8683,33.6706,17382476.0],["2016-04-22",33.6706,33.670631408691406,30.9348,31.9982,10651381.0],["2016-04-25",31.9982,32.6749,30.4998,30.7898,8979327.0],["2016-04-26",30.7898,31.0895,29.4848,30.5481,8664876.0],["2016-04-27",30.5481,31.5149,30.2195,30.5965,7846019.0],["2016-04-28",30.5965,31.1282,29.1947,29.8714,7030154.0],["2016-04-29",29.8714,30.3935,29.1464,29.6104,5011435.0],["2016-05-03",29.6104,31.0702,29.610431671142578,30.7222,5228449.0],["2016-05-04",30.7222,30.9155,29.8424,30.3645,6353897.0],["2016-05-05",30.3645,30.8382,30.0551,30.6931,4161681.0],["2016-05-06",30.6931,31.0122,29.001399993896484,29.0014,7347849.0],["2016-05-09",29.0014,29.001399993896484,26.8263,27.8027,5634810.0],["2016-05-10",27.8027,28.1604,27.3483,27.648,2421344.0],["2016-05-11",27.648,28.0057,24.883197784423828,24.8832,11237241.0],["2016-05-12",24.8832,25.5212,22.9208,25.0475,7190149.0],["2016-05-13",25.0475,25.4826,24.1775,24.6222,3737583.0],["2016-05-16",24.6222,25.2312,24.4675,25.0379,3278666.0],["2016-05-17",25.0379,25.3086,24.3902,24.9509,3314233.0],["2016-05-18",24.9509,25.0572,23.4718,23.8585,3167968.0],["2016-05-19",23.8585,24.5158,23.858489990234375,23.9745,2410257.0],["2016-05-20",23.9745,24.8832,23.4911,24.8735,4157017.0],["2016-05-23",24.8735,25.4536,24.6609,24.9025,2934055.0],["2016-05-24",24.9025,25.3279,24.4482,24.8542,2073030.0],["2016-05-25",24.8542,25.2796,24.5352,24.7092,2201399.0],["2016-05-26",24.7092,24.8059,23.6941,24.3225,2621954.0],["2016-05-27",24.3225,25.1249,24.1678,24.6899,3305063.0],["2016-05-30",24.6899,24.6899,23.8585,23.9358,2641819.0],["2016-05-31",23.9358,25.6179,23.93582534790039,25.4439,5988986.0],["2016-06-01",25.4439,26.5169,25.3279,26.1303,6572995.0],["2016-06-02",26.1303,26.3333,25.7919,26.3043,4606321.0],["2016-06-03",26.3043,26.5846,25.9079,26.1399,4059111.0],["2016-06-06",26.1399,26.5266,26.0529,26.2656,3643985.0],["2016-06-07",26.2656,26.26560401916504,25.6179,25.8112,3385722.0],["2016-06-08",25.8112,28.0637,25.4246,27.648,10318219.0],["2016-06-13",27.648,28.9434,26.7586,26.9036,9427547.0],["2016-06-14",26.9036,27.503,26.1786,26.633,4973217.0],["2016-06-15",26.633,28.7017,25.8112,28.6631,10141780.0],["2016-06-16",28.6631,29.4848,28.4697,28.9241,9374532.0],["2016-06-17",28.9241,29.1947,28.5277,28.7404,5138192.0],["2016-06-20",28.7404,30.7898,28.6631,30.6158,10931965.0],["2016-06-21",30.6158,30.8575,29.2914,29.4364,6443710.0],["2016-06-22",29.4364,30.2581,29.2431,29.9198,5437784.0],["2016-06-23",29.9198,30.5288,29.7554,30.3451,5338086.0],["2016-06-24",30.3451,30.5095,28.083,29.2431,4757779.0],["2016-06-27",29.2431,30.8382,28.8274,30.8382,8279821.0],["2016-06-28",30.8382,31.7855,30.3645,31.1572,8027520.0],["2016-06-29",31.1572,31.6985,30.8865,31.2248,5737075.0],["2016-06-30",31.2248,31.3312,30.7608,31.0025,4942270.0],["2016-07-01",31.0025,32.3656,31.00249481201172,31.7759,6245646.0],["2016-07-04",31.7759,33.3419,31.4279,33.0616,7549621.0],["2016-07-05",33.0616,34.3968,32.8004,33.1874,9904631.0],["2016-07-06",33.1874,33.8356,32.4907,32.6939,5256744.0],["2016-07-07",32.6939,33.0519,31.736,32.2972,6646055.0],["2016-07-08",32.2972,32.5004,31.6683,32.1521,3408578.0],["2016-07-11",32.1521,33.2164,32.0263,32.2198,5494379.0],["2016-07-12",32.2198,33.0132,32.1231,33.0035,6591405.0],["2016-07-13",33.0035,33.3035,32.7036,33.1293,5720206.0],["2016-07-14",33.1293,34.542,32.8971,34.0388,7935475.0],["2016-07-15",34.0388,34.2711,33.6712,33.8647,4633223.0],["2016-07-18",33.8647,34.0775,33.0519,33.8647,4743645.0],["2016-07-19",33.8647,33.9131,33.4293,33.6905,2838375.0],["2016-07-20",33.6905,34.3968,33.6228,33.9808,4307123.0],["2016-07-21",33.9808,34.7161,33.5841,34.4936,6814176.0],["2016-07-22",34.4936,34.7161,33.7873,33.884,4323211.0],["2016-07-25",33.884,33.9614,32.8584,33.4873,4090019.0],["2016-07-26",33.4873,33.5744,33.1293,33.4293,2986386.0],["2016-07-27",33.4293,33.5164,30.5363,32.1231,4862523.0],["2016-07-28",32.1231,32.4133,30.7878,31.4458,2579871.0],["2016-07-29",31.4458,31.8328,31.1071,31.2523,1480501.0],["2016-08-01",31.2523,31.7844,29.7719,30.7975,2755500.0],["2016-08-02",30.7975,31.0587,30.604,30.8459,1370918.0],["2016-08-03",30.8459,31.7167,30.6233,31.6102,1729029.0],["2016-08-04",31.6102,32.2779,31.4651,31.8328,2013638.0],["2016-08-05",31.8328,31.9102,31.349,31.349,1567256.0],["2016-08-08",31.349,31.8715,30.6717,31.4458,1376710.0],["2016-08-09",31.4458,32.3166,31.445768356323242,31.7167,1924314.0],["2016-08-10",31.7167,32.2198,31.6296,31.8231,1421402.0],["2016-08-11",31.8231,31.9973,31.707,31.7844,1950018.0],["2016-08-12",31.7844,31.9296,31.4845,31.8328,1086387.0],["2016-08-15",31.8328,33.1874,31.6393,32.9939,2968249.0],["2016-08-16",32.9939,33.497,31.2813,31.8812,10609045.0],["2016-08-17",31.8812,32.248844146728516,31.4845,32.2488,2745690.0],["2016-08-18",32.2488,32.5778,32.0263,32.3069,1751296.0],["2016-08-19",32.3069,32.3166,32.0069,32.094,844346.0],["2016-08-22",32.094,32.2488,31.8231,31.9199,1462746.0],["2016-08-23",31.9199,32.8874,31.8231,32.8004,3148137.0],["2016-08-24",32.8004,33.2358,32.6068,33.0713,4063641.0],["2016-08-25",33.0713,33.07127380371094,31.9102,32.8004,1865876.0],["2016-08-26",32.8004,33.1874,32.5101,32.6262,1699265.0],["2016-08-29",32.6262,32.8487,31.7844,31.8908,2133307.0],["2016-08-30",31.8908,32.2682,31.3297,31.3877,1781039.0],["2016-08-31",31.3877,31.4071,30.6233,31.1555,2247405.0],["2016-09-01",31.1555,31.5232,30.7685,30.8362,1944304.0],["2016-09-02",30.8362,31.0878,30.6717,30.962,2109187.0],["2016-09-05",30.962,31.4554,30.8556,31.2523,2070420.0],["2016-09-06",31.2523,32.287540435791016,30.6814,32.2875,4641411.0],["2016-09-07",32.2875,34.3485,32.287540435791016,33.9614,14256510.0],["2016-09-08",33.9614,34.0775,33.4099,33.9324,5089065.0],["2016-09-09",33.9324,34.3485,33.4777,33.8357,4165735.0],["2016-09-12",33.8357,33.8647,31.9295,32.8681,3636869.0],["2016-09-13",32.8681,33.0906,32.5681,32.7423,1508316.0],["2016-09-14",32.7423,33.2841,32.4133,32.7036,5403410.0],["2016-09-19",32.7036,32.8971,31.736,32.1231,5149443.0],["2016-09-20",32.1231,32.12306213378906,30.7298,31.8425,4734142.0],["2016-09-21",31.8425,31.9102,31.1361,31.649,2357056.0],["2016-09-22",31.649,31.8812,31.4264,31.6877,2018514.0],["2016-09-23",31.6877,31.7167,31.1652,31.3006,2213368.0],["2016-09-26",31.3006,31.4264,30.8362,31.0587,2059451.0],["2016-09-27",31.0587,31.2523,30.604,31.0684,1364538.0],["2016-09-28",31.0684,31.4748,30.962,31.3974,1134399.0],["2016-09-29",31.3974,31.4458,31.0104,31.0684,1324448.0],["2016-09-30",31.0684,31.4361,30.962,31.0491,1539368.0],["2016-10-10",31.0491,31.2136,30.6717,30.9136,3946268.0],["2016-10-11",30.9136,31.0104,30.3137,30.5266,3255459.0],["2016-10-12",30.5266,30.9523,29.9751,30.8652,5305552.0],["2016-10-13",30.8652,30.865232467651367,30.0912,30.1976,4013958.0],["2016-10-14",30.1976,30.2363,29.4429,29.7042,3250577.0],["2016-10-17",29.7042,29.8493,29.2978,29.3849,2522851.0],["2016-10-18",29.3849,29.7525,29.2591,29.6364,2181994.0],["2016-10-19",29.6364,29.8783,29.3365,29.6558,2503857.0],["2016-10-20",29.6558,29.7332,29.3171,29.3655,2552912.0],["2016-10-21",29.3655,29.5106,28.7366,28.9785,2907982.0],["2016-10-24",28.9785,29.8203,28.785,29.7622,4719241.0],["2016-10-25",29.7622,30.7007,29.762210845947266,30.6717,5451352.0],["2016-10-26",30.6717,33.7292,29.7912,31.1458,10529917.0],["2016-10-27",31.1458,31.145822525024414,30.1686,30.2073,5110152.0],["2016-10-28",30.2073,30.4202,29.5203,29.9364,4003331.0],["2016-10-31",29.9364,31.3006,29.0365,30.1396,2972766.0],["2016-11-01",30.1396,30.3331,29.8009,30.0912,2251720.0],["2016-11-02",30.0912,31.1749,29.9557,30.8459,7308314.0],["2016-11-03",30.8459,31.3006,30.4782,30.8652,5139740.0],["2016-11-04",30.8652,31.4264,30.5943,30.6911,3332044.0],["2016-11-07",30.6911,30.8652,30.1879,30.1879,1883652.0],["2016-11-08",30.1879,30.4105,29.9073,30.1009,2167170.0],["2016-11-09",30.1009,30.1879,29.2784,29.7042,2613954.0],["2016-11-10",29.7042,30.1492,29.6268,29.8783,2195657.0],["2016-11-11",29.8783,29.9847,29.7042,29.8977,1946363.0],["2016-11-14",29.8977,30.2653,29.8299,30.0138,1349559.0],["2016-11-15",30.0138,30.0622,29.7912,29.9847,1313207.0],["2016-11-16",29.9847,30.1976,29.8009,29.8977,2116873.0],["2016-11-17",29.8977,30.0235,29.7042,29.888,2330386.0],["2016-11-18",29.888,30.0815,29.7525,29.9557,2268447.0],["2016-11-21",29.9557,30.4589,29.7525,29.946,1862783.0],["2016-11-22",29.946,30.0331,29.7622,29.9847,1906683.0],["2016-11-23",29.9847,30.3815,29.98474884033203,30.1879,5328819.0],["2016-11-24",30.1879,30.7782,29.5106,29.8686,5395824.0],["2016-11-25",29.8686,30.3718,29.3171,30.1589,4345529.0],["2016-11-28",30.1589,30.1976,29.7525,29.9751,2435846.0],["2016-11-29",29.9751,29.9944,29.559,29.6848,3078753.0],["2016-11-30",29.6848,29.7235,29.143,29.1526,3409365.0],["2016-12-01",29.1526,29.4719,28.5431,29.1139,2392045.0],["2016-12-02",29.1139,29.172,28.5334,28.6495,1955543.0],["2016-12-05",28.6495,29.4139,28.1077,29.3655,4034773.0],["2016-12-06",29.3655,29.6751,28.9301,29.4526,2681170.0],["2016-12-07",29.4526,29.8977,29.2688,29.588,3725047.0],["2016-12-08",29.588,29.6751,29.2784,29.501,2499277.0],["2016-12-09",29.501,29.5106,29.2204,29.3945,2091216.0],["2016-12-12",29.3945,29.4623,27.5949,27.9142,2971435.0],["2016-12-13",27.9142,28.2528,27.2853,27.9722,1990013.0],["2016-12-14",27.9722,28.0496,27.2369,27.3336,1787802.0],["2016-12-15",27.3336,27.7594,26.4144,27.4304,1374736.0],["2016-12-16",27.4304,27.7303,27.0917,27.5852,1142301.0],["2016-12-19",27.5852,28.04,27.0917,27.3046,743759.0],["2016-12-20",27.3046,27.3723,26.9369,27.1208,975719.0],["2016-12-21",27.1208,27.382,26.7531,27.1401,2720134.0],["2016-12-22",27.1401,27.1885,26.5112,26.9466,2423955.0],["2016-12-23",26.9466,26.94660758972168,26.279,26.4531,2084441.0],["2016-12-26",26.4531,26.453147888183594,25.6888,26.1532,2223750.0],["2016-12-27",26.1532,26.4338,25.7371,26.1435,1926268.0],["2016-12-28",26.1435,26.5112,25.892,26.2306,1454678.0],["2016-12-29",26.2306,27.0917,25.9307,27.0724,3200763.0],["2016-12-30",27.0724,27.5562,26.7337,27.2272,2906965.0],["2017-01-03",27.2272,28.1077,27.024,27.6142,2794649.0],["2017-01-04",27.6142,28.0593,27.3336,27.682,1784657.0],["2017-01-05",27.682,28.2722,27.4401,28.098,2892194.0],["2017-01-06",28.098,28.4463,27.8851,28.0883,2160355.0],["2017-01-09",28.0883,28.8817,27.5755,28.6302,4918075.0],["2017-01-10",28.6302,28.9204,28.2335,28.3109,1446017.0],["2017-01-11",28.3109,28.8334,27.8755,27.9238,2068863.0],["2017-01-12",27.9238,28.0206,27.1208,27.3046,1896074.0],["2017-01-13",27.3046,27.7884,27.1885,27.4497,2120800.0],["2017-01-16",27.4497,27.4788,24.9631,26.8692,2788811.0],["2017-01-17",26.8692,27.2853,26.3177,26.7724,1854303.0],["2017-01-18",26.7724,26.9273,26.4822,26.5886,1274508.0],["2017-01-19",26.5886,26.8111,25.8146,26.2887,1092413.0],["2017-01-20",26.2887,27.5755,25.592,27.1691,1536121.0],["2017-01-23",27.1691,27.8368,27.0434,27.2659,1917813.0],["2017-01-24",27.2659,27.382,27.1401,27.2659,1007344.0],["2017-01-25",27.2659,27.6626,26.9563,27.2853,1606300.0],["2017-01-26",27.2853,27.5755,27.1014,27.5368,648300.0],["2017-02-03",27.5368,27.769,27.324,27.6336,810399.0],["2017-02-06",27.6336,27.8174,27.3433,27.6529,1326690.0],["2017-02-07",27.6529,27.652925491333008,27.1014,27.2562,993282.0],["2017-02-08",27.2562,27.6626,27.0917,27.5465,2433773.0],["2017-02-09",27.5465,28.4947,27.546493530273438,28.1657,4002792.0],["2017-02-10",28.1657,28.9301,27.9432,28.9011,6074706.0],["2017-02-13",28.9011,29.2881,28.3496,28.7366,8248891.0],["2017-02-14",28.7366,28.7753,28.1657,28.1851,2568083.0],["2017-02-15",28.1851,28.3496,27.682,27.8271,1289571.0],["2017-02-16",27.8271,27.9142,27.682,27.8368,2503841.0],["2017-02-17",27.8368,28.0206,27.7497,27.7981,2282845.0],["2017-02-20",27.7981,28.0109,27.5271,27.7981,1694242.0],["2017-02-21",27.7981,28.0012,27.6529,27.9529,2874239.0],["2017-02-22",27.9529,28.0303,27.7013,27.8851,1852250.0],["2017-02-23",27.8851,28.0013,26.8015,26.9369,3255343.0],["2017-02-24",26.9369,27.8658,26.7821,27.6723,3481768.0],["2017-02-27",27.6723,27.9335,27.1401,27.3627,1531349.0],["2017-02-28",27.3627,27.5658,27.1982,27.5078,907293.0],["2017-03-01",27.5078,27.8077,27.4594,27.4691,1419368.0],["2017-03-02",27.4691,27.5175,26.9563,27.0917,1730428.0],["2017-03-03",27.0917,27.2949,26.8499,27.1691,1511301.0],["2017-03-06",27.1691,27.2949,26.9466,27.2369,1509863.0],["2017-03-07",27.2369,27.3723,27.024,27.0821,1337488.0],["2017-03-08",27.0821,27.3336,26.9563,27.2079,2346571.0],["2017-03-09",27.2079,27.2369,26.8982,26.9176,1340499.0],["2017-03-10",26.9176,27.1304,26.6854,26.695,1410791.0],["2017-03-13",26.695,26.695037841796875,26.279,26.608,2350997.0],["2017-03-14",26.608,26.8595,26.4144,26.4435,1319183.0],["2017-03-15",26.4435,26.695,26.3177,26.5402,1720988.0],["2017-03-16",26.5402,26.8305,26.54022979736328,26.7434,2235519.0],["2017-03-17",26.7434,27.5755,26.608,27.4788,6444496.0],["2017-03-20",27.4788,27.9432,27.4401,27.5755,4220807.0],["2017-03-21",27.5755,27.7497,27.4207,27.4981,2463352.0],["2017-03-22",27.4981,27.5852,27.324,27.5078,2113713.0],["2017-03-23",27.5078,27.5755,26.7531,27.1691,3118706.0],["2017-03-24",27.1691,27.2756,27.1014,27.1595,1344287.0],["2017-03-27",27.1595,27.159467697143555,25.7372,26.1242,4577829.0],["2017-03-28",26.1242,26.3177,25.7565,25.8533,3469276.0],["2017-03-29",25.8533,26.0081,25.6984,25.9597,1520199.0],["2017-03-30",25.9597,25.9984,25.2243,25.4082,2464505.0],["2017-03-31",25.4082,26.2983,25.3695,25.4372,1166403.0],["2017-04-05",25.4372,25.9984,25.3985,25.5436,2147051.0],["2017-04-06",25.5436,25.7468,25.5049,25.5533,1960038.0],["2017-04-07",25.5533,25.70812225341797,25.1566,25.7081,2278606.0],["2017-04-10",25.7081,25.70812225341797,25.0695,25.0986,2987277.0],["2017-04-11",25.0986,26.2983,25.0115,26.2209,4711579.0],["2017-04-12",26.2209,26.4144,25.6404,25.6888,3562640.0],["2017-04-13",25.6888,25.6888,25.1469,25.205,1948046.0],["2017-04-14",25.205,25.4953,24.2858,24.3535,2919924.0],["2017-04-17",24.3535,24.6728,23.5214,23.6085,2365973.0],["2017-04-18",23.6085,23.8311,22.8248,23.1247,3301568.0],["2017-04-19",23.1247,23.124732971191406,21.4702,22.1185,5249374.0],["2017-04-20",22.1185,22.4474,21.9443,22.2056,2954876.0],["2017-04-21",22.2056,22.4474,21.6831,21.7605,1905412.0],["2017-04-24",21.7605,21.9637,20.8219,21.2573,1592839.0],["2017-04-25",21.2573,21.4799,20.5123,21.296,2906116.0],["2017-04-26",21.296,21.6347,21.1219,21.4992,3019852.0],["2017-04-27",21.4992,22.8248,21.3831,22.7377,5943991.0],["2017-04-28",22.7377,23.7537,22.3507,23.415,4634305.0],["2017-05-02",23.415,23.8504,22.8151,22.9312,3081101.0],["2017-05-03",22.9312,23.1344,22.4474,22.9215,3550052.0],["2017-05-04",22.9215,23.2021,22.6119,23.0473,3070563.0],["2017-05-05",23.0473,23.3182,22.4668,22.5248,2985535.0],["2017-05-08",22.5248,22.52484893798828,21.6057,21.9443,2183586.0],["2017-05-09",21.9443,23.5408,21.4992,23.1538,5711697.0],["2017-05-10",23.1538,23.3569,22.4668,22.9312,2883357.0],["2017-05-11",22.9312,22.9603,22.0787,22.5534,2006708.0],["2017-05-12",22.5534,22.66,21.8752,22.2821,1683808.0],["2017-05-15",22.2821,22.7568,22.0884,22.3112,1357795.0],["2017-05-16",22.3112,22.4178,21.7106,22.4081,2394454.0],["2017-05-17",22.4081,22.7665,22.1465,22.2821,3160612.0],["2017-05-18",22.2821,22.4759,21.8946,22.2821,1599830.0],["2017-05-19",22.2821,22.456514358520508,21.7977,22.4565,2154522.0],["2017-05-22",22.4565,22.4759,21.7396,21.7881,2206514.0],["2017-05-23",21.7881,21.78805160522461,20.829,21.168,3187602.0],["2017-05-24",21.168,21.3133,19.5017,21.1971,5948316.0],["2017-05-25",21.1971,21.19709014892578,19.957,21.1874,3472889.0],["2017-05-26",21.1874,23.3091,20.829,22.4953,6768592.0],["2017-05-31",22.4953,22.7956,21.5362,21.8171,5337282.0],["2017-06-01",21.8171,21.914,21.0421,21.7977,3758458.0],["2017-06-02",21.7977,21.8268,21.1196,21.5555,1696143.0],["2017-06-05",21.5555,21.8462,21.323,21.5265,2329007.0],["2017-06-06",21.5265,21.7977,21.1196,21.5362,3114440.0],["2017-06-07",21.5362,21.8849,21.3618,21.7106,5556519.0],["2017-06-08",21.7106,21.7106,21.71055030822754,21.7106,0.0],["2017-06-09",21.7106,21.7106,21.71055030822754,21.7106,0.0],["2017-06-12",21.7106,21.7106,21.71055030822754,21.7106,0.0],["2017-06-13",21.7106,21.7106,21.71055030822754,21.7106,0.0],["2017-06-14",21.7106,21.7106,21.71055030822754,21.7106,0.0],["2017-06-15",21.7106,23.0475,21.71055030822754,22.1659,8964897.0],["2017-06-16",22.1659,22.3499,21.8559,22.1853,4196213.0],["2017-06-19",22.1853,24.2488,22.185253143310547,23.4447,11004138.0],["2017-06-20",23.4447,24.1325,23.1347,23.9291,5604269.0],["2017-06-21",23.9291,24.2197,23.2994,23.5609,5116352.0],["2017-06-22",23.5609,23.6094,22.815,23.1056,4539190.0],["2017-06-23",23.1056,23.2315,22.3403,22.9118,4676196.0],["2017-06-26",22.9118,23.2509,22.4759,22.4856,7870307.0],["2017-06-27",22.4856,23.2219,22.485580444335938,22.7956,6052244.0],["2017-06-28",22.7956,22.9215,22.379,22.5728,3123094.0],["2017-06-29",22.5728,22.8634,22.3403,22.4759,4432235.0],["2017-06-30",22.4759,22.534,21.8074,22.0884,5549302.0],["2017-07-03",22.0884,22.1562,21.5846,21.7299,4496655.0],["2017-07-04",21.7299,21.7977,21.294,21.5943,5714275.0],["2017-07-05",21.5943,21.7105,21.4587,21.604,4298712.0],["2017-07-06",21.604,21.759,21.449,21.7106,4017429.0],["2017-07-07",21.7106,21.8849,21.449,21.6137,3454406.0],["2017-07-10",21.6137,22.9409,21.61366844177246,22.2337,14405624.0],["2017-07-11",22.2337,22.233694076538086,21.5265,21.5749,7269442.0],["2017-07-12",21.5749,21.574922561645508,20.6836,20.858,7540723.0],["2017-07-13",20.858,21.0324,20.5868,20.7418,4952002.0],["2017-07-14",20.7418,21.0227,20.6546,20.7999,3575807.0],["2017-07-17",20.7999,20.799890518188477,18.717,18.7267,9555050.0],["2017-07-18",18.7267,18.9495,18.0292,18.717,5882885.0],["2017-07-19",18.717,18.8526,18.407,18.7073,4577341.0],["2017-07-20",18.7073,18.8623,18.6492,18.7267,3519292.0],["2017-07-21",18.7267,18.9204,18.6007,18.6492,3289749.0],["2017-07-24",18.6492,19.2401,18.3779,19.027,6862784.0],["2017-07-25",19.027,19.027006149291992,18.4554,18.6201,4551238.0],["2017-07-26",18.6201,18.6976,18.3101,18.4651,5190853.0],["2017-07-27",18.4651,18.8236,18.3101,18.7751,7220161.0],["2017-07-28",18.7751,19.3758,18.775121688842773,19.2886,8631000.0],["2017-07-31",19.2886,19.3758,18.7945,18.9301,7021188.0],["2017-08-01",18.9301,20.1992,18.930124282836914,19.3564,12666949.0],["2017-08-02",19.3564,19.802,19.1917,19.2111,7214251.0],["2017-08-03",19.2111,19.7052,19.21107292175293,19.492,5678