{"t":"300037.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",13.8127,14.0989,13.6018,13.8127,4953824.0],["2010-08-23",13.8127,14.123,13.7675,14.0085,4793425.0],["2010-08-24",14.0085,14.5056,13.87,14.2435,6865591.0],["2010-08-25",14.2435,14.2797,13.7073,13.7133,4971833.0],["2010-08-26",13.7133,13.9935,13.1801,13.3669,5617238.0],["2010-08-27",13.3669,13.6018,13.15,13.5567,3375181.0],["2010-08-30",13.5567,13.9182,13.5265,13.8519,4067187.0],["2010-08-31",13.8519,14.0989,13.7464,13.882,3855781.0],["2010-09-01",13.882,14.3098,13.5145,13.647,5709726.0],["2010-09-02",13.647,14.0507,13.4964,13.8639,4687211.0],["2010-09-03",13.8639,15.2136,13.863938331604004,14.7617,10269342.0],["2010-09-06",14.7617,15.0509,14.1321,14.3339,6538403.0],["2010-09-07",14.3339,14.367,14.0537,14.2074,3395473.0],["2010-09-08",14.2074,14.5809,14.114,14.349,3105578.0],["2010-09-09",14.349,14.6502,13.8579,14.0688,4585898.0],["2010-09-10",14.0688,14.126,13.7615,13.9724,3082262.0],["2010-09-13",13.9724,14.3369,13.972392082214355,14.2495,2765845.0],["2010-09-14",14.2495,14.3068,13.8639,13.9694,3179615.0],["2010-09-15",13.9694,14.0236,13.1801,13.1891,4934620.0],["2010-09-16",13.1891,13.3247,12.5022,12.6258,4561027.0],["2010-09-17",12.6258,12.7824,12.6077,12.6228,1963031.0],["2010-09-20",12.6228,12.6228,12.204,12.2643,1633769.0],["2010-09-21",12.2643,12.5022,11.9961,12.0805,1678305.0],["2010-09-27",12.0805,12.5233,12.080485343933105,12.4571,2188581.0],["2010-09-28",12.4571,12.5625,12.2793,12.2914,1648241.0],["2010-09-29",12.2914,12.4962,12.1437,12.1437,1452121.0],["2010-09-30",12.1437,12.5444,12.0202,12.5324,1683789.0],["2010-10-08",12.5324,13.15,12.4721,12.7463,3763275.0],["2010-10-11",12.7463,12.8336,12.5264,12.6499,3482380.0],["2010-10-12",12.6499,12.8607,12.4751,12.4962,2744902.0],["2010-10-13",12.4962,12.5896,12.2311,12.5173,3549303.0],["2010-10-14",12.5173,12.677,12.4119,12.4239,3489684.0],["2010-10-15",12.4239,12.7433,12.0504,12.0925,4838552.0],["2010-10-18",12.0925,12.092533111572266,11.3334,12.0504,4581293.0],["2010-10-19",12.0504,13.2192,11.96,12.9782,4578154.0],["2010-10-20",12.9782,13.3879,12.8366,13.0295,5024347.0],["2010-10-21",13.0295,13.2102,12.7493,12.8969,2605296.0],["2010-10-22",12.8969,13.3126,12.896899223327637,13.0656,2385480.0],["2010-10-25",13.0656,13.644,13.06560230255127,13.5657,4912024.0],["2010-10-26",13.5657,13.5657,13.2192,13.4934,5033200.0],["2010-10-27",13.4934,13.493389129638672,13.0596,13.2554,4905449.0],["2010-10-28",13.2554,13.255396842956543,12.9421,13.0746,2812737.0],["2010-10-29",13.0746,13.5868,12.9421,13.5627,5451589.0],["2010-11-01",13.5627,14.3339,13.562681198120117,14.0839,5735433.0],["2010-11-02",14.0839,14.1562,13.7103,13.7977,4501684.0],["2010-11-03",13.7977,13.797662734985352,12.9873,13.1048,3795837.0],["2010-11-04",13.1048,13.3277,12.8517,13.1469,4301913.0],["2010-11-05",13.1469,13.4,13.1168,13.2855,2599159.0],["2010-11-08",13.2855,13.6772,13.285521507263184,13.5416,3826503.0],["2010-11-09",13.5416,13.54159164428711,13.159,13.3096,4073633.0],["2010-11-10",13.3096,13.8579,13.309621810913086,13.7916,5445604.0],["2010-11-11",13.7916,13.9483,13.4542,13.5115,4614367.0],["2010-11-12",13.5115,13.7374,12.5173,12.5987,4162011.0],["2010-11-15",12.5987,13.1048,12.598650932312012,13.1048,3230818.0],["2010-11-16",13.1048,13.6711,12.8698,13.406,4957816.0],["2010-11-17",13.406,13.5988,12.9602,13.0144,3855142.0],["2010-11-18",13.0144,13.2253,12.8336,13.1289,2000842.0],["2010-11-19",13.1289,13.9182,13.128866195678711,13.873,5208500.0],["2010-11-22",13.873,14.4966,13.8579,14.1501,7879446.0],["2010-11-23",14.1501,14.4122,13.8609,14.3911,4227203.0],["2010-11-24",14.3911,14.7557,14.2586,14.4875,5639042.0],["2010-11-25",14.4875,14.7255,14.0116,14.1833,3584522.0],["2010-11-26",14.1833,14.4002,14.0176,14.3972,2214417.0],["2010-11-29",14.3972,14.7466,14.3369,14.5388,3001052.0],["2010-11-30",14.5388,14.5598,13.5597,13.7977,3601362.0],["2010-12-01",13.7977,13.9121,13.7073,13.8639,1610449.0],["2010-12-02",13.8639,14.0477,13.7434,13.888,2105484.0],["2010-12-03",13.888,13.888039588928223,13.394,13.5356,2411115.0],["2010-12-06",13.5356,13.6772,13.0746,13.2042,1704551.0],["2010-12-07",13.2042,13.3729,12.9933,13.3458,1827144.0],["2010-12-08",13.3458,13.5205,13.2192,13.3518,1970360.0],["2010-12-09",13.3518,13.3608,13.1379,13.153,1248048.0],["2010-12-10",13.153,13.4121,12.7734,13.2644,1434228.0],["2010-12-13",13.2644,13.7314,13.264433860778809,13.6982,1884836.0],["2010-12-14",13.6982,13.8188,13.6531,13.7404,1422521.0],["2010-12-15",13.7404,14.2134,13.7013,13.9453,2538512.0],["2010-12-16",13.9453,14.0628,13.7404,13.8097,1452925.0],["2010-12-17",13.8097,14.0567,13.7404,13.9603,2225456.0],["2010-12-20",13.9603,14.3399,13.7525,14.3038,4934543.0],["2010-12-21",14.3038,14.361,14.0417,14.2164,2183348.0],["2010-12-22",14.2164,14.3008,13.7826,13.879,2065714.0],["2010-12-23",13.879,13.9061,13.3669,13.4331,1908020.0],["2010-12-24",13.4331,13.4572,13.0385,13.165,1500877.0],["2010-12-27",13.165,13.4572,12.4058,12.5776,1347667.0],["2010-12-28",12.5776,12.7674,12.2191,12.5053,1533836.0],["2010-12-29",12.5053,12.7131,12.3938,12.6619,713013.0],["2010-12-30",12.6619,12.8276,12.5504,12.7131,751662.0],["2010-12-31",12.7131,12.8607,12.5866,12.8487,1355120.0],["2011-01-04",12.8487,13.162,12.8035,13.0987,1621958.0],["2011-01-05",13.0987,13.09874153137207,12.7643,12.8427,1538925.0],["2011-01-06",12.8427,12.918,12.583586692810059,12.5836,1243814.0],["2011-01-07",12.5836,13.2433,12.5324,13.168,2979993.0],["2011-01-10",13.168,13.4693,12.7583,12.8366,4106609.0],["2011-01-11",12.8366,12.836647033691406,12.2341,12.433,2645035.0],["2011-01-12",12.433,12.5776,12.1889,12.3848,2838456.0],["2011-01-13",12.3848,12.6137,12.3817,12.4269,1250415.0],["2011-01-14",12.4269,12.426933288574219,12.1889,12.201,930798.0],["2011-01-17",12.201,12.2311,11.719,11.8244,1340671.0],["2011-01-18",11.8244,12.0383,11.8094,11.9329,623171.0],["2011-01-19",11.9329,12.1889,11.9178,12.1498,877501.0],["2011-01-20",12.1498,12.3125,11.7491,11.8545,1586390.0],["2011-01-21",11.8545,12.1197,11.7732,12.0895,961565.0],["2011-01-24",12.0895,12.201,11.8696,11.8726,902309.0],["2011-01-25",11.8726,11.8786,11.4177,11.5834,1297022.0],["2011-01-26",11.5834,11.7431,11.5834,11.6437,1297111.0],["2011-01-27",11.6437,11.8817,11.487,11.8425,4280051.0],["2011-01-28",11.8425,12.0202,11.734,11.9449,1650389.0],["2011-01-31",11.9449,12.1046,11.8154,11.9931,1345898.0],["2011-02-01",11.9931,12.0805,11.9088,11.9299,1107054.0],["2011-02-09",11.9299,11.929856300354004,11.6437,11.6527,2260584.0],["2011-02-10",11.6527,12.5324,11.5111,12.4751,2453247.0],["2011-02-11",12.4751,12.6167,12.3215,12.4721,1934758.0],["2011-02-14",12.4721,12.6649,12.472122192382812,12.6318,1993403.0],["2011-02-15",12.6318,12.8035,12.5625,12.5926,2682852.0],["2011-02-16",12.5926,12.8216,12.5354,12.7794,1651717.0],["2011-02-17",12.7794,13.1319,12.5926,13.0596,3772025.0],["2011-02-18",13.0596,13.059577941894531,12.671,12.689,2443308.0],["2011-02-21",12.689,12.9752,12.6167,12.9541,2093166.0],["2011-02-22",12.9541,13.2192,12.6167,12.6228,3018764.0],["2011-02-23",12.6228,13.4211,12.5926,13.1228,4382864.0],["2011-02-24",13.1228,13.4663,12.8969,12.9843,3398702.0],["2011-02-25",12.9843,13.1018,12.8638,12.924,1640586.0],["2011-02-28",12.924,13.1259,12.9089,13.1048,1647060.0],["2011-03-01",13.1048,13.4663,13.0385,13.1078,2401430.0],["2011-03-02",13.1078,13.107778549194336,12.7463,12.8638,2048385.0],["2011-03-03",12.8638,13.0325,12.6559,12.677,1329013.0],["2011-03-04",12.677,12.7915,12.5023,12.686,2148912.0],["2011-03-07",12.686,12.8939,12.5625,12.8607,1976901.0],["2011-03-08",12.8607,12.9421,12.7433,12.8788,1686660.0],["2011-03-09",12.8788,12.933,12.7643,12.8939,1337699.0],["2011-03-10",12.8939,13.3397,12.893884658813477,13.1439,3558499.0],["2011-03-11",13.1439,13.7013,13.0204,13.4542,4376615.0],["2011-03-14",13.4542,13.9031,13.4361,13.644,3784406.0],["2011-03-15",13.644,13.7856,13.0897,13.647,3757432.0],["2011-03-16",13.647,13.7013,13.4121,13.6259,2466734.0],["2011-03-17",13.6259,14.0176,13.2042,13.8308,5294986.0],["2011-03-18",13.8308,13.830802917480469,12.689,12.7192,9690315.0],["2011-03-21",12.7192,12.918,12.607690811157227,12.6077,3493733.0],["2011-03-22",12.6077,12.6529,12.2703,12.3637,2737621.0],["2011-03-23",12.3637,12.6107,12.3215,12.4119,2314702.0],["2011-03-24",12.4119,12.5263,12.3667,12.5143,2331380.0],["2011-03-25",12.5143,12.514297485351562,12.201,12.2522,4256642.0],["2011-03-28",12.2522,12.4571,12.1407,12.3456,2381336.0],["2011-03-29",12.3456,12.3456,11.7491,11.7642,3618564.0],["2011-03-30",11.7642,11.8907,11.6316,11.8485,2181602.0],["2011-03-31",11.8485,12.0775,11.7792,11.8847,2942815.0],["2011-04-01",11.8847,11.963,11.8033,11.957,1549506.0],["2011-04-06",11.957,11.96,11.7401,11.8124,1508906.0],["2011-04-07",11.8124,12.2161,11.8033,12.1468,1962411.0],["2011-04-08",12.1468,12.2432,12.0835,12.1468,1493337.0],["2011-04-11",12.1468,12.1468,12.14676284790039,12.1468,0.0],["2011-04-12",12.1468,12.14676284790039,11.7973,11.8395,1570775.0],["2011-04-13",11.8395,12.0142,11.7551,11.9781,877294.0],["2011-04-14",11.9781,12.1528,11.9329,12.0142,1164444.0],["2011-04-15",12.0142,12.0504,11.8997,11.9299,1068526.0],["2011-04-18",11.9299,12.1136,11.9088,12.1046,1011352.0],["2011-04-19",12.1046,12.4058,11.9901,12.2853,1942663.0],["2011-04-20",12.2853,12.3245,12.1196,12.21,945532.0],["2011-04-21",12.21,12.3064,12.1227,12.2161,1258845.0],["2011-04-22",12.2161,12.3215,11.9509,11.966,1162630.0],["2011-04-25",11.966,11.966004371643066,11.6437,11.6617,1323305.0],["2011-04-26",11.6617,12.1829,11.661736488342285,11.9811,2804005.0],["2011-04-27",11.9811,12.1046,11.9027,11.9299,1075291.0],["2011-04-28",11.9299,11.9901,11.478,11.5955,1339315.0],["2011-04-29",11.5955,12.0443,11.595457077026367,11.954,1111829.0],["2011-05-03",11.954,11.954,11.95395565032959,11.954,0.0],["2011-05-04",11.954,12.1136,11.8244,11.8515,1068356.0],["2011-05-05",11.8515,12.2552,11.8395,12.201,1446773.0],["2011-05-06",12.201,12.4872,12.0564,12.2914,2386984.0],["2011-05-09",12.2914,12.4089,12.204,12.2914,1251705.0],["2011-05-10",12.2914,12.4119,12.2823,12.4119,1616927.0],["2011-05-11",12.4119,12.4119,12.1468,12.207,1223372.0],["2011-05-12",12.207,12.468,11.5332,12.1979,