783.0],["2017-08-04",19.492,20.548,19.492,20.1896,11454881.0],["2017-08-07",20.1896,20.189550399780273,19.4339,19.7633,8418307.0],["2017-08-08",19.7633,19.8117,19.2595,19.7342,6775946.0],["2017-08-09",19.7342,19.7439,19.3855,19.5502,3965732.0],["2017-08-10",19.5502,19.7633,19.2886,19.337,4705821.0],["2017-08-11",19.337,19.5211,18.9883,19.1433,4340455.0],["2017-08-14",19.1433,19.463,19.143260955810547,19.4339,5706503.0],["2017-08-15",19.4339,19.5211,19.2014,19.308,3851133.0],["2017-08-16",19.308,19.90860366821289,19.307952880859375,19.9086,9295724.0],["2017-08-17",19.9086,20.5771,19.8117,20.1024,10859779.0],["2017-08-18",20.1024,20.4221,19.928,20.2089,6234174.0],["2017-08-21",20.2089,20.6836,19.7536,19.957,7339220.0],["2017-08-22",19.957,20.1024,19.5889,19.6567,5669347.0],["2017-08-23",19.6567,19.8117,19.3758,19.6664,2655788.0],["2017-08-24",19.6664,19.7633,19.4048,19.4436,3604200.0],["2017-08-25",19.4436,19.9958,19.3951,19.8214,6242183.0],["2017-08-28",19.8214,19.9861,19.6761,19.8117,6754944.0],["2017-08-29",19.8117,19.8311,19.5405,19.5695,5553839.0],["2017-08-30",19.5695,19.6761,19.3951,19.6083,4284333.0],["2017-08-31",19.6083,19.6277,19.4145,19.5211,3647944.0],["2017-09-01",19.5211,19.7245,19.4533,19.618,5430813.0],["2017-09-04",19.618,20.4996,19.617969512939453,20.1217,11973139.0],["2017-09-05",20.1217,20.3155,19.9764,20.083,5955085.0],["2017-09-06",20.083,20.3252,19.7439,20.1508,7390623.0],["2017-09-07",20.1508,20.8968,20.112,20.6643,15027188.0],["2017-09-08",20.6643,21.0518,20.4414,20.7611,11854280.0],["2017-09-11",20.7611,21.1971,20.3252,20.6836,10999107.0],["2017-09-12",20.6836,21.4877,20.5771,21.4102,12124915.0],["2017-09-13",21.4102,22.2143,21.1971,22.0496,13724780.0],["2017-09-14",22.0496,22.2724,21.5555,21.759,11886901.0],["2017-09-15",21.759,22.7375,21.758987426757812,22.4371,13105189.0],["2017-09-18",22.4371,23.2606,22.3403,23.0087,13832007.0],["2017-09-19",23.0087,23.154,22.6696,22.7568,9713104.0],["2017-09-20",22.7568,22.7665,21.9527,22.3693,12312268.0],["2017-09-21",22.3693,22.9797,22.1078,22.2337,9355589.0],["2017-09-22",22.2337,22.6696,21.7784,22.534,8908149.0],["2017-09-25",22.534,23.2509,22.3693,23.0765,10928186.0],["2017-09-26",23.0765,23.7547,22.4178,22.4759,11113388.0],["2017-09-27",22.4759,23.0281,22.379,22.7665,8995008.0],["2017-09-28",22.7665,23.4059,22.689,22.689,10593846.0],["2017-09-29",22.689,23.0378,22.2143,22.4565,10942237.0],["2017-10-09",22.4565,22.7762,22.379,22.4468,10777999.0],["2017-10-10",22.4468,22.446826934814453,21.7493,21.8849,10785731.0],["2017-10-11",21.8849,22.1853,21.7202,21.7687,5840222.0],["2017-10-12",21.7687,22.1465,21.604,21.8462,6625199.0],["2017-10-13",21.8462,22.0399,21.6815,21.7009,5076262.0],["2017-10-16",21.7009,22.0787,21.4587,21.604,5107863.0],["2017-10-17",21.604,21.8462,20.858,20.9452,8392640.0],["2017-10-18",20.9452,21.0905,20.5383,20.6352,5538904.0],["2017-10-19",20.6352,20.8193,19.7923,19.8505,6567961.0],["2017-10-20",19.8505,20.0249,19.5792,19.928,3022416.0],["2017-10-23",19.928,20.1992,19.773,20.0345,3391934.0],["2017-10-24",20.0345,20.1896,19.6083,19.8117,3478835.0],["2017-10-25",19.8117,20.0442,19.7148,19.9377,3173913.0],["2017-10-26",19.9377,20.112,19.7439,20.0636,3855799.0],["2017-10-27",20.0636,20.06360626220703,19.2305,19.2692,8254559.0],["2017-10-30",19.2692,19.4533,18.2229,18.7751,5954170.0],["2017-10-31",18.7751,18.8914,18.4264,18.6686,4708509.0],["2017-11-01",18.6686,18.7848,18.5232,18.5523,4823361.0],["2017-11-02",18.5523,18.6298,18.1648,18.252,5370891.0],["2017-11-03",18.252,18.5523,17.9904,18.0098,6038935.0],["2017-11-06",18.0098,18.1938,17.9807,18.1648,3835883.0],["2017-11-07",18.1648,18.2035,17.7579,18.0776,6367030.0],["2017-11-08",18.0776,18.5911,17.9129,18.4264,8647067.0],["2017-11-09",18.4264,18.6879,18.2617,18.3585,7379949.0],["2017-11-10",18.3585,19.0367,18.358543395996094,18.9883,10494570.0],["2017-11-13",18.9883,19.7148,18.8139,19.1723,7884631.0],["2017-11-14",19.1723,19.9377,19.1723,19.7827,11660600.0],["2017-11-15",19.7827,19.8989,19.1723,19.4533,7173643.0],["2017-11-16",19.4533,19.5114,19.1045,19.2401,3446298.0],["2017-11-17",19.2401,19.6567,18.126,18.1842,8855829.0],["2017-11-20",18.1842,18.184160232543945,17.4285,17.7676,6947223.0],["2017-11-21",17.7676,18.436,17.4866,18.4264,6628594.0],["2017-11-22",18.4264,18.4845,17.8741,17.9323,6847401.0],["2017-11-23",17.9323,18.1938,17.7385,17.7676,5729577.0],["2017-11-24",17.7676,18.1648,17.4478816986084,17.4479,4325075.0],["2017-11-27",17.4479,18.2907,17.4478816986084,17.787,5366772.0],["2017-11-28",17.787,17.9032,17.5641,17.8741,3458720.0],["2017-11-29",17.8741,17.874143600463867,17.4866,17.6707,3281241.0],["2017-11-30",17.6707,17.8838,17.5254,17.6029,2721929.0],["2017-12-01",17.6029,17.9032,17.5545,17.7288,3254767.0],["2017-12-04",17.7288,17.8257,16.8375,16.9054,5430706.0],["2017-12-05",16.9054,17.2347,16.14,16.2369,8081573.0],["2017-12-06",16.2369,16.421,15.5975,16.1013,5500811.0],["2017-12-07",16.1013,16.4597,15.7137,16.2078,5280078.0],["2017-12-08",16.2078,16.4791,16.0334,16.3725,4632959.0],["2017-12-11",16.3725,16.7697,16.3725,16.5275,5014181.0],["2017-12-12",16.5275,16.527528762817383,16.178770065307617,16.1788,3224103.0],["2017-12-13",16.1788,16.266,16.0819,16.2369,3306788.0],["2017-12-14",16.2369,16.3725,16.0625,16.1691,2744667.0],["2017-12-15",16.1691,16.2369,16.0334,16.0916,2667387.0],["2017-12-18",16.0916,16.091575622558594,15.6362,15.6847,3595356.0],["2017-12-19",15.6847,15.9172,15.6169,15.8494,3861258.0],["2017-12-20",15.8494,17.4091,15.849380493164062,16.5275,10476869.0],["2017-12-21",16.5275,16.7019,16.1885,16.3144,5939925.0],["2017-12-22",16.3144,16.31439781188965,15.946256637573242,15.9463,5029723.0],["2017-12-25",15.9463,16.0819,15.1228,15.2294,5592543.0],["2017-12-26",15.2294,15.3359,14.7546,15.21,3843343.0],["2017-12-27",15.21,15.209978103637695,14.9193,14.9484,3602672.0],["2017-12-28",14.9484,15.0743,14.774,14.8612,3170039.0],["2017-12-29",14.8612,15.4619,14.8322,15.239,4533668.0],["2018-01-02",15.239,15.4522,15.0162,15.3553,4401526.0],["2018-01-03",15.3553,15.5781,15.2003,15.4812,4638449.0],["2018-01-04",15.4812,15.5975,15.394,15.5103,2993343.0],["2018-01-05",15.5103,15.5491,15.3069,15.3553,3243305.0],["2018-01-08",15.3553,15.3844,15.0356,15.0937,3511724.0],["2018-01-09",15.0937,15.3844,15.0259,15.3747,3788487.0],["2018-01-10",15.3747,15.37467098236084,15.0356,15.0937,2599190.0],["2018-01-11",15.0937,15.6944,15.0259,15.6266,6143224.0],["2018-01-12",15.6266,15.6459,15.3456,15.3553,3331756.0],["2018-01-15",15.3553,15.355298042297363,14.1928,14.2024,7369632.0],["2018-01-16",14.2024,14.3671,13.9602,14.0959,5044039.0],["2018-01-17",14.0959,14.2993,13.4177,14.1152,5667530.0],["2018-01-18",14.1152,14.2024,13.8537,13.9602,2585721.0],["2018-01-19",13.9602,14.5124,13.96023941040039,14.0281,3990829.0],["2018-01-22",14.0281,14.4737,13.8634,14.3865,4739031.0],["2018-01-23",14.3865,14.5803,14.2703,14.464,3785143.0],["2018-01-24",14.464,14.6771,14.2509,14.6384,3950507.0],["2018-01-25",14.6384,15.1712,14.464,14.8031,5075025.0],["2018-01-26",14.8031,14.9,14.5512,14.6287,2932049.0],["2018-01-29",14.6287,14.6481,14.1927,14.2218,4051246.0],["2018-01-30",14.2218,15.645933151245117,14.221813201904297,15.6459,18398075.0],["2018-01-31",15.6459,15.7913,15.0356,15.239,13649855.0],["2018-02-01",15.239,15.4812,14.5803,14.8322,9092905.0],["2018-02-02",14.8322,15.5006,14.6287,15.3553,12057371.0],["2018-02-05",15.3553,15.355298042297363,13.8246,13.8246,11935755.0],["2018-02-06",13.8246,13.824612617492676,12.4392,12.4392,10197679.0],["2018-02-07",12.4392,12.8364,11.5092,12.1777,10533724.0],["2018-02-08",12.1777,12.4392,11.8967,12.168,6036498.0],["2018-02-09",12.168,12.167984008789062,11.4123,11.4317,6444912.0],["2018-02-12",11.4317,12.0033,11.431703567504883,11.6158,5870957.0],["2018-02-13",11.6158,11.9064,11.615771293640137,11.7127,5131039.0],["2018-02-14",11.7127,11.7902,11.5867,11.6739,3425486.0],["2018-02-22",11.6739,12.013,11.673901557922363,11.9452,3309173.0],["2018-02-23",11.9452,12.323,11.8967,12.1195,5336624.0],["2018-02-26",12.1195,12.6039,12.11954402923584,12.4877,6286726.0],["2018-02-27",12.4877,13.1465,12.4586,12.8946,10716469.0],["2018-02-28",12.8946,13.224,12.6621,12.943,8353904.0],["2018-03-01",12.943,13.7568,12.8752,13.6405,13258840.0],["2018-03-02",13.6405,14.3478,13.6405,13.7665,15414745.0],["2018-03-05",13.7665,14.2315,13.7277,14.1346,10614950.0],["2018-03-06",14.1346,14.309,13.8924,13.999,10609199.0],["2018-03-07",13.999,14.0668,13.6793,13.7568,6435844.0],["2018-03-08",13.7568,13.9699,13.6212,13.8052,5062101.0],["2018-03-09",13.8052,14.4543,13.7859,14.3768,11028117.0],["2018-03-12",14.3768,14.9581,14.3381,14.5803,10236241.0],["2018-03-13",14.5803,14.7546,14.2412,14.7256,8231213.0],["2018-03-14",14.7256,14.7934,14.2218,14.2412,7335638.0],["2018-03-15",14.2412,14.2509,13.6987,13.9796,7489396.0],["2018-03-16",13.9796,14.3187,13.9796,13.999,5124016.0],["2018-03-19",13.999,14.6093,13.9312,14.4156,6765810.0],["2018-03-20",14.4156,14.5996,14.0668,14.5512,6077718.0],["2018-03-21",14.5512,14.9775,14.2993,14.3381,7829814.0],["2018-03-22",14.3381,14.6675,14.2509,14.4253,5951764.0],["2018-03-23",14.4253,14.425259590148926,13.0786,13.2627,9966137.0],["2018-03-26",13.2627,14.14431095123291,13.1465,14.1443,10548580.0],["2018-03-27",14.1443,14.8903,14.14431095123291,14.8128,12001330.0],["2018-03-28",14.8128,15.7041,14.4349,15.3456,19178136.0],["2018-03-29",15.3456,15.985,15.1712,15.5103,12790098.0],["2018-03-30",15.5103,15.7816,15.4231,15.6944,9413041.0],["2018-04-02",15.6944,16.4306,15.4037,16.3531,16022960.0],["2018-04-03",16.3531,16.6438,15.9172,16.3919,14706132.0],["2018-04-04",16.3919,16.5469,15.7525,15.9172,11682423.0],["2018-04-09",15.9172,16.6147,15.6169,16.4307,12297155.0],["2018-04-10",16.4307,16.8182,15.9269,16.6341,11684306.0],["2018-04-11",16.6341,16.6825,16.2756,16.421,8973434.0],["2018-04-12",16.421,16.4694,15.6459,15.8881,9720163.0],["2018-04-13",15.8881,16.421,15.888131141662598,16.1691,7703991.0],["2018-04-16",16.1691,16.605,16.0916,16.4016,8277611.0],["2018-04-17",16.4016,16.5082,15.7913,15.8688,7597556.0],["2018-04-18",15.8688,16.5178,15.365,16.4888,12945023.0],["2018-04-19",16.4888,17.0507,16.1885,16.8763,16463013.0],["2018-04-20",16.8763,17.0216,16.14,16.1594,12386149.0],["2018-04-23",16.1594,16.7407,15.4909,16.1303,12516612.0],["2018-04-24",16.1303,16.45,15.8881,16.4307,6055879.0],["2018-04-25",16.4307,17.2929,16.2466,17.2347,15986764.0],["2018-04-26",17.2347,18.6686,16.9538,17.6513,22676587.0],["2018-04-27",17.6513,18.2132,16.7794,17.8257,15176428.0],["2018-05-02",17.8257,17.8838,16.8569,16.8666,9276322.0],["2018-05-03",16.8666,17.2929,16.2466,17.2735,10505566.0],["2018-05-04",17.2735,17.273496627807617,16.5469,16.6147,9969634.0],["2018-05-07",16.6147,16.7988,16.2853,16.5178,11305233.0],["2018-05-08",16.5178,17.6319,16.51784324645996,16.6922,16700288.0],["2018-05-09",16.6922,17.0507,16.4888,16.6535,6007610.0],["2018-05-10",16.6535,16.7891,16.3435,16.4016,6480042.0],["2018-05-11",16.4016,16.4597,15.3456,15.4231,16249366.0],["2018-05-14",15.4231,15.7525,15.4134,15.52,5732945.0],["2018-05-15",15.52,15.742812156677246,15.3069,15.7428,4805448.0],["2018-05-16",15.7428,15.8397,15.4328,15.6169,4719748.0],["2018-05-17",15.6169,15.7428,15.4134,15.5006,3566834.0],["2018-05-18",15.5006,15.6266,15.1712,15.4231,4265086.0],["2018-05-21",15.4231,16.2272,15.423112869262695,16.0625,8060601.0],["2018-05-22",16.0625,16.605,15.7913,16.4403,9580406.0],["2018-05-23",16.4403,16.44034194946289,16.0431,16.0819,7849932.0],["2018-05-24",16.0819,16.2563,15.6556,15.6847,5427426.0],["2018-05-25",15.6847,15.9366,15.5975,15.675,4235162.0],["2018-05-28",15.675,15.7525,14.8225,14.9872,7336147.0],["2018-05-29",14.9872,15.1422,14.3381,14.6481,7447068.0],["2018-05-30",14.6481,14.64808177947998,13.7568,13.9796,4706339.0],["2018-05-31",13.9796,14.3574,13.8343,14.0765,3918900.0],["2018-06-01",14.0765,14.2218,13.8052,13.8634,3529692.0],["2018-06-04",13.8634,14.1152,13.7665,13.8343,2775476.0],["2018-06-05",13.8343,14.4059,13.834298133850098,14.3865,4114851.0],["2018-06-06",14.3865,14.6287,14.2412,14.4543,3318822.0],["2018-06-07",14.4543,14.5803,14.2509,14.2606,2202180.0],["2018-06-08",14.2606,14.3768,13.689,13.8924,3850689.0],["2018-06-11",13.8924,14.0281,13.6793,13.9215,2509439.0],["2018-06-12",13.9215,14.1443,13.718,14.1056,2535300.0],["2018-06-13",14.1056,14.105560302734375,13.6599,13.6599,2572514.0],["2018-06-14",13.6599,13.9312,13.5921,13.8149,2220343.0],["2018-06-15",13.8149,13.8827,13.0011,13.224,4765660.0],["2018-06-19",13.224,13.223960876464844,11.9064,11.9645,6664376.0],["2018-06-20",11.9645,12.4974,11.9161,12.2067,5967676.0],["2018-06-21",12.2067,12.478,12.013,12.0711,6042256.0],["2018-06-22",12.0711,12.478,11.9161,12.4199,4241838.0],["2018-06-25",12.4199,12.7105,12.2745,12.323,3163602.0],["2018-06-26",12.323,12.8461,12.013,12.7396,4782272.0],["2018-06-27",12.7396,12.9236,12.5458,12.633,4120062.0],["2018-06-28",12.633,12.8946,12.4974,12.6814,3806962.0],["2018-06-29",12.6814,13.3499,12.681441307067871,13.2627,5584956.0],["2018-07-02",13.2627,13.3305,12.8946,12.9624,3594359.0],["2018-07-03",12.9624,13.6405,12.8946,13.5243,5375262.0],["2018-07-04",13.5243,13.6115,13.253,13.3596,4468069.0],["2018-07-05",13.3596,13.4855,12.943,13.0205,3375369.0],["2018-07-06",13.0205,13.3819,12.8349,13.0889,3434000.0],["2018-07-09",13.0889,13.3917,13.088891983032227,13.3331,2583300.0],["2018-07-10",13.3331,13.4308,12.9717,13.1475,3287689.0],["2018-07-11",13.1475,13.14749813079834,12.1903,12.4247,5903952.0],["2018-07-12",12.4247,13.1182,12.424678802490234,13.0107,5536795.0],["2018-07-13",13.0107,13.841,13.010749816894531,13.4991,5977560.0],["2018-07-16",13.4991,13.6261,13.0889,13.4991,6075685.0],["2018-07-17",13.4991,13.7433,13.2452,13.5187,4347700.0],["2018-07-18",13.5187,14.1341,13.4405,13.8508,8617333.0],["2018-07-19",13.8508,13.850784301757812,12.463750839233398,12.4638,14642147.0],["2018-07-20",12.4638,12.5126,11.9656,12.327,8694809.0],["2018-07-23",12.327,13.557746887207031,12.2586,13.5577,17500044.0],["2018-07-24",13.5577,14.2024,13.557746887207031,14.0071,19874331.0],["2018-07-25",14.0071,14.2513,13.841,13.9485,11225339.0],["2018-07-26",13.9485,14.1829,13.5187,13.5773,9337700.0],["2018-07-27",13.5773,13.7824,13.2256,13.4991,8177384.0],["2018-07-30",13.4991,13.8215,13.2061,13.2159,6741300.0],["2018-07-31",13.2159,13.5577,13.0107,13.3624,6615975.0],["2018-08-01",13.3624,13.4601,12.7959,12.874,6952153.0],["2018-08-02",12.874,12.87399959564209,11.8191,11.9265,11145906.0],["2018-08-03",11.9265,12.1903,11.8386,11.8777,5035052.0],["2018-08-06",11.8777,11.877680778503418,10.9888,11.1842,7947492.0],["2018-08-07",11.1842,11.5065,11.1256,11.4772,5335861.0],["2018-08-08",11.4772,11.4967,10.5297,10.7641,10067027.0],["2018-08-09",10.7641,11.526,10.6274,11.3014,9016056.0],["2018-08-10",11.3014,11.4967,11.233,11.4088,5889281.0],["2018-08-13",11.4088,11.9558,11.1549,11.8484,8395916.0],["2018-08-14",11.8484,11.9851,11.6237,11.7214,5026000.0],["2018-08-15",11.7214,12.2879,11.721394538879395,11.7605,7731400.0],["2018-08-16",11.7605,12.0144,11.3307,11.7116,5638819.0],["2018-08-17",11.7116,11.9754,11.3404,11.3698,4303100.0],["2018-08-20",11.3698,11.7702,11.067,11.7605,5675100.0],["2018-08-21",11.7605,11.907,11.4284,11.7019,6594070.0],["2018-08-22",11.7019,11.8191,11.5846,11.7214,3788445.0],["2018-08-23",11.7214,11.9168,11.4381,11.7605,6045753.0],["2018-08-24",11.7605,11.760466575622559,11.0865,11.1549,8374659.0],["2018-08-27",11.1549,12.1805,11.1158,12.0047,12716087.0],["2018-08-28",12.0047,12.3661,11.8972,12.3075,11843943.0],["2018-08-29",12.3075,12.4833,12.0633,12.2879,7394873.0],["2018-08-30",12.2879,12.5712,12.1121,12.4149,8713867.0],["2018-08-31",12.4149,12.4442,11.8484,11.907,8688744.0],["2018-09-03",11.907,12.073,11.5553,11.9558,7987422.0],["2018-09-04",11.9558,12.454,11.9265,12.4442,9276721.0],["2018-09-05",12.4442,12.7959,12.3563,12.3563,9811006.0],["2018-09-06",12.3563,12.7666,12.3075,12.581,7436503.0],["2018-09-07",12.581,12.6982,12.034,12.0633,9785252.0],["2018-09-10",12.0633,12.4247,11.9656,12.0926,7367432.0],["2018-09-11",12.0926,12.3856,11.8191,12.2098,4710163.0],["2018-09-12",12.2098,12.5028,12.1219,12.2879,5786588.0],["2018-09-13",12.2879,12.5614,11.8191,12.454,6159647.0],["2018-09-14",12.454,12.5224,12.2,12.2586,6202666.0],["2018-09-17",12.2586,12.2782,11.5553,11.6237,7564516.0],["2018-09-18",11.6237,12.5614,11.6237,12.5224,9628773.0],["2018-09-19",12.5224,12.7275,12.2,12.3758,8149652.0],["2018-09-20",12.3758,12.5028,11.9168,12.0535,7362652.0],["2018-09-21",12.0535,12.1512,11.8386,12.0926,6457378.0],["2018-09-25",12.0926,12.1316,11.9168,11.9851,3722964.0],["2018-09-26",11.9851,12.0926,11.8777,11.9656,3961675.0],["2018-09-27",11.9656,11.9754,11.5651,11.6823,4796928.0],["2018-09-28",11.6823,11.78,11.5749,11.6433,2920802.0],["2018-10-08",11.6433,11.6432523727417,11.067,11.1842,4644875.0],["2018-10-09",11.1842,11.2916,11.0572,11.2037,2621859.0],["2018-10-10",11.2037,11.2916,11.0767,11.1939,1649801.0],["2018-10-11",11.1939,11.19393253326416,10.0804,10.266,5064002.0],["2018-10-12",10.266,10.2953,9.5334,10.0804,4980072.0],["2018-10-15",10.0804,10.2172,9.7971,9.7971,2709106.0],["2018-10-16",9.7971,10.0218,9.4846,9.5529,2938162.0],["2018-10-17",9.5529,9.7874,9.4846,9.7581,3113857.0],["2018-10-18",9.7581,9.758061408996582,9.4162,9.5139,2164600.0],["2018-10-19",9.5139,9.7483,9.1915,9.7092,2900637.0],["2018-10-22",9.7092,10.3539,9.709222793579102,10.1878,5495915.0],["2018-10-23",10.1878,10.2465,9.9632,9.9827,3767200.0],["2018-10-24",9.9827,10.0804,9.8557,9.8948,1993882.0],["2018-10-25",9.8948,9.894811630249023,9.4553,9.7092,3102100.0],["2018-10-26",9.7092,9.9143,9.5725,9.6506,2751079.0],["2018-10-29",9.6506,9.7483,9.4748,9.5236,2620279.0],["2018-10-30",9.5236,9.7971,9.4846,9.7288,2975376.0],["2018-10-31",9.7288,9.9143,9.6897,9.8167,2818385.0],["2018-11-01",9.8167,10.0999,9.816669464111328,9.9534,3436834.0],["2018-11-02",9.9534,10.3051,9.953417778015137,10.2855,4863108.0],["2018-11-05",10.2855,11.3111,10.285524368286133,10.9693,13072078.0],["2018-11-06",10.9693,11.0279,10.7348,10.9497,3682409.0],["2018-11-07",10.9497,11.0376,10.7446,10.7739,3256987.0],["2018-11-08",10.7739,10.8911,10.5981,10.6469,3202223.0],["2018-11-09",10.6469,10.9888,10.4906,10.8618,3898673.0],["2018-11-12",10.8618,11.0279,10.6958,10.979,2954727.0],["2018-11-13",10.979,11.1744,10.7446,11.1353,3640