1473514.0],["2011-05-13",12.1979,12.3466,11.9308,12.0826,1069058.0],["2011-05-16",12.0826,12.1433,11.9672,12.1008,830373.0],["2011-05-17",12.1008,12.2222,11.9581,12.1342,634890.0],["2011-05-18",12.1342,12.134172439575195,11.9885,12.0462,547876.0],["2011-05-19",12.0462,12.1372,11.988489151000977,11.9885,554402.0],["2011-05-20",11.9885,12.0765,11.7153,11.7639,1457104.0],["2011-05-23",11.7639,11.8034,11.4513,11.4604,826390.0],["2011-05-24",11.4604,11.8337,11.0355,11.7275,2084474.0],["2011-05-25",11.7275,11.7274751663208,11.1083,11.1569,992283.0],["2011-05-26",11.1569,11.3572,10.8655,10.8655,923883.0],["2011-05-27",10.8655,10.9171,10.470958709716797,10.471,1311183.0],["2011-05-30",10.471,10.6682,10.4042,10.4983,681431.0],["2011-05-31",10.4983,10.7259,10.4558,10.6773,556758.0],["2011-06-01",10.6773,11.0051,10.65,10.8837,600094.0],["2011-06-02",10.8837,10.883727073669434,10.6227,10.6834,790640.0],["2011-06-03",10.6834,10.9262,10.683411598205566,10.8503,524223.0],["2011-06-07",10.8503,10.9839,10.823,10.9171,401840.0],["2011-06-08",10.9171,11.0051,10.8109,10.9262,478414.0],["2011-06-09",10.9262,11.0324,10.8079,10.9717,872210.0],["2011-06-10",10.9717,10.9869,10.823,10.9809,745254.0],["2011-06-13",10.9809,11.0749,10.8321,11.0233,418783.0],["2011-06-14",11.0233,11.02334213256836,11.0233,11.0233,0.0],["2011-06-15",11.0233,11.02334213256836,11.0233,11.0233,0.0],["2011-06-16",11.0233,11.02334213256836,11.0233,11.0233,0.0],["2011-06-17",11.0233,11.3845,11.02334213256836,11.2601,905664.0],["2011-06-20",11.2601,11.2753,10.9717,11.0931,554716.0],["2011-06-21",11.0931,11.1903,11.0173,11.1265,396408.0],["2011-06-22",11.1265,11.1994,11.0416,11.1083,227479.0],["2011-06-23",11.1083,11.5332,10.9808,11.5029,937656.0],["2011-06-24",11.5029,11.6819,11.3815,11.6304,1175860.0],["2011-06-27",11.6304,11.8701,11.6152,11.7244,865575.0],["2011-06-28",11.7244,11.9824,11.6546,11.8823,728153.0],["2011-06-29",11.8823,11.943,11.597,11.6486,870379.0],["2011-06-30",11.6486,11.8003,11.5575,11.7123,714960.0],["2011-07-01",11.7123,12.116,11.712298393249512,11.8944,1572223.0],["2011-07-04",11.8944,12.4043,11.894404411315918,12.3527,2893466.0],["2011-07-05",12.3527,12.4073,12.2404,12.292,1343073.0],["2011-07-06",12.292,12.295,12.1099,12.289,1358081.0],["2011-07-07",12.289,12.5712,12.1645,12.4407,1917342.0],["2011-07-08",12.4407,12.5348,12.1645,12.2465,767139.0],["2011-07-11",12.2465,12.3345,12.1554,12.2313,740805.0],["2011-07-12",12.2313,12.231295585632324,11.9369,12.0279,771148.0],["2011-07-13",12.0279,12.2009,11.9642,12.1615,994000.0],["2011-07-14",12.1615,12.3041,12.1402,12.2404,813271.0],["2011-07-15",12.2404,12.5045,12.1858,12.3223,1257324.0],["2011-07-18",12.3223,12.9627,12.322347640991211,12.899,4046235.0],["2011-07-19",12.899,12.9536,12.5955,12.7958,1453927.0],["2011-07-20",12.7958,12.9172,12.6957,12.8687,1099811.0],["2011-07-21",12.8687,12.8687,12.4984,12.5045,674749.0],["2011-07-22",12.5045,12.8474,12.4438,12.5348,859780.0],["2011-07-25",12.5348,12.534801483154297,12.0249,12.034,1114401.0],["2011-07-26",12.034,12.1918,12.0128,12.1281,379696.0],["2011-07-27",12.1281,12.4984,12.034,12.4134,836101.0],["2011-07-28",12.4134,12.413398742675781,12.0765,12.1767,1459673.0],["2011-07-29",12.1767,12.6501,12.1615,12.4741,1212926.0],["2011-08-01",12.4741,12.7382,12.3223,12.6259,1215630.0],["2011-08-02",12.6259,12.6805,12.1645,12.6289,1557855.0],["2011-08-03",12.6289,12.726,12.4438,12.6198,854107.0],["2011-08-04",12.6198,12.7958,12.4164,12.5105,669816.0],["2011-08-05",12.5105,12.5712,12.037,12.295,713442.0],["2011-08-08",12.295,12.295029640197754,11.6243,11.9126,952571.0],["2011-08-09",11.9126,12.0401,11.5029,11.8398,1007778.0],["2011-08-10",11.8398,12.3345,11.839774131774902,12.2161,1248528.0],["2011-08-11",12.2161,12.3982,11.9308,12.383,768415.0],["2011-08-12",12.383,12.6532,12.383049011230469,12.4741,1075466.0],["2011-08-15",12.4741,13.4544,12.474101066589355,12.8201,3846464.0],["2011-08-16",12.8201,12.8292,12.4741,12.5196,1904143.0],["2011-08-17",12.5196,12.6228,12.3709,12.4468,1048063.0],["2011-08-18",12.4468,12.5196,12.1402,12.1949,1225641.0],["2011-08-19",12.1949,12.19487476348877,11.8367,12.0917,1970792.0],["2011-08-22",12.0917,12.2374,11.8367,11.8944,1363109.0],["2011-08-23",11.8944,12.3527,11.894404411315918,12.3527,1632755.0],["2011-08-24",12.3527,12.6046,12.3011,12.3223,1489014.0],["2011-08-25",12.3223,12.5955,12.1069,12.5439,1518284.0],["2011-08-26",12.5439,12.7776,12.4438,12.7473,2216462.0],["2011-08-29",12.7473,12.8626,12.6259,12.8231,1340484.0],["2011-08-30",12.8231,12.896,12.5955,12.6714,1622145.0],["2011-08-31",12.6714,12.7473,12.5045,12.5591,865978.0],["2011-09-01",12.5591,12.6259,12.383,12.4438,435948.0],["2011-09-02",12.4438,12.5196,12.2647,12.3679,789318.0],["2011-09-05",12.3679,12.7473,12.1888,12.3223,1730067.0],["2011-09-06",12.3223,12.322347640991211,11.861,11.9581,1255536.0],["2011-09-07",11.9581,12.3891,11.958139419555664,12.289,609747.0],["2011-09-08",12.289,12.4286,11.9976,12.0492,680760.0],["2011-09-09",12.0492,12.1342,11.9581,12.0067,486400.0],["2011-09-13",12.0067,12.00670051574707,11.6243,11.7457,658621.0],["2011-09-14",11.7457,11.9885,11.6971,11.9885,413651.0],["2011-09-15",11.9885,12.119,11.946,11.9551,301034.0],["2011-09-16",11.9551,12.116,11.955105781555176,12.0037,420246.0],["2011-09-19",12.0037,12.0674,11.8671,11.8823,363156.0],["2011-09-20",11.8823,12.1251,11.8822660446167,12.0158,317088.0],["2011-09-21",12.0158,12.4437,11.949,12.4164,970280.0],["2011-09-22",12.4164,12.416433334350586,11.8367,11.9278,691171.0],["2011-09-23",11.9278,12.0249,11.685,11.9581,476631.0],["2011-09-26",11.9581,12.0492,11.5666,11.7457,666273.0],["2011-09-27",11.7457,11.8914,11.7153,11.8367,212497.0],["2011-09-28",11.8367,11.9764,11.5939,11.7396,269827.0],["2011-09-29",11.7396,11.739616394042969,11.078,11.2237,1265011.0],["2011-09-30",11.2237,11.3208,10.9293,11.1265,412922.0],["2011-10-10",11.1265,11.3511,11.1083,11.1447,227223.0],["2011-10-11",11.1447,11.512,11.1083,11.2146,348888.0],["2011-10-12",11.2146,11.77,11.214550018310547,11.7153,801017.0],["2011-10-13",11.7153,11.9278,11.5939,11.8064,606746.0],["2011-10-14",11.8064,11.861,11.5818,11.7457,294010.0],["2011-10-17",11.7457,11.9005,11.5909,11.776,338549.0],["2011-10-18",11.776,11.776036262512207,11.4513,11.4543,308995.0],["2011-10-19",11.4543,11.5757,11.3511,11.3572,251366.0],["2011-10-20",11.3572,11.5302,11.1599,11.1903,360288.0],["2011-10-21",11.1903,11.2844,11.078,11.1963,307967.0],["2011-10-24",11.1963,11.3572,10.9687,11.3572,369008.0],["2011-10-25",11.3572,11.7093,11.357198715209961,11.6941,607052.0],["2011-10-26",11.6941,11.9126,11.6546,11.8367,872573.0],["2011-10-27",11.8367,11.8974,11.7457,11.8003,456701.0],["2011-10-28",11.8003,11.9885,11.800317764282227,11.9278,568537.0],["2011-10-31",11.9278,12.4134,11.8398,12.2768,2139557.0],["2011-11-01",12.2768,12.4741,12.1342,12.3072,1297978.0],["2011-11-02",12.3072,12.4893,11.8398,12.4255,1958564.0],["2011-11-03",12.4255,12.7776,12.1402,12.4923,2089987.0],["2011-11-04",12.4923,12.7017,12.4316,12.5105,1123568.0],["2011-11-07",12.5105,12.6046,12.3739,12.377,547632.0],["2011-11-08",12.377,12.7473,12.3223,12.6471,1323000.0],["2011-11-09",12.6471,12.7746,12.5378,12.7746,1114943.0],["2011-11-10",12.7746,12.8049,12.5045,12.5075,1427849.0],["2011-11-11",12.5075,12.6319,12.4771,12.5045,559010.0],["2011-11-14",12.5045,13.157,12.504451751708984,12.9901,2509007.0],["2011-11-15",12.9901,13.2238,12.9051,13.0022,1560660.0],["2011-11-16",13.0022,13.1934,12.6107,12.6623,1146816.0],["2011-11-17",12.6623,12.9294,12.5955,12.6198,1074182.0],["2011-11-18",12.6198,12.6441,12.1827,12.207,1252883.0],["2011-11-21",12.207,12.3527,12.0947,12.2283,802892.0],["2011-11-22",12.2283,12.3315,12.0856,12.2283,1140978.0],["2011-11-23",12.2283,12.4316,12.1767,12.377,690805.0],["2011-11-24",12.377,12.376978874206543,12.0795,12.2799,849847.0],["2011-11-25",12.2799,12.4073,12.1038,12.1099,1011121.0],["2011-11-28",12.1099,12.3982,12.109893798828125,12.3102,692395.0],["2011-11-29",12.3102,12.6653,12.310208320617676,12.6107,1298606.0],["2011-11-30",12.6107,12.6228,11.9946,12.1129,1101021.0],["2011-12-01",12.1129,12.6471,12.0522,12.1524,2139327.0],["2011-12-02",12.1524,12.2434,11.7123,11.7457,1547383.0],["2011-12-05",11.7457,11.745684623718262,11.169,11.4027,1701192.0],["2011-12-06",11.4027,11.5272,11.3177,11.5059,566717.0],["2011-12-07",11.5059,11.5727,11.4118,11.509,482097.0],["2011-12-08",11.509,11.685,11.3511,11.6,771514.0],["2011-12-09",11.6,11.6486,11.4513,11.4816,292559.0],["2011-12-12",11.4816,11.5909,11.2297,11.342,501552.0],["2011-12-13",11.342,11.342022895812988,10.8898,10.9232,1181764.0],["2011-12-14",10.9232,11.1023,10.8048,10.8777,394459.0],["2011-12-15",10.8777,10.911,10.7077,10.8139,707238.0],["2011-12-16",10.8139,11.0507,10.6864,11.0507,666515.0],["2011-12-19",11.0507,11.1023,10.8352,11.0021,714265.0],["2011-12-20",11.0021,11.1053,10.8959,10.9019,533090.0],["2011-12-21",10.9019,11.0598,10.7441,10.7441,611746.0],["2011-12-22",10.7441,10.744114875793457,10.3192,10.5468,874272.0],["2011-12-23",10.5468,10.7623,10.4497,10.7168,428215.0],["2011-12-26",10.7168,10.8503,10.5195,10.7077,186592.0],["2011-12-27",10.7077,10.707695007324219,10.3192,10.3313,783204.0],["2011-12-28",10.3313,10.33134651184082,9.7152,9.8913,972100.0],["2011-12-29",9.8913,9.955,9.8275,9.8518,392918.0],["2011-12-30",9.8518,10.0673,9.851808547973633,10.043,356569.0],["2012-01-04",10.043,10.1857,9.697,9.697,399415.0],["2012-01-05",9.697,9.697017669677734,8.7288,8.7288,1617408.0],["2012-01-06",8.7288,8.8017,8.4435,8.7106,1536906.0],["2012-01-09",8.7106,9.005,8.4526,8.9807,912882.0],["2012-01-10",8.9807,9.3389,8.980743408203125,9.2569,1717634.0],["2012-01-11",9.2569,9.524,9.2114,9.2418,1548388.0],["2012-01-12",9.2418,9.348,9.1416,9.1446,774688.0],["2012-01-13",9.1446,9.263,8.3464,8.3464,1881639.0],["2012-01-16",8.3464,8.346418380737305,8.1006,8.1309,872467.0],["2012-01-17",8.1309,8.6469,8.1036,8.6074,1143855.0],["2012-01-18",8.6074,8.7076,8.0459,8.0459,1839767.0],["2012-01-19",8.0459,8.4891,8.045947074890137,8.3161,1564997.0],["2012-01-20",8.3161,8.6044,8.316065788269043,8.5832,1125305.0],["2012-01-30",8.5832,8.8502,8.5012,8.5801,1441604.0],["2012-01-31",8.5801,8.5953,8.0672,8.225