655.0],["2018-11-14",11.1353,11.4088,11.0376,11.3991,5320300.0],["2018-11-15",11.3991,11.907,11.2818,11.5651,5390376.0],["2018-11-16",11.5651,11.7409,11.3307,11.4674,5731526.0],["2018-11-19",11.4674,11.5163,11.0865,11.3795,5195083.0],["2018-11-20",11.3795,11.7312,11.0963,11.1744,5571097.0],["2018-11-21",11.1744,11.2037,10.8814,11.0181,4067292.0],["2018-11-22",11.0181,11.2818,10.9204,11.0181,3743168.0],["2018-11-23",11.0181,11.0963,10.432,10.4516,4905469.0],["2018-11-26",10.4516,10.6079,10.2562,10.52,2979192.0],["2018-11-27",10.52,10.9888,10.5004,10.7641,5093000.0],["2018-11-28",10.7641,11.1256,10.3832,11.0865,5399111.0],["2018-11-29",11.0865,11.1646,10.559,10.5981,5113613.0],["2018-11-30",10.5981,10.7055,10.3148,10.6176,3964800.0],["2018-12-03",10.6176,11.1842,10.617630004882812,11.0376,5901932.0],["2018-12-04",11.0376,11.1646,10.9009,11.0963,3318452.0],["2018-12-05",11.0963,11.4772,10.8228,11.0376,8345265.0],["2018-12-06",11.0376,11.037647247314453,10.6079,10.6665,5639092.0],["2018-12-07",10.6665,10.8228,10.5493,10.6079,2975044.0],["2018-12-10",10.6079,10.7935,10.4516,10.559,2873800.0],["2018-12-11",10.559,10.8716,10.559024810791016,10.8716,3802822.0],["2018-12-12",10.8716,10.87159538269043,10.5883,10.6762,3023006.0],["2018-12-13",10.6762,10.8423,10.5493,10.7641,3358600.0],["2018-12-14",10.7641,10.764148712158203,10.3539,10.3832,3770869.0],["2018-12-17",10.3832,10.4027,10.0609,10.2562,2941848.0],["2018-12-18",10.2562,10.4223,9.9827,10.3148,2552948.0],["2018-12-19",10.3148,10.3539,10.0609,10.1292,1788626.0],["2018-12-20",10.1292,10.2269,9.9925,10.1195,1716300.0],["2018-12-21",10.1195,10.1878,10.0316,10.1683,1969159.0],["2018-12-24",10.1683,10.5688,10.168310165405273,10.4906,3158541.0],["2018-12-25",10.4906,10.9204,10.266,10.8325,6067004.0],["2018-12-26",10.8325,10.832523345947266,10.4613,10.4809,4802841.0],["2018-12-27",10.4809,11.1158,10.480880737304688,10.7935,9043444.0],["2018-12-28",10.7935,10.7935,10.4906,10.5688,6567435.0],["2019-01-02",10.5688,11.0279,10.3734,10.8911,9975918.0],["2019-01-03",10.8911,11.3111,10.7348,11.1256,15447564.0],["2019-01-04",11.1256,11.5944,10.7837,11.5163,14137774.0],["2019-01-07",11.5163,12.4735,11.3405,12.0633,16513942.0],["2019-01-08",12.0633,12.073,11.6335,11.7019,10833821.0],["2019-01-09",11.7019,12.2098,11.6237,11.6335,9575675.0],["2019-01-10",11.6335,11.7898,11.4577,11.7605,7307888.0],["2019-01-11",11.7605,12.0633,11.7507,11.8093,7548962.0],["2019-01-14",11.8093,11.809305191040039,11.4479,11.653,4866914.0],["2019-01-15",11.653,11.8288,11.4381,11.7214,5659138.0],["2019-01-16",11.7214,11.7702,11.3991,11.5846,4756566.0],["2019-01-17",11.5846,11.6335,11.3209,11.3795,5170424.0],["2019-01-18",11.3795,11.4479,11.1256,11.3795,4567222.0],["2019-01-21",11.3795,11.6823,11.3014,11.4674,4901661.0],["2019-01-22",11.4674,11.5358,11.1451,11.2232,3867400.0],["2019-01-23",11.2232,11.3307,11.067,11.2525,2487600.0],["2019-01-24",11.2525,11.4674,11.1353,11.3502,4017385.0],["2019-01-25",11.3502,11.7019,11.2135,11.3795,5316179.0],["2019-01-28",11.3795,11.487,11.1549,11.2037,3903891.0],["2019-01-29",11.2037,11.20370101928711,10.52,10.7055,4661995.0],["2019-01-30",10.7055,10.9107,10.5102,10.6176,2111453.0],["2019-01-31",10.6176,10.617630004882812,9.5822,9.8167,8524787.0],["2019-02-01",9.8167,10.2562,9.816669464111328,10.2269,4183486.0],["2019-02-11",10.2269,10.6274,10.22691822052002,10.5981,3757793.0],["2019-02-12",10.5981,10.7935,10.5395,10.7641,4131011.0],["2019-02-13",10.7641,11.0279,10.6567,10.9693,4615748.0],["2019-02-14",10.9693,11.0963,10.813,10.9497,3921001.0],["2019-02-15",10.9497,11.1158,10.8716,10.9009,4189477.0],["2019-02-18",10.9009,11.487,10.900897026062012,11.4674,8023240.0],["2019-02-19",11.4674,12.073,11.4577,11.6433,9967298.0],["2019-02-20",11.6433,11.9363,11.4088,11.8679,7939593.0],["2019-02-21",11.8679,12.2586,11.7214,11.8093,11646406.0],["2019-02-22",11.8093,12.2879,11.7214,12.2684,12617293.0],["2019-02-25",12.2684,13.1768,12.26839542388916,13.0205,16127462.0],["2019-02-26",13.0205,13.1963,12.6591,12.6982,13654754.0],["2019-02-27",12.6982,13.1377,12.6005,12.8349,10614682.0],["2019-02-28",12.8349,12.9912,12.6005,12.6982,9166236.0],["2019-03-01",12.6982,13.5382,12.698177337646484,12.8838,16471260.0],["2019-03-04",12.8838,13.2452,12.7763,12.9424,13180104.0],["2019-03-05",12.9424,13.5089,12.8545,13.4894,12242319.0],["2019-03-06",13.4894,13.9094,13.2159,13.5577,12972647.0],["2019-03-07",13.5577,14.0071,13.2452,13.8019,13504183.0],["2019-03-08",13.8019,14.3099,13.3038,13.4796,16122995.0],["2019-03-11",13.4796,14.1243,13.4601,14.0461,12623785.0],["2019-03-12",14.0461,14.4564,13.841,14.1634,18169261.0],["2019-03-13",14.1634,14.3782,13.4601,13.6066,13647734.0],["2019-03-14",13.6066,13.606588363647461,12.8642,13.1573,11662692.0],["2019-03-15",13.1573,13.5187,13.0303,13.2256,8682611.0],["2019-03-18",13.2256,13.469836235046387,13.0694,13.4698,7484996.0],["2019-03-19",13.4698,13.9192,13.3331,13.7726,10381992.0],["2019-03-20",13.7726,13.8215,13.1768,13.4991,6809372.0],["2019-03-21",13.4991,14.1438,13.4796,13.9973,13387860.0],["2019-03-22",13.9973,14.0852,13.6847,14.0559,9285077.0],["2019-03-25",14.0559,15.062,13.7922,14.7494,19813910.0],["2019-03-26",14.7494,15.0132,13.6847,13.7336,17647835.0],["2019-03-27",13.7336,13.7922,13.1377,13.3526,9855940.0],["2019-03-28",13.3526,14.5248,13.2061,13.9192,16757000.0],["2019-03-29",13.9192,15.2378,13.919157981872559,15.1206,26699800.0],["2019-04-01",15.1206,16.0192,15.120599746704102,15.6578,21185021.0],["2019-04-02",15.6578,16.5272,15.5308,15.7457,19698324.0],["2019-04-03",15.7457,16.1169,15.4429,15.7555,14517447.0],["2019-04-04",15.7555,16.0192,15.3453,15.6188,11038261.0],["2019-04-08",15.6188,15.8337,14.935,15.0718,13274580.0],["2019-04-09",15.0718,15.5699,15.0522,15.3648,9429874.0],["2019-04-10",15.3648,15.364795684814453,14.7299,14.9741,8559838.0],["2019-04-11",14.9741,15.5797,14.6615,14.7201,9436920.0],["2019-04-12",14.7201,15.0229,14.6322,14.808,5183576.0],["2019-04-15",14.808,15.4527,14.808030128479004,14.8471,9166394.0],["2019-04-16",14.8471,15.5699,14.3489,15.5308,15700624.0],["2019-04-17",15.5308,15.8043,15.2573,15.4332,12344180.0],["2019-04-18",15.4332,15.5113,15.0229,15.4527,8784405.0],["2019-04-19",15.4527,15.5895,15.1011,15.5504,6688149.0],["2019-04-22",15.5504,15.9118,15.228,15.2671,9010934.0],["2019-04-23",15.2671,15.3355,14.6908,14.7104,6513933.0],["2019-04-24",14.7104,15.0913,14.2317,15.0913,7633198.0],["2019-04-25",15.0913,15.09129524230957,14.222,14.2415,7061300.0],["2019-04-26",14.2415,14.8569,13.675,14.6029,7995718.0],["2019-05-06",14.6029,14.6029052734375,12.4051,12.4247,9432218.0],["2019-05-07",12.4247,12.62,12.2684,12.5028,6130751.0],["2019-05-08",12.5028,12.7959,12.0242,12.3954,3838615.0],["2019-05-09",12.3954,12.6786,12.2293,12.4442,4309915.0],["2019-05-10",12.4442,13.0401,12.1121,12.9131,7469118.0],["2019-05-13",12.9131,12.91307258605957,12.3465,12.5126,7067048.0],["2019-05-14",12.5126,12.6493,12.1903,12.4442,5195663.0],["2019-05-15",12.4442,12.7763,12.444214820861816,12.6786,4821059.0],["2019-05-16",12.6786,12.9228,12.5224,12.8154,5155682.0],["2019-05-17",12.8154,12.9619,12.2098,12.2684,5640049.0],["2019-05-20",12.2684,12.5224,12.0144,12.4149,6107178.0],["2019-05-21",12.4149,12.747,12.2196,12.4833,6745778.0],["2019-05-22",12.4833,13.2159,12.4051,13.0791,13723906.0],["2019-05-23",13.0791,13.079124450683594,12.3758,12.4833,10668358.0],["2019-05-24",12.4833,12.5419,11.907,11.9363,8071305.0],["2019-05-27",11.9363,12.3758,11.7019,12.3465,8436910.0],["2019-05-28",12.3465,12.4638,12.1903,12.2586,7444600.0],["2019-05-29",12.2586,12.4638,12.1121,12.3172,5660922.0],["2019-05-30",12.3172,12.31723403930664,11.8777,11.9656,6921000.0],["2019-05-31",11.9656,12.3856,11.9168,12.1121,8404628.0],["2019-06-03",12.1121,12.3758,11.7995,11.9851,8239959.0],["2019-06-04",11.9851,12.4637,11.7409,11.907,11359014.0],["2019-06-05",11.907,12.2586,11.8972,12.0047,9316363.0],["2019-06-06",12.0047,12.1512,11.2428,11.4186,10147185.0],["2019-06-10",11.4186,11.78,11.1451,11.6139,8804100.0],["2019-06-11",11.6139,12.1219,11.3795,12.0242,9564392.0],["2019-06-12",12.0242,12.3465,11.9851,12.034,7698719.0],["2019-06-13",12.034,12.2196,11.9168,12.073,6390200.0],["2019-06-14",12.073,12.2489,11.5358,11.6042,9369234.0],["2019-06-17",11.6042,11.7605,11.3307,11.6237,6204001.0],["2019-06-18",11.6237,11.623716354370117,11.3111,11.3795,6887110.0],["2019-06-19",11.3795,11.8679,11.379520416259766,11.6823,9232011.0],["2019-06-20",11.6823,11.9558,11.4577,11.8191,8314151.0],["2019-06-21",11.8191,12.3563,11.819074630737305,12.1903,9964841.0],["2019-06-24",12.1903,12.4247,11.9168,11.9656,8183953.0],["2019-06-25",11.9656,12.0144,11.6628,11.8679,6651031.0],["2019-06-26",11.8679,12.073,11.7214,11.9265,5160671.0],["2019-06-27",11.9265,12.8935,11.926519393920898,12.3368,18414436.0],["2019-06-28",12.3368,12.7763,12.1316,12.6982,17181018.0],["2019-07-01",12.6982,13.6359,12.698177337646484,13.4991,21611289.0],["2019-07-02",13.4991,13.499139785766602,12.9131,12.9814,16976228.0],["2019-07-03",12.9814,12.9814453125,12.5028,12.6982,12034639.0],["2019-07-04",12.6982,13.167,12.6493,12.8935,13229565.0],["2019-07-05",12.8935,12.893535614013672,12.5419,12.6982,7738800.0],["2019-07-08",12.6982,12.698177337646484,11.8777,11.9851,11233230.0],["2019-07-09",11.9851,12.1023,11.7605,11.9754,6072488.0],["2019-07-10",11.9754,12.1414,11.8191,11.8386,5310613.0],["2019-07-11",11.8386,11.9754,11.6335,11.7605,5257006.0],["2019-07-12",11.7605,11.8484,11.6335,11.7605,3199596.0],["2019-07-15",11.7605,12.0444,11.5157,11.9955,5813646.0],["2019-07-16",11.9955,12.2207,11.9074,12.1913,5829683.0],["2019-07-17",12.1913,12.299,12.064,12.0934,4952492.0],["2019-07-18",12.0934,12.093403816223145,11.7017,11.7801,4438580.0],["2019-07-19",11.7801,11.9759,11.7507,11.829,3347988.0],["2019-07-22",11.829,11.878,11.3394,11.4863,4673447.0],["2019-07-23",11.4863,11.67233657836914,11.4569,11.6723,2991190.0],["2019-07-24",11.6723,11.9759,11.6332,11.878,4887780.0],["2019-07-25",11.878,12.0444,11.8094,11.9759,5240139.0],["2019-07-26",11.9759,12.0836,11.8682,12.0542,5335664.0],["2019-07-29",12.0542,12.2697,12.0053,12.1619,5175445.0],["2019-07-30",12.1619,12.3872,12.0542,12.2795,7179403.0],["2019-07-31",12.2795,12.3774,12.1522,12.2599,6159238.0],["2019-08-01",12.2599,12.3382,12.0836,12.2011,4780109.0],["2019-08-02",12.2011,12.201117515563965,11.7996,11.9759,5129042.0],["2019-08-05",11.9759,12.2207,11.7898,11.8388,6265331.0],["2019-08-06",11.8388,11.838804244995117,10.8204,11.3394,8946302.0],["2019-08-07",11.3394,11.4471,10.9477,10.9771,5000103.0],["2019-08-08",10.9771,11.2121,10.977088928222656,11.0848,3625128.0],["2019-08-09",11.0848,11.2121,10.6931,10.8008,5272772.0],["2019-08-12",10.8008,11.0554,10.6344,11.0456,3995924.0],["2019-08-13",11.0456,11.045633316040039,10.8596,11.0163,3322121.0],["2019-08-14",11.0163,11.2806,10.9771,11.075,4074440.0],["2019-08-15",11.075,11.1631,10.6637,11.1534,4580311.0],["2019-08-16",11.1534,11.3982,11.0554,11.2513,5172800.0],["2019-08-19",11.2513,11.8878,11.25127124786377,11.8486,8347914.0],["2019-08-20",11.8486,12.1815,11.8388,12.064,9047720.0],["2019-08-21",12.064,12.2795,11.9074,12.2207,8487831.0],["2019-08-22",12.2207,12.43613052368164,12.1522,12.4361,8064550.0],["2019-08-23",12.4361,12.43613052368164,12.0934,12.2305,5996150.0],["2019-08-26",12.2305,12.230493545532227,11.8486,12.1424,4844480.0],["2019-08-27",12.1424,12.5438,12.142363548278809,12.4655,8231592.0],["2019-08-28",12.4655,12.6711,12.2892,12.4165,5598663.0],["2019-08-29",12.4165,12.7593,12.3578,12.4949,7010800.0],["2019-08-30",12.4949,12.7789,12.3382,12.4459,7509395.0],["2019-09-02",12.4459,13.0433,12.3578,12.9453,11552504.0],["2019-09-03",12.9453,13.1118,12.7887,12.9943,9034116.0],["2019-09-04",12.9943,13.1608,12.7789,12.9747,8841569.0],["2019-09-05",12.9747,13.4349,12.9747,13.1216,10960837.0],["2019-09-06",13.1216,13.5818,13.0628,13.3468,10093542.0],["2019-09-09",13.3468,13.9637,13.346808433532715,13.905,15506604.0],["2019-09-10",13.905,14.2673,13.6504,13.905,14331185.0],["2019-09-11",13.905,14.2477,13.6014,13.7189,12625320.0],["2019-09-12",13.7189,13.9833,13.6406,13.9441,10026410.0],["2019-09-16",13.9441,13.944134712219238,13.67,13.7679,10526187.0],["2019-09-17",13.7679,13.8462,13.2587,13.4839,10698304.0],["2019-09-18",13.4839,13.5818,13.3174,13.3566,7314438.0],["2019-09-19",13.3566,13.7091,13.337,13.4741,9241379.0],["2019-09-20",13.4741,13.5916,13.1999,13.5329,9248121.0],["2019-09-23",13.5329,13.532859802246094,13.0041,13.2391,9508414.0],["2019-09-24",13.2391,13.6308,13.239093780517578,13.3468,9683680.0],["2019-09-25",13.3468,13.3958,12.8768,12.8866,7421420.0],["2019-09-26",12.8866,13.0726,12.4361,12.4851,7552687.0],["2019-09-27",12.4851,12.7984,12.397,12.5536,4112152.0],["2019-09-30",12.5536,12.6516,12.2207,12.2305,4256220.0],["2019-10-08",12.2305,12.5732,12.1717,12.4753,4279624.0],["2019-10-09",12.4753,12.4753,12.2011,12.4361,3750000.0],["2019-10-10",12.4361,12.583,12.3676,12.5341,3785959.0],["2019-10-11",12.5341,12.632,12.2403,12.4655,4954210.0],["2019-10-14",12.4655,12.867,12.465508460998535,12.8376,5992058.0],["2019-10-15",12.8376,12.83761215209961,12.5536,12.583,5243135.0],["2019-10-16",12.583,12.7005,12.4263,12.4753,3193704.0],["2019-10-17",12.4753,12.7005,12.4068,12.5634,3587661.0],["2019-10-18",12.5634,12.7201,12.2697,12.3676,4323132.0],["2019-10-21",12.3676,12.3676,11.6821,11.9563,6843020.0],["2019-10-22",11.9563,13.1314,11.8976,12.867,13185492.0],["2019-10-23",12.867,12.9943,12.6711,12.8768,8606967.0],["2019-10-24",12.8768,13.0432,12.5341,12.8082,6893333.0],["2019-10-25",12.8082,12.9551,12.6516,12.9257,7276373.0],["2019-10-28",12.9257,13.4741,12.8768,13.3762,16370170.0],["2019-10-29",13.3762,13.4349,12.915950775146484,12.916,9847965.0],["2019-10-30",12.916,13.1216,12.7005,12.8768,6664032.0],["2019-10-31",12.8768,13.0237,12.7299,12.7887,5407301.0],["2019-11-01",12.7887,13.0237,12.5243,13.0041,6987219.0],["2019-11-04",13.0041,13.2685,12.9747,13.102,8034129.0],["2019-11-05",13.102,13.1705,12.8376,13.0922,6776554.0],["2019-11-06",13.0922,13.2881,12.9747,13.0335,6941854.0],["2019-11-07",13.0335,13.4349,12.9845,13.3958,9953663.0],["2019-11-08",13.3958,13.5133,13.1803,13.2489,8062745.0],["2019-11-11",13.2489,13.248885154724121,12.4361,12.4851,8872782.0],["2019-11-12",12.4851,12.5732,12.0934,12.4165,5677913.0],["2019-11-13",12.4165,12.5536,12.2795,12.3872,3891300.0],["2019-11-14",12.3872,12.5732,12.2892,12.4949,4168323.0],["2019-11-15",12.4949,12.5928,12.3284,12.3578,4259137.0],["2019-11-18",12.3578,12.4557,12.1522,12.3774,3515581.0],["2019-11-19",12.3774,12.6124,12.348,12.5928,3755765.0],["2019-11-20",12.5928,12.632,12.299,12.3774,4448975.0],["2019-11-21",12.3774,12.5145,12.2795,12.4459,2686552.0],["2019-11-22",12.4459,12.7495,12.1228,12.2795,6628842.0],["2019-11-25",12.2795,12.279454231262207,11.8584,12.0249,4290864.0],["2019-11-26",12.0249,12.2207,11.9759,12.0151,2713696.0],["2019-11-27",12.0151,12.1326,11.9074,11.9759,3021923.0],["2019-11-28",11.9759,12.0053,11.7996,11.829,2722200.0],["2019-11-29",11.829,11.9269,11.7409,11.8682,3518203.0],["2019-12-02",11.8682,12.1522,11.868181228637695,12.0151,3411904.0],["2019-12-03",12.0151,12.3774,12.015066146850586,12.299,6452221.0],["2019-12-04",12.299,12.4068,12.0738,12.2207,4879580.0],["2019-12-05",12.2207,12.3872,12.1717,12.3186,5251874.0],["2019-12-06",12.3186,12.4949,12.2697,12.4361,6430136.0],["2019-12-09",12.4361,12.7495,12.43613052368164,12.5243,6822052.0],["2019-12-10",12.5243,12.7299,12.348,12.6418,6684199.0],["2019-12-11",12.6418,12.6516,12.3774,12.4557,5540189.0],["2019-12-12",12.4557,13.0139,12.4068,12.7887,11265549.0],["2019-12-13",12.7887,13.0139,12.7397,12.9551,8658900.0],["2019-12-16",12.9551,13.1901,12.867,13.1608,10684406.0],["2019-12-17",13.1608,13.4251,13.0726,13.2293,11477133.0],["2019-12-18",13.2293,13.6014,13.229301452636719,13.2978,11279444.0],["2019-12-19",13.2978,13.6504,13.297846794128418,13.5524,9799601.0],["2019-12-20",13.5524,13.6602,13.1118,13.1412,9502085.0],["2019-12-23",13.1412,13.1705,12.7299,12.7495,7469783.0],["2019-12-24",12.7495,13.1901,12.749483108520508,13.1608,6224911.0],["2019-12-25",13.1608,13.572,13.1412,13.3664,7572975.0],["2019-12-26",13.3664,13.572,13.2881,13.5329,7160498.0],["2019-12-27",13.5329,13.67,13.2489,13.4643,7694335.0],["2019-12-30",13.4643,13.464314460754395,12.9845,13.386,6923906.0],["2019-12-31",13.386,13.4447,13.0922,13.337,6541792.0],["2020-01-02",13.337,13.8756,13.2881,13.8364,14004748.0],["2020-01-03",13.8364,14.0616,13.6406,13.7385,8701639.0],["2020-01-06",13.7385,14.1987,13.67,14.0225,15655318.0],["2020-01-07",14.0225,14.0616,13.8266,14.0518,9561582.0],["2020-01-08",14.0518,14.051848411560059,13.6504,13.67,11121846.0],["2020-01-09",13.67,14.3946,13.669952392578125,14.1694,15185207.0],["2020-01-10",14.1694,14.5121,14.0518,14.3652,12707095.0],["2020-01-13",14.3652,14.6786,14.14,14.6786,13853669.0],["2020-01-14",14.6786,14.7569,14.4435,14.5121,9572799.0],["2020-01-15",14.5121,14.6296,14.2771,14.5121,9576829.0],["2020-01-16",14.5121,14.6883,14.2967,14.4533,8647571.0],["2020-01-17",14.4533,14.5415,14.0616,14.3358,9980169.0],["2020-01-20",14.3358,14.6688,14.1498,14.61,10260971.0],["2020-01-21",14.61,14.6492,14.0812,14.1106,9419116.0],["2020-01-22",14.1106,14.110600471496582,13.2685,13.8756,14484574.0],["2020-01-23",13.8756,14.2575,13.337,13.5427,12402385.0],["2020-02-03",13.5427,13.542652130126953,12.1913,12.1913,1515900.0],["2020-02-04",12.1913,12.191325187683105,11.1044,11.829,14828282.0],["2020-02-05",11.829,12.3284,11.7996,12.0836,12146226.0],["2020-02-06",12.0836,12.5341,11.9955,12.4557,10143484.0],["2020-02-07",12.4557,13.6993,12.45571517944336,13.2489,16328713.0],["2020-02-10",13.2489,14.57083797454834,13.248885154724121,14.5708,25338429.0],["2020-02-11",14.5708,15.8144,13.7777,14.8842,45258472.0],["2020-02-12",14.8842,16.0299,14.2673,15.932,34419059.0],["2020-02-13",15.932,16.353,15.08,15.1192,28124586.0],["2020-02-14",15.1192,15.4619,14.9527,15.2269,18613785.0],["2020-02-17",15.2269,16.754505157470703,14.7569,16.7545,31809782.0],["2020-02-18",16.7545,18.429,16.754505157470703,18.429,54123262.0],["2020-02-19",18.429,18.5857,17.1658,17.1756,36671716.0],["2020-02-20",17.1756,18.1156,17.156,17.7435,26402798.0],["2020-02-21",17.7435,18.4094,17.5281,17.9198,27570818.0],["2020-02-24",17.9198,18.3996,17.5966,18.3702,24712609.0],["2020-02-25",18.3702,18.370223999023438,16.7055