,4406503.0],["2012-02-01",8.225,8.4071,8.1127,8.2554,2603502.0],["2012-02-02",8.2554,8.483,8.2007,8.4709,1819140.0],["2012-02-03",8.4709,8.7713,8.401,8.7622,2832154.0],["2012-02-06",8.7622,8.762221336364746,8.7622,8.7622,0.0],["2012-02-07",8.7622,9.0597,8.659,8.917,5371473.0],["2012-02-08",8.917,9.2751,8.8927,9.266,3182129.0],["2012-02-09",9.266,9.5392,9.1234,9.2418,2483688.0],["2012-02-10",9.2418,9.348,9.0809,9.1932,1455451.0],["2012-02-13",9.1932,9.6363,9.0991,9.4846,2524913.0],["2012-02-14",9.4846,9.6211,9.3753,9.4785,972429.0],["2012-02-15",9.4785,9.6424,9.4087,9.5969,954771.0],["2012-02-16",9.5969,9.606,9.4087,9.4997,1458869.0],["2012-02-17",9.4997,9.7881,9.4724,9.612,1617364.0],["2012-02-20",9.612,9.7729,9.4117,9.4299,2186317.0],["2012-02-21",9.4299,9.5756,9.3814,9.5604,1971195.0],["2012-02-22",9.5604,9.9702,9.560441970825195,9.8943,3144816.0],["2012-02-23",9.8943,9.9186,9.7183,9.8245,2421887.0],["2012-02-24",9.8245,9.9702,9.7941,9.9186,2036931.0],["2012-02-27",9.9186,10.0278,9.7729,9.8063,3125548.0],["2012-02-28",9.8063,9.8336,9.4997,9.612,1872872.0],["2012-02-29",9.612,9.612037658691406,9.3783,9.3935,1865787.0],["2012-03-01",9.3935,9.5695,9.3632,9.4906,1672620.0],["2012-03-02",9.4906,9.7001,9.490635871887207,9.694,1720920.0],["2012-03-05",9.694,9.8852,9.693982124328613,9.7729,2075901.0],["2012-03-06",9.7729,9.8639,9.5938,9.7001,1961732.0],["2012-03-07",9.7001,10.4345,9.5271,10.1735,5279253.0],["2012-03-08",10.1735,10.2737,10.1159,10.2039,1973021.0],["2012-03-09",10.2039,10.3738,10.0218,10.2494,4857534.0],["2012-03-12",10.2494,10.4224,10.1735,10.3071,3077879.0],["2012-03-13",10.3071,10.3708,10.2282,10.3465,1908002.0],["2012-03-14",10.3465,10.4194,9.5604,9.7395,3925647.0],["2012-03-15",9.7395,9.8275,9.4755,9.5999,2637141.0],["2012-03-16",9.5999,9.8852,9.5969,9.8822,1759052.0],["2012-03-19",9.8822,10.2524,9.882159233093262,10.2433,1980768.0],["2012-03-20",10.2433,10.243331909179688,9.9246,9.9246,3307685.0],["2012-03-21",9.9246,10.2615,9.867,10.2464,2864856.0],["2012-03-22",10.2464,10.2464,10.0491,10.1037,1263804.0],["2012-03-23",10.1037,10.1159,9.7911,9.8366,1259110.0],["2012-03-26",9.8366,10.0005,9.8184,9.8913,703581.0],["2012-03-27",9.8913,10.1614,9.891263008117676,9.958,1534291.0],["2012-03-28",9.958,9.95803451538086,9.0475,9.3207,2228060.0],["2012-03-29",9.3207,9.320672035217285,8.9079,9.1082,1822386.0],["2012-03-30",9.1082,9.2114,8.9838,9.0688,585532.0],["2012-04-05",9.0688,9.3965,9.068764686584473,9.3723,933912.0],["2012-04-06",9.3723,9.4694,9.266,9.3783,618528.0],["2012-04-09",9.3783,9.4997,9.2721,9.3146,338774.0],["2012-04-10",9.3146,9.314602851867676,9.3146,9.3146,0.0],["2012-04-11",9.3146,9.4633,9.2569,9.439,567187.0],["2012-04-12",9.439,9.6818,9.439040184020996,9.6363,1123568.0],["2012-04-13",9.6363,10.1675,9.63631820678711,9.8245,2868984.0],["2012-04-16",9.8245,9.9155,9.6302,9.8518,901768.0],["2012-04-17",9.8518,9.8791,9.5695,9.6211,779126.0],["2012-04-18",9.6211,10.0005,9.621142387390137,9.958,1321606.0],["2012-04-19",9.958,10.1978,9.5908,9.7061,3603458.0],["2012-04-20",9.7061,9.9429,9.6818,9.8943,1092749.0],["2012-04-23",9.8943,9.9246,9.4694,9.5604,1782570.0],["2012-04-24",9.5604,9.8027,9.3403,9.6404,1513672.0],["2012-04-25",9.6404,9.6896,9.0993,9.4485,869443.0],["2012-04-26",9.4485,9.601,9.3108,9.3207,729005.0],["2012-04-27",9.3207,9.483,9.2469,9.2862,637781.0],["2012-05-02",9.2862,9.5322,9.286231994628906,9.4436,1624608.0],["2012-05-03",9.4436,9.4879,9.3797,9.4535,702352.0],["2012-05-04",9.4535,9.6305,9.3453,9.6256,1325255.0],["2012-05-07",9.6256,9.9207,9.4977,9.8469,1568309.0],["2012-05-08",9.8469,10.1125,9.7141,9.9601,2407473.0],["2012-05-09",9.9601,9.960073471069336,9.6404,9.6748,1999506.0],["2012-05-10",9.6748,9.8371,9.5912,9.7781,653886.0],["2012-05-11",9.7781,9.8519,9.6896,9.6994,576171.0],["2012-05-14",9.6994,9.8322,9.5961,9.6502,706762.0],["2012-05-15",9.6502,9.6502046585083,9.36,9.483,668577.0],["2012-05-16",9.483,9.5568,9.3108,9.3453,534533.0],["2012-05-17",9.3453,9.4781,9.2862,9.4633,521370.0],["2012-05-18",9.4633,9.5863,9.3551,9.3944,734707.0],["2012-05-21",9.3944,9.4928,9.1534,9.3699,771948.0],["2012-05-22",9.3699,9.4633,9.3453,9.4535,407622.0],["2012-05-23",9.4535,9.4682,9.2715,9.36,642151.0],["2012-05-24",9.36,9.4338,9.2026,9.2518,848626.0],["2012-05-25",9.2518,9.3059,8.8682,8.9173,976690.0],["2012-05-28",8.9173,9.0305,8.3812,9.0108,2071542.0],["2012-05-29",9.0108,9.0797,8.8534,8.9518,1419039.0],["2012-05-30",8.9518,9.119,8.951770782470703,9.0501,780220.0],["2012-05-31",9.0501,9.3846,8.8878,9.1928,955735.0],["2012-06-01",9.1928,9.2567,8.6813,9.1485,1516563.0],["2012-06-04",9.1485,9.148513793945312,8.755,8.9075,807195.0],["2012-06-05",8.9075,8.9714,8.8337,8.9075,421898.0],["2012-06-06",8.9075,8.9862,8.6321,8.696,598852.0],["2012-06-07",8.696,8.8534,8.4698,8.5435,910729.0],["2012-06-08",8.5435,8.7599,8.54353141784668,8.6026,807586.0],["2012-06-11",8.6026,8.8141,8.4943,8.8042,578795.0],["2012-06-12",8.8042,8.9518,8.7452,8.8583,738250.0],["2012-06-13",8.8583,9.040304183959961,8.8091,9.0403,844759.0],["2012-06-14",9.0403,9.4092,8.8682,9.1977,1398216.0],["2012-06-15",9.1977,9.2911,9.0551,9.1534,786402.0],["2012-06-18",9.1534,9.36,9.15342903137207,9.2764,876119.0],["2012-06-19",9.2764,9.2961,9.0993,9.0993,893633.0],["2012-06-20",9.0993,9.2862,9.099326133728027,9.1977,1021851.0],["2012-06-21",9.1977,9.2715,8.937,9.0452,894974.0],["2012-06-25",9.0452,9.045221328735352,8.6075,8.6321,965728.0],["2012-06-26",8.6321,8.7747,8.5091,8.6567,784719.0],["2012-06-27",8.6567,8.8485,8.5976,8.7058,548661.0],["2012-06-28",8.7058,8.7698,8.6124,8.6468,358828.0],["2012-06-29",8.6468,8.8682,8.5878,8.8682,553078.0],["2012-07-02",8.8682,9.0747,8.868155479431152,9.0452,731097.0],["2012-07-03",9.0452,9.1633,8.8583,8.9419,965340.0],["2012-07-04",8.9419,9.1633,8.941934585571289,9.0305,711982.0],["2012-07-05",9.0305,9.0993,8.9321,8.9911,1273089.0],["2012-07-06",8.9911,9.1387,8.6812,9.0993,1487946.0],["2012-07-09",9.0993,9.099326133728027,8.7845,8.7993,719555.0],["2012-07-10",8.7993,8.9272,8.7058,8.7944,672372.0],["2012-07-11",8.7944,8.8485,8.6419,8.819,395647.0],["2012-07-12",8.819,9.1682,8.7304,9.1338,1196346.0],["2012-07-13",9.1338,9.133757591247559,8.853399276733398,8.8534,969373.0],["2012-07-16",8.8534,8.996,8.4304,8.455,788472.0],["2012-07-17",8.455,8.4943,8.0713,8.2976,1248489.0],["2012-07-18",8.2976,8.3468,8.1451,8.337,588369.0],["2012-07-19",8.337,8.578,8.273,8.4501,813121.0],["2012-07-20",8.4501,8.6271,8.3911,8.4501,469823.0],["2012-07-23",8.4501,8.450078010559082,8.1205,8.3419,278721.0],["2012-07-24",8.3419,8.4599,8.273,8.4107,455841.0],["2012-07-25",8.4107,8.4353,8.2238,8.3124,289425.0],["2012-07-26",8.3124,8.5878,8.2238,8.2435,351050.0],["2012-07-27",8.2435,8.3615,8.1648,8.2779,408958.0],["2012-07-30",8.2779,8.3468,8.1648,8.1648,523470.0],["2012-07-31",8.1648,8.164802551269531,7.8795,8.0123,587417.0],["2012-08-01",8.0123,8.2533,8.012327194213867,8.1599,493322.0],["2012-08-02",8.1599,8.159883499145508,7.9435,7.9828,468322.0],["2012-08-03",7.9828,8.1255,7.9828,8.1205,713629.0],["2012-08-06",8.1205,8.3812,8.1107,8.3517,945617.0],["2012-08-07",8.3517,8.4943,8.3517,8.4206,703224.0],["2012-08-08",8.4206,8.4943,8.2632,8.3173,771012.0],["2012-08-09",8.3173,8.5337,8.2927,8.4501,758977.0],["2012-08-10",8.4501,8.4698,8.3517,8.4009,495889.0],["2012-08-13",8.4009,8.5337,8.3615,8.4402,963090.0],["2012-08-14",8.4402,8.5042,8.2435,8.4698,633942.0],["2012-08-15",8.4698,8.7895,8.4452,8.637,1417548.0],["2012-08-16",8.637,9.4289,8.636981010437012,9.1731,3999648.0],["2012-08-17",9.1731,9.173107147216797,8.8632,8.9272,1568426.0],["2012-08-20",8.9272,9.1534,8.7944,9.1239,1278943.0],["2012-08-21",9.1239,9.2961,9.0452,9.2272,1461202.0],["2012-08-22",9.2272,9.2469,9.0255,9.1239,2276886.0],["2012-08-23",9.1239,9.178,8.9518,9.1042,681181.0],["2012-08-24",9.1042,9.104246139526367,8.8534,8.9124,805505.0],["2012-08-27",8.9124,8.9714,8.6812,8.7845,606335.0],["2012-08-28",8.7845,8.9665,8.755,8.9419,694852.0],["2012-08-29",8.9419,9.0797,8.818968772888184,8.819,543245.0],["2012-08-30",8.819,8.937,8.5091,8.6567,838200.0],["2012-08-31",8.6567,8.7354,8.5927,8.6567,264708.0],["2012-09-03",8.6567,8.9075,8.5632,8.8534,437459.0],["2012-09-04",8.8534,9.1977,8.8042,9.0797,1663342.0],["2012-09-05",9.0797,9.1928,9.0305,9.1288,627051.0],["2012-09-06",9.1288,9.242,9.0551,9.1977,710625.0],["2012-09-07",9.1977,9.5174,9.197696685791016,9.4092,1501477.0],["2012-09-10",9.4092,9.424,9.2518,9.3207,915217.0],["2012-09-11",9.3207,9.3403,9.1436,9.1928,673650.0],["2012-09-12",9.1928,9.3108,9.0747,9.1879,1198434.0],["2012-09-13",9.1879,9.187861442565918,8.8927,9.0206,2598055.0],["2012-09-14",9.0206,9.1387,8.8927,8.9665,944902.0],["2012-09-17",8.9665,8.9813,8.7255,8.7304,918063.0],["2012-09-18",8.7304,8.8141,8.6665,8.7304,583155.0],["2012-09-19",8.7304,8.8682,8.7058,8.7895,513765.0],["2012-09-20",8.7895,8.789457321166992,8.2976,8.3517,914268.0],["2012-09-21",8.3517,8.4206,8.1304,8.2287,416070.0],["2012-09-24",8.2287,8.228743553161621,7.9681,8.0812,831150.0],["2012-09-25",8.0812,8.15,7.9582,7.9582,478121.0],["2012-09-26",7.9582,8.0123,7.6287,7.6975,582166.0],["2012-09-27",7.6975,7.9287,7.5746,7.8205,653952.0],["2012-09-28",7.8205,7.9484,7.6287,7.9385,439050.0],["2012-10-08",7.9385,8.0074,7.8795,7.914,292541.0],["2012-10-09",7.914,8.1648,7.913954257965088,8.1156,546541.0],["2012-10-10",8.1156,8.1992,7.9976,8.1746,672273.0],["2012-10-11",8.1746,8.273,8.051674842834473,8.0517,764496.0],["2012-10-12",8.0517,8.1451,7.8746,7.9533,700590.0],["2012-10-15",7.9533,7.9877,7.7861,7.8254,310138.0],["2012-10-16",7.8254,8.0468,7.8008,7.9189,430646.0],["2012-10-17",7.9189,8.1255,7.918874263763428,8.0959,745533.0],["2012-10-18",8.0959,8.1894,8.0615,8.1648,808947.0],["2012-10-19",8.1648,8.1746,8.0418,8.0566,473076.0],["2012-10-22",8.0566,8.1353,7.8894,8.091,359564.0],["2012-10-23",8.091,8.1697,7.9680585861206055,7.9681,573381.0],["2012-10-24",7.9681,8.0664,7.8844,7.9631,276512.0],["2012-10-25",7.9631,8.091,7.8992,7.9533,367849.0],["2012-10-26",7.9533,8.0812,7.7762,7.9681,622314.0],["2012-10-29",7.9681,8.2533,7.8795,8.2337,1367739.0],["2012-10-30",8.2337,8.4156,8.1648,8.2189,1054071.0],["2012-10-31",8.2189,8.2484,8.1156,8.2287,536769.0],["2012