,17.8121,31433404.0],["2020-02-26",17.8121,17.81206512451172,16.6566,16.8328,23030244.0],["2020-02-27",16.8328,17.6162,16.686,17.1658,18719092.0],["2020-02-28",17.1658,17.1657772064209,15.6969,15.7361,25680873.0],["2020-03-02",15.7361,16.9112,15.736111640930176,16.6468,22334373.0],["2020-03-03",16.6468,17.7043,16.4216,16.6664,26504637.0],["2020-03-04",16.6664,16.921,16.1866,16.5097,17408637.0],["2020-03-05",16.5097,17.3322,16.4216,16.4901,19666832.0],["2020-03-06",16.4901,16.4999,15.9907,16.2747,14496076.0],["2020-03-09",16.2747,16.6958,15.6774,15.6872,19317032.0],["2020-03-10",15.6872,16.6957,15.4717,16.6664,22562033.0],["2020-03-11",16.6664,17.8023,16.66637420654297,16.9601,33924790.0],["2020-03-12",16.9601,17.2245,16.5391,17.0189,19447742.0],["2020-03-13",17.0189,17.3714,15.9907,16.9406,21786343.0],["2020-03-16",16.9406,17.3518,15.2759,15.5696,21759065.0],["2020-03-17",15.5696,16.1572,15.4521,15.932,14431303.0],["2020-03-18",15.932,16.402,15.5109,15.5207,13787585.0],["2020-03-19",15.5207,16.0299,15.1584,15.8928,13126626.0],["2020-03-20",15.8928,16.2257,15.5109,15.7557,9750105.0],["2020-03-23",15.7557,15.755696296691895,14.6883,14.6981,11372360.0],["2020-03-24",14.6981,15.7459,14.698136329650879,15.4815,15667722.0],["2020-03-25",15.4815,16.2453,15.4423,15.7459,14215706.0],["2020-03-26",15.7459,15.7851,15.2367,15.2759,9444729.0],["2020-03-27",15.2759,15.6186,15.2073,15.2759,7788701.0],["2020-03-30",15.2759,15.27587890625,13.9343,14.2771,11129907.0],["2020-03-31",14.2771,14.5415,13.7287,13.8658,11010381.0],["2020-04-01",13.8658,14.1302,13.630782127380371,13.6308,7792627.0],["2020-04-02",13.6308,14.2379,13.630782127380371,14.2183,8346997.0],["2020-04-03",14.2183,14.2771,13.856,13.9539,7104793.0],["2020-04-07",13.9539,14.7569,13.953927040100098,14.7275,10868409.0],["2020-04-08",14.7275,14.9527,14.5708,14.7667,8581734.0],["2020-04-09",14.7667,15.1192,14.766680717468262,14.8842,6515501.0],["2020-04-10",14.8842,14.9332,14.375,14.5415,6958995.0],["2020-04-13",14.5415,14.541461944580078,14.1106,14.14,4991345.0],["2020-04-14",14.14,14.5904,14.0029,14.2183,8538652.0],["2020-04-15",14.2183,14.375,13.8658,13.9833,8163843.0],["2020-04-16",13.9833,14.1498,13.807,13.9931,6339945.0],["2020-04-17",13.9931,14.424,13.9148,13.9539,8527481.0],["2020-04-20",13.9539,14.4435,13.953927040100098,14.3946,8777752.0],["2020-04-21",14.3946,14.6981,14.2281,14.4729,9603076.0],["2020-04-22",14.4729,14.8548,14.2967,14.6883,8128565.0],["2020-04-23",14.6883,14.7667,14.3456,14.4729,8028698.0],["2020-04-24",14.4729,14.7079,14.0616,14.2575,6375676.0],["2020-04-27",14.2575,14.8548,14.257485389709473,14.4631,8301225.0],["2020-04-28",14.4631,14.463123321533203,13.0432,13.4447,13784362.0],["2020-04-29",13.4447,13.444729804992676,12.8376,12.9062,9029267.0],["2020-04-30",12.9062,13.7875,12.906158447265625,13.6406,11672649.0],["2020-05-06",13.6406,14.0714,13.6112,13.9931,8805947.0],["2020-05-07",13.9931,14.424,13.8658,13.9931,10111671.0],["2020-05-08",13.9931,14.5415,13.993093490600586,14.3848,9110160.0],["2020-05-11",14.3848,14.6786,14.091,14.2869,7139823.0],["2020-05-12",14.2869,14.326,13.9245,14.2771,4646180.0],["2020-05-13",14.2771,14.375,14.1204,14.2281,3488785.0],["2020-05-14",14.2281,14.3064,14.0225,14.1008,4454586.0],["2020-05-15",14.1008,14.2183,13.905,13.9441,6667063.0],["2020-05-18",13.9441,14.0029,13.3566,13.4741,8916421.0],["2020-05-19",13.4741,13.6993,13.4154,13.6014,5308442.0],["2020-05-20",13.6014,13.8364,13.386,13.5329,6402988.0],["2020-05-21",13.5329,13.6308,13.102,13.1412,6867611.0],["2020-05-22",13.1412,13.3958,12.8866,12.9649,5879310.0],["2020-05-25",12.9649,12.964910507202148,12.4753,12.6026,5818236.0],["2020-05-26",12.6026,12.8278,12.602598190307617,12.7887,3809770.0],["2020-05-27",12.7887,13.2978,12.583,12.9062,7888429.0],["2020-05-28",12.9062,12.906158447265625,12.3382,12.5928,8568472.0],["2020-05-29",12.5928,12.7691,12.397,12.632,6532622.0],["2020-06-01",12.632,13.1901,12.631975173950195,13.102,9078559.0],["2020-06-02",13.102,13.3566,13.0335,13.1999,7573961.0],["2020-06-03",13.1999,13.5329,13.0726,13.337,9031579.0],["2020-06-04",13.337,13.4839,13.053,13.1118,5329054.0],["2020-06-05",13.1118,13.2195,12.8964,12.9943,4774135.0],["2020-06-08",12.9943,13.2685,12.876781463623047,12.8768,6804760.0],["2020-06-09",12.8768,13.0432,12.7495,12.7984,5302140.0],["2020-06-10",12.7984,12.8376,12.5243,12.5928,6852272.0],["2020-06-11",12.5928,13.1314,12.5341,12.8964,10893763.0],["2020-06-12",12.8964,12.89636516571045,12.5438,12.7005,10976243.0],["2020-06-15",12.7005,12.8768,12.4459,12.6026,9665996.0],["2020-06-16",12.6026,13.0041,12.602598190307617,12.916,9224598.0],["2020-06-17",12.916,13.2587,12.915950775146484,13.1216,11221821.0],["2020-06-18",13.1216,13.2978,12.9747,13.2195,7377577.0],["2020-06-19",13.2195,13.3958,13.1216,13.3174,8401215.0],["2020-06-22",13.3174,13.5035,13.1705,13.2391,8389398.0],["2020-06-23",13.2391,13.2978,13.0139,13.0628,7368923.0],["2020-06-24",13.0628,13.1118,12.7984,12.8572,6608860.0],["2020-06-29",12.8572,12.857196807861328,12.583,12.6809,6148161.0],["2020-06-30",12.6809,12.8964,12.68093490600586,12.8768,5108626.0],["2020-07-01",12.8768,12.876781463623047,12.6222,12.7789,6365054.0],["2020-07-02",12.7789,13.2195,12.6516,13.1803,9673746.0],["2020-07-03",13.1803,13.3566,13.0922,13.2978,11759653.0],["2020-07-06",13.2978,14.1889,13.297846794128418,14.091,15358454.0],["2020-07-07",14.091,14.4533,14.0421,14.0812,16762845.0],["2020-07-08",14.0812,14.7177,13.9637,14.7079,18327224.0],["2020-07-09",14.7079,15.3444,14.5023,15.2269,18396939.0],["2020-07-10",15.2269,15.3248,14.7373,14.7667,15685757.0],["2020-07-13",14.7667,15.08,14.6883,14.9821,12907455.0],["2020-07-14",14.9821,15.5696,14.7373,15.178,18716805.0],["2020-07-15",15.178,15.2465,14.6786,14.7569,12639980.0],["2020-07-16",14.7569,14.9855,14.2593,14.2593,11233646.0],["2020-07-17",14.2593,14.4262,13.8373,14.014,11205731.0],["2020-07-20",14.014,14.9954,14.01399040222168,14.9365,14314871.0],["2020-07-21",14.9365,15.5547,14.936479568481445,15.1229,15734567.0],["2020-07-22",15.1229,15.5842,14.8874,15.2211,16250287.0],["2020-07-23",15.2211,15.486,14.701,15.1818,14235460.0],["2020-07-24",15.1818,15.3094,14.5243,14.5341,13128911.0],["2020-07-27",14.5341,14.6911,14.171,14.279,7926268.0],["2020-07-28",14.279,14.7206,14.2299,14.3967,7109619.0],["2020-07-29",14.3967,14.9855,14.1416,14.8776,9203514.0],["2020-07-30",14.8776,15.3585,14.87759780883789,14.9855,10700520.0],["2020-07-31",14.9855,15.1916,14.7795,14.9757,8873980.0],["2020-08-03",14.9757,16.2908,14.97573471069336,16.2024,25031376.0],["2020-08-04",16.2024,16.2123,15.5547,15.594,15900837.0],["2020-08-05",15.594,16.909,15.486,16.595,27588896.0],["2020-08-06",16.595,17.6647,16.2221,17.2623,34806907.0],["2020-08-07",17.2623,18.1358,17.0072,17.4684,28714881.0],["2020-08-10",17.4684,18.0572,16.7618,16.9777,19352308.0],["2020-08-11",16.9777,17.3507,16.487,16.5754,13699106.0],["2020-08-12",16.5754,16.6833,15.8197,16.173,10905664.0],["2020-08-13",16.173,16.4282,15.9964,16.2319,6682690.0],["2020-08-14",16.2319,16.8305,16.0749,16.6146,10908260.0],["2020-08-17",16.6146,16.8207,16.3595,16.6637,11813434.0],["2020-08-18",16.6637,16.6931,16.2024,16.2319,9354234.0],["2020-08-19",16.2319,16.5656,15.9473,16.1632,7304661.0],["2020-08-20",16.1632,16.4085,15.9669,16.2711,6446336.0],["2020-08-21",16.2711,16.4184,15.6921,15.8688,8445684.0],["2020-08-24",15.8688,16.0847,15.5155,15.7903,6060370.0],["2020-08-25",15.7903,15.9473,15.2701,15.3192,10619100.0],["2020-08-26",15.3192,15.4174,14.6323,14.8089,10278007.0],["2020-08-27",14.8089,15.3487,14.7304,15.0739,6931366.0],["2020-08-28",15.0739,15.3487,14.7206,15.3192,8141686.0],["2020-08-31",15.3192,15.7314,15.3094,15.5744,8069672.0],["2020-09-01",15.5744,15.702,15.437,15.5842,5878127.0],["2020-09-02",15.5842,15.6921,15.2701,15.5547,5698346.0],["2020-09-03",15.5547,15.9473,15.3879,15.8099,12430973.0],["2020-09-04",15.8099,15.809900283813477,15.2211,15.486,6128772.0],["2020-09-07",15.486,15.5547,14.9169,15.1131,6038731.0],["2020-09-08",15.1131,15.3094,15.0248,15.2407,4578938.0],["2020-09-09",15.2407,15.2996,14.6911,14.701,5995585.0],["2020-09-10",14.701,14.8776,14.0434,14.0925,6688550.0],["2020-09-11",14.0925,14.4262,13.9944,14.3869,4057149.0],["2020-09-14",14.3869,14.8678,14.386911392211914,14.7893,4474785.0],["2020-09-15",14.7893,14.9365,14.6323,14.8383,3013931.0],["2020-09-16",14.8383,15.015,14.6224,14.8383,3241384.0],["2020-09-17",14.8383,15.1524,14.6519,14.9365,3928606.0],["2020-09-18",14.9365,15.8393,14.8187,15.8001,10274077.0],["2020-09-21",15.8001,16.1239,15.5646,15.6431,6448651.0],["2020-09-22",15.6431,15.6529,15.329,15.4075,3181308.0],["2020-09-23",15.4075,15.486,15.2309,15.3879,2670118.0],["2020-09-24",15.3879,15.387910842895508,14.8482,14.9169,3669531.0],["2020-09-25",14.9169,15.0837,14.7598,14.9659,3062900.0],["2020-09-28",14.9659,14.9757,14.7304,14.8187,2398218.0],["2020-09-29",14.8187,15.28,14.2299,14.9659,4337348.0],["2020-09-30",14.9659,15.1622,14.6813,14.8187,4263619.0],["2020-10-09",14.8187,15.6921,14.818716049194336,15.6823,9734375.0],["2020-10-12",15.6823,16.1534,15.5842,15.7805,13028866.0],["2020-10-13",15.7805,16.1239,15.6136,16.0454,9440675.0],["2020-10-14",16.0454,16.3398,15.7706,16.0258,8021097.0],["2020-10-15",16.0258,16.3006,15.7216,16.1534,10336601.0],["2020-10-16",16.1534,16.153379440307617,15.6921,15.751,8505343.0],["2020-10-19",15.751,16.1436,15.6038,15.6823,5475975.0],["2020-10-20",15.6823,15.8982,15.4959,15.7805,6412010.0],["2020-10-21",15.7805,15.8001,15.1622,15.3879,7524486.0],["2020-10-22",15.3879,15.4762,15.1131,15.3585,2929797.0],["2020-10-23",15.3585,15.6038,15.1426,15.2014,3561664.0],["2020-10-26",15.2014,15.4075,14.9954,15.3585,2848007.0],["2020-10-27",15.3585,15.4959,14.907,14.9267,5348022.0],["2020-10-28",14.9267,15.2113,14.7402,15.1916,5396448.0],["2020-10-29",15.1916,15.3487,14.9757,15.1033,6061651.0],["2020-10-30",15.1033,15.172,14.5537,14.6617,6086503.0],["2020-11-02",14.6617,14.9757,14.436,14.9267,5732123.0],["2020-11-03",14.9267,16.1239,14.8972,16.0651,15522736.0],["2020-11-04",16.0651,16.2613,15.8492,15.9767,7768749.0],["2020-11-05",15.9767,16.1141,15.7608,16.0062,7620231.0],["2020-11-06",16.0062,16.1436,15.8492,16.0454,7618784.0],["2020-11-09",16.0454,16.3889,15.9277,16.0945,15091485.0],["2020-11-10",16.0945,16.1043,15.6627,15.9669,7818508.0],["2020-11-11",15.9669,16.438,15.8295,16.0847,13583809.0],["2020-11-12",16.0847,16.4969,15.908,16.3791,11834581.0],["2020-11-13",16.3791,16.8305,16.173,16.7815,16563273.0],["2020-11-16",16.7815,16.781457901000977,16.3497,16.6539,10986134.0],["2020-11-17",16.6539,16.7128,15.8197,16.0454,11279555.0],["2020-11-18",16.0454,16.1141,15.7412,15.908,7833152.0],["2020-11-19",15.908,16.173,15.6234,16.0552,6884097.0],["2020-11-20",16.0552,16.2417,15.8688,16.0749,6086560.0],["2020-11-23",16.0749,16.1239,15.5449,15.8688,8052640.0],["2020-11-24",15.8688,15.9473,15.6234,15.7412,5484309.0],["2020-11-25",15.7412,15.741207122802734,15.2113,15.4174,5917669.0],["2020-11-26",15.4174,15.594,15.3683,15.4272,3765087.0],["2020-11-27",15.4272,15.8982,15.3879,15.8688,6931825.0],["2020-11-30",15.8688,16.1239,15.7118,15.7706,6276316.0],["2020-12-01",15.7706,16.0749,15.7118,15.9865,5299823.0],["2020-12-02",15.9865,16.1043,15.5744,15.6038,8093125.0],["2020-12-03",15.6038,15.6234,15.2701,15.3781,5311777.0],["2020-12-04",15.3781,15.7805,15.3094,15.7019,4972766.0],["2020-12-07",15.7019,16.3595,15.701949119567871,16.2123,13694484.0],["2020-12-08",16.2123,16.4969,16.1338,16.173,8996065.0],["2020-12-09",16.173,16.4674,15.8982,15.9964,8519370.0],["2020-12-10",15.9964,15.9964,15.3487,15.486,9561042.0],["2020-12-11",15.486,15.8786,14.8776,15.0052,11829006.0],["2020-12-14",15.0052,15.2898,14.8187,15.2211,5314069.0],["2020-12-15",15.2211,15.4468,14.8383,15.3094,6836336.0],["2020-12-16",15.3094,15.6038,15.1622,15.1916,5906000.0],["2020-12-17",15.1916,15.2898,14.8972,14.9954,5638273.0],["2020-12-18",14.9954,15.0641,14.6323,14.7304,6000394.0],["2020-12-21",14.7304,16.202449798583984,14.730392456054688,16.2024,16539018.0],["2020-12-22",16.2024,16.33,15.8393,15.8393,15694288.0],["2020-12-23",15.8393,16.2417,15.7706,16.2221,10075563.0],["2020-12-24",16.2221,16.5165,16.016,16.2711,10698303.0],["2020-12-25",16.2711,16.3693,15.9865,16.2711,9271767.0],["2020-12-28",16.2711,16.5852,15.9473,16.2417,13401703.0],["2020-12-29",16.2417,16.6343,16.0454,16.0552,12342810.0],["2020-12-30",16.0552,16.5754,15.8099,16.3398,15834053.0],["2020-12-31",16.3398,16.7815,16.3006,16.4674,11896827.0],["2021-01-04",16.4674,17.2525,16.4674,16.9777,19347114.0],["2021-01-05",16.9777,17.5567,16.8403,17.488,20316694.0],["2021-01-06",17.488,17.6058,16.8502,17.0268,15397897.0],["2021-01-07",17.0268,17.02680206298828,15.9964,16.33,18572560.0],["2021-01-08",16.33,16.6441,16.1043,16.2319,12921312.0],["2021-01-11",16.2319,16.231891632080078,15.3094,15.486,14564949.0],["2021-01-12",15.486,15.9865,15.3585,15.7314,9778961.0],["2021-01-13",15.7314,15.731392860412598,15.0935,15.1622,13048365.0],["2021-01-14",15.1622,15.4075,14.8776,15.1131,10851819.0],["2021-01-15",15.1131,15.437,14.907,15.1033,10358655.0],["2021-01-18",15.1033,15.5351,15.0052,15.3585,10454881.0],["2021-01-19",15.3585,15.486,14.7206,14.8776,14439150.0],["2021-01-20",14.8776,15.3388,14.87759780883789,15.1131,10723611.0],["2021-01-21",15.1131,15.113125801086426,14.7206,14.9855,12088801.0],["2021-01-22",14.9855,14.985548973083496,14.171,14.328,15327466.0],["2021-01-25",14.328,14.3869,13.8864,14.1219,8268395.0],["2021-01-26",14.1219,14.328,14.0434,14.2201,6275894.0],["2021-01-27",14.2201,14.3771,13.7785,13.7883,7603921.0],["2021-01-28",13.7883,13.8962,13.6607,13.7392,5409549.0],["2021-01-29",13.7392,13.8962,13.17,13.2485,7313778.0],["2021-02-01",13.2485,13.435,13.0326,13.1504,4654463.0],["2021-02-02",13.1504,13.3761,12.9443,13.2878,4189187.0],["2021-02-03",13.2878,13.3663,13.003177642822266,13.0032,4104215.0],["2021-02-04",13.0032,13.1308,12.6793,12.905,5013868.0],["2021-02-05",12.905,13.0719,12.5223,12.5223,3982137.0],["2021-02-08",12.5223,12.699,12.2475,12.2868,5859341.0],["2021-02-09",12.2868,12.6499,12.2475,12.6401,4366450.0],["2021-02-10",12.6401,12.9149,12.5223,12.8265,4362477.0],["2021-02-18",12.8265,13.2191,12.826529502868652,12.9934,4683203.0],["2021-02-19",12.9934,13.3172,12.905,13.2976,3896845.0],["2021-02-22",13.2976,13.5724,13.1504,13.1602,6789027.0],["2021-02-23",13.1602,13.435,13.013,13.2583,4701700.0],["2021-02-24",13.2583,13.4055,13.1308,13.2681,4213252.0],["2021-02-25",13.2681,13.6214,13.1896,13.3761,4708037.0],["2021-02-26",13.3761,14.0827,13.0522,13.6313,8790238.0],["2021-03-01",13.6313,13.857,13.5135,13.6509,5114736.0],["2021-03-02",13.6509,13.7,13.3565,13.5429,4464502.0],["2021-03-03",13.5429,13.6018,13.3957,13.5724,3309997.0],["2021-03-04",13.5724,13.6509,13.2976,13.5037,4196478.0],["2021-03-05",13.5037,13.5822,13.3957,13.5626,3622589.0],["2021-03-08",13.5626,13.7785,13.3467,13.3957,3935741.0],["2021-03-09",13.3957,13.4939,12.9149,12.9836,5042622.0],["2021-03-10",12.9836,13.17,12.6891,12.699,3571700.0],["2021-03-11",12.699,12.9247,12.5419,12.8952,2855213.0],["2021-03-12",12.8952,12.9541,12.6695,12.8363,2193930.0],["2021-03-15",12.8363,12.9639,12.6204,12.699,2904097.0],["2021-03-16",12.699,12.8952,12.5616,12.7775,2303797.0],["2021-03-17",12.7775,13.1995,12.6793,13.0621,3400980.0],["2021-03-18",13.0621,13.1798,12.8265,12.8462,3024199.0],["2021-03-19",12.8462,12.9345,12.6891,12.8069,2097144.0],["2021-03-22",12.8069,12.9443,12.7578,12.9247,2264187.0],["2021-03-23",12.9247,12.9737,12.7088,12.856,2919489.0],["2021-03-24",12.856,12.9149,12.7382,12.8069,2235899.0],["2021-03-25",12.8069,12.905,12.6695,12.8265,2413012.0],["2021-03-26",12.8265,12.905,12.7971,12.856,1912013.0],["2021-03-29",12.856,13.2681,12.855972290039062,13.0719,5202860.0],["2021-03-30",13.0719,13.1209,12.9737,13.0424,2342000.0],["2021-03-31",13.0424,13.1013,12.8854,12.9639,2086900.0],["2021-04-01",12.9639,12.963922500610352,12.7775,12.8952,2506800.0],["2021-04-02",12.8952,12.9934,12.8363,12.8952,3662600.0],["2021-04-06",12.8952,12.9737,12.748,12.8854,4392900.0],["2021-04-07",12.8854,12.9737,12.7873,12.9345,3474793.0],["2021-04-08",12.9345,13.2681,12.8265,13.1504,6794821.0],["2021-04-09",13.1504,13.1602,12.9247,12.9836,2966100.0],["2021-04-12",12.9836,13.1209,12.8462,12.8952,2840826.0],["2021-04-13",12.8952,12.9247,12.7578,12.8756,2527338.0],["2021-04-14",12.8756,12.9639,12.7971,12.9443,2149100.0],["2021-04-15",12.9443,13.0228,12.856,13.013,2646236.0],["2021-04-16",13.013,13.4154,12.9835,13.3957,5612975.0],["2021-04-19",13.3957,13.5626,13.2289,13.435,4407114.0],["2021-04-20",13.435,13.4546,13.2878,13.2976,3149448.0],["2021-04-21",13.2976,13.3368,13.0424,13.1013,3983929.0],["2021-04-22",13.1013,13.1995,13.0228,13.1013,2929032.0],["2021-04-23",13.1013,13.1504,12.7775,12.9149,4349898.0],["2021-04-26",12.9149,12.9737,12.7284,12.7676,3715641.0],["2021-04-27",12.7676,12.8167,12.4045,12.5027,4436418.0],["2021-04-28",12.5027,12.5616,12.4144,12.4242,2307723.0],["2021-04-29",12.4242,12.483,12.3162,12.4634,3458268.0],["2021-04-30",12.4634,12.5223,11.8942,12.0414,5958025.0],["2021-05-06",12.0414,12.1886,11.9531,12.0022,3203261.0],["2021-05-07",12.0022,12.169,11.9335,12.0316,2381100.0],["2021-05-10",12.0316,12.1101,11.9433,11.9531,2278418.0],["2021-05-11",11.9531,12.2181,11.9237,12.1396,2932217.0],["2021-05-12",12.1396,12.1494,11.9433,12.1199,2761873.0],["2021-05-13",12.1199,12.2083,12.0022,12.0512,2451687.0],["2021-05-14",12.0512,12.2868,12.0512,12.1985,3179535.0],["2021-05-17",12.1985,12.3849,12.1494,12.1886,3591700.0],["2021-05-18",12.1886,12.277,12.0905,12.1494,2651966.0],["2021-05-19",12.1494,12.1592,12.0022,12.0218,2951195.0],["2021-05-20",12.0218,12.1298,11.9727,12.0611,2230926.0],["2021-05-21",12.0611,12.1199,11.8255,11.8353,3699300.0],["2021-05-24",11.8353,12.0512,11.835345268249512,12.0316,2821503.0],["2021-05-25",12.0316,12.1494,12.0316,12.1003,3332320.0],["2021-05-26",12.1003,12.1985,12.0807,12.1003,3095993.0],["2021-05-27",12.1003,12.2966,12.1003,12.1985,3383848.0],["2021-05-28",12.1985,12.2377,12.0905,12.1396,2778600.0],["2021-05-31",12.1396,12.2573,12.0512,12.2083,3109342.0],["2021-06-01",12.2083,12.4144,12.1101,12.3457,4010145.0],["2021-06-02",12.3457,12.3653,12.0807,12.1199,4040693.0],["2021-06-03",12.1199,12.434,12.1003,12.1592,4876528.0],["2021-06-04",12.1592,12.3358,12.0807,12.2279,3471042.0],["2021-06-07",12.2279,12.5812,12.227893829345703,12.5027,6452243.0],["2021-06-08",12.5027,12.8363,12.4732,12.5321,6485263.0],["2021-06-09",12.5321,12.6008,12.4536,12.483,4614679.0],["2021-06-10",12.483,12.8167,12.3555,12.7578,8366063.0],["2021-06-11",12.7578,12.9835,12.6597,12.699,10492447.0],["2021-06-15",12.699,12.8167,12.4732,12.5419,5216647.0],["2021-06-16",12.5419,12.6597,12.326,12.3457,4131696.0],["2021-06-17",12.3457,12.591,12.277,12.5714,4331823.0],["2021-06-18",12.5714,12.7088,12.4634,12.6597,4202895.0],["2021-06-21",12.6597,12.7284,12.5321,12.699,4952000.0],["2021-06-22",12.699,12.7382,12.4634,12.5223,5109323.0],["2021-06-23",12.5223,12.5812,12.4144,12.4929,4402673.0],["2021-06-24",12.4929,13.739206314086914,12.492864608764648,13.7392,20531218.0],["2021-06-25",13.7392,13.7981,12.7775,13.2485,23596321.0],["2021-06-28",13.2485,13.3172,12.9737,13.0522,10756351.0],["2021-06-29",13.0522,13.2681,12.8265,13.1013,7664020.0],["2021-06-30",13.1013,13.1602,12.9639,13.0915,5075493.0],["2021-07-01",13.0915,13.1995,12.7873,12.8069,5393851.0],["2021-07-02",12.8069,13.0326,12.7775,12.8952,3955345.0],["2021-07-05",12.8952,13.17,12.895228385925293,13.0424,6106903.0],["2021-07-06",13.0424,13.1602,12.9149,13.0228,4925682.0],["2021-07-07",13.0228,13.022805213928223,12.6499,12.8167,6523787.0],["2021-07-08",12.8167,12.8756,12.6597,12.7382,4448736.0],["2021-07-09",12.7382,12.9149,12.6106,12.856,5209651.0],["2021-07-12",12.856,13.4055,12.855972290039062,13.1308,9244404.0],["2021-07-13",13.1308,13.5461,13.0725,13.3981,9113238.0],["2021-07-14",13.3981,13.7928,13.3587,13.6546,11101368.0],["2021-07-15",13.6546,13.7632,13.1219,13.1712,10365434.0],["2021-07-16",13.1712,13.2797,13.0035,13.0133,6707197.0],["2021-07-19",13.0133,13.556,12.9344,13.4968,10397145.0],["2021-07-20",13.4968,13.4968,13.1811,13.3192,6741439.0],["2021-07-21",13.3192,13.7138,13.319197654724121,13.5757,9948348.0],["2021-07-22",13.5757,13.9802,13.4376,13.6645,13464305.0],["2021-07-23",13.6645,13.7632,13.3587,13.4968,11209467.0],["2021-07-26",13.4968,13.6053,13.0331,13.2501,8639824.0],["2021-07-27",13.2501,13.8026,13.25013542175293,13.4179,14025758.0],["2021-07-28",13.4179,13.5461,12.6878,13.1416,10360016.0],["2021-07-29",13.1416,13.6744,13.141609191894531,13.5856,8754977.0],["2021-07-30",13.5856,13.7434,13.4771,13.6941,9448380.0],["2021-08-02",13.6941,13.8717,13.5757,13.6842,12610288.0],["2021-08-03",13.6842,13.9802,13.3685,13.408,12909161.0],["2021-08-04",13.408,13.9704,13.407991409301758,13.7632,13534219.0],["2021-08-05",13.7632,13.773,13.4475,13.5954,11190951.0],["2021-08-06",13.5954,13.595447540283203,13.1811,13.3587,13699438.0],["2021-08-09",13.3587,13.5363,13.1909,13.4672,9091755.0],["2021-08-10",13.4672,13.9605,13.3291,13.773,15163380.0],["2021-08-11",13.773,13.852,13.6152,13.7336,9016741.0],["2021-08-12",13.7336,13.8322,13.5658,13.6645,8082419.0],["2021-08-13",13.6645,13.8421,13.5264,13.6349,9110459.0],["2021-08-16",13.6349,13.8914,13.5264,13.5856,9690406.0],["2021-08-17",13.5856,13.585580825805664,12.8358,12.8456,16407498.0],["2021-08-18",12.8456,12.9739,12.7075,12.895,6740314.0],["2021-08-19",12.895,13.0232,12.8259,12.9344,6327209.0],["2021-08-20",12.9344,12.934420585632324,12.5595,12.7371,6369300.0],["2021-08-23",12.7371,13.0133,12.6384,12.9246,5997828.0],["2021-08-24",12.9246,12.9739,12.7963,12.8358,5785372.0],["2021-08-25",12.8358,12.8456,12.6286,12.7272,5590446.0],["2021-08-26",12.7272,12.7766,12.303,12.3425,11648709.0],["2021-08-27",12.3425,12.3721,12.0169,12.0859,10918915.0],["2021-08-30",12.0859,13.1613,12.0859,12.7174,19041413.0],["2021-08-31",12.7174,12.8555,12.5891,12.7766,8809942.0],["2021-09-01",12.7766,12.895,12.5398,12.6286,6827114.0],["2021-09-02",12.6286,12.6286,12.4608,12.5496,4835827.0],["2021-09-03",12.5496,12.7766,12.451,12.5792,4762769.0],["2021-09-06",12.5792,12.7766,12.5398,12.6779,5004351.0],["2021-09-07",12.6779,13.6448,12.599,13.408,17898168.0],["2021-09-08",13.408,13.556,13.2797,13.4672,10294840.0],["2021-09-09",13.4672,13.5856,13.3389,13.5264,7373551.0],["2021-09-10",13.5264,13.5856,13.2797,13.408,7477225.0],["2021-09-13",13.408,13.556,13.2797,13.4771,5688886.0],["2021-09-14",13.4771,13.7533,13.4672,13.4968,8722054.0],["2021-09-15",13.4968,13.5954,13.3981,13.5067,5755441.0],["2021-09-16",13.5067,13.7237,13.2205,13.2205,6082324.0],["2021-09-17",13.2205,13.3883,12.9443,13.2403,5722336.0],["2021-09-22",13.2403,13.7138,13.0232,13.6744,9347862.0],["2021-09-23",13.6744,14.3058,13.5757,14.1479,16098612.0],["2021-09-24",14.1479,14.4538,14.0789,14.2071,11045166.0],["2021-09-27",14.2071,14.4834,13.9704,14.1184,8378464.0],["2021-09-28",14.1184,14.2466,13.9506,14.1184,4186411.0],["2021-09-29",14.1184,14.2565,13.8125,13.8914,7388875.0],["2021-09-30",13.8914,14.6708,13.891429901123047,14.4242,12585054.0],["2021-10-08",14.4242,15.6673,14.42419719696045,15.4404,22920092.0],["2021-10-11",15.4404,15.8646,15.0556,15.6575,15663725.0],["2021-10-12",15.6575,16.3579,15.4897,15.9337,23330449.0],["2021-10-13",15.9337,16.0521,15.4799,15.9732,12787566.0],["2021-10-14",15.9732,16.8315,15.8153,16.5651,19120082.0],["2021-10-15",16.5651,16.871,16.2297,16.8118,17068731.0],["2021-10-18",16.8118,17.8477,16.6835,17.7984,25518545.0],["2021-10-19",17.7984,17.9365,17.1472,17.7392,23910769.0],["2021-10-20",17.7392,18.2325,17.4728,18.0253,18378317.0],["2021-10-21",18.0253,19.830806732177734,17.8083,19.8308,49126577.0],["2021-10-22",19.8308,21.6955,18.8639,21.508,42297871.0],["2021-10-25",21.508,21.6955,19.9295,21.3403,48019764.0],["2021-10-26",21.3403,22.0013,21.14299201965332,21.143,32476385.0],["2021-10-27",21.143,22.248,21.14299201965332,21.6462,28236636.0],["2021-10-28",21.6462,21.8435,20.0479,20.3241,34080766.0],["2021-10-29",20.3241,21.0937,19.3375,20.9457,38575956.0],["2021-11-01",20.9457,21.4192,20.403,21.2121,21754416.0],["2021-11-02",21.2121,22.1592,20.9654,21.9323,28908093.0],["2021-11-03",21.9323,22.2579,21.4094,21.9125,20527769.0],["2021-11-04",21.9125,23.0866,21.7054,22.3763,17834408.0],["2021-11-05",22.3763,24.3692,21.952,23.6588,28196091.0],["2021-11-08",23.6588,24.1028,22.2677,23.5602,21717660.0],["2021-11-09",23.5602,25.9182,23.3826,25.9182,24175136.0],["2021-11-10",25.9182,27.2205,25.6321,25.7603,38721582.0],["2021-11-11",25.7603,26.9245,24.8329,26.3325,28035825.0],["2021-11-12",26.3325,28.9668,26.1254,28.6511,34625259.0],["2021-11-15",28.6511,29.1542,25.8491,26.1944,35307647.0],["2021-11-16",26.1944,27.2304,25.6814,25.7998,27596756.0],["2021-11-17",25.7998,26.3128,25.0796,25.6123,21868539.0],["2021-11-18",25.6123,26.1254,25.0697,25.1585,15351264.0],["2021-11-19",25.1585,26.9048,25.0993,26.007,18193477.0],["2021-11-22",26.007,28.6017,26.00696563720703,27.1909,23885060.0],["2021-11-23",27.1909,28.1972,26.7864,27.5263,14503644.0],["2021-11-24",27.5263,28.4044,26.8258,27.7335,16662717.0],["2021-11-25",27.7335,28.6116,27.3882,27.6941,11248232.0],["2021-11-26",27.6941,28.7695,27.2501,28.4636,13731584.0],["2021-11-29",28.4636,28.8089,27.5066,28.2959,14618500.0],["2021-11-30",28.2959,30.1902,28.0591,29.2628,17805472.0],["2021-12-01",29.2628,29.3614,27.6151,27.6743,14665375.0],["2021-12-02",27.6743,28.1084,27.033,27.7434,12216608.0],["2021-12-03",27.7434,28.1183,27.3389,27.7039,8552224.0],["2021-12-06",27.7039,27.8519,26.52,26.7469,14342137.0],["2021-12-07",26.7469,26.7864,25.5531,25.8688,13562710.0],["2021-12-08",25.8688,26.3819,25.3163,26.1648,12328866.0],["2021-12-09",26.1648,26.4213,25.6518,26.0662,11184755.0],["2021-12-10",26.0662,26.1451,25.2867,25.5334,12851439.0],["2021-12-13",25.5334,26.0366,25.3262,25.7998,11559982.0],["2021-12-14",25.7998,26.1155,25.5433,25.7504,7358327.0],["2021-12-15",25.7504,26.7667,25.2867,25.3361,10428386.0],["2021-12-16",25.3361,25.9971,24.7145,25.4545,8786889.0],["2021-12-17",25.4545,25.454465866088867,24.3495,24.4679,10971198.0],["2021-12-20",24.4679,25.3163,24.0732,24.162,10135230.0],["2021-12-21",24.162,24.4185,23.945,24.1423,7138898.0],["2021-12-22",24.1423,24.3199,23.6391,23.797,9970580.0],["2021-12-23",23.797,23.9548,23.4813,23.5996,8156424.0],["2021-12-24",23.5996,23.7575,22.7413,22.9781,8449848.0],["2021-12-27",22.9781,24.6553,22.6229,24.1225,15697205.0],["2021-12-28",24.1225,24.4876,23.6292,24.1028,9206866.0],["2021-12-29",24.1028,24.4876,23.7674,24.0436,9825599.0],["2021-12-30",24.0436,24.7934,23.8562,24.2607,12781384.0],["2021-12-31",24.2607,24.458,23.3629,23.4221,10741341.0],["2022-01-04",23.4221,23.9746,22.4256,22.9682,12726783.0],["2022-01-05",22.9682,23.2346,21.7547,22.1592,9149060.0],["2022-01-06",22.1592,22.1592,21.6363,21.952,5895253.0],["2022-01-07",21.952,22.1592,21.3107,21.3798,6356154.0],["2022-01-10",21.3798,21.9816,20.9259,21.439,8134515.0],["2022-01-11",21.439,21.587,20.7878,20.8963,7434284.0],["2022-01-12",20.8963,21.1134,20.5806,20.9161,9664430.0],["2022-01-13",20.9161,21.1627,20.4721,20.4721,8062695.0],["2022-01-14",20.4721,21.0049,20.2353,20.6793,7069685.0],["2022-01-17",20.6793,22.5242,20.679285049438477,22.1,21108077.0],["2022-01-18",22.1,22.8104,21.8139,22.396,12304457.0],["2022-01-19",22.396,23.0669,22.1,22.4848,12260329.0],["2022-01-20",22.4848,22.4946,21.804,21.9717,9265530.0],["2022-01-21",21.9717,22.3467,21.4094,21.6363,7925829.0],["2022-01-24",21.6363,22.248,21.2121,21.9619,7573363.0],["2022-01-25",21.9619,22.4749,21.1331,21.1529,7651288.0],["2022-01-26",21.1529,21.5968,20.5708,21.1035,7510538.0],["2022-01-27",21.1035,21.1627,19.8407,19.8999,8487315.0],["2022-01-28",19.8999,20.7878,19.7321,20.3932,7185715.0],["2022-02-07",20.3932,20.995,20.0281,20.1169,7439182.0],["2022-02-08",20.1169,20.403,19.7617,20.3833,6578269.0],["2022-02-09",20.3833,21.8829,20.1958,21.7547,14723752.0],["2022-02-10",21.7547,21.8139,21.1331,21.6363,9512702.0],["2022-02-11",21.6363,22.1987,20.3537,21.6758,17003700.0],["2022-02-14",21.6758,22.692,20.9851,22.6821,17875729.0],["2022-02-15",22.6821,23.4813,22.4059,22.8301,14795791.0],["2022-02-16",22.8301,23.1359,22.4453,22.6426,8401757.0],["2022-02-17",22.6426,23.5996,22.4453,23.4221,10594057.0],["2022-02-18",23.4221,24.8132,23.2938,24.675,15395661.0],["2022-02-21",24.675,26.4016,24.675046920776367,25.8096,18346568.0],["2022-02-22",25.8096,25.9675,24.5271,25.7603,15873934.0],["2022-02-23",25.7603,26.1254,25.3163,25.6025,10638723.0],["2022-02-24",25.6025,25.8886,24.1719,24.9809,13613310.0],["2022-02-25",24.9809,25.8294,24.980894088745117,25.3558,9534977.0],["2022-02-28",25.3558,25.8096,25.2571,25.6913,7378431.0],["2022-03-01",25.6913,26.6779,25.5433,26.52,11260009.0],["2022-03-02",26.52,26.520002365112305,25.8491,26.2438,6803745.0],["2022-03-03",26.2438,26.5101,25.0302,25.9478,10011067.0],["2022-03-04",25.9478,26.4115,25.3361,25.5827,8065877.0],["2022-03-07",25.5827,25.7505,24.4679,24.5665,9642361.0],["2022-03-08",24.5665,24.9414,23.3826,23.6588,9266792.0],["2022-03-09",23.6588,24.0633,21.6955,23.0175,13676496.0],["2022-03-10",23.0175,23.8759,23.017545700073242,23.5996,7947045.0],["2022-03-11",23.5996,24.0042,22.692,23.9548,8356786.0],["2022-03-14",23.9548,24.1225,23.0471,23.1063,5898536.0],["2022-03-15",23.1063,23.106340408325195,21.3896,21.5376,7576649.0],["2022-03-16",21.5376,22.2184,20.3833,21.656,11133019.0],["2022-03-17",21.656,23.2346,21.656030654907227,22.692,9696823.0],["2022-03-18",22.692,23.0866,22.3269,22.8893,6529027.0],["2022-03-21",22.8893,23.8167,22.8892879486084,23.6687,8699560.0],["2022-03-22",23.6687,23.8759,23.1655,23.797,7986448.0],["2022-03-23",23.797,24.4383,23.4911,23.866,9546493.0],["2022-03-24",23.866,23.9351,23.2642,23.5503,5868967.0],["2022-03-25",23.5503,23.7772,22.9682,23.3333,8233975.0],["2022-03-28",23.3333,23.333261489868164,21.7054,21.9619,10818952.0],["2022-03-29",21.9619,22.4749,21.0049,21.3206,8878883.0],["2022-03-30",21.3206,22.1,21.0147,22.0803,8187553.0],["2022-03-31",22.0803,22.08026885986328,21.1134,21.2318,6047645.0],["2022-04-01",21.2318,21.8534,20.6793,21.5574,5309374.0],["2022-04-06",21.5574,21.7054,21.0246,21.0443,6019648.0],["2022-04-07",21.0443,21.0937,20.186,20.551,6804906.0],["2022-04-08",20.551,21.2121,20.3537,20.8963,5014502.0],["2022-04-11",20.8963,20.896343231201172,19.8209,19.8604,6627104.0],["2022-04-12",19.8604,20.1663,19.5842,19.9097,4073692.0],["2022-04-13",19.9097,20.0577,19.4362,19.6532,3633966.0],["2022-04-14",19.6532,19.9097,19.5052,19.7321,3165591.0],["2022-04-15",19.7321,21.7054,19.6335,21.7054,15172286.0],["2022-04-18",21.7054,23.8266,21.2219,23.3925,22143147.0],["2022-04-19",23.3925,24.0732,23.2149,23.5404,13916644.0],["2022-04-20",23.5404,24.3297,23.4911,23.8266,11536278.0],["2022-04-21",23.8266,24.1423,22.3072,22.5933,10088921.0],["2022-04-22",22.5933,22.593307495117188,21.291,21.3206,9477560.0],["2022-04-25",21.3206,21.32058334350586,19.1895,19.1895,8229440.0],["2022-04-26",19.1895,19.189510345458984,17.27549171447754,17.2755,5299000.0],["2022-04-27",17.2755,17.5517,15.5489,16.9006,26393739.0],["2022-04-28",16.9006,17.6899,15.9633,16.94,14371235.0],["2022-04-29",16.94,18.637008666992188,16.871,18.637,12446047.0],["2022-05-05",18.637,20.0084,18.637008666992188,19.2191,16415229.0],["2022-05-06",19.2191,19.6433,18.3904,19.1895,9455893.0],["2022-05-09",19.1895,20.8963,18.933,19.9985,11569167.0],["2022-05-10",19.9985,21.656,19.7223,21.6264,14945386.0],["2022-05-11",21.6264,22.3763,21.0838,21.1331,12289147.0],["2022-05-12",21.1331,22.8202,21.0937,22.1,11780280.0],["2022-05-13",22.1,22.5736,21.6659,22.2184,5768588.0],["2022-05-16",22.2184,22.9386,22.1493,22.5834,7122874.0],["2022-05-17",22.5834,22.9781,22.3664,22.8992,7479423.0],["2022-05-18",22.8992,23.8167,22.7512,23.4319,7910780.0],["2022-05-19",23.4319,23.431921005249023,22.4848,22.5933,8329171.0],["2022-05-20",22.5933,23.8562,22.593307495117188,22.9288,9501897.0],["2022-05-23",22.9288,23.2839,22.544,23.1261,6793698.0],["2022-05-24",23.1261,23.3629,22.0901,22.1197,6563864.0],["2022-05-25",22.1197,22.6426,21.735,22.1,5753403.0],["2022-05-26",22.1,22.3467,21.3699,21.8928,5811037.0],["2022-05-27",21.8928,22.9879,21.8928165435791,22.8104,9287235.0],["2022-05-30",22.8104,24.4975,22.6229,24.3692,12257200.0],["2022-05-31",24.3692,24.4481,23.8167,24.0239,7571168.0],["2022-06-01",24.0239,24.5863,23.6391,23.7279,5947300.0],["2022-06-02",23.7279,24.0436,23.5602,23.8858,4150818.0],["2022-06-06",23.8858,25.4545,23.885759353637695,25.3361,12104322.0],["2022-06-07",25.3361,25.7504,24.5468,24.902,8186707.0],["2022-06-08",24.902,25.1092,23.6983,24.0042,8281684.0],["2022-06-09",24.0042,24.0042,22.692,23.0274,8449512.0],["2022-06-10",23.0274,23.8463,22.7413,23.2741,8133547.0],["2022-06-13",23.2741,23.9746,22.6624,23.0767,9037350.0],["2022-06-14",23.0767,23.0866,22.2579,22.8893,6369509.0],["2022-06-15",22.8893,24.014,22.7117,23.1359,8153489.0],["2022-06-16",23.1359,24.3297,22.84,23.8068,7927736.0],["2022-06-17",23.8068,23.80683135986328,23.3727,23.718,5005408.0],["2022-06-20",23.718,23.9154,23.2346,23.2642,5490372.0],["2022-06-21",23.2642,23.4812,22.8301,23.0767,4199749.0],["2022-06-22",23.0767,23.353,22.3171,22.3467,4223652.0],["2022-06-23",22.3467,22.692,22.0704,22.6821,4354668.0],["2022-06-24",22.6821,23.8167,22.5736,23.2346,6321061.0],["2022-06-27",23.2346,23.7279,22.8301,23.2642,6922167.0],["2022-06-28",23.2642,23.5898,22.8005,23.2642,6383036.0],["2022-06-29",23.2642,23.5109,22.2776,22.2875,8296220.0],["2022-06-30",22.2875,22.9287,22.1592,22.4453,3770864.0],["2022-07-01",22.4453,22.6821,22.2184,22.5736,3561178.0],["2022-07-04",22.5736,22.573572158813477,21.6462,21.8632,5731191.0],["2022-07-05",21.8632,22.1691,20.6004,21.1825,7124339.0],["2022-07-06",21.1825,22.0309,21.18245506286621,21.6955,6011506.0],["2022-07-07",21.6955,21.9816,21.291,21.8632,4365470.0],["2022-07-08",21.8632,22.7692,21.8077,22.6602,7254928.0],["2022-07-11",22.6602,22.8981,22.1249,22.3529,6431598.0],["2022-07-12",22.3529,22.6106,21.2129,21.322,3999476.0],["2022-07-13",21.322,21.9861,20.9354,21.8969,3764590.0],["2022-07-14",21.8969,23.7704,21.6788,23.5325,10478759.0],["2022-07-15",23.5325,23.9885,23.0468,23.6415,7743705.0],["2022-07-18",23.6415,23.8299,23.1459,23.3739,5252511.0],["2022-07-19",23.3739,24.5832,23.2649,24.4345,9533734.0],["2022-07-20",24.4345,24.9599,24.2561,24.5832,8435816.0],["2022-07-21",24.5832,24.9599,24.4048,24.4643,5183300.0],["2022-07-22",24.4643,25.0095,23.8497,24.3255,5335007.0],["2022-07-25",24.3255,24.6824,23.3243,23.4334,6049992.0],["2022-07-26",23.4334,23.7506,23.027,23.5226,3765733.0],["2022-07-27",23.5226,24.494,23.522584915161133,24.2859,5386989.0],["2022-07-28",24.2859,24.9103,24.0975,24.7716,6233194.0],["2022-07-29",24.7716,24.9599,24.613,24.8013,4686319.0],["2022-08-01",24.8013,25.1284,23.9984,24.0678,7436425.0],["2022-08-02",24.0678,24.2462,22.1745,22.5412,12368989.0],["2022-08-03",22.5412,23.9786,22.54123878479004,23.1856,8358937.0],["2022-08-04",23.1856,23.6911,22.8188,23.2054,5716343.0],["2022-08-05",23.2054,23.6415,22.8386,23.3442,5211920.0],["2022-08-08",23.3442,23.9488,23.1261,23.6911,4617464.0],["2022-08-09",23.6911,23.7902,23.2153,23.3937,4122989.0],["2022-08-10",23.3937,24.9401,23.2252,23.7605,10108164.0],["2022-08-11",23.7605,24.3156,23.760486602783203,24.1273,5396330.0],["2022-08-12",24.1273,24.12725257873535,23.3937,23.3937,6049881.0],["2022-08-15",23.3937,23.393722534179688,22.7197,22.9873,5918873.0],["2022-08-16",22.9873,23.2748,22.7593,22.908,4888373.0],["2022-08-17",22.908,23.0864,22.4719,22.6205,4401098.0],["2022-08-18",22.6205,22.8684,22.3826,22.5809,3493526.0],["2022-08-19",22.5809,23.1162,21.9366,21.9465,5603691.0],["2022-08-22",21.9465,22.006,21.431,21.6888,5359029.0],["2022-08-23",21.6888,22.1844,21.659,22.006,3971270.0],["2022-08-24",22.006,22.2637,20.8461856842041,20.8462,5458764.0],["2022-08-25",20.8462,21.5698,20.6281,21.1931,5496926.0],["2022-08-26",21.1931,21.9663,21.193124771118164,21.4112,3806065.0],["2022-08-29",21.4112,21.7681,20.8759,21.7482,3410786.0],["2022-08-30",21.7482,22.1249,21.3319,21.6788,2849747.0],["2022-08-31",21.6788,21.9167,20.9057,20.9156,3645311.0],["2022-09-01",20.9156,21.4608,20.8957,20.975,2877128.0],["2022-09-02",20.975,22.1051,20.97504997253418,21.8573,5907681.0],["2022-09-05",21.8573,21.857267379760742,20.9949,21.2823,4383660.0],["2022-09-06",21.2823,21.5004,21.1138,21.213,3167272.0],["2022-09-07",21.213,21.8573,21.21295166015625,21.6194,4046306.0],["2022-09-08",21.6194,21.7086,21.322,21.4409,2680430.0],["2022-09-09",21.4409,21.6987,21.0543,21.431,3135800.0],["2022-09-13",21.431,21.6392,20.975,21.0345,3967545.0],["2022-09-14",21.0345,21.1436,20.529,21.0246,3327256