-11-01",8.2287,8.4845,8.1894,8.4009,1140125.0],["2012-11-02",8.4009,8.4058,8.2779,8.3615,578469.0],["2012-11-05",8.3615,8.4845,8.2189,8.2632,560167.0],["2012-11-06",8.2632,8.3124,8.0763,8.2632,510559.0],["2012-11-07",8.2632,8.3025,8.1992,8.2828,464367.0],["2012-11-08",8.2828,8.396,8.1304,8.1599,780453.0],["2012-11-09",8.1599,8.2041,8.0664,8.1451,367385.0],["2012-11-12",8.1451,8.2583,8.1058,8.1648,320225.0],["2012-11-13",8.1648,8.2337,7.8599,7.8795,641066.0],["2012-11-14",7.8795,7.9681,7.6238,7.7566,624630.0],["2012-11-15",7.7566,7.7566,7.5008,7.5205,570198.0],["2012-11-16",7.5205,7.5942,7.4418,7.5401,251893.0],["2012-11-19",7.5401,7.6582,7.4959,7.6484,214794.0],["2012-11-20",7.6484,7.7566,7.5795,7.6484,251521.0],["2012-11-21",7.6484,7.7615,7.5254,7.7516,250117.0],["2012-11-22",7.7516,7.751643657684326,7.5697,7.5893,212025.0],["2012-11-23",7.5893,7.609,7.5057,7.5352,282051.0],["2012-11-26",7.5352,7.5942,7.3286,7.3286,481644.0],["2012-11-27",7.3286,7.328647136688232,7.0188,7.0434,602116.0],["2012-11-28",7.0434,7.043370723724365,6.8958,6.9106,440580.0],["2012-11-29",6.9106,6.9745,6.7335,6.7384,321372.0],["2012-11-30",6.7384,6.8614,6.7089,6.7778,271330.0],["2012-12-03",6.7778,6.8368,6.590863227844238,6.5909,345420.0],["2012-12-04",6.5909,6.7827,6.4728,6.7532,326736.0],["2012-12-05",6.7532,7.0335,6.704,6.9302,599850.0],["2012-12-06",6.9302,6.9598,6.8417,6.8565,359301.0],["2012-12-07",6.8565,7.1073,6.7876,7.0975,752529.0],["2012-12-10",7.0975,7.2057,7.0729,7.1762,999230.0],["2012-12-11",7.1762,7.2598,7.0434,7.0827,426321.0],["2012-12-12",7.0827,7.1713,6.9352,7.0139,307204.0],["2012-12-13",7.0139,7.0483,6.9155,6.9253,273168.0],["2012-12-14",6.9253,7.2549,6.9253,7.2008,864655.0],["2012-12-17",7.2008,7.2942,7.1565,7.2204,576849.0],["2012-12-18",7.2204,7.3188,7.1319,7.2647,476010.0],["2012-12-19",7.2647,7.2795,7.1221,7.2057,820441.0],["2012-12-20",7.2057,7.309,7.0827,7.2696,1026914.0],["2012-12-21",7.2696,7.4369,7.2303,7.3532,1150619.0],["2012-12-24",7.3532,7.5008,7.2795,7.4959,1195662.0],["2012-12-25",7.4959,7.668,7.4762,7.6484,1466476.0],["2012-12-26",7.6484,8.0172,7.6336,7.909,1743672.0],["2012-12-27",7.909,7.9582,7.727,7.7959,1229499.0],["2012-12-28",7.7959,7.795910358428955,7.5647,7.7467,1766980.0],["2012-12-31",7.7467,7.7467241287231445,7.5549,7.6385,1574578.0],["2013-01-04",7.6385,7.7467,7.5992,7.6779,1176246.0],["2013-01-07",7.6779,7.8599,7.5352,7.8402,1354505.0],["2013-01-08",7.8402,8.1058,7.7812,8.0172,2093277.0],["2013-01-09",8.0172,8.3369,7.8303,8.2878,2399788.0],["2013-01-10",8.2878,8.9813,8.0172,8.5829,5548078.0],["2013-01-11",8.5829,8.6026,8.2238,8.3124,3648214.0],["2013-01-14",8.3124,8.8288,8.1599,8.755,3449392.0],["2013-01-15",8.755,9.0944,8.7304,8.937,3844000.0],["2013-01-16",8.937,8.93701457977295,8.5681,8.8534,2599381.0],["2013-01-17",8.8534,8.853399276733398,8.6517,8.7649,1392692.0],["2013-01-18",8.7649,8.8977,8.7058,8.8091,1288818.0],["2013-01-21",8.8091,8.8436,8.7058,8.8091,1227697.0],["2013-01-22",8.8091,8.80913257598877,8.3615,8.4452,1014570.0],["2013-01-23",8.4452,8.5337,8.4058,8.4845,527821.0],["2013-01-24",8.4845,8.7058,8.1255,8.2337,1255314.0],["2013-01-25",8.2337,8.4452,8.1796,8.4156,575323.0],["2013-01-28",8.4156,8.637,8.4156494140625,8.6173,508953.0],["2013-01-29",8.6173,8.7354,8.5189,8.696,825323.0],["2013-01-30",8.696,9.0993,8.6567,8.9567,1620306.0],["2013-01-31",8.9567,9.0993,8.8337,8.8632,1031832.0],["2013-02-01",8.8632,8.996,8.6665,8.9124,897154.0],["2013-02-04",8.9124,8.9518,8.5337,8.5534,3584217.0],["2013-02-05",8.5534,8.7403,8.3861,8.6567,853770.0],["2013-02-06",8.6567,8.7108,8.4648,8.6222,1356157.0],["2013-02-07",8.6222,8.7698,8.3861,8.7649,3125997.0],["2013-02-08",8.7649,8.8977,8.6321,8.8534,1790191.0],["2013-02-18",8.8534,9.1928,8.853399276733398,8.878,2671664.0],["2013-02-19",8.878,8.877991676330566,8.5386,8.5583,2696664.0],["2013-02-20",8.5583,8.7895,8.5435,8.7698,1493555.0],["2013-02-21",8.7698,8.769784927368164,8.4009,8.4747,1479830.0],["2013-02-22",8.4747,8.5878,8.4107,8.4747,1156734.0],["2013-02-25",8.4747,8.5976,8.455,8.5337,1053628.0],["2013-02-26",8.5337,8.578,8.3124,8.3763,1804255.0],["2013-02-27",8.3763,8.4796,8.0713,8.2386,3939048.0],["2013-02-28",8.2386,8.3468,8.1648,8.2927,3135250.0],["2013-03-01",8.2927,8.4599,8.2042,8.3615,2739241.0],["2013-03-04",8.3615,8.3665,7.9189,8.1353,3477004.0],["2013-03-05",8.1353,8.337,8.0222,8.337,2584065.0],["2013-03-06",8.337,9.0551,8.33695125579834,8.7944,4631686.0],["2013-03-07",8.7944,8.9075,8.4501,8.6616,3115357.0],["2013-03-08",8.6616,8.9665,8.6321,8.8141,3240430.0],["2013-03-11",8.8141,8.9567,8.7599,8.8141,1821821.0],["2013-03-12",8.8141,8.9026,8.1648,8.6075,3840240.0],["2013-03-13",8.6075,8.819,8.3861,8.6616,1991289.0],["2013-03-14",8.6616,8.9468,8.5878,8.9321,2523463.0],["2013-03-15",8.9321,9.2862,8.9026,9.0354,4658373.0],["2013-03-18",9.0354,9.0649,8.5091,8.5632,2005255.0],["2013-03-19",8.5632,8.6567,8.4156,8.5681,997498.0],["2013-03-20",8.5681,8.8436,8.5681,8.8288,1546785.0],["2013-03-21",8.8288,9.1387,8.828807830810547,8.8829,1881019.0],["2013-03-22",8.8829,9.483,8.882912635803223,9.3157,4663591.0],["2013-03-25",9.3157,9.5371,9.2026,9.4485,3106301.0],["2013-03-26",9.4485,10.2699,9.3354,9.9847,7885382.0],["2013-03-27",9.9847,10.929,9.8912,10.8061,9365502.0],["2013-03-28",10.8061,11.2143,10.5257,11.0668,7506979.0],["2013-03-29",11.0668,11.066750526428223,10.6093,10.8208,5574412.0],["2013-04-01",10.8208,11.0913,10.5749,11.0668,4947040.0],["2013-04-02",11.0668,11.4996,10.5798,10.5995,11784436.0],["2013-04-03",10.5995,11.2389,10.2798,11.1258,5713452.0],["2013-04-08",11.1258,11.4258,10.5749,11.3176,4437604.0],["2013-04-09",11.3176,12.2226,11.0766,12.0259,5344686.0],["2013-04-10",12.0259,12.025866508483887,11.2733,11.475,5118922.0],["2013-04-11",11.475,11.6422,11.2143,11.5586,2052387.0],["2013-04-12",11.5586,11.558605194091797,10.9241,10.9684,1833053.0],["2013-04-15",10.9684,10.968377113342285,10.5749,10.6733,2322527.0],["2013-04-16",10.6733,11.0422,10.4765,10.9831,1617285.0],["2013-04-17",10.9831,11.7062,10.8208,11.5242,2318700.0],["2013-04-18",11.5242,11.524174690246582,11.1356,11.1996,1699725.0],["2013-04-19",11.1996,11.6816,11.1159,11.5684,2843152.0],["2013-04-22",11.5684,12.1488,11.3668,11.9373,3525291.0],["2013-04-23",11.9373,11.9767,11.4209,11.6619,3279337.0],["2013-04-24",11.6619,12.4538,11.4504,12.4046,5197980.0],["2013-04-25",12.4046,12.5423,11.8045,11.8045,4026405.0],["2013-04-26",11.8045,11.9914,11.4307,11.8193,2951280.0],["2013-05-02",11.8193,12.3456,11.6176,12.1439,4312296.0],["2013-05-03",12.1439,13.3588,12.143913269042969,13.3588,9290919.0],["2013-05-06",13.3588,14.6966,13.2899,14.5048,14015592.0],["2013-05-07",14.5048,14.50482177734375,13.8949,14.0228,6367545.0],["2013-05-08",14.0228,14.2097,13.7129,14.1654,6098445.0],["2013-05-09",14.1654,15.3115,14.16543960571289,14.7507,10641961.0],["2013-05-10",14.7507,15.1246,13.7818,14.3474,7129168.0],["2013-05-13",14.3474,14.3868,13.6047,14.1999,4462660.0],["2013-05-14",14.1999,14.199870109558105,13.6588,13.6834,6434424.0],["2013-05-15",13.6834,13.9195,13.3785,13.8507,3363028.0],["2013-05-16",13.8507,14.6993,13.8258,14.5553,6063559.0],["2013-05-17",14.5553,14.6893,13.9995,14.3916,2523456.0],["2013-05-20",14.3916,14.3965,13.9003,14.3817,2737868.0],["2013-05-21",14.3817,15.0863,14.0938,14.2824,4079358.0],["2013-05-22",14.2824,14.3817,13.3792,13.3991,3149114.0],["2013-05-23",13.3991,13.7564,13.3246,13.4636,3357916.0],["2013-05-24",13.4636,13.64222240447998,13.1261,13.6422,3018555.0],["2013-05-27",13.6422,14.069,13.5231,13.8556,2333469.0],["2013-05-28",13.8556,13.8655,12.5157,13.0318,4642480.0],["2013-05-29",13.0318,13.543,12.6547,13.3246,4858430.0],["2013-05-30",13.3246,13.324615478515625,12.7589,12.9673,3374303.0],["2013-05-31",12.9673,13.4388,12.8085,13.0566,2789953.0],["2013-06-03",13.0566,13.056634902954102,12.481,12.8035,2715123.0],["2013-06-04",12.8035,12.80354118347168,12.1584,12.2874,2743583.0],["2013-06-05",12.2874,12.4562,11.9103,12.3519,3868257.0],["2013-06-06",12.3519,12.3768,11.9996,12.1088,2500149.0],["2013-06-07",12.1088,12.3073,11.9797,12.2577,2001560.0],["2013-06-13",12.2577,12.8035,11.414,12.4959,2600674.0],["2013-06-14",12.4959,12.8432,12.2825,12.7192,3460741.0],["2013-06-17",12.7192,12.878,12.213,12.4413,3683379.0],["2013-06-18",12.4413,12.6795,11.9351,11.9847,2218374.0],["2013-06-19",11.9847,12.5852,11.9252,12.4065,3917316.0],["2013-06-20",12.4065,12.40653133392334,11.165879249572754,11.1659,4088653.0],["2013-06-21",11.1659,11.3545,10.5456,11.2155,2406142.0],["2013-06-24",11.2155,11.21550464630127,10.1734,10.4215,1488015.0],["2013-06-25",10.4215,11.017,9.4389,10.9177,2345439.0],["2013-06-26",10.9177,11.3048,10.6696,11.2304,2400260.0],["2013-06-27",11.2304,11.5033,10.1734,10.3222,3194866.0],["2013-06-28",10.3222,10.322236061096191,9.6126,10.0741,4265848.0],["2013-07-01",10.0741,10.347,9.7317,10.3173,2831850.0],["2013-07-02",10.3173,11.3495,10.317272186279297,11.3495,7971604.0],["2013-07-03",11.3495,11.4388,10.7044,11.3892,8953003.0],["2013-07-04",11.3892,12.084,10.9525,11.5232,11292611.0],["2013-07-05",11.5232,11.6423,10.9475,11.0617,7787725.0],["2013-07-08",11.0617,11.061664581298828,9.955,9.955,9312165.0],["2013-07-09",9.955,9.9897,9.4339,9.7466,7468740.0],["2013-07-10",9.7466,10.0344,9.6572,9.9897,7197937.0],["2013-07-11",9.9897,10.3917,9.826,10.1982,9529498.0],["2013-07-12",10.1982,10.4165,9.796197891235352,9.7962,11383286.0],["2013-07-15",9.7962,10.2528,9.6771,10.1684,12864916.0],["2013-07-16",10.1684,11.185728073120117,10.1138,11.1857,21215489.0],["2013-07-17",11.1857,11.185728073120117,10.4761,10.5207,20767507.0],["2013-07-18",10.5207,10.9029,10.5207,10.62,14837115.0],["2013-07-19",10.62,10.619990348815918,9.7962,9.816,13768700.0],["2013-07-22",9.816,10.0741,9.4885,10.0592,7740991.0],["2013-07-23",10.0592,10.4463,10.059216499328613,10.357,8846834.0],["2013-07-24",10.357,10.615,10.0245,10.481,9296260.0],["2013-07-25",10.481,11.0021,10.2379,10.3123,12796531.0],["2013-07-26",10.3123,10.3719,9.7267,10.0245,7316371.0],["2013-07-29",10.0245,10.1188,9.8409,9.9401,5648137.0],["2013-07-30",9.9401,10.0195,9.4786,9.6424,5438896.0],["2013-07-31",9.6424,9.826,9.429,9.5481,4775700.0],["2013-08-01",9.5481,10.1088,9.5282,10.0592,6773466.0],["2013-08-02",10.0592,10.4463,10.0493,10.1535,7714803.0],["2013-08-05",10.1535,10.4711,10.0642,10.4463,6873030.0],["2013-08-06",10.4463,10.6547,10.3322,10.3768,9855106.0],["2013-08-07",10.3768,10.4513,9.8756,9.96,8830364.0],["2013-08-08",9.96,10.5356,9.8508,10.1535,10267214.0],["2013-08-09",10.1535,10.3867,9.9401,10.1783,6820794.0],["2013-08-12",10.1783,10.3173,9.8309,10.0741,9822130.0],["2013-08-13",10.0741,10.9177,9.9997,10.7441,19299378.0],["2013-08-14",10.7441,10.74405574798584,10.4364,10.5207,10991700.0],["2013-08-15",10.5207,10.6696,10.4314,10.491,7346196.0],["2013-08-16",10.491,10.6001,9.9004,9.9401,9157948.0],["2013-08-19",9.9401,10.2031,9.816,10.1833,4448863.0],["2013-08-20",10.1833,10.2925,9.826,9.955,8229027.0],["2013-08-21",9.955,10.1138,9.826,10.1039,4906719.0],["2013-08-22",10.1039,10.5952,9.9798,10.5555,11428023.0],["2013-08-23",10.5555,11.5927,10.5554780960083,11.414,31159969.0],["2013-08-26",11.414,11.8557,11.2205,11.5133,20017332.0],["2013-08-27",11.5133,12.074,11.3743,11.7614,16476660.0],["2013-08-28",11.7614,11.9996,11.3396,11.5033,13269643.0],["2013-08-29",11.5033,11.6621,11.2502,11.2602,8113838.0],["2013-08-30",11.2602,11.5133,10.4264,10.62,13647016.0],["2013-09-02",10.62,10.9227,10.2478,10.7986,8348549.0],["2013-09-03",10.7986,11.3346,10.6696,11.2949,8747935.0],["2013-09-04",11.2949,11.3594,11.0269,11.1907,6705756.0],["2013-09-05",11.1907,11.6324,10.9972,11.4736,9279066.0],["2013-09-06",11.4736,12.605,11.414,12.2825,15850987.0],["2013-09-09",12.2825,12.8035,11.816,12.0591,14708521.0],["2013-09-10",12.0591,12.6547,11.9152,12.2328,10429210.0],["2013-09-11",12.2328,12.3817,11.3048,11.9202,12513168.0],["2013-09-12",11.9202,12.0294,11.3396,11.414,8943561.0],["2013-09-13",11.414,11.8855,11.414,11.5331,9007749.0],["2013-09-16",11.5331,12.6795,11.533111572265625,12.4115,15831149.0],["2013-09-17",12.4115,12.411493301391602,11.9152,11.94,6880649.0],["2013-09-18",11.94,12.1584,11.4984,11.7415,7224663.0],["2013-09-23",11.7415,12.4413,11.6224,12.2825,8454790.0],["2013-09-24",12.2825,12.5802,12.0988,12.2626,7952583.0],["2013-09-25",12.2626,12.262614250183105,11.7614,11.8458,6989970.0],["2013-09-26",11.8458,11.9599,11.2701,11.3445,6064781.0],["2013-09-27",11.3445,11.4885,10.8731,11.017,8508742.0],["2013-09-30",11.017,11.3892,11.01700210571289,11.3148,4245044.0],["2013-10-08",11.3148,11.3147554397583,11.022,11.2105,5628299.0],["2013-10-09",11.2105,11.3942,11.0269,11.3743,5483376.0],["2013-10-10",11.3743,11.5331,11.0269,11.0865,5232803.0],["2013-10-11",11.0865,11.1808,10.7192,10.7937,9670237.0],["2013-10-14",10.7937,11.0914,10.7441,11.0319,4896430.0],["2013-10-15",11.0319,11.031889915466309,10.3619,10.4364,9789510.0],["2013-10-16",10.4364,10.5803,10.084,10.1039,4966047.0],["2013-10-17",10.1039,10.3073,10.0046,10.0344,4266550.0],["2013-10-18",10.0344,10.2974,10.034403800964355,10.2676,3314950.0],["2013-10-21",10.2676,10.6349,10.267645835876465,10.6051,5357381.0],["2013-10-22",10.6051,10.615,10.3619,10.3818,5028732.0],["2013-10-23",10.3818,10.5704,9.9997,10.0294,4420861.0],["2013-10-24",10.0294,10.1684,9.826,9.8954,4280706.0],["2013-10-25",9.8954,9.9897,9.553,9.6076,3848985.0],["2013-10-28",9.6076,9.7019,9.5084,9.6076,2351561.0],["2013-10-29",9.6076,9.687,8.6449,8.7392,8957280.0],["2013-10-30",8.7392,8.8186,8.6002,8.8037,3670968.0],["2013-10-31",8.8037,9.3496,8.803672790527344,9.1808,9288556.0],["2013-11-01",9.1808,9.180832862854004,8.759,8.8682,5723992.0],["2013-11-04",8.8682,9.0022,8.8086,8.9129,3018006.0],["2013-11-05",8.9129,9.1511,8.7193,9.1312,4327480.0],["2013-11-06",9.1312,9.3446,9.0518,9.0717,5339757.0],["2013-11-07",9.0717,9.2553,8.9476,8.9774,3384525.0],["2013-11-08",8.9774,8.9823,8.6399,8.7491,2822947.0],["2013-11-11",8.7491,9.032,8.6548,8.9476,2590039.0],["2013-11-12",8.9476,9.3247,8.9327,9.2156,4947528.0],["2013-11-13",9.2156,9.2652,8.9079,8.9377,3890584.0],["2013-11-14",8.9377,9.1808,8.7838,9.156,3515598.0],["2013-11-15",9.156,9.4786,9.1362,9.3545,5920097.0],["2013-11-18",9.3545,9.5977,9.2305,9.4885,5109429.0],["2013-11-19",9.4885,9.5729,9.3545,9.5332,4668345.0],["2013-11-20",9.5332,9.53317928314209,9.3992,9.5034,2796303.0],["2013-11-21",9.5034,9.687,9.3198,9.5828,5567148.0],["2013-11-22",9.5828,9.5977,9.419,9.5133,3693303.0],["2013-11-25",9.5133,9.5282,9.3198,9.3793,2315966.0],["2013-11-26",9.3793,9.4836,9.295,9.4736,3853294.0],["2013-11-27",9.4736,9.9103,9.4687,9.8012,8917450.0],["2013-11-28",9.8012,9.9103,9.7019,9.7267,5434768.0],["2013-11-29",9.7267,10.2478,9.726719856262207,10.094,9635356.0],["2013-12-02",10.094,10.093954086303711,9.0865,9.0865,8315526.0],["2013-12-03",9.0865,9.1163,8.3769,9.0865,5977560.0],["2013-12-04",9.0865,9.086544036865234,9.0865,9.0865,0.0],["2013-12-05",9.0865,9.1014,8.7243,8.764,5728879.0],["2013-12-06",8.764,8.9129,8.7441,8.8533,2807647.0],["2013-12-09",8.8533,9.0419,8.8136,9.0419,2915850.0],["2013-12-10",9.0419,9.0717,8.893,8.9476,2228200.0],["2013-12-11",8.9476,9.0568,8.8384,8.9575,2467780.0],["2013-12-12",8.9575,9.1262,8.9129,9.027,2616697.0],["2013-12-13",9.027,9.1064,8.9327,9.0717,2126300.0],["2013-12-16",9.0717,9.1709,8.9674,9.0915,3091987.0],["2013-12-17",9.0915,9.2702,8.893,9.2602,4295700.0],["2013-12-18",9.2602,9.4786,9.1362,9.4439,3879577.0],["2013-12-19",9.4439,9.6027,9.285,9.285,3607813.0],["2013-12-20",9.285,9.4538,9.1114,9.4538,4658175.0],["2013-12-23",9.4538,9.6622,9.2156,9.558,4263512.0],["2013-12-24",9.558,9.6771,9.3347,9.4042,2931949.0],["2013-12-25",9.4042,9.7962,9.3694,9.7813,3950883.0],["2013-12-26",9.7813,9.816,9.0369,9.1064,5408676.0],["2013-12-27",9.1064,9.6027,9.0816,9.5828,5041339.0],["2013-12-30",9.5828,9.7218,9.4587,9.5431,3069120.0],["2013-12-31",9.5431,9.692,9.1709,9.3347,15723847.0],["2014-01-02",9.3347,9.4091,9.1213,9.3992,6579999.0],["2014-01-03",9.3992,9.5034,9.2801,9.3992,7441975.0],["2014-01-06",9.3992,9.3992,8.8632,8.9029,5295236.0],["2014-01-07",8.9029,9.1014,8.8483,9.0171,3280546.0],["2014-01-08",9.0171,9.9203,9.017068862915039,9.7714,11912961.0],["2014-01-09",9.7714,9.8012,9.419,9.4786,6609403.0],["2014-01-10",9.4786,9.5282,9.2106,9.419,4110852.0],["2014-01-13",9.419,9.7267,9.3545,9.7168,5666932.0],["2014-01-14",9.7168,9.821,9.4786,9.8012,6481877.0],["2014-01-15",9.8012,10.5704,9.80116081237793,10.4364,16729043.0],["2014-01-16",10.4364,10.7441,10.1882,10.5456,13680459.0],["2014-01-17",10.5456,10.545553207397461,10.223,10.3222,4856977.0],["2014-01-20",10.3222,10.6696,10.1237,10.5505,7119775.0],["2014-01-21",10.5505,10.8135,10.3967,10.7689,7077574.0],["2014-01-22",10.7689,10.9029,10.625,10.7341,5360232.0],["2014-01-23",10.7341,10.8185,10.5704,10.62,5687051.0],["2014-01-24",10.62,11.682,10.619990348815918,11.682,10296288.0],["2014-01-27",11.682,12.4909,11.681990623474121,11.9003,18232102.0],["2014-01-28",11.9003,12.3073,11.4239,11.9103,10450600.0],["2014-01-29",11.9103,12.6497,11.687,12.3867,11035414.0],["2014-01-30",12.3867,12.6199,12.218,12.4016,6972384.0],["2014-02-07",12.4016,13.6224,12.401569366455078,13.6224,10701934.0],["2014-02-10",13.6224,14.6149,13.622371673583984,14.3817,16582991.0],["2014-02-11",14.3817,14.729,13.7663,14.2477,13170999.0],["2014-02-12",14.2477,14.5405,13.677,13.8953,8554791.0],["2014-02-13",13.8953,14.3916,13.2502,13.3594,11294920.0],["2014-02-14",13.3594,13.5926,13.0765,13.4536,11884476.0],["2014-02-17",13.4536,14.3717,12.9326,14.1286,11878516.0],["2014-02-18",14.1286,14.128558158874512,13.5976,13.7961,6276124.0],["2014-02-19",13.7961,13.9152,13.1559,13.3742,6504937.0],["2014-02-20",13.3742,13.374241828918457,12.9326,13.012,5024871.0],["2014-02-21",13.012,13.2651,12.7043,12.8978,7222552.0],["2014-02-24",12.8978,13.2254,12.5554,13.1013,9524952.0],["2014-02-25",13.1013,13.9301,12.0095,12.7539,12125768.0],["2014-02-26",12.7539,13.9052,12.7043,13.404,19562616.0],["2014-02-27",13.404,14.7439,13.404014587402344,14.6397,25986349.0],["2014-02-28",14.6397,16.1037,13.9449,16.1037,19334431.0],["2014-03-03",16.1037,17.657,16.10367774963379,16.4759,17093205.0],["2014-03-04",16.4759,17.6173,16.1285,16.8729,13737211.0],["2014-03-05",16.8729,18.2376,16.2327,17.7165,13878660.0],["2014-03-06",17.7165,17.71652603149414,16.4312,17.0714,9492172.0],["2014-03-07",17.0714,17.8158,16.7736,16.8729,7302088.0],["2014-03-10",16.8729,16.872880935668945,15.1856,15.3841,11123607.0],["2014-03-11",15.3841,15.4833,14.6546,15.0814,5090610.0],["2014-03-12",15.0814,16.1285,14.332,15.5876,9274285.0],["2014-03-13",15.5876,16.8084,14.9672,16.2029,7122321.0],["2014-03-14",16.2029,16.6049,15.4883,15.7216,4109851.0],["2014-03-17",15.7216,17.294708251953125,15.3345,17.2947,4048743.0],["2014-03-18",17.2947,19.0267,17.294708251953125,18.5254,14487665.0],["2014-03-19",18.5254,19.1458,18.2326,18.848,10247977.0],["2014-03-20",18.848,18.84800148010254,17.5875,17.657,8482761.0],["2014-03-21",17.657,18.6098,17.0714,18.0192,9505139.0],["2014-03-24",18.0192,18.019245147705078,16.3766,16.5602,8791745.0],["2014-03-25",16.5602,17.1012,16.2873,17.0714,5112032.0],["2014-03-26",17.0714,18.0093,17.071386337280273,17.384,5658688.0],["2014-03-27",17.384,18.5254,16.9721,17.7662,6469635.0],["2014-03-28",17.7662,17.76615333557129,15.9895,15.9895,9239032.0],["2014-03-31",15.9895,16.6992,15.0119,16.6992,5084119.0],["2014-04-01",16.6992,16.863,16.1533,16.4362,4447137.0],["2014-04-02",16.4362,16.6992,15.8853,16.3518,3403830.0],["2014-04-03",16.3518,16.351810455322266,15.3841,15.6868,3860559.0],["2014-04-04",15.6868,15.9796,15.3196,15.7464,2308285.0],["2014-04-08",15.7464,15.746368408203125,14.8333,15.0863,5959182.0],["2014-04-09",15.0863,15.5231,15.0119,15.2551,4958211.0],["2014-04-10",15.2551,16.5255,15.2402,16.059,7346124.0],["2014-04-11",16.059,17.0367,15.136,16.7141,7733167.0],["2014-04-14",16.7141,17.3096,16.2823,16.327,5778054.0],["2014-04-15",16.327,16.6645,15.9895,16.6347,3326119.0],["2014-04-16",16.6347,16.634681701660156,15.7067,15.7116,4147522.0],["2014-04-17",15.7116,16.4262,15.4784,16.1186,4032858.0],["2014-04-18",16.1186,16.8679,15.6471,16.6744,4536892.0],["2014-04-21",16.6744,16.8233,16.1285,16.2823,4714680.0],["2014-04-22",16.2823,16.6496,14.7191,14.8878,8200164.0],["2014-04-23",14.8878,15.0466,13.7961,13.9152,8879088.0],["2014-04-24",13.9152,13.9946,13.4983,13.6373,6400326.0],["2014-04-25",13.6373,13.7564,12