.0],["2022-09-15",21.0246,21.3121,20.3208,20.5686,4763840.0],["2022-09-16",20.5686,20.8957,20.2316,20.2316,3273325.0],["2022-09-19",20.2316,20.231603622436523,19.508,19.5476,5203079.0],["2022-09-20",19.5476,20.2613,19.54763412475586,20.1226,4219097.0],["2022-09-21",20.1226,20.4794,19.5972,20.3506,3307787.0],["2022-09-22",20.3506,21.1733,20.1523,20.9255,3905197.0],["2022-09-23",20.9255,21.203,20.4695,20.5389,3378651.0],["2022-09-26",20.5389,20.7173,19.7161,19.7161,3307100.0],["2022-09-27",19.7161,20.2019,19.716148376464844,20.1622,3112187.0],["2022-09-28",20.1622,20.2217,19.161,19.1809,3310827.0],["2022-09-29",19.1809,19.6765,19.1412,19.3395,3079627.0],["2022-09-30",19.3395,19.508,18.6357,18.6753,4111596.0],["2022-10-10",18.6753,18.67532730102539,17.6841,17.8625,3459693.0],["2022-10-11",17.8625,18.824,17.7733,18.715,3648921.0],["2022-10-12",18.715,19.4485,18.3978,19.4287,4091466.0],["2022-10-13",19.4287,20.3109,19.2205,19.9045,5623435.0],["2022-10-14",19.9045,20.1027,19.7261,19.8549,5007363.0],["2022-10-17",19.8549,20.3208,19.736,20.2217,3358921.0],["2022-10-18",20.2217,20.3208,19.9838,20.1622,3638300.0],["2022-10-19",20.1622,20.3208,19.9342,20.0234,3080315.0],["2022-10-20",20.0234,20.192,19.508,19.8747,3932424.0],["2022-10-21",19.8747,20.0234,19.5476,19.7657,2622580.0],["2022-10-24",19.7657,20.3803,19.6269,19.7756,4795012.0],["2022-10-25",19.7756,19.8252,19.2403,19.5179,3512087.0],["2022-10-26",19.5179,21.4707,19.51789665222168,21.0246,13886648.0],["2022-10-27",21.0246,21.431,20.7768,20.866,7107372.0],["2022-10-28",20.866,21.0742,19.8252,20.0334,4362474.0],["2022-10-31",20.0334,21.6095,19.7062,20.9651,8214196.0],["2022-11-01",20.9651,21.322,20.5785,20.9156,5425759.0],["2022-11-02",20.9156,21.1336,20.6777,21.0643,5217456.0],["2022-11-03",21.0643,21.064260482788086,20.4199,20.7669,5346701.0],["2022-11-04",20.7669,21.0742,20.6083,20.975,4383599.0],["2022-11-07",20.975,21.1832,20.4001,20.4497,5885454.0],["2022-11-08",20.4497,20.4794,19.9739,20.1523,4251524.0],["2022-11-09",20.1523,20.3208,19.6269,19.6963,4019706.0],["2022-11-10",19.6963,19.7459,18.8637,18.8736,4382178.0],["2022-11-11",18.8736,19.6071,18.5167,18.7645,6731700.0],["2022-11-14",18.7645,19.1313,18.5663,18.6654,4398338.0],["2022-11-15",18.6654,19.3791,18.5366,19.2106,8493834.0],["2022-11-16",19.2106,19.4981,19.0322,19.0817,4014022.0],["2022-11-17",19.0817,19.1511,18.715,19.1313,3896702.0],["2022-11-18",19.1313,20.3803,19.0718,19.5179,9068185.0],["2022-11-21",19.5179,19.6864,19.1809,19.5575,4092896.0],["2022-11-22",19.5575,20.6182,19.2403,19.8153,8517809.0],["2022-11-23",19.8153,20.1721,19.3494,19.4882,5958247.0],["2022-11-24",19.4882,19.6468,18.863666534423828,18.8637,4224094.0],["2022-11-25",18.8637,19.0619,18.6456,18.8339,2355318.0],["2022-11-28",18.8339,18.8934,18.3383,18.4969,3535339.0],["2022-11-29",18.4969,18.9331,18.3879,18.7447,4012800.0],["2022-11-30",18.7447,18.9231,18.5365,18.7546,2707188.0],["2022-12-01",18.7546,19.2106,18.6456,18.9826,4061960.0],["2022-12-02",18.9826,19.8054,18.9628,19.1016,7588057.0],["2022-12-05",19.1016,19.6468,18.9132,19.3989,6292700.0],["2022-12-06",19.3989,19.398944854736328,18.7348,18.8339,4855344.0],["2022-12-07",18.8339,18.833927154541016,18.3779,18.3978,4573654.0],["2022-12-08",18.3978,18.6654,17.9914,18.1004,4503810.0],["2022-12-09",18.1004,18.3383,17.4759,18.2293,12612463.0],["2022-12-12",18.2293,18.4176,17.4957,18.3383,7992289.0],["2022-12-13",18.3383,18.5266,17.8427,17.8526,4165377.0],["2022-12-14",17.8526,18.0905,17.7039,17.7435,2846615.0],["2022-12-15",17.7435,17.9418,17.6048,17.8427,1933889.0],["2022-12-16",17.8427,17.842670440673828,17.1488,17.2975,4051930.0],["2022-12-19",17.2975,17.29747772216797,16.8712,17.0199,3641483.0],["2022-12-20",17.0199,17.1984,16.7919,16.9208,3033431.0],["2022-12-21",16.9208,17.1785,16.6532,16.7424,2868293.0],["2022-12-22",16.7424,16.901,16.2666,16.2864,3547038.0],["2022-12-23",16.2864,16.9406,16.217,16.6432,4108143.0],["2022-12-26",16.6432,16.8316,16.6432,16.7325,1732931.0],["2022-12-27",16.7325,16.8514,16.6036,16.7622,1535400.0],["2022-12-28",16.7622,16.901,16.5045,16.5937,2017139.0],["2022-12-29",16.5937,16.8316,16.4648,16.6928,2294500.0],["2022-12-30",16.6928,16.7622,16.554,16.6432,1720585.0],["2023-01-03",16.6432,17.4462,16.5342,17.347,5888858.0],["2023-01-04",17.347,18.0905,17.34703826904297,17.9914,7138097.0],["2023-01-05",17.9914,18.0905,17.8228,17.9616,3528296.0],["2023-01-06",17.9616,18.0905,17.6345,17.6642,3292119.0],["2023-01-09",17.6642,17.8427,17.4561,17.4759,2918276.0],["2023-01-10",17.4759,17.6246,17.2975,17.3669,2023685.0],["2023-01-11",17.3669,17.4363,17.0298,17.0398,2387520.0],["2023-01-12",17.0398,17.8328,17.039751052856445,17.7535,6519816.0],["2023-01-13",17.7535,17.753454208374023,17.1686,17.2578,5024700.0],["2023-01-16",17.2578,17.7237,17.257823944091797,17.4263,3695253.0],["2023-01-17",17.4263,17.6543,17.347,17.4164,2014801.0],["2023-01-18",17.4164,17.7237,17.2578,17.5552,3601445.0],["2023-01-19",17.5552,18.1301,17.4858,18.1103,5976626.0],["2023-01-20",18.1103,19.2998,18.110307693481445,19.1313,11629274.0],["2023-01-30",19.1313,19.8054,19.1115,19.2701,9210944.0],["2023-01-31",19.2701,19.4188,19.0917,19.1908,3990128.0],["2023-02-01",19.1908,19.845,19.1313,19.7657,6764951.0],["2023-02-02",19.7657,19.9243,19.617,19.736,4611340.0],["2023-02-03",19.736,20.6182,19.4287,20.3506,9706676.0],["2023-02-06",20.3506,20.3704,19.6567,19.964,7392098.0],["2023-02-07",19.964,20.2217,19.8252,20.0433,5707340.0],["2023-02-08",20.0433,20.1523,19.736,19.9144,4559500.0],["2023-02-09",19.9144,20.24151611328125,19.7261,20.2415,5204059.0],["2023-02-10",20.2415,20.5984,19.9739,20.1721,4143275.0],["2023-02-13",20.1721,20.6083,20.0036,20.2514,5847153.0],["2023-02-14",20.2514,20.5885,20.182,20.2713,3715799.0],["2023-02-15",20.2713,21.0643,20.1226,20.8164,9024079.0],["2023-02-16",20.8164,21.4608,20.5191,20.8164,11899236.0],["2023-02-17",20.8164,21.2427,20.4596,20.5885,10761322.0],["2023-02-20",20.5885,21.1039,20.1424,20.8858,11799967.0],["2023-02-21",20.8858,22.1943,20.8462,21.6491,14870638.0],["2023-02-22",21.6491,23.810049057006836,21.4211,23.81,30949307.0],["2023-02-23",23.81,23.810049057006836,22.8188,23.0864,20443667.0],["2023-02-24",23.0864,23.3838,22.7891,22.8386,12273367.0],["2023-02-27",22.8386,23.8596,22.8386173248291,23.2847,17559139.0],["2023-02-28",23.2847,23.9786,22.9477,23.5424,11519829.0],["2023-03-01",23.5424,23.8695,23.2054,23.5622,10528584.0],["2023-03-02",23.5622,25.2771,23.4433,24.1074,17423728.0],["2023-03-03",24.1074,24.2462,22.799,24.1966,14928115.0],["2023-03-06",24.1966,25.0293,24.19664192199707,24.8608,19646984.0],["2023-03-07",24.8608,24.86078453063965,23.8993,23.9786,11655825.0],["2023-03-08",23.9786,24.880611419677734,23.8398,24.8806,11280797.0],["2023-03-09",24.8806,25.059,24.2066,24.6031,8714930.0],["2023-03-10",24.6031,24.6923,23.8993,24.0876,7481868.0],["2023-03-13",24.0876,24.5634,23.8001,24.4742,8557016.0],["2023-03-14",24.4742,24.474193572998047,23.592,23.8001,8838865.0],["2023-03-15",23.8001,24.1273,23.364,23.4829,9144026.0],["2023-03-16",23.4829,23.8894,23.0765,23.3342,7417500.0],["2023-03-17",23.3342,23.8695,23.0963,23.3541,7338980.0],["2023-03-20",23.3541,23.7208,22.6998,22.8089,8262681.0],["2023-03-21",22.8089,23.1162,22.343,22.8287,7146279.0],["2023-03-22",22.8287,23.1063,22.1051,22.8783,13101085.0],["2023-03-23",22.8783,23.4829,22.6998,23.1459,12338464.0],["2023-03-24",23.1459,23.1856,22.2439,22.7494,10046522.0],["2023-03-27",22.7494,23.1657,22.4025,22.571,6710202.0],["2023-03-28",22.571,23.3342,22.2835,22.6998,8705973.0],["2023-03-29",22.6998,23.0963,22.3926,22.4917,5256516.0],["2023-03-30",22.4917,22.571,21.8077,22.224,6061708.0],["2023-03-31",22.224,22.6602,21.996,22.6205,6899441.0],["2023-04-03",22.6205,23.0864,22.5016,22.8485,8200341.0],["2023-04-04",22.8485,23.3442,22.0357,22.5511,17220819.0],["2023-04-06",22.5511,22.7891,22.4024600982666,22.4025,6150600.0],["2023-04-07",22.4025,22.7891,22.1051,22.7692,6990000.0],["2023-04-10",22.7692,23.1558,22.1646,22.3232,6846900.0],["2023-04-11",22.3232,22.5412,21.5797,21.778,9978287.0],["2023-04-12",21.778,22.4025,21.5698,22.2934,7440080.0],["2023-04-13",22.2934,22.3529,21.6194,21.6392,6151418.0],["2023-04-14",21.6392,22.0952,21.5202,21.9267,5540544.0],["2023-04-17",21.9267,21.9465,21.4608,21.7978,6143039.0],["2023-04-18",21.7978,21.8176,21.3716,21.6293,5757803.0],["2023-04-19",21.6293,23.7605,21.4707,22.9873,14067965.0],["2023-04-20",22.9873,23.4532,22.7593,23.1063,9291882.0],["2023-04-21",23.1063,23.10625457763672,21.55,21.6392,12155876.0],["2023-04-24",21.6392,21.7681,21.0841,21.6987,10859041.0],["2023-04-25",21.6987,21.698665618896484,20.4299,20.9354,10576714.0],["2023-04-26",20.9354,21.3616,20.6281,20.9156,5844815.0],["2023-04-27",20.9156,21.0643,20.5191,20.7272,5694792.0],["2023-04-28",20.7272,21.9564,20.5686,21.9167,7377198.0],["2023-05-04",21.9167,22.0952,20.3406,20.8164,10570800.0],["2023-05-05",20.8164,21.2526,20.7173,20.9651,7892506.0],["2023-05-08",20.9651,21.8573,20.6182,21.7978,7911065.0],["2023-05-09",21.7978,21.7978,21.3022,21.3121,6964259.0],["2023-05-10",21.3121,21.4112,20.8759,21.0048,4224617.0],["2023-05-11",21.0048,21.203,20.4199,20.638,4973250.0],["2023-05-12",20.638,20.6479,20.0333,20.1027,4240250.0],["2023-05-15",20.1027,20.5984,19.7161,20.3406,3804992.0],["2023-05-16",20.3406,20.3803,19.6071,19.6963,3978599.0],["2023-05-17",19.6963,20.5686,19.4584,20.2118,5056297.0],["2023-05-18",20.2118,20.5885,20.0234,20.3208,4427694.0],["2023-05-19",20.3208,20.4497,20.0135,20.2911,2596453.0],["2023-05-22",20.2911,20.3605,19.8252,20.0928,3193400.0],["2023-05-23",20.0928,20.2217,19.8252,19.9045,2484662.0],["2023-05-24",19.9045,20.2713,19.6666,19.8153,2842755.0],["2023-05-25",19.8153,20.1622,19.6567,19.9243,2922426.0],["2023-05-26",19.9243,20.182,19.8648,20.1226,2855711.0],["2023-05-29",20.1226,20.6975,20.1225643157959,20.3506,4118600.0],["2023-05-30",20.3506,20.6777,20.0631,20.6281,4179777.0],["2023-05-31",20.6281,21.3914,20.62810707092285,21.3517,9077931.0],["2023-06-01",21.3517,21.9762,21.1733,21.8275,7231244.0],["2023-06-02",21.8275,22.0654,21.7581,21.7879,4207985.0],["2023-06-05",21.7879,22.3628,21.6987,21.8176,5057168.0],["2023-06-06",21.8176,22.1348,21.659,21.6888,5022900.0],["2023-06-07",21.6888,21.9762,21.5896,21.6888,2169400.0],["2023-06-08",21.6888,21.9167,21.5599,21.7284,3154100.0],["2023-06-09",21.7284,21.9564,21.4509,21.8374,6644796.0],["2023-06-12",21.8374,22.4025,21.4508,21.5004,6564077.0],["2023-06-13",21.5004,21.8969,21.4211,21.778,3309216.0],["2023-06-14",21.778,22.2042,21.6491,21.9068,7186088.0],["2023-06-15",21.9068,22.452,21.8275,22.2538,8363805.0],["2023-06-16",22.2538,23.1162,22.1051,23.0071,11590081.0],["2023-06-19",23.0071,23.1558,22.799,22.9377,5853285.0],["2023-06-20",22.9377,23.0369,22.7494,22.9377,5335278.0],["2023-06-21",22.9377,24.0182,22.6998,23.5721,16599853.0],["2023-06-26",23.5721,23.572147369384766,22.1051,22.2736,15798229.0],["2023-06-27",22.2736,22.9774,22.2339,22.7395,6133177.0],["2023-06-28",22.7395,22.7494,22.006,22.5809,5823557.0],["2023-06-29",22.5809,23.0468,22.4718,22.8783,4618270.0],["2023-06-30",22.8783,22.9477,22.6305,22.6998,3821990.0],["2023-07-03",22.6998,23.0963,22.452,22.8584,6065190.0],["2023-07-04",22.8584,23.136,22.6998,22.9774,4433223.0],["2023-07-05",22.9774,23.4433,22.80887794494629,22.8089,6589793.0],["2023-07-06",22.8089,22.9972,22.3331,22.6701,5551490.0],["2023-07-07",22.6701,22.68,22.2736,22.3132,6277839.0],["2023-07-10",22.3132,22.6503,22.1745,22.2934,3889968.0],["2023-07-11",22.2934,23.1384,22.29342269897461,22.6992,4256000.0],["2023-07-12",22.6992,22.7591,21.8308,21.8707,5772021.0],["2023-07-13",21.8707,22.3598,21.870683670043945,22.1901,2599495.0],["2023-07-14",22.1901,22.4596,22.1402,22.27,2357478.0],["2023-07-17",22.27,22.4596,21.8208,21.9406,3106900.0],["2023-07-18",21.9406,22.1103,21.7609,21.8008,3161072.0],["2023-07-19",21.8008,21.9106,21.6311,21.711,2258413.0],["2023-07-20",21.711,21.8308,21.1819,21.2618,3182700.0],["2023-07-21",21.2618,21.3915,20.9024,21.122,3511740.0],["2023-07-24",21.122,21.8807,20.9723,21.691,3080200.0],["2023-07-25",21.691,22.779,21.69100570678711,22.6094,6918379.0],["2023-07-26",22.6094,22.819,22.3698,22.7092,3619494.0],["2023-07-27",22.7092,23.1384,22.4796,22.7092,5337869.0],["2023-07-28",22.7092,22.9587,22.4097,22.7791,3893050.0],["2023-07-31",22.7791,23.0585,22.5395,22.8988,4341138.0],["2023-08-01",22.8988,23.2782,22.819,23.1284,4018491.0],["2023-08-02",23.1284,23.338,22.9687,23.1085,4227644.0],["2023-08-03",23.1085,23.2582,22.9987,23.2083,3021141.0],["2023-08-04",23.2083,23.5576,22.9887,23.2881,4435565.0],["2023-08-07",23.2881,23.6175,23.0386,23.4578,5405288.0],["2023-08-08",23.4578,23.6076,23.0785,23.4578,3503900.0],["2023-08-09",23.4578,23.5577,23.1683,23.378,3067800.0],["2023-08-10",23.378,23.4878,23.0086,23.4379,3679901.0],["2023-08-11",23.4379,23.6076,22.9687,23.0086,8212445.0],["2023-08-14",23.0086,23.4379,22.8689,23.368,4699021.0],["2023-08-15",23.368,23.7473,22.23,23.1783,6264882.0],["2023-08-16",23.1783,23.2582,22.70917510986328,22.7092,3562790.0],["2023-08-17",22.7092,22.9587,22.3798,22.9088,2488972.0],["2023-08-18",22.9088,23.0486,22.24,22.3598,5487683.0],["2023-08-21",22.3598,22.8389,21.5712,21.6111,4947586.0],["2023-08-22",21.6111,21.9406,21.0621,21.8507,6598359.0],["2023-08-23",21.8507,22.0204,21.162,21.701,5453252.0],["2023-08-24",21.701,21.9006,20.9024,20.9424,5780793.0],["2023-08-25",20.9424,20.9623,20.3434,20.4632,4483410.0],["2023-08-28",20.4632,21.5513,19.8044,19.8343,7186422.0],["2023-08-29",19.8343,20.6129,19.7645,20.573,4662476.0],["2023-08-30",20.573,21.2318,20.573017120361328,20.9623,3869390.0],["2023-08-31",20.9623,21.132,20.7327,20.9523,2685976.0],["2023-09-01",20.9523,21.132,20.6728,20.8825,2021767.0],["2023-09-04",20.8825,21.3117,20.4632,21.1819,4680074.0],["2023-09-05",21.1819,21.3416,20.8625,21.152,4311452.0],["2023-09-06",21.152,22.9088,20.9823,22.7591,10068293.0],["2023-09-07",22.7591,22.8489,21.9705,22.0304,6319872.0],["2023-09-08",22.0304,22.6493,21.681,22.4197,6480474.0],["2023-09-11",22.4197,22.4197,21.9206,22.1801,6266879.0],["2023-09-12",22.1801,22.6593,22.1103,22.4097,4571300.0],["2023-09-13",22.4097,22.4896,21.6111,21.8108,4218959.0],["2023-09-14",21.8108,22.1302,21.7309,21.8807,3934571.0],["2023-09-15",21.8807,21.9605,21.152,21.2318,4876100.0],["2023-09-18",21.2318,21.3217,20.9424,21.0921,4027239.0],["2023-09-19",21.0921,21.09208106994629,20.4033,20.7627,5351473.0],["2023-09-20",20.7627,21.0621,20.5231,20.7527,4860046.0],["2023-09-21",20.7527,21.0921,20.5231,20.8026,3687672.0],["2023-09-22",20.8026,21.2618,20.7627,21.1719,3150574.0],["2023-09-25",21.1719,21.171937942504883,20.3235,20.5531,5001300.0],["2023-09-26",20.5531,20.7627,20.1638,20.5231,2536316.0],["2023-09-27",20.5231,20.9124,20.4732,20.6928,3535866.0],["2023-09-28",20.6928,21.162,20.573,20.9124,4749600.0],["2023-10-09",20.9124,21.0422,20.6629,20.7527,3477478.0],["2023-10-10",20.7527,21.2119,20.752695083618164,21.0621,3477000.0],["2023-10-11",21.0621,21.7309,20.9224,21.3017,4905885.0],["2023-10-12",21.3017,21.5612,21.122,21.162,3183904.0],["2023-10-13",21.162,23.2782,20.9623,23.2682,34591235.0],["2023-10-16",23.2682,25.3245,22.5894,23.947,43935950.0],["2023-10-17",23.947,24.9152,22.9987,24.2664,31607615.0],["2023-10-18",24.2664,24.4461,23.6575,23.7273,14520879.0],["2023-10-19",23.7273,24.1765,23.1085,23.4379,16092264.0],["2023-10-20",23.4379,23.5077,21.9605,22.2101,16758917.0],["2023-10-23",22.2101,22.25,21.3317,21.4614,9969744.0],["2023-10-24",21.4614,22.5495,21.2418,22.24,11387203.0],["2023-10-25",22.24,23.2183,21.9106,22.7791,9477554.0],["2023-10-26",22.7791,23.2282,22.4097,22.9088,9109907.0],["2023-10-27",22.9088,22.908817291259766,21.6411,22.25,12759161.0],["2023-10-30",22.25,23.7273,21.9605,23.2782,16964722.0],["2023-10-31",23.2782,23.5077,22.5694,22.9687,12104106.0],["2023-11-01",22.9687,22.96870994567871,22.3898,22.6692,8773975.0],["2023-11-02",22.6692,22.829,21.6611,21.711,11097937.0],["2023-11-03",21.711,22.4097,21.710969924926758,22.25,6858394.0],["2023-11-06",22.25,22.7192,21.9406,22.5495,6442950.0],["2023-11-07",22.5495,22.7591,22.3199,22.6193,6211548.0],["2023-11-08",22.6193,23.2881,22.4197,22.8389,9934041.0],["2023-11-09",22.8389,23.0785,22.6193,22.7092,5754250.0],["2023-11-10",22.7092,23.4678,22.5794,22.8489,12200822.0],["2023-11-13",22.8489,23.6974,22.7092,23.5277,11546148.0],["2023-11-14",23.5277,24.1366,23.3081,23.8072,10950378.0],["2023-11-15",23.8072,24.0468,23.1883,23.378,9266212.0],["2023-11-16",23.378,23.7273,23.1085,23.2482,5840000.0],["2023-11-17",23.2482,23.368,22.9088,23.3081,4208100.0],["2023-11-20",23.3081,24.3363,23.1484,23.8272,14500729.0],["2023-11-21",23.8272,23.907,22.9787,23.1384,9612175.0],["2023-11-22",23.1384,23.8871,22.4596,22.5195,11046958.0],["2023-11-23",22.5195,22.8589,21.8308,22.789,8399725.0],["2023-11-24",22.789,23.0585,21.9905,22.23,7559072.0],["2023-11-27",22.23,22.4197,21.8607,22.26,5026259.0],["2023-11-28",22.26,22.3199,21.8807,22.0703,5144761.0],["2023-11-29",22.0703,22.4097,21.9106,22.0803,2887586.0],["2023-11-30",22.0803,22.24,21.3616,21.8407,5560576.0],["2023-12-01",21.8407,22.6094,21.671,22.4796,5998017.0],["2023-12-04",22.4796,22.829,22.0803,22.3498,5818895.0],["2023-12-05",22.3498,22.6892,21.681,21.8108,6425894.0],["2023-12-06",21.8108,22.0005,21.4614,21.7309,6047479.0],["2023-12-07",21.7309,21.7908,21.3516,21.6411,4538546.0],["2023-12-08",21.6411,21.8507,21.4714,21.5013,5018905.0],["2023-12-11",21.5013,22.0803,21.2618,22.0504,5309249.0],["2023-12-12",22.0504,22.1602,21.7609,21.9406,5692300.0],["2023-12-13",21.9406,21.9405574798584,21.4614,21.6411,6793458.0],["2023-12-14",21.6411,21.8607,21.3616,21.6511,6465318.0],["2023-12-15",21.6511,21.651077270507812,21.0621,21.2917,9833176.0],["2023-12-18",21.2917,21.291723251342773,20.563,20.6928,6452900.0],["2023-12-19",20.6928,20.8026,20.4532,20.563,4289700.0],["2023-12-20",20.563,20.6928,19.9641,20.1039,6552600.0],["2023-12-21",20.1039,20.4632,19.6647,20.2037,4991637.0],["2023-12-22",20.2037,20.3135,19.9142,20.0839,4200400.0],["2023-12-25",20.0839,20.3135,19.8743,20.0639,3710007.0],["2023-12-26",20.0639,20.1138,19.465,19.7445,6464800.0],["2023-12-27",19.7445,20.1638,19.7445068359375,19.9042,3161900.0],["2023-12-28",19.9042,20.2037,19.6946,20.044,4414898.0],["2023-12-29",20.044,20.6928,19.9841,20.2835,4618950.0],["2024-01-02",20.2835,20.5