.9028,13.0666,4843863.0],["2014-04-28",13.0666,13.4933,12.8085,13.1757,7082947.0],["2014-04-29",13.1757,13.5926,12.9524,13.5529,4354992.0],["2014-04-30",13.5529,13.7762,13.4239,13.5579,3664270.0],["2014-05-05",13.5579,13.9846,13.4437,13.9152,3917487.0],["2014-05-06",13.9152,14.3469,13.806,13.8953,4902334.0],["2014-05-07",13.8953,13.9201,13.3296,13.5727,4696878.0],["2014-05-08",13.5727,13.9698,13.2849,13.3296,4967735.0],["2014-05-09",13.3296,13.5976,12.9326,12.9822,3271307.0],["2014-05-12",12.9822,13.7237,12.982194900512695,13.6887,5265718.0],["2014-05-13",13.6887,13.9141,13.2427,13.343,4973340.0],["2014-05-14",13.343,13.5534,13.1776,13.4832,3152932.0],["2014-05-15",13.4832,13.483244895935059,12.1354,12.1454,8704227.0],["2014-05-16",12.1454,12.2657,11.8298,12.0452,5155090.0],["2014-05-19",12.0452,12.1254,11.7496,11.9901,2955510.0],["2014-05-20",11.9901,12.4561,11.945,12.0502,4082193.0],["2014-05-21",12.0502,12.3609,11.7797,12.3409,5868435.0],["2014-05-22",12.3409,12.872,12.340851783752441,12.431,6418398.0],["2014-05-23",12.431,13.2928,12.3759,13.2778,6070460.0],["2014-05-26",13.2778,14.6056,13.277815818786621,13.8039,15185417.0],["2014-05-27",13.8039,14.1246,13.4331,13.8791,6666156.0],["2014-05-28",13.8791,14.5054,13.879074096679688,14.3952,8295897.0],["2014-05-29",14.3952,14.4302,13.844,14.0294,6130891.0],["2014-05-30",14.0294,14.1045,13.378,13.8691,6253090.0],["2014-06-03",13.8691,14.0294,13.6386,13.6937,3465455.0],["2014-06-04",13.6937,13.7688,13.1876,13.388,4193159.0],["2014-06-05",13.388,14.0244,13.2528,13.9793,4483107.0],["2014-06-06",13.9793,14.0695,13.7137,13.7889,4088457.0],["2014-06-09",13.7889,13.9542,13.4582,13.5083,2236906.0],["2014-06-10",13.5083,13.9743,13.3229,13.8039,4520403.0],["2014-06-11",13.8039,14.1697,13.7037,14.0444,4690231.0],["2014-06-12",14.0444,14.044419288635254,13.6285,13.829,3490273.0],["2014-06-13",13.829,15.2119,13.828968048095703,15.2119,14408276.0],["2014-06-16",15.2119,16.1839,15.1467,15.7129,17668949.0],["2014-06-17",15.7129,16.0486,15.4423,15.5125,7098417.0],["2014-06-18",15.5125,15.743,15.3321,15.4674,4751605.0],["2014-06-19",15.4674,15.6578,14.2749,14.6858,5590886.0],["2014-06-20",14.6858,15.7179,14.5304,15.5225,7249640.0],["2014-06-23",15.5225,16.4695,15.4824,16.1839,8266561.0],["2014-06-24",16.1839,17.7622,15.9735,16.8603,8472641.0],["2014-06-25",16.8603,17.3313,16.1538,17.1108,5037195.0],["2014-06-26",17.1108,17.667,16.7852,17.3664,5794801.0],["2014-06-27",17.3664,18.614,17.2261,17.7071,9439516.0],["2014-06-30",17.7071,18.188100814819336,16.6248,18.1881,9896376.0],["2014-07-01",18.1881,18.188100814819336,17.4365,17.4516,8441870.0],["2014-07-02",17.4516,17.6169,16.8252,17.3664,6783660.0],["2014-07-03",17.3664,17.7873,16.9756,17.7622,11522062.0],["2014-07-04",17.7622,17.762210845947266,16.7952,17.0307,10097602.0],["2014-07-07",17.0307,17.030675888061523,16.1839,16.4244,11193073.0],["2014-07-08",16.4244,17.7873,16.1238,17.5017,15093840.0],["2014-07-09",17.5017,17.6319,16.4344,16.8102,10188171.0],["2014-07-10",16.8102,17.3263,16.0336,16.5998,10677765.0],["2014-07-11",16.5998,17.2161,16.1889,16.6749,6893037.0],["2014-07-14",16.6749,18.0428,16.674928665161133,17.5668,16174864.0],["2014-07-15",17.5668,18.5138,17.5417,18.4036,15463909.0],["2014-07-16",18.4036,19.3355,17.7221,18.4136,12080010.0],["2014-07-17",18.4136,18.5889,17.4415,17.9225,5816676.0],["2014-07-18",17.9225,19.5009,17.5768,18.7793,9892488.0],["2014-07-21",18.7793,19.3806,18.2883,19.3054,6450345.0],["2014-07-22",19.3054,21.2345,19.305438995361328,20.6883,10314252.0],["2014-07-23",20.6883,21.4449,19.8816,20.9439,7816530.0],["2014-07-24",20.9439,21.004,19.5409,19.9819,6077964.0],["2014-07-25",19.9819,20.3777,19.7263,20.2174,3470702.0],["2014-07-28",20.2174,20.5781,19.4958,20.4829,4454616.0],["2014-07-29",20.4829,21.9309,20.0921,21.3998,5827762.0],["2014-07-30",21.3998,21.7856,20.8036,21.2595,4208949.0],["2014-07-31",21.2595,21.6854,20.5981,20.8938,3989647.0],["2014-08-01",20.8938,20.999,19.8315,20.4829,5240905.0],["2014-08-04",20.4829,20.6933,19.9518,20.2374,3356881.0],["2014-08-05",20.2374,20.2925,19.4658,19.9267,5213764.0],["2014-08-06",19.9267,21.2746,19.926746368408203,20.9238,7303968.0],["2014-08-07",20.9238,21.2696,20.4178,20.6683,4319038.0],["2014-08-08",20.6683,21.1894,20.2925,20.3526,3997213.0],["2014-08-11",20.3526,20.5931,19.7814,20.2725,5214664.0],["2014-08-12",20.2725,21.6053,19.6411,21.5251,8753088.0],["2014-08-13",21.5251,21.52509117126465,19.8967,20.6182,8841213.0],["2014-08-14",20.6182,20.7885,19.9969,20.0971,3182214.0],["2014-08-15",20.0971,20.3727,19.9919,20.1021,2731667.0],["2014-08-18",20.1021,20.9739,19.9418,20.6883,5644117.0],["2014-08-19",20.6883,21.2846,20.4428,21.0942,5150287.0],["2014-08-20",21.0942,21.485,20.3426,20.6733,2991438.0],["2014-08-21",20.6733,20.9389,19.6311,20.2574,5228393.0],["2014-08-22",20.2574,20.3426,19.7363,20.0921,3383013.0],["2014-08-25",20.0921,20.4929,19.8015,20.0871,2506501.0],["2014-08-26",20.0871,20.2925,19.3305,19.5409,3006824.0],["2014-08-27",19.5409,19.7915,18.7894,18.9297,4012918.0],["2014-08-28",18.9297,19.115,18.3885,18.8996,5523121.0],["2014-08-29",18.8996,19.0499,18.5589,19.0048,3008188.0],["2014-09-01",19.0048,19.7915,19.004812240600586,19.7664,4350166.0],["2014-09-02",19.7664,20.2424,19.4958,19.7313,5874085.0],["2014-09-03",19.7313,20.1322,19.73133087158203,20.0169,3832401.0],["2014-09-04",20.0169,20.067,19.8065,20.0019,2691030.0],["2014-09-05",20.0019,20.052,19.2804,19.7614,5942383.0],["2014-09-09",19.7614,20.5831,19.7063,20.518,6650465.0],["2014-09-10",20.518,21.0441,20.2173,20.9389,7649924.0],["2014-09-11",20.9389,21.3597,20.4378,20.7835,6799519.0],["2014-09-12",20.7835,22.1464,20.783536911010742,21.5101,7057533.0],["2014-09-15",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-09-16",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-09-17",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-09-18",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-09-19",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-09-22",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-09-23",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-09-24",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-09-25",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-09-26",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-09-29",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-09-30",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-10-08",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-10-09",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-10-10",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-10-13",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-10-14",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-10-15",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-10-16",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-10-17",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-10-20",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-10-21",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-10-22",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-10-23",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-10-24",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-10-27",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-10-28",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-10-29",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-10-30",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-10-31",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-11-03",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-11-04",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-11-05",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-11-06",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-11-07",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-11-10",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-11-11",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-11-12",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-11-13",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-11-14",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-11-17",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-11-18",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-11-19",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-11-20",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-11-21",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-11-24",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-11-25",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-11-26",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-11-27",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-11-28",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-12-01",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-12-02",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-12-03",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-12-04",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-12-05",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-12-08",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-12-09",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-12-10",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-12-11",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-12-12",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-12-15",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-12-16",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-12-17",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-12-18",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-12-19",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-12-22",21.5101,21.5101,21.510059356689453,21.5101,0.0],["2014-12-23",21.5101,21.510059356689453,19.360553741455078,19.3606,224100.0],["2014-12-24",19.3606,19.360553741455078,17.4265,17.4265,745740.0],["2014-12-25",17.4265,17.4265079498291,15.743,16.4344,42576930.0],["2014-12-26",16.4344,16.434425354003906,15.748,15.9634,20582089.0],["2014-12-29",15.9634,15.963440895080566,14.5805,14.781,22017994.0],["2014-12-30",14.781,15.0014,14.1697,14.325,17223570.0],["2014-12-31",14.325,14.6958,14.0294,14.5956,17471671.0],["2015-01-05",14.5956,14.595575332641602,13.4331,14.0795,20952091.0],["2015-01-06",14.0795,14.6707,13.7288,14.5705,16924645.0],["2015-01-07",14.5705,14.57052230834961,14.0544,14.1997,11212578.0],["2015-01-08",14.1997,14.8361,14.1296,14.4703,15348357.0],["2015-01-09",14.4703,15.5175,14.325,15.0766,21923465.0],["2015-01-12",15.0766,16.4745,14.8812,16.249,24293134.0],["2015-01-13",16.249,16.9355,15.8833,16.234,23627512.0],["2015-01-14",16.234,16.234006881713867,15.6929,15.8582,7588929.0],["2015-01-15",15.8582,16.3593,15.5977,15.758,7024482.0],["2015-01-16",15.758,16.0286,15.4323,15.8081,8980680.0],["2015-01-19",15.8081,16.4344,15.0816,15.4674,12509109.0],["2015-01-20",15.4674,16.0586,15.467401504516602,15.9885,11137950.0],["2015-01-21",15.9885,16.3994,15.9334,16.1789,9530598.0],["2015-01-22",16.1789,16.5497,16.0336,16.4795,7102141.0],["2015-01-23",16.4795,16.5296,15.753,15.7931,9798678.0],["2015-01-26",15.7931,16.1087,15.6227,16.0837,5714523.0],["2015-01-27",16.0837,16.1839,15.5776,15.9584,6021844.0],["2015-01-28",15.9584,16.229,15.8432,16.1789,7289159.0],["2015-01-29",16.1789,16.178892135620117,15.6728,15.7179,6306078.0],["2015-01-30",15.7179,15.9735,15.1818,15.8733,7479748.0],["2015-02-02",15.8733,16.254,15.4323,16.224,8068269.0],["2015-02-03",16.224,17.0357,16.22398567199707,16.8754,10081648.0],["2015-02-04",16.8754,17.8724,16.875350952148438,17.7321,16051233.0],["2015-02-05",17.7321,18.138,17.1259,17.4165,8637917.0],["2015-02-06",17.4165,17.7321,16.715,16.7401,6269553.0],["2015-02-09",16.7401,18.0879,16.740068435668945,17.5818,10676851.0],["2015-02-10",17.5818,18.0628,17.2912,17.9777,6862910.0],["2015-02-11",17.9777,18.2482,17.6369,18.1731,4669245.0],["2015-02-12",18.1731,18.619,17.7522,18.3434,7183470.0],["2015-02-13",18.3434,19.1902,18.148,19.095,6788732.0],["2015-02-16",19.095,21.004,19.094999313354492,21.004,9838535.0],["2015-02-17",21.004,22.5021,20.4879,21.0441,13404326.0],["2015-02-25",21.0441,21.0441,21.044084548950195,21.0441,0.0],["2015-02-26",21.0441,21.044084548950195,18.7142,18.9347,8300424.0],["2015-02-27",18.9347,19.9318,18.7142,19.1651,12582754.0],["2015-03-02",19.1651,20.2925,19.16514778137207,20.0821,10355221.0],["2015-03-03",20.0821,20.082067489624023,19.3706,19.5409,6774075.0],["2015-03-04",19.5409,20.037,19.0499,19.7313,5536846.0],["2015-03-05",19.7313,19.9418,19.0399,19.9067,8741991.0],["2015-03-06",19.9067,19.906700134277344,18.93967628479004,18.9397,5836329.0],["2015-03-09",18.9397,18.9497,18.118,18.6992,8434677.0],["2015-03-10",18.6992,18.9096,18.629,18.6892,4069859.0],["2015-03-11",18.6892,18.7292,18.1129,18.3384,4678313.0],["2015-03-12",18.3384,18.338415145874023,17.677,17.8624,5419369.0],["2015-03-13",17.8624,18.2633,17.862417221069336,18.128,7270950.0],["2015-03-16",18.128,18.8745,18.12797737121582,18.8645,7977942.0],["2015-03-17",18.8645,19.0148,18.5438,18.6841,9759907.0],["2015-03-18",18.6841,18.9747,18.5639,18.9547,12149514.0],["2015-03-19",18.9547,19.7363,18.8695,19.6462,15142069.0],["2015-03-20",19.6462,19.9418,19.2904,19.4658,11202008.0],["2015-03-23",19.4658,19.8666,19.2403,19.7864,12964309.0],["2015-03-24",19.7864,19.786449432373047,18.3785,18.6691,30887361.0],["2015-03-25",18.6691,18.669105529785156,17.9376,18.1681,24121562.0],["2015-03-26",18.1681,18.2883,17.8073,18.0478,10314689.0],["2015-03-27",18.0478,18.3635,18.0228,18.3334,10928068.0],["2015-03-30",18.3334,18.4637,17.9376,18.0879,11969955.0],["2015-03-31",18.0879,18.2983,17.8424,18.118,12921964.0],["2015-04-01",18.118,19.7063,18.11795425415039,19.561,33229513.0],["2015-04-02",19.561,19.566,19.085,19.4658,21315555.0],["2015-04-03",19.4658,20.8186,19.1451,20.518,28066163.0],["2015-04-07",20.518,20.8737,20.042,20.533,15869622.0],["2015-04-08",20.533,20.6432,19.3004,20.042,20593877.0],["2015-04-09",20.042,20.042,20.04198455810547,20.042,0.0],["2015-04-10",20.042,20.042,20.04198455810547,20.042,0.0],["2015-04-13",20.042,20.042,20.04198455810547,20.042,0.0],["2015-04-14",20.042,20.042,20.04198455810547,20.042,0.0],["2015-04-15",20.042,20.042,20.04198455810547,20.042,0.0],["2015-04-16",20.042,20.042,20.04198455810547,20.042,0.0],["2015-04-17",20.042,20.042,20.04198455810547,20.042,0.0],["2015-04-20",20.042,20.2825,18.0378,18.0929,21806929.0],["2015-04-21",18.0929,18.9597,17.8674,18.4988,13461822.0],["2015-04-22",18.4988,19.4658,18.3785,19.3155,12265513.0],["2015-04-23",19.3155,19.7664,19.0549,19.1802,16479147.0],["2015-04-24",19.1802,19.180177688598633,18.5539,18.7994,9670807.0],["2015-04-27",18.7994,19.7865,18.799379348754883,19.6512,16468003.0],["2015-04-28",19.6512,20.2424,19.4157,19.9167,15591520.0],["2015-04-29",19.9167,20.2624,19.4908,20.1522,12805817.0],["2015-04-30",20.1522,20.3526,19.3756,19.4407,11845337.0],["2015-05-04",19.4407,20.042,19.2904,19.581,7752155.0],["2015-05-05",19.581,19.6612,18.5889,19.1752,12879122.0],["2015-05-06",19.1752,19.4407,18.3885,18.5889,9099273.0],["2015-05-07",18.5889,18.8294,17.9927,17.9977,6439147.0],["2015-05-08",17.9977,18.7393,17.997703552246094,18.7393,6794002.0],["2015-05-11",18.7393,19.561,18.5889,19.5409,11127042.0],["2015-05-12",19.5409,20.4428,19.4307,20.0169,17360204.0],["2015-05-13",20.0169,22.021129608154297,19.5409,22.0211,25545663.0],["2015-05-14",22.0211,23.2988,21.4449,21.6053,23064885.0],["2015-05-15",21.6053,21.6954,20.6483,21.0691,12385508.0],["2015-05-18",21.0691,22.422,21.0691,22.1213,13433506.0],["2015-05-19",22.1213,22.8779,21.4449,22.6474,14302589.0],["2015-05-20",22.6474,23.89,21.9309,22.1965,15527671.0],["2015-05-21",22.1965,23.7848,22.0512,23.5694,14697768.0],["2015-05-22",23.5694,23.9903,22.447,23.0683,11945017.0],["2015-05-25",23.0683,23.8249,22.3518,23.4241,12435912.0],["2015-05-26",23.4241,24.746841430664062,23.1485,24.7468,14996867.0],["2015-05-27",24.7468,25.8091,23.9602,25.0525,15308353.0],["2015-05-28",25.0525,25.9293,22.9481,23.0533,16555021.0],["2015-05-29",23.0533,24.3911,21.5451,23.1986,18706230.0],["2015-06-01",23.1986,25.2679,23.0282,25.1527,14910379.0],["2015-06-02",25.1527,25.1527,25.152690887451172,25.1527,0.0],["2015-06-03",25.1527,25.1527,25.152690887451172,25.1527,0.0],["2015-06-04",25.1527,25.1527,25.152690887451172,25.1527,0.0],["2015-06-05",25.1527,25.1527,25.152690887451172,25.1527,0.0],["2015-06-08",25.1527,25.1527,25.152690887451172,25.1527,0.0],["2015-06-09",25.1527,25.1527,25.152690887451172,25.1527,0.0],["2015-06-10",25.1527,25.1527,25.152690887451172,25.1527,0.0],["2015-06-11",25.1527,25.1527,25.152690887451172,25.1527,0.0],["2015-06-12",25.1527,25.1527,25.152690887451172,25.1527,0.0],["2015-06-15",25.1527,25.1527,25.152690887451172,25.1527,0.0],["2015-06-16",25.1527,27.668,25.152690887451172,26.9014,23655846.0],["2015-06-17",26.9014,27.2922,24.2107,26.9064,18079268.0],["2015-06-18",26.9064,27.708,25.5535,25.5535,9665834.0],["2015-06-19",25.5535,25.553529739379883,22.99817657470703,22.9982,9508003.0],["2015-06-23",22.9982,23.1836,21.485,23.1184,9035697.0],["2015-06-24",23.1184,24.4512,22.8228,24.1456,10408840.0],["2015-06-25",24.1456,24.4362,22.0462,22.6424,6972942.0],["2015-06-26",22.6424,22.642431259155273,20.377685546875,20.3777,12896247.0],["2015-06-29",20.3777,21.2445,18.3384,18.3384,7792689.0],["2015-06-30",18.3384,19.5059,16.5046,19.1752,11199542.0],["2015-07-01",19.1752,19.7414,17.25615119934082,17.2562,8679934.0],["2015-07-02",17.2562,17.7372,15.5325,15.5325,11266137.0],["2015-07-03",15.5325,16.5346,13.9793,14.5304,9512773.0],["2015-07-06",14.5304,15.9835,13.1275,13.854,13327173.0],["2015-07-07",13.854,13.854022979736328,12.4711,12.4711,4881636.0],["2015-07-08",12.4711,13.718738555908203,11.2235,13.7187,35341749.0],["2015-07-09",13.7187,15.091615676879883,13.7187,15.0916,8857283.0],["2015-07-10",15.0916,16.5998,15.091615676879883,16.5998,4099939.0],["2015-07-13",16.5998,18.25824546813965,16.599773406982422,18.2582,9606677.0],["2015-07-14",18.2582,20.027,17.7923,18.7443,22074517.0],["2015-07-15",18.7443,18.744266510009766,16.8703,16.8703,8063713.0],["2015-07-16",16.8703,17.7873,15.1818,16.6799,8271077.0],["2015-07-17",16.6799,18.34843635559082,16.5948,18.3484,11010398.0],["2015-07-20",18.3484,19.0399,17.4866,18.0378,9228421.0],["2015-07-21",18.0378,19.5409,17.2111,18.2883,11147684.0],["2015-07-22",18.2883,18.9848,17.7372,18.3334,5943898.0],["2015-07-23",18.3334,18.9497,18.1881,18.8345,6810753.0],["2015-07-24",18.8345,19.1902,17.9376,18.1129,7717881.0],["2015-07-27",18.1129,18.1781,16.304155349731445,16.3042,6638176.0],["2015-07-28",16.3042,16.4244,14.6757,15.758,7203979.0],["2015-07-29",15.758,17.0357,14.8311,16.8804,5390949.0],["2015-07-30",16.8804,17.0357,15.8081,15.8382,4847643.0],["2015-07-31",15.8382,16.1338,15.0315,15.3472,2850030.0],["2015-08-03",15.3472,15.347150802612305,13.8791,14.0494,3278241.0],["2015-08-04",14.0494,15.4524,14.049429893493652,15.4524,4703029.0],["2015-08-05",15.4524,16.224,15.452369689941406,15.6578,5573048.0],["2015-08-06",15.6578,17.2261,15.1868,17.2261,5065257.0],["2015-08-07",17.2261,18.9497,17.22608757019043,18.9497,20802094.0],["2015-08-10",18.9497,19.8366,18.4737,19.4257,14581566.0],["2015-08-11",19.4257,20.994,18.9397,19.4608,13679271.0],["2015-08-12",19.4608,20.4629,18.4587,18.4787,9890083.0],["2015-08-13",18.4787,19.9819,18.4787,19.8516,9149441.0],["2015-08-14",19.8516,20.2925,19.3054,19.3255,8459166.0],["2015-08-17",19.3255,19.7263,18.5388,19.7013,8029227.0],["2015-08-18",19.7013,19.9017,17.7321,18.4386,9016893.0],["2015-08-19",18.4386,19.115,17.0357,18.5388,5663080.0],["2015-08-20",18.5388,18.538837432861328,17.2862,17.4816,6416976.0],["2015-08-21",17.4816,17.481618881225586,15.73296070098877,15.733,6875389.0],["2015-08-24",15.733,15.73296070098877,14.159660339355469,14.1597,4447438.0],["2015-08-25",14.1597,14.159660339355469,12.741691589355469,12.7417,4344647.0],["2015-08-26",12.7417,13.5033,11.7747,12.0252,7473348.0],["2015-08-27",12.0252,12.947120666503906,11.9651,12.9471,7122848.0],["2015-08-28",12.9471,13.9693,12.947120666503906,13.8089,7721623.0],["2015-08-31",13.8089,13.808928489685059,13.0022,13.1776,6217306.0],["2015-09-01",13.1776,13.177604675292969,11.8598,11.8799,6356415.0],["2015-09-02",11.8799,12.3559,10.7726,11.3037,5272056.0],["2015-09-07",11.3037,12.3258,11.303679466247559,11.8949,4169305.0],["2015-09-08",11.8949,13.0774,11.5492,13.0774