531,20.0639,20.1238,4545890.0],["2024-01-03",20.1238,20.2636,19.5648,19.7745,6861380.0],["2024-01-04",19.7745,19.8144,19.5449,19.6247,2806680.0],["2024-01-05",19.6247,19.7146,19.2055,19.2853,8740237.0],["2024-01-08",19.2853,19.285329818725586,18.357,18.367,12269790.0],["2024-01-09",18.367,18.7663,17.9477,18.3969,7580757.0],["2024-01-10",18.3969,18.5666,17.8479,17.9477,7422200.0],["2024-01-11",17.9477,18.2272,17.9477,18.0276,3756500.0],["2024-01-12",18.0276,18.0675,17.1691,17.9178,8770200.0],["2024-01-15",17.9178,18.0276,17.5684,17.7181,4665395.0],["2024-01-16",17.7181,17.8679,17.229,17.4486,4601900.0],["2024-01-17",17.4486,17.5584,16.9096,16.9495,4102700.0],["2024-01-18",16.9495,17.1492,16.2708,16.8198,8004290.0],["2024-01-19",16.8198,16.9495,16.3806,16.4804,4102659.0],["2024-01-22",16.4804,16.68,15.3823,15.582,8236435.0],["2024-01-23",15.582,16.0112,15.4323,15.8914,4807912.0],["2024-01-24",15.8914,16.1011,15.2426,15.9613,7567288.0],["2024-01-25",15.9613,17.229,15.9613,17.1092,8179795.0],["2024-01-26",17.1092,17.249,16.8797,16.9895,4536784.0],["2024-01-29",16.9895,16.989458084106445,16.151,16.2308,8247162.0],["2024-01-30",16.2308,16.5303,16.0212,16.0511,5151837.0],["2024-01-31",16.0511,16.2907,15.023,15.1328,7715992.0],["2024-02-01",15.1328,15.7118,14.4341,15.2127,8096500.0],["2024-02-02",15.2127,15.5421,13.6954,13.7153,17409243.0],["2024-02-05",13.7153,13.715343475341797,12.3478,12.3478,15851651.0],["2024-02-06",12.3478,12.5375,11.11,12.1382,23403754.0],["2024-02-07",12.1382,13.356,12.0783,13.356,19095064.0],["2024-02-08",13.356,14.6537,13.355990409851074,14.4341,14828854.0],["2024-02-19",14.4341,14.5439,13.6954,14.1945,12104945.0],["2024-02-20",14.1945,14.4041,13.8351,14.3642,7401883.0],["2024-02-21",14.3642,14.9631,14.0547,14.3143,9453879.0],["2024-02-22",14.3143,15.013,14.3142671585083,14.993,7259900.0],["2024-02-23",14.993,15.592,14.9731,15.5421,7604195.0],["2024-02-26",15.5421,15.9114,15.2825,15.582,7720091.0],["2024-02-27",15.582,16.4904,15.4223,16.4205,8324480.0],["2024-02-28",16.4205,16.7599,14.9032,14.9431,13601760.0],["2024-02-29",14.9431,15.9014,14.8733,15.7716,8553547.0],["2024-03-01",15.7716,16.4105,15.771647453308105,16.3706,9416390.0],["2024-03-04",16.3706,16.7599,16.1011,16.4005,7945107.0],["2024-03-05",16.4005,16.8697,16.2109,16.4105,10537073.0],["2024-03-06",16.4105,16.5203,16.0911,16.2807,7105674.0],["2024-03-07",16.2807,16.4804,15.8615,15.8715,6524860.0],["2024-03-08",15.8715,16.2707,15.6419,16.2109,5079287.0],["2024-03-11",16.2109,17.828,16.0711,17.828,15424270.0],["2024-03-12",17.828,19.61473846435547,17.827951431274414,19.6147,29621890.0],["2024-03-13",19.6147,21.581205368041992,19.61473846435547,21.5812,34629260.0],["2024-03-14",21.5812,23.5277,20.7028,22.0104,55575616.0],["2024-03-15",22.0104,22.7591,21.8807,22.0703,34036904.0],["2024-03-18",22.0703,22.9587,21.8507,22.799,26676641.0],["2024-03-19",22.799,24.9551,22.5694,24.3462,31834352.0],["2024-03-20",24.3462,25.8336,23.5177,24.6357,32210036.0],["2024-03-21",24.6357,25.1149,24.1566,24.6058,22178284.0],["2024-03-22",24.6058,24.9352,24.2863,24.7555,18578553.0],["2024-03-25",24.7555,24.755496978759766,23.348,23.348,21922639.0],["2024-03-26",23.348,24.0168,23.0685,23.5976,17025270.0],["2024-03-27",23.5976,24.1266,22.6593,23.1284,18922675.0],["2024-03-28",23.1284,24.3862,23.128421783447266,23.947,21176347.0],["2024-03-29",23.947,24.93517303466797,23.5277,24.9352,8155528.0],["2024-04-01",24.9352,25.2845,24.456,24.8354,16218247.0],["2024-04-02",24.8354,24.9152,23.9569,24.7755,15556998.0],["2024-04-03",24.7755,27.231,24.466,27.0414,30683724.0],["2024-04-08",27.0414,27.1911,26.2528,26.6221,19742893.0],["2024-04-09",26.6221,27.4507,26.4624,27.1911,14553543.0],["2024-04-10",27.1911,27.3608,24.476,24.476,26514896.0],["2024-04-11",24.476,25.3345,24.2264,24.6157,17502922.0],["2024-04-12",24.6157,27.0813,24.61574935913086,26.682,26152278.0],["2024-04-15",26.682,27.1312,24.0568,25.614,22955838.0],["2024-04-16",25.614,25.8336,23.3181,23.6575,23313278.0],["2024-04-17",23.6575,24.8354,22.5395,23.6675,23941550.0],["2024-04-18",23.6675,24.7455,23.0785,24.1366,19819033.0],["2024-04-19",24.1366,24.6557,23.7074,24.0068,12612643.0],["2024-04-22",24.0068,24.8054,24.00684356689453,24.0468,11004100.0],["2024-04-23",24.0468,24.5958,23.1584,23.4978,13580051.0],["2024-04-24",23.4978,24.2564,22.9687,23.937,13057587.0],["2024-04-25",23.937,25.045,23.4778,24.7655,21058690.0],["2024-04-26",24.7655,25.8236,24.7355,25.7038,19394410.0],["2024-04-29",25.7038,26.2029,25.5341,25.8735,17053108.0],["2024-04-30",25.8735,26.0931,24.6557,24.8553,17239383.0],["2024-05-06",24.8553,25.4443,24.5858,24.7455,10414685.0],["2024-05-07",24.7455,25.2346,24.4161,24.9052,10166483.0],["2024-05-08",24.9052,25.005,23.8571,24.1266,10935126.0],["2024-05-09",24.1266,24.3562,23.7773,23.8172,10977670.0],["2024-05-10",23.8172,23.9769,22.9887,23.4578,13574406.0],["2024-05-13",23.4578,23.6375,22.3997,22.5894,11795450.0],["2024-05-14",22.5894,23.0585,22.4596,22.829,7428697.0],["2024-05-15",22.829,23.907,22.7192,23.5377,13848396.0],["2024-05-16",23.5377,23.7273,23.0386,23.0885,9884093.0],["2024-05-17",23.0885,23.4578,22.9687,23.2482,7252393.0],["2024-05-20",23.2482,23.7473,23.0186,23.2881,9096050.0],["2024-05-21",23.2881,23.28813362121582,22.8389,22.9687,6987471.0],["2024-05-22",22.9687,23.0086,22.3798,22.4596,11448700.0],["2024-05-23",22.4596,22.4696,21.6111,21.7309,10687009.0],["2024-05-24",21.7309,21.9106,21.1021,21.152,9224294.0],["2024-05-27",21.152,21.4115,20.2037,20.7327,13320351.0],["2024-05-28",20.7327,21.4415,20.5431,20.8825,9956500.0],["2024-05-29",20.8825,21.162,20.6329,20.7527,4911222.0],["2024-05-30",20.7527,20.752695083618164,20.1737,20.3834,7980008.0],["2024-05-31",20.3834,20.7926,20.3334,20.4632,6698686.0],["2024-06-03",20.4632,20.6229,19.8244,20.0839,10951659.0],["2024-06-04",20.0839,20.1438,19.5548,19.9541,10727331.0],["2024-06-05",19.9541,20.2935,19.5948,19.6147,7113743.0],["2024-06-06",19.6147,19.7944,18.6664,19.0458,16547470.0],["2024-06-07",19.0458,19.7645,19.045761108398438,19.6347,12798746.0],["2024-06-11",19.6347,19.6646,18.9659,19.5349,7791563.0],["2024-06-12",19.5349,20.0839,19.475,19.9641,7836463.0],["2024-06-13",19.9641,20.024,19.6647,19.7445,5938912.0],["2024-06-14",19.7445,19.8443,19.445,19.7046,6176100.0],["2024-06-17",19.7046,19.9441,19.455,19.7046,5148501.0],["2024-06-18",19.7046,20.2137,19.6048,19.9042,8377100.0],["2024-06-19",19.9042,20.1138,19.5948,19.6547,5079099.0],["2024-06-20",19.6547,19.6946,18.9759,19.0258,5676053.0],["2024-06-21",19.0258,19.2155,18.7164,19.0857,4311805.0],["2024-06-24",19.0857,19.085689544677734,18.1374,18.1973,7451800.0],["2024-06-25",18.1973,18.4668,17.8479,18.0076,7494400.0],["2024-06-26",18.0076,19.0458,17.8579,19.0458,7332882.0],["2024-06-27",19.0458,19.0957,18.3969,18.4169,5655700.0],["2024-06-28",18.4169,19.0058,18.3271,18.6565,5297800.0],["2024-07-01",18.6565,18.7962,18.1474,18.5067,4168200.0],["2024-07-02",18.5067,18.8162,18.4069,18.5367,3969900.0],["2024-07-03",18.5367,18.7263,18.1274,18.1973,2886899.0],["2024-07-04",18.1973,18.3071,17.7181,17.798,3829558.0],["2024-07-05",17.798,18.1873,17.4686,18.0775,4001200.0],["2024-07-08",18.0775,18.1074,17.4486,17.5584,4722100.0],["2024-07-09",17.5584,18.3071,17.4187,18.2372,5523602.0],["2024-07-10",18.2372,18.5666,18.1074,18.2272,3826900.0],["2024-07-11",18.2272,18.7331,18.22723388671875,18.6232,4756532.0],["2024-07-12",18.6232,18.7032,18.4832,18.5532,3601400.0],["2024-07-15",18.5532,18.5932,18.1534,18.1833,3678193.0],["2024-07-16",18.1833,18.3733,17.9234,18.2433,2952200.0],["2024-07-17",18.2433,18.243328094482422,17.6935,17.7835,3930635.0],["2024-07-18",17.7835,17.783496856689453,17.1937,17.6136,5624936.0],["2024-07-19",17.6136,17.9834,17.4936,17.7735,3788706.0],["2024-07-22",17.7735,18.0434,17.6535,17.8035,3206306.0],["2024-07-23",17.8035,17.80348777770996,16.9938,17.0538,3896400.0],["2024-07-24",17.0538,17.3537,16.7939,16.8338,5030000.0],["2024-07-25",16.8338,17.1237,16.6039,16.8638,3669300.0],["2024-07-26",16.8638,17.7735,16.7939,17.4636,6303301.0],["2024-07-29",17.4636,18.7431,17.463611602783203,18.2833,12024897.0],["2024-07-30",18.2833,18.8731,18.1234,18.5532,10556317.0],["2024-07-31",18.5532,19.203,18.4732,19.183,10722917.0],["2024-08-01",19.183,19.7928,19.182985305786133,19.223,8169800.0],["2024-08-02",19.223,19.4529,18.9031,18.9331,6832000.0],["2024-08-05",18.9331,19.103,17.8435,17.8735,8280277.0],["2024-08-06",17.8735,18.3433,17.8335,18.0534,5076540.0],["2024-08-07",18.0534,19.033,18.0134,18.5732,8435040.0],["2024-08-08",18.5732,18.573205947875977,17.7735,17.8535,6586800.0],["2024-08-09",17.8535,18.2833,17.6435,17.7435,4820840.0],["2024-08-12",17.7435,17.743511199951172,17.1837,17.2637,4343911.0],["2024-08-13",17.2637,17.4936,17.1137,17.3636,3426000.0],["2024-08-14",17.3636,17.5036,17.1537,17.1637,2618994.0],["2024-08-15",17.1637,17.5736,16.9138,17.2937,4666000.0],["2024-08-16",17.2937,17.4336,16.9338,16.9938,4018240.0],["2024-08-19",16.9938,17.3736,16.8738,17.1237,5755711.0],["2024-08-20",17.1237,17.2537,16.5539,16.6339,4902978.0],["2024-08-21",16.6339,16.8039,16.444,16.6639,4413042.0],["2024-08-22",16.6639,17.1437,16.5739,16.6239,6807500.0],["2024-08-23",16.6239,16.9338,16.494,16.8139,4499200.0],["2024-08-26",16.8139,17.0438,16.5439,16.5939,5602322.0],["2024-08-27",16.5939,16.593931198120117,16.0441,16.1941,4170394.0],["2024-08-28",16.1941,16.444,15.9942,16.1841,4748444.0],["2024-08-29",16.1841,16.8638,15.9742,16.6539,5922900.0],["2024-08-30",16.6539,17.4236,16.6039,17.1237,6977500.0],["2024-09-02",17.1237,17.1937,16.344,16.384,5153400.0],["2024-09-03",16.384,16.524,16.2641,16.484,4225802.0],["2024-09-04",16.484,17.0538,16.394,16.5439,6822600.0],["2024-09-05",16.5439,16.9538,16.394,16.6539,5020306.0],["2024-09-06",16.6539,16.7339,16.1041,16.1341,4460000.0],["2024-09-09",16.1341,16.1741,15.8742,16.0741,3723700.0],["2024-09-10",16.0741,16.524,15.7442,16.324,4991894.0],["2024-09-11",16.324,16.32402992248535,16.0241,16.1741,2990200.0],["2024-09-12",16.1741,16.474,16.1541,16.1641,2899594.0],["2024-09-13",16.1641,16.2641,15.9942,16.0041,2690700.0],["2024-09-18",16.0041,16.0341,15.5943,15.7742,3310200.0],["2024-09-19",15.7742,16.414,15.6643,16.304,5717245.0],["2024-09-20",16.304,16.5939,16.294,16.534,5312490.0],["2024-09-23",16.534,17.5036,16.533952713012695,16.8238,10511662.0],["2024-09-24",16.8238,17.2937,16.6839,17.2737,8678416.0],["2024-09-25",17.2737,18.0434,17.273683547973633,17.5336,9150823.0],["2024-09-26",17.5336,17.9934,17.4136,17.9035,8074469.0],["2024-09-27",17.9035,19.6928,17.903451919555664,19.093,16600971.0],["2024-09-30",19.093,21.0023193359375,19.093017578125,21.0023,33178484.0],["2024-10-08",21.0023,23.1016,21.0023193359375,23.1016,26121884.0],["2024-10-09",23.1016,24.2611,22.5518,22.7217,33458962.0],["2024-10-10",22.7217,23.5814,22.5018,22.7617,19626501.0],["2024-10-11",22.7617,23.0616,21.982,22.2918,15080295.0],["2024-10-14",22.2918,23.39144515991211,21.5021,23.3914,20416273.0],["2024-10-15",23.3914,23.6913,22.7217,22.7617,15051543.0],["2024-10-16",22.7617,23.2915,22.0719,23.1415,13646690.0],["2024-10-17",23.1415,24.671,23.14153480529785,23.9213,25773197.0],["2024-10-18",23.9213,25.7906,23.6414,25.0908,25762919.0],["2024-10-21",25.0908,26.0505,24.741,25.5706,28606900.0],["2024-10-22",25.5706,25.570648193359375,24.601,24.8909,16670000.0],["2024-10-23",24.8909,26.1604,24.89089584350586,25.1808,21240713.0],["2024-10-24",25.1808,25.3507,24.7909,25.0508,10951425.0],["2024-10-25",25.0508,25.3607,24.7909,25.2508,16240357.0],["2024-10-28",25.2508,25.7906,24.9109,25.0808,14754333.0],["2024-10-29",25.0808,25.6906,24.691,25.3307,18505900.0],["2024-10-30",25.3307,25.33073616027832,24.501,24.8909,14213322.0],["2024-10-31",24.8909,24.9909,24.2911,24.721,14033148.0],["2024-11-01",24.721,24.720958709716797,22.7317,23.2115,24226294.0],["2024-11-04",23.2115,23.8913,23.0016,23.3914,9752880.0],["2024-11-05",23.3914,23.9412,23.3115,23.5414,16592451.0],["2024-11-06",23.5414,23.7913,23.0816,23.3015,13472153.0],["2024-11-07",23.3015,24.0912,23.1315,23.7213,16776225.0],["2024-11-08",23.7213,25.1008,23.6414,23.9612,23617650.0],["2024-11-11",23.9612,24.7809,23.96123504638672,24.551,16142600.0],["2024-11-12",24.551,24.711,24.0112,24.2411,13564930.0],["2024-11-13",24.2411,24.7709,23.9712,24.3011,11094438.0],["2024-11-14",24.3011,24.3411,23.0616,23.1515,11018300.0],["2024-11-15",23.1515,23.4314,22.5917,22.6417,11770541.0],["2024-11-18",22.6417,22.9116,21.4921,21.6721,11022122.0],["2024-11-19",21.6721,22.1819,21.5921,22.1219,7620194.0],["2024-11-20",22.1219,22.6417,21.882,22.4818,12084400.0],["2024-11-21",22.4818,22.9916,22.1419,22.4418,8059927.0],["2024-11-22",22.4418,22.5817,21.5021,21.5221,8784050.0],["2024-11-25",21.5221,21.912,20.8024,21.2122,8972454.0],["2024-11-26",21.2122,21.6621,21.0123,21.1623,5204500.0],["2024-11-27",21.1623,21.4122,20.4225,21.4122,7812207.0],["2024-11-28",21.4122,21.972,21.0323,21.1123,8455000.0],["2024-11-29",21.1123,21.5921,20.8224,21.3922,7546600.0],["2024-12-02",21.3922,21.5721,21.2622,21.4522,9771400.0],["2024-12-03",21.4522,21.6321,20.9623,21.3422,8649500.0],["2024-12-04",21.3422,21.4721,20.8224,20.9223,7416400.0],["2024-12-05",20.9223,22.2219,20.7724,21.832,13271627.0],["2024-12-06",21.832,22.4818,21.5021,22.2319,11728200.0],["2024-12-09",22.2319,22.2918,21.2722,21.3922,9416600.0],["2024-12-10",21.3922,22.4718,21.392175674438477,22.1119,11401795.0],["2024-12-11",22.1119,23.2515,22.002,22.8616,15598409.0],["2024-12-12",22.8616,23.0816,22.5218,22.9016,9143909.0],["2024-12-13",22.9016,23.0816,22.2918,22.7717,10930234.0],["2024-12-16",22.7717,22.8416,21.992,22.2918,10114209.0],["2024-12-17",22.2918,22.3818,20.9923,21.3022,9010200.0],["2024-12-18",21.3022,22.0819,21.2522,21.7221,7090903.0],["2024-12-19",21.7221,22.1919,21.3622,22.0719,6974338.0],["2024-12-20",22.0719,22.7317,21.872,22.4618,8040806.0],["2024-12-23",22.4618,22.8616,22.0519,22.1319,8414280.0],["2024-12-24",22.1319,22.7117,22.002,22.3318,8575074.0],["2024-12-25",22.3318,22.3418,21.2922,21.772,8730300.0],["2024-12-26",21.772,22.8316,21.772,22.4818,9037569.0],["2024-12-27",22.4818,22.8416,22.2918,22.3818,6097303.0],["2024-12-30",22.3818,22.6517,21.852,21.952,7338197.0],["2024-12-31",21.952,22.4718,21.4022,21.4222,9378009.0],["2025-01-02",21.4222,21.4322,20.1726,20.3526,13057757.0],["2025-01-03",20.3526,20.5525,18.7831,18.8631,13608699.0],["2025-01-06",18.8631,19.073,18.1734,18.6232,8297736.0],["2025-01-07",18.6232,19.2929,18.623188018798828,19.053,5485800.0],["2025-01-08",19.053,19.163,18.3533,19.003,6920000.0],["2025-01-09",19.003,19.3629,18.7731,18.8231,7398630.0],["2025-01-10",18.8231,18.9831,18.2133,18.2133,5522900.0],["2025-01-13",18.2133,18.5332,17.5436,18.3833,7680400.0],["2025-01-14",18.3833,19.2829,18.383275985717773,19.273,7905300.0],["2025-01-15",19.273,19.3029,18.7931,19.003,6809600.0],["2025-01-16",19.003,19.2829,18.9131,19.063,5111800.0],["2025-01-17",19.063,19.203,18.8731,19.023,5534291.0],["2025-01-20",19.023,20.1826,19.023042678833008,20.0527,12151496.0],["2025-01-21",20.0527,20.3426,19.8827,20.2226,7528900.0],["2025-01-22",20.2226,20.3925,19.6328,20.2626,12170713.0],["2025-01-23",20.2626,20.6824,19.8727,19.9427,10805015.0],["2025-01-24",19.9427,20.2226,19.7328,20.1126,5385000.0],["2025-01-27",20.1126,20.3925,19.4729,19.6328,9765500.0],["2025-02-05",19.6328,20.2426,19.6328182220459,19.8327,8273090.0],["2025-02-06",19.8327,20.3526,19.4529,20.2926,7664910.0],["2025-02-07",20.2926,20.9823,20.1726,20.5725,9310616.0],["2025-02-10",20.5725,20.9823,20.57247543334961,20.9323,7776967.0],["2025-02-11",20.9323,21.2522,20.3925,20.9923,9031700.0],["2025-02-12",20.9923,21.2622,20.9124,21.1922,6965383.0],["2025-02-13",21.1922,21.4621,20.8424,21.2022,10791700.0],["2025-02-14",21.2022,21.3422,20.8524,21.2322,8200463.0],["2025-02-17",21.2322,21.4122,20.8724,21.0023,7343600.0],["2025-02-18",21.0023,21.0423,20.1526,20.2526,8720386.0],["2025-02-19",20.2526,20.6924,20.1426,20.5825,6928082.0],["2025-02-20",20.5825,20.7124,20.2226,20.7024,5635335.0],["2025-02-21",20.7024,21.3222,20.5025,21.2822,8350802.0],["2025-02-24",21.2822,22.7017,21.0923,22.3118,18189714.0],["2025-02-25",22.3118,23.5414,21.6921,22.6817,19862697.0],["2025-02-26",22.6817,23.0216,22.4518,22.4918,11739134.0],["2025-02-27",22.4918,22.7217,21.7221,21.992,13019853.0],["2025-02-28",21.992,21.99195671081543,20.9923,21.0823,10913580.0],["2025-03-03",21.0823,21.7221,20.9223,21.2222,7739300.0],["2025-03-04",21.2222,21.7021,20.9923,21.6221,6665253.0],["2025-03-05",21.6221,22.5118,21.6021,22.1419,10802401.0],["2025-03-06",22.1419,22.6217,22.0919,22.2918,9322752.0],["2025-03-07",22.2918,22.7917,22.1119,22.2918,8771253.0],["2025-03-10",22.2918,22.6517,21.942,22.2119,8095300.0],["2025-03-11",22.2119,23.1915,21.992,23.0616,15317386.0],["2025-03-12",23.0616,23.2715,22.5418,22.6117,10652524.0],["2025-03-13",22.6117,22.7517,22.1219,22.6617,9877152.0],["2025-03-14",22.6617,22.8616,22.0719,22.6717,10862461.0],["2025-03-17",22.6717,22.7717,22.2519,22.2719,6616594.0],["2025-03-18",22.2719,22.4718,21.962,22.0819,8836524.0],["2025-03-19",22.0819,22.1819,21.6921,21.952,7893194.0],["2025-03-20",21.952,24.1512,21.792,24.1512,26120657.0],["2025-03-21",24.1512,24.471,23.5214,24.1312,37530362.0],["2025-03-24",24.1312,25.4907,23.9412,24.2511,31615581.0],["2025-03-25",24.2511,24.4611,22.9916,23.3115,21467384.0],["2025-03-26",23.3115,23.4814,22.7517,22.8217,15131149.0],["2025-03-27",22.8217,22.8916,21.892,22.0319,15222000.0],["2025-03-28",22.0319,22.8916,21.742,21.862,12730582.0],["2025-03-31",21.862,21.882,21.2522,21.772,8889292.0],["2025-04-01",21.772,22.1019,21.5121,21.6321,7151492.0],["2025-04-02",21.6321,22.1319,21.5721,21.952,6238964.0],["2025-04-03",21.952,22.2019,21.5721,21.752,6135461.0],["2025-04-07",21.752,21.752044677734375,19.5728,19.5728,11692877.0],["2025-04-08",19.5728,20.0327,19.043,19.6528,14384659.0],["2025-04-09",19.6528,20.3925,18.8831,20.2726,11433956.0],["2025-04-10",20.2726,20.9723,20.1926,20.2926,9401600.0],["2025-04-11",20.2926,20.7924,20.0927,20.3626,8447700.0],["2025-04-14",20.3626,20.9823,20.362552642822266,20.6225,7321210.0],["2025-04-15",20.6225,20.6624,20.1126,20.1726,6005706.0],["2025-04-16",20.1726,20.2326,19.5728,19.8827,8674206.0],["2025-04-17",19.8827,20.2726,19.7028,19.9727,6934800.0],["2025-04-18",19.9727,20.0627,19.6228,19.9427,4385400.0],["2025-04-21",19.9427,20.8324,19.8427,20.5925,7342333.0],["2025-04-22",20.5925,20.8424,20.4025,20.5825,5397700.0],["2025-04-23",20.5825,20.9723,20.5525,20.6524,4666800.0],["2025-04-24",20.6524,20.8124,20.0527,20.2026,5864115.0],["2025-04-25",20.2026,20.6524,20.1326,20.3925,5153100.0],["2025-04-28",20.3925,20.4825,19.8327,19.9727,6144100.0],["2025-04-29",19.9727,20.4025,19.8827,20.3426,5000008.0],["2025-04-30",20.3426,20.9323,20.2826,20.5525,5261500.0],["2025-05-06",20.5525,22.611730575561523,20.55248260498047,22.6117,16951667.0],["2025-05-07",22.6117,23.8113,22.611730575561523,23.0216,27946950.0],["2025-05-08",23.0216,23.6713,22.7917,23.4714,17332150.0],["2025-05-09",23.4714,24.9909,22.8816,23.5914,31904996.0],["2025-05-12",23.5914,25.7806,23.591371536254883,25.0508,36183694.0],["2025-05-13",25.0508,25.1308,23.7613,23.8513,25445948.0],["2025-05-14",23.8513,24.0712,22.7717,23.3115,25968713.0],["2025-05-15",23.3115,24.2311,22.3818,22.5717,23994393.0],["2025-05-16",22.5717,23.3415,22.3918,22.7417,19822640.0],["2025-05-19",22.7417,22.8816,22.1719,22.2819,16638206.0],["2025-05-20",22.2819,22.4618,22.0919,22.1919,8989363.0],["2025-05-21",22.1919,22.6617,21.992,22.0819,11258100.0],["2025-05-22",22.0819,22.3618,21.812,22.1019,10690200.0],["2025-05-23",22.1019,22.1919,21.5821,21.5921,13924106.0],["2025-05-26",21.5921,22.1519,21.5921,22.0819,7334506.0],["2025-05-27",22.0819,22.3218,21.872,22.1219,8089648.0],["2025-05-28",22.1219,22.4018,22.0419,22.1219,8150800.0],["2025-05-29",22.1219,22.4218,21.902,22.002,10612203.0],["2025-05-30",22.002,22.8516,21.802,22.4418,17538178.0],["2025-06-03",22.4418,23.0616,22.3418,22.5617,12299000.0],["2025-06-04",22.5617,22.8516,22.2719,22.4018,8830689.0],["2025-06-05",22.4018,23.5714,22.3318,23.4014,21871835.0],["2025-06-06",23.4014,23.8813,23.1515,23.2415,16087037.0],["2025-06-09",23.2415,23.8913,23.1016,23.3415,13333869.0],["2025-06-10",23.3415,23.6414,22.7317,22.9416,17201937.0],["2025-06-11",22.9416,23.0416,22.4718,22.7417,9722300.0],["2025-06-12",22.7417,22.741682052612305,22.4618,22.5418,7093556.0],["2025-06-13",22.5418,22.6117,22.2819,22.5318,10549000.0],["2025-06-16",22.5318,22.7617,22.4218,22.6717,6535369.0],["2025-06-17",22.6717,22.7317,22.3418,22.6417,7071941.0],["2025-06-18",22.6417,22.6417179107666,22.1719,22.4218,6670664.0],["2025-06-19",22.4218,22.5218,21.842,22.0619,10687501.0],["2025-06-20",22.0619,22.06192970275879,21.2322,21.4022,11870600.0],["2025-06-23",21.4022,21.942,21.1923,21.7321,8168500.0],["2025-06-24",21.7321,22.3418,21.6521,22.3218,7714500.0],["2025-06-25",22.3218,22.7617,22.2918,22.7417,11159200.0],["2025-06-26",22.7417,24.1712,22.741682052612305,23.3315,22377298.0],["2025-06-27",23.3315,23.4714,23.2115,23.3715,10097800.0],["2025-06-30",23.3715,23.8713,23.3615,23.4414,10767890.0],["2025-07-01",23.4414,23.6913,22.9416,23.0916,10448900.0],["2025-07-02",23.0916,23.2815,22.6317,22.9916,11070843.0],["2025-07-03",22.9916,23.5914,22.7917,22.9916,8552722.0],["2025-07-04",22.9916,23.2615,22.7417,22.9016,7804645.0],["2025-07-07",22.9016,22.9216,22.5617,22.7617,5614800.0],["2025-07-08",22.7617,23.1115,22.7117,22.9916,6703708.0],["2025-07-09",22.9916,23.1815,22.6417,22.6917,7067772.0],["2025-07-10",22.6917,22.691701889038086,22.35,22.55,6458790.0],["2025-07-11",22.55,22.82,22.38,22.66,6114352.0],["2025-07-14",22.66,22.65999984741211,22.33,22.4,5210700.0],["2025-07-15",22.4,22.46,21.98,22.11,8212199.0],["2025-07-16",22.11,22.46,22.09,22.18,5756530.0],["2025-07-17",22.18,23.25,22.18000030517578,23.13,13162300.0],["2025-07-18",23.13,23.13,22.81,22.92,5848393.0],["2025-07-21",22.92,23.02,22.5,22.88,9228292.0],["2025-07-22",22.88,23.1,22.4,22.57,8989200.0],["2025-07-23",22.57,22.62,22.27,22.37,7339558.0],["2025-07-24",22.37,22.57,22.32,22.54,6062899.0],["2025-07-25",22.54,22.56,22.18,22.31,6332699.0],["2025-07-28",22.31,23.4,22.17,23.01,14546783.0],["2025-07-29",23.01,23.67,22.83,23.04,11036863.0],["2025-07-30",23.04,23.16,22.41,22.72,10134369.0],["2025-07-31",22.72,23.68,22.719999313354492,23.02,19977777.0],["2025-08-01",23.02,23.28,22.56,22.81,13018300.0],["2025-08-04",22.81,23.57,22.67,23.46,14323463.0],["2025-08-05",23.46,23.67,23.23,23.45,9011256.0],["2025-08-06",23.45,23.75,23.33,23.62,10514300.0],["2025-08-07",23.62,24.28,23.52,23.82,14481979.0],["2025-08-08",23.82,24.5,23.71,23.99,17425672.0],["2025-08-11",23.99,24.8,23.989999771118164,24.04,15314771.0],["2025-08-12",24.04,24.18,23.56,23.68,13787673.0],["2025-08-13",23.68,24.15,23.65,24.06,11819736.0],["2025-08-14",24.06,25.4,24.059999465942383,24.22,28549713.0],["2025-08-15",24.22,24.52,24.14,24.28,13537567.0],["2025-08-18",24.28,24.85,23.91,24.17,17887850.0],["2025-08-19",24.17,24.26,23.7,23.87,14342027.0],["2025-08-20",23.87,24.06,23.46,23.88,13234312.0],["2025-08-21",23.88,23.94,23.36,23.53,12638130.0],["2025-08-22",23.53,25.88,23.5,25.13,60414393.0],["2025-08-25",25.13,26.6,24.89,26.12,50484126.0],["2025-08-26",26.12,26.46,25.52,25.98,27783113.0],["2025-08-27",25.98,27.15,25.55,25.66,30433953.0],["2025-08-28",25.66,27.09,25.65999984741211,26.47,35947200.0],["2025-08-29",26.47,27.36,26.18,27.06,29694971.0],["2025-09-01",27.06,27.68,26.51,27.3,25995526.0],["2025-09-02",27.3,27.299999237060547,25.85,26.5,27701932.0],["2025-09-03",26.5,26.5,24.9,24.94,20843663.0],["2025-09-04",24.94,25.35,23.0,23.62,23250200.0],["2025-09-05",23.62,24.28,23.55,24.25,15392585.0],["2025-09-08",24.25,24.85,23.78,24.37,16326200.0],["2025-09-09",24.37,24.58,23.28,23.38,15542700.0],["2025-09-10",23.38,23.8,22.8,23.38,35280211.0],["2025-09-11",23.38,24.87,22.64,24.37,42370595.0],["2025-09-12",24.37,26.4,23.95,25.83,51147377.0],["2025-09-15",25.83,26.62,25.6,26.05,38475931.0],["2025-09-16",26.05,27.3,25.88,26.95,44653351.0],["2025-09-17",26.95,27.49,26.5,26.91,44051979.0],["2025-09-18",26.91,29.28,26.8,28.03,47684405.0],["2025-09-19",28.03,28.47,27.28,27.52,37931278.0],["2025-09-22",27.52,28.9,27.48,28.75,35707773.0],["2025-09-23",28.75,29.32,27.95,28.71,32495007.0],["2025-09-24",28.71,29.18,27.56,29.05,38302390.0],["2025-09-25",29.05,29.58,28.299999237060547,28.3,34072596.0],["2025-09-26",28.3,28.85,27.45,27.45,23132585.0],["2025-09-29",27.45,27.88,26.86,27.73,22725796.0],["2025-09-30",27.73,28.5,27.05,27.32,24183192.0],["2025-10-09",27.32,27.31999969482422,26.1,26.16,26353920.0],["2025-10-10",26.16,26.22,24.95,25.03,20905288.0],["2025-10-13",25.03,25.39,23.97,25.3,21313088.0],["2025-10-14",25.3,25.52,23.95,24.15,25122800.0],["2025-10-15",24.15,24.61,23.81,24.53,13086735.0],["2025-10-16",24.53,24.66,24.17,24.35,11633050.0],["2025-10-17",24.35,24.97,23.93,23.96,16123818.0],["2025-10-20",23.96,24.45,23.72,24.03,11230781.0],["2025-10-21",24.03,24.35,23.95,24.12,9967664.0],["2025-10-22",24.12,24.27,23.9,23.92,10161937.0],["2025-10-23",23.92,23.920000076293945,23.2,23.76,10480521.0],["2025-10-24",23.76,25.15,23.760000228881836,24.58,16891954.0],["2025-10-27",24.58,24.86,24.03,24.48,13287592.0],["2025-10-28",24.48,25.09,24.17,24.73,12743055.0],["2025-10-29",24.73,26.42,24.729999542236328,26.03,26439988.0],["2025-10-30",26.03,26.18,25.12,25.3,18293576.0],["2025-10-31",25.3,25.58,25.1,25.13,11181396.0],["2025-11-03",25.13,25.78,24.69,25.6,14686018.0],["2025-11-04",25.6,25.600000381469727,24.82,25.05,11048521.0],["2025-11-05",25.05,26.16,24.68,25.62,14083847.0],["2025-11-06",25.62,26.03,25.36,25.7,11543935.0],["2025-11-07",25.7,28.27,25.28,27.43,38969718.0],["2025-11-10",27.43,29.48,27.39,27.42,44924952.0],["2025-11-11",27.42,28.04,27.0,27.69,28639139.0],["2025-11-12",27.69,27.78,26.4,27.37,24716930.0],["2025-11-13",27.37,27.9,26.91,27.39,23935117.0],["2025-11-14",27.39,27.89,26.84,27.42,16255337.0],["2025-11-17",27.42,27.85,27.03,27.59,14851969.0],["2025-11-18",27.59,27.99,26.88,27.8,18352636.0],["2025-11-19",27.8,28.2,26.09,26.2,20515229.0],["2025-11-20",26.2,26.87,26.200000762939453,26.56,13775865.0],["2025-11-21",26.56,26.559999465942383,25.2,25.59,15660781.0],["2025-11-24",25.59,26.97,25.59000015258789,26.74,18295247.0],["2025-11-25",26.74,27.38,26.41,26.45,20912156.0],["2025-11-26",26.45,26.87,25.66,25.74,18759914.0],["2025-11-27",25.74,25.81,25.17,25.5,12563380.0],["2025-11-28",25.5,28.05,25.5,28.05,27428105.0],["2025-12-01",28.05,29.69,28.049999237060547,29.35,70749358.0],["2025-12-02",29.35,29.350000381469727,28.36,28.73,36495493.0],["2025-12-03",28.73,28.88,27.4,27.98,41244906.0],["2025-12-04",27.98,30.78,27.46,29.89,68416036.0],["2025-12-05",29.89,31.26,29.46,30.81,57693427.0],["2025-12-08",30.81,31.68,29.9,30.17,68050403.0],["2025-12-09",30.17,30.68,29.7,29.88,41799138.0],["2025-12-10",29.88,30.49,29.38,30.11,31232028.0],["2025-12-11",30.11,33.12,30.110000610351562,33.12,78915183.0],["2025-12-12",33.12,33.59,32.3,32.5,79509092.0],["2025-12-15",32.5,33.3,32.08,32.16,48357307.0],["2025-12-16",32.16,32.15999984741211,30.57,31.14,42237055.0],["2025-12-17",31.14,31.83,29.47,31.21,52100184.0],["2025-12-18",31.21,34.32,30.4,33.2,73771919.0],["2025-12-19",33.2,33.97,32.5,33.07,46741490.0],["2025-12-22",33.07,33.18,31.6,31.75,54647142.0],["2025-12-23",31.75,32.25,30.89,31.31,33265902.0],["2025-12-24",31.31,32.17,30.8,31.6,31157749.0],["2025-12-25",31.6,32.91,31.31,32.5,36871751.0],["2025-12-26",32.5,34.04,32.1,33.26,47191954.0],["2025-12-29",33.26,34.1,32.33,33.53,38092402.0],["2025-12-30",33.53,35.27,32.65,33.71,46677459.0],["2025-12-31",33.71,34.89,33.55,34.49,43459162.0],["2026-01-05",34.49,36.15,33.68,34.91,51020321.0],["2026-01-06",34.91,37.0,34.03,36.34,56158702.0],["2026-01-07",36.34,36.86,34.51,35.72,51057226.0],["2026-01-08",35.72,39.28,34.61,38.42,81043105.0],["2026-01-09",38.42,39.99,36.88,38.39,99170673.0],["2026-01-12",38.39,42.05,38.38999938964844,40.87,67676117.0],["2026-01-13",40.87,40.869998931884766,36.779998779296875,36.78,67969103.0],["2026-01-14",36.78,37.5,35.07,36.1,62407338.0],["2026-01-15",36.1,36.099998474121094,34.12,35.29,40533508.0],["2026-01-16",35.29,35.75,33.88,33.92,34454488.0],["2026-01-19",33.92,34.41,33.5,33.75,21740301.0],["2026-01-20",33.75,34.28,31.5,31.96,35970152.0],["2026-01-21",31.96,32.14,31.47,31.49,22339155.0],["2026-01-22",31.49,32.57,31.489999771118164,32.21,22512199.0],["2026-01-23",32.21,35.33,32.209999084472656,34.38,46249138.0],["2026-01-26",34.38,34.61,32.0,32.3,36081292.0],["2026-01-27",32.3,32.54,31.31,32.12,21596085.0],["2026-01-28",32.12,32.98,31.81,32.25,17387561.0],["2026-01-29",32.25,32.73,31.53,31.88,16039353.0],["2026-01-30",31.88,32.23,31.0,31.43,15078088.0],["2026-02-02",31.43,32.68,31.17,31.17,16176885.0],["2026-02-03",31.17,32.42,31.170000076293945,32.42,19044543.0],["2026-02-04",32.42,32.65,31.6,32.08,16709526.0],["2026-02-05",32.08,32.19,31.17,31.48,13163195.0],["2026-02-06",31.48,31.84,31.06,31.07,12281684.0],["2026-02-09",31.07,32.15,31.06999969482422,32.0,12958083.0],["2026-02-10",32.0,32.15,31.49,31.78,9547500.0],["2026-02-11",31.78,32.29,31.25,31.27,11625400.0],["2026-02-12",31.27,31.75,31.0,31.41,9824862.0],["2026-02-13",31.41,31.53,30.6,30.65,13596800.0],["2026-02-24",30.65,31.36,30.649999618530273,31.0,9391473.0],["2026-02-25",31.0,31.59,30.83,31.5,10224494.0],["2026-02-26",31.5,32.03,31.2,31.84,14266697.0],["2026-02-27",31.84,32.22,31.52,31.85,15060235.0],["2026-03-02",31.85,32.33,31.3,31.66,16389559.0],["2026-03-03",31.66,31.82,28.91,28.96,24635389.0],["2026-03-04",28.96,29.53,28.25,29.01,12230965.0],["2026-03-05",29.01,29.65,28.91,29.24,9203746.0],["2026-03-06",29.24,30.41,28.92,29.98,10781833.0],["2026-03-09",29.98,29.979999542236328,28.7,29.48,11406457.0],["2026-03-10",29.48,30.13,29.479999542236328,29.97,8752509.0],["2026-03-11",29.97,30.26,29.56,29.61,8997800.0],["2026-03-12",29.61,29.610000610351562,28.58,28.65,12340422.0],["2026-03-13",28.65,28.76,27.84,27.91,10740299.0],["2026-03-16",27.91,27.90999984741211,27.1,27.53,13271424.0],["2026-03-17",27.53,28.38,26.8799991607666,26.88,10999169.0],["2026-03-18",26.88,28.15,26.8799991607666,28.06,21612705.0],["2026-03-19",28.06,28.059999465942383,27.16,27.25,13389942.0],["2026-03-20",27.25,27.59,25.95,25.97,16373302.0],["2026-03-23",25.97,26.62,25.16,25.32,22948000.0],["2026-03-24",25.32,25.96,24.91,25.67,12847338.0],["2026-03-25",25.67,26.2,25.65,25.76,10758747.0],["2026-03-26",25.76,26.1,25.18,25.35,10212623.0],["2026-03-27",25.35,25.47,24.8,25.42,8233247.0],["2026-03-30",25.42,25.57,24.64,25.56,13922660.0],["2026-03-31",25.56,26.8,25.35,25.85,18493658.0],["2026-04-01",25.85,26.37,25.66,25.87,10007233.0],["2026-04-02",25.87,25.88,24.94,25.08,8305880.0],["2026-04-03",25.08,25.38,24.42,24.55,7939711.0],["2026-04-07",24.55,25.31,24.549999237060547,24.99,9376800.0],["2026-04-08",24.99,26.4,24.989999771118164,26.37,14479200.0],["2026-04-09",26.37,26.74,26.0,26.31,12658697.0],["2026-04-10",26.31,26.71,26.139999389648438,26.14,10451800.0],["2026-04-13",26.14,26.54,25.9,26.33,9609298.0],["2026-04-14",26.33,27.18,26.329999923706055,26.89,15181637.0],["2026-04-15",26.89,27.4,26.58,26.67,14722229.0],["2026-04-16",26.67,26.97,26.5,26.94,11011094.0],["2026-04-17",26.94,27.4,26.65,27.08,10074610.0],["2026-04-20",27.08,27.79,26.98,27.63,14821113.0],["2026-04-21",27.63,28.09,27.46,27.81,17302209.0],["2026-04-22",27.81,27.809999465942383,27.2,27.62,12008701.0],["2026-04-23",27.62,28.08,26.96,27.17,14874621.0],["2026-04-24",27.17,27.25,26.22,26.26,12303723.0],["2026-04-27",26.26,26.260000228881836,24.88,25.72,18286328.0],["2026-04-28",25.72,25.719999313354492,24.61,24.83,15338394.0],["2026-04-29",24.83,25.77,24.51,25.16,12004627.0],["2026-04-30",25.16,25.8,24.95,25.52,11230477.0],["2026-05-06",25.52,26.78,25.51,26.13,14179761.0],["2026-05-07",26.13,26.92,26.1,26.67,13838119.0],["2026-05-08",26.67,27.39,26.4,27.3,16656096.0],["2026-05-11",27.3,28.0,27.299999237060547,27.69,17552615.0],["2026-05-12",27.69,28.28,27.38,27.52,19695345.0],["2026-05-13",27.52,27.78,27.11,27.56,11968535.0],["2026-05-14",27.56,27.87,26.06,26.08,16907045.0],["2026-05-15",26.08,26.49,25.27,25.45,13433300.0],["2026-05-18",25.45,26.34,25.22,25.93,11577847.0],["2026-05-19",25.93,26.06,25.28,25.77,10533677.0],["2026-05-20",25.77,25.81,24.68,24.75,14950679.0],["2026-05-21",24.75,25.45,23.49,23.5,17170091.0],["2026-05-22",23.5,24.32,23.05,23.98,14271098.0],["2026-05-25",23.98,24.47,23.27,23.61,15002906.0],["2026-05-26",23.61,23.610000610351562,22.73,23.25,13298600.0],["2026-05-27",23.25,23.54,22.57,22.65,11535673.0],["2026-05-28",22.65,23.36,22.22,22.94,11348872.0],["2026-05-29",22.94,23.0,21.58,21.7,14675158.0],["2026-06-01",21.7,21.92,21.12,21.15,12666444.0],["2026-06-02",21.15,21.47,20.66,20.98,11332193.0],["2026-06-03",20.98,21.41,20.77,20.97,11716600.0],["2026-06-04",20.97,20.969999313354492,20.0,20.32,12869232.0],["2026-06-05",20.32,21.5,20.13,20.8,18599014.0],["2026-06-08",20.8,20.799999237060547,19.32,19.53,17644724.0],["2026-06-09",19.53,19.96,19.26,19.57,14126524.0],["2026-06-10",19.57,19.7187,18.8497,19.449,17981939.0],["2026-06-11",19.449,19.5689,18.8996,19.459,11990142.0],["2026-06-12",19.459,20.1782,19.45901107788086,19.9785,16028475.0],["2026-06-15",19.9785,20.0684,19.499,19.7887,14180610.0],["2026-06-16",19.7887,20.428,19.5989,20.1283,15369589.0],["2026-06-17",20.1283,20.378,19.7986,19.9085,12403124.0],["2026-06-18",19.9085,20.0084,19.439,19.509,13215237.0],["2026-06-22",19.509,19.508956909179688,18.3802,19.2492,17735437.0],["2026-06-23",19.2492,19.479,18.4901,18.6898,13459103.0],["2026-06-24",18.6898,18.8696,18.1304,18.56,12984517.0],["2026-06-25",18.56,19.0295,18.1904,18.4301,13004091.0],["2026-06-26",18.4301,18.52,17.7509,17.9806,15765140.0],["2026-06-29",17.9806,18.0705,17.3813,17.6609,14009071.0],["2026-06-30",17.6609,18.4401,17.5011,18.2004,12571400.0],["2026-07-01",18.2004,19.1094,18.200366973876953,18.3602,13603628.0],["2026-07-02",18.3602,18.4601,17.6809,17.6809,15312305.0],["2026-07-03",17.6809,18.6199,17.651,18.3602,15914357.0],["2026-07-06",18.3602,19.1693,17.581,17.6709,19372103.0],["2026-07-07",17.6709,17.8208,16.9917,17.0816,11393276.0],["2026-07-08",17.0816,17.2814,16.732,16.8418,12777465.0],["2026-07-09",16.8418,17.2614,16.5621,17.1515,13367759.0],["2026-07-10",17.1515,18.8700008392334,16.81,18.87,23369945.0],["2026-07-13",18.87,19.01,16.979999542236328,16.98,31251855.0],["2026-07-14",16.98,16.979999542236328,15.53,15.97,31083222.0],["2026-07-15",15.97,16.41,15.68,15.75,19259629.0],["2026-07-16",15.75,16.25,15.41,15.89,16167425.0],["2026-07-17",15.89,15.95,15.02,15.34,17445799.0],["2026-07-20",15.34,15.59,14.76,15.13,18194549.0],["2026-07-21",15.13,15.54,14.51,15.34,18395637.0],["2026-07-22",15.34,15.47,15.13,15.24,12531526.0],["2026-07-23",15.24,15.65,15.16,15.49,10155562.0],["2026-07-24",15.49,15.489999771118164,14.859999656677246,14.86,8545938.0],["2026-07-27",14.86,15.48,14.62,15.35,10027784.0],["2026-07-28",15.35,15.5,15.15,15.27,9198265.0],["2026-07-29",15.27,15.76,15.09,15.66,13328760.0],["2026-07-30",15.66,15.8,15.25,15.35,11379427.0],["2026-07-31",15.35,15.98,15.350000381469727,15.73,12733117.0],["2026-08-03",15.73,16.46,15.64,16.46,12320955.0],["2026-08-04",16.46,16.79,16.36,16.48,13408396.0],["2026-08-05",16.48,16.96,16.38,16.87,12604357.0],["2026-08-06",16.87,17.11,16.48,16.67,13942271.0],["2026-08-07",16.67,16.93,16.27,16.82,14804889.0],["2026-08-10",16.82,17.43,16.5,17.23,14248713.0],["2026-08-11",17.23,17.229999542236328,16.43,16.7,11098159.0],["2026-08-12",16.7,17.25,16.64,17.09,11314833.0],["2026-08-13",17.09,17.3,16.89,16.9,9208923.0],["2026-08-14",16.9,17.07,16.62,16.96,8789278.0],["2026-08-17",16.96,17.6,16.69,17.44,14897864.0],["2026-08-18",17.44,17.440000534057617,16.77,17.1,14111361.0],["2026-08-19",17.1,17.29,15.85,15.85,20379505.0],["2026-08-20",15.85,16.42,15.8,16.15,10747039.0],["2026-08-21",16.15,16.25,15.84,16.1,8042398.0],["2026-08-24",16.1,16.44,15.74,15.92,8323942.0],["2026-08-25",15.92,16.33,15.73,16.1,9314528.0],["2026-08-26",16.1,16.36,15.82,16.14,8377028.0],["2026-08-27",16.14,16.5,16.05,16.24,7924426.0],["2026-08-28",16.24,16.43,16.16,16.2,6356436.0],["2026-08-31",16.2,16.44,15.98,16.31,7497685.0],["2026-09-01",16.31,16.43,16.1,16.28,7646977.0],["2026-09-02",16.28,16.34,15.99,16.26,5818434.0],["2026-09-03",16.26,16.34,15.91,16.01,7672600.0],["2026-09-04",16.01,16.47,15.9,15.96,10881372.0],["2026-09-07",15.96,16.04,15.78,15.84,7315234.0],["2026-09-08",15.84,16.59,15.79,16.18,12855680.0],["2026-09-09",16.18,16.43,16.07,16.14,11110064.0],["2026-09-10",16.14,16.44,15.9,16.15,8986101.0],["2026-09-11",16.15,16.149999618530273,15.65,15.9,9715881.0],["2026-09-14",15.9,15.98,15.67,15.86,7320113.0]]}