,4540620.0],["2015-09-09",13.0774,13.9342,13.07739543914795,13.7288,6899295.0],["2015-09-10",13.7288,13.728759765625,13.1275,13.2077,4193226.0],["2015-09-11",13.2077,13.5183,13.0273,13.3029,3235210.0],["2015-09-14",13.3029,13.348,11.975085258483887,11.9751,3489570.0],["2015-09-15",11.9751,11.975085258483887,10.777575492858887,10.7776,6193540.0],["2015-09-16",10.7776,11.854833602905273,10.777575492858887,11.8548,5612052.0],["2015-09-17",11.8548,12.9672,11.854833602905273,11.9751,8463801.0],["2015-09-18",11.9751,12.421,11.6745,12.3759,5848392.0],["2015-09-21",12.3759,13.1225,11.8248,13.0273,6554334.0],["2015-09-22",13.0273,13.5584,12.9772,13.1876,7930477.0],["2015-09-23",13.1876,14.5054,12.877,13.9793,15050034.0],["2015-09-24",13.9793,14.2048,13.4281,13.6285,14415370.0],["2015-09-25",13.6285,13.7037,12.3258,12.7367,7844182.0],["2015-09-28",12.7367,13.353,12.3258,13.3379,8360692.0],["2015-09-29",13.3379,13.6787,12.5563,12.8018,11314855.0],["2015-09-30",12.8018,13.2528,12.6365,12.9772,9289125.0],["2015-10-08",12.9772,14.0093,12.977184295654297,13.8189,10832013.0],["2015-10-09",13.8189,14.239829063415527,13.6386,14.2398,9678042.0],["2015-10-12",14.2398,15.297,14.239829063415527,14.6858,12965891.0],["2015-10-13",14.6858,15.1718,14.4252,15.0666,10193288.0],["2015-10-14",15.0666,15.743,14.5354,15.4824,12791655.0],["2015-10-15",15.4824,17.0307,15.1568,17.0307,17514968.0],["2015-10-16",17.0307,17.2862,16.3943,16.7351,13365900.0],["2015-10-19",16.7351,17.6319,16.4495,17.0858,13873849.0],["2015-10-20",17.0858,17.2812,16.5246,16.9355,8458752.0],["2015-10-21",16.9355,17.2862,15.2419,15.282,15417601.0],["2015-10-22",15.282,15.7831,14.6808,15.5826,14350496.0],["2015-10-23",15.5826,16.534635543823242,15.4724,16.5346,18520459.0],["2015-10-26",16.5346,17.5117,16.1839,17.2812,19093744.0],["2015-10-27",17.2812,17.682,16.0135,17.4315,12341851.0],["2015-10-28",17.4315,18.4336,16.5396,16.9154,17417223.0],["2015-10-29",16.9154,17.2161,16.224,16.695,7590213.0],["2015-10-30",16.695,18.0879,16.4745,17.2261,15389883.0],["2015-11-02",17.2261,18.123,16.2791,16.9054,14154010.0],["2015-11-03",16.9054,18.5238,16.8603,17.9877,20543335.0],["2015-11-04",17.9877,19.786449432373047,17.8073,19.7864,23640256.0],["2015-11-05",19.7864,20.3877,19.08,19.6912,21577347.0],["2015-11-06",19.6912,20.4328,19.3305,20.052,13839973.0],["2015-11-09",20.052,21.8708,19.4407,21.5902,16576207.0],["2015-11-10",21.5902,23.1234,20.8537,22.4871,11926785.0],["2015-11-11",22.4871,23.1786,21.8458,22.5623,11535469.0],["2015-11-12",22.5623,22.562265396118164,21.0992,21.5952,13025469.0],["2015-11-13",21.5952,23.1385,20.6984,21.3046,13961066.0],["2015-11-16",21.3046,21.475,20.3827,21.3447,8796868.0],["2015-11-17",21.3447,22.2666,19.9919,20.2675,18194189.0],["2015-11-18",20.2675,20.4979,19.1351,19.1952,11639421.0],["2015-11-19",19.1952,21.114229202270508,19.19521141052246,21.1142,14474343.0],["2015-11-20",21.1142,22.5472,20.5931,21.6604,18407874.0],["2015-11-23",21.6604,22.3117,20.042,20.6332,12396990.0],["2015-11-24",20.6332,22.697546005249023,20.5931,22.6975,22357783.0],["2015-11-25",22.6975,23.9903,22.5472,23.4291,18816134.0],["2015-11-26",23.4291,24.5915,22.6474,23.4241,15970032.0],["2015-11-27",23.4241,24.4111,21.1894,21.5251,17048775.0],["2015-11-30",21.5251,23.679601669311523,21.52509117126465,23.6796,19306159.0],["2015-12-01",23.6796,24.0504,21.3096,21.6654,20708452.0],["2015-12-02",21.6654,21.665388107299805,19.5009,20.4478,15915600.0],["2015-12-03",20.4478,21.6403,20.1923,21.1243,15113156.0],["2015-12-04",21.1243,21.6153,20.4428,20.8437,12124809.0],["2015-12-07",20.8437,22.8629,20.7986,22.5973,19297762.0],["2015-12-08",22.5973,22.597335815429688,21.5401,21.956,15195855.0],["2015-12-09",21.956,24.1506,21.8207,24.1506,30739899.0],["2015-12-10",24.1506,24.2007,22.9731,23.1635,18949836.0],["2015-12-11",23.1635,23.6996,22.5873,22.6525,12562237.0],["2015-12-14",22.6525,22.652456283569336,21.3096,22.2867,12804658.0],["2015-12-15",22.2867,23.3639,22.28668785095215,22.8779,11482209.0],["2015-12-16",22.8779,23.5293,22.447,23.1285,11811963.0],["2015-12-17",23.1285,24.2759,23.128450393676758,23.5944,16243380.0],["2015-12-18",23.5944,24.802,23.59442710876465,24.1305,16653047.0],["2015-12-21",24.1305,24.13054656982422,23.0884,23.5844,10075168.0],["2015-12-22",23.5844,25.5535,23.4992,24.9172,16250403.0],["2015-12-23",24.9172,24.9573,23.4491,23.6044,14103635.0],["2015-12-24",23.6044,23.88,22.6474,23.7498,11182977.0],["2015-12-25",23.7498,25.8441,23.7497501373291,24.7468,17380517.0],["2015-12-28",24.7468,26.9965,24.746841430664062,25.1477,21664071.0],["2015-12-29",25.1477,27.662948608398438,24.6065,27.6629,18495408.0],["2015-12-30",27.6629,30.3536,27.662948608398438,29.0609,37486753.0],["2015-12-31",29.0609,31.3607,28.5398,29.3114,35998288.0],["2016-01-04",29.3114,29.311405181884766,26.38026237487793,26.3803,18613303.0],["2016-01-05",26.3803,26.38026237487793,23.7447,24.3761,27981244.0],["2016-01-06",24.3761,25.0525,22.6474,24.8972,24112168.0],["2016-01-07",24.8972,24.897153854370117,22.4069,22.4069,4302720.0],["2016-01-08",22.4069,23.3339,20.2524,21.5501,21535187.0],["2016-01-11",21.5501,21.6403,19.3956,19.3956,16860862.0],["2016-01-12",19.3956,20.4729,18.9146,20.0019,15914622.0],["2016-01-13",20.0019,20.2925,18.5288,18.5288,16982701.0],["2016-01-14",18.5288,20.3827,17.2912,20.3827,19365066.0],["2016-01-15",20.3827,21.2094,19.8416,20.0771,23235503.0],["2016-01-18",20.0771,21.5451,19.1752,20.5531,16303057.0],["2016-01-19",20.5531,21.7405,20.1422,21.5051,15718159.0],["2016-01-20",21.5051,21.9961,21.0441,21.1543,17079694.0],["2016-01-21",21.1543,21.3848,19.039886474609375,19.0399,17895736.0],["2016-01-22",19.0399,19.9618,18.4436,19.4057,13669185.0],["2016-01-25",19.4057,19.7614,18.8194,19.0148,11495403.0],["2016-01-26",19.0148,19.014833450317383,17.11585235595703,17.1159,14328025.0],["2016-01-27",17.1159,17.11585235595703,15.4073,16.5096,14939175.0],["2016-01-28",16.5096,16.509580612182617,14.8611,14.8611,11436730.0],["2016-01-29",14.8611,16.3493,14.6006,15.9785,14203402.0],["2016-02-01",15.9785,16.229,15.0415,15.6077,10180598.0],["2016-02-02",15.6077,17.0507,15.5325,16.685,11796579.0],["2016-02-03",16.685,17.4315,16.1839,17.3163,12218218.0],["2016-02-04",17.3163,18.0378,17.0808,17.9276,13514866.0],["2016-02-05",17.9276,17.927553176879883,17.03568458557129,17.0357,8665785.0],["2016-02-15",17.0357,17.2712,15.9384,16.9505,7227430.0],["2016-02-16",16.9505,18.0027,16.950510025024414,17.7622,9670357.0],["2016-02-17",17.7622,18.0679,17.4716,17.9476,10419253.0],["2016-02-18",17.9476,18.6841,17.8975,17.9726,11585613.0],["2016-02-19",17.9726,18.6891,17.7973,18.4086,10841853.0],["2016-02-22",18.4086,19.0399,18.2132,19.0399,13555094.0],["2016-02-23",19.0399,19.0399,18.0979,18.5388,11629733.0],["2016-02-24",18.5388,18.7894,17.8374,18.3885,10571038.0],["2016-02-25",18.3885,19.1351,16.6348,16.7801,19289203.0],["2016-02-26",16.7801,17.3664,16.1689,16.7451,10447173.0],["2016-02-29",16.7451,16.74507713317871,15.071573257446289,15.0716,10084795.0],["2016-03-01",15.0716,15.5125,14.0895,15.1868,10920407.0],["2016-03-02",15.1868,16.705,15.186812400817871,16.705,13548016.0],["2016-03-03",16.705,18.3384,16.704992294311523,17.8424,24416010.0],["2016-03-04",17.8424,18.9848,17.7171,18.138,28201456.0],["2016-03-07",18.138,19.9117,17.7873,19.591,21335088.0],["2016-03-08",19.591,20.042,17.6319,19.3105,21804809.0],["2016-03-09",19.3105,19.9017,18.138,18.6892,12047988.0],["2016-03-10",18.6892,18.9597,18.0228,18.153,8748711.0],["2016-03-11",18.153,19.7915,17.8424,19.2804,13314072.0],["2016-03-14",19.2804,21.019,19.2803897857666,20.8186,14710663.0],["2016-03-15",20.8186,22.5272,20.818607330322266,21.0391,21501860.0],["2016-03-16",21.0391,21.6804,20.1522,21.3046,17343358.0],["2016-03-17",21.3046,23.4341,21.0992,23.4341,18275652.0],["2016-03-18",23.4341,23.9802,23.0533,23.7698,20370630.0],["2016-03-21",23.7698,23.9151,22.7978,23.6796,22816366.0],["2016-03-22",23.6796,25.0475,23.0533,23.3038,27628219.0],["2016-03-23",23.3038,23.303815841674805,22.2967,23.0282,23512570.0],["2016-03-24",23.0282,23.87,22.3468,22.8378,24108213.0],["2016-03-25",22.8378,23.0483,22.3969,22.7126,12190420.0],["2016-03-28",22.7126,23.9903,22.712574005126953,23.1184,21225654.0],["2016-03-29",23.1184,23.118427276611328,21.1593,21.4199,19056709.0],["2016-03-30",21.4199,22.9381,21.419870376586914,22.898,16789912.0],["2016-03-31",22.898,23.1485,22.3969,22.4069,14955516.0],["2016-04-01",22.4069,22.422,21.6303,22.2967,11391051.0],["2016-04-05",22.2967,24.5264,22.296709060668945,24.1055,33185019.0],["2016-04-06",24.1055,24.3911,23.3038,24.2308,24840027.0],["2016-04-07",24.2308,25.7038,23.5744,23.9903,32170897.0],["2016-04-08",23.9903,25.4784,23.1986,24.802,27028353.0],["2016-04-11",24.802,25.303,24.4011,24.4713,23890415.0],["2016-04-12",24.4713,24.47126007080078,23.0483,23.8049,18880183.0],["2016-04-13",23.8049,24.4663,23.7397,23.9051,16121838.0],["2016-04-14",23.9051,24.9272,23.90507698059082,24.5615,15341988.0],["2016-04-15",24.5615,24.56145477294922,23.4942,23.9652,14816606.0],["2016-04-18",23.9652,24.827,23.0483,24.4362,21246534.0],["2016-04-19",24.4362,25.5986,24.2909,25.0625,23264568.0],["2016-04-20",25.0625,25.6988,23.1034,23.8951,27821761.0],["2016-04-21",23.8951,23.895051956176758,21.971,22.1464,17730817.0],["2016-04-22",22.1464,23.0483,21.7205,22.898,15299911.0],["2016-04-25",22.898,22.897966384887695,21.3698,22.0261,13807593.0],["2016-04-26",22.0261,22.597335815429688,21.7957,22.5973,11253223.0],["2016-04-27",22.5973,24.4763,22.4771,23.384,19809646.0],["2016-04-28",23.384,24.1907,22.6975,24.1857,19120089.0],["2016-04-29",24.1857,26.6057,23.8049,26.1097,35530171.0],["2016-05-03",26.1097,27.4475,25.7089,27.0316,29842779.0],["2016-05-04",27.0316,27.1569,26.3051,27.1068,20441466.0],["2016-05-05",27.1068,28.4596,27.106782913208008,27.5978,23840422.0],["2016-05-06",27.5978,28.3093,26.054576873779297,26.0546,29632048.0],["2016-05-09",26.0546,27.3272,25.2028,26.711,26456769.0],["2016-05-10",26.711,26.71095085144043,24.5514,24.9924,19739669.0],["2016-05-11",24.9924,25.9047,24.4984,24.5992,19243940.0],["2016-05-12",24.5992,26.6659,23.5053,26.2626,25537822.0],["2016-05-13",26.2626,28.1983,25.8443,27.0692,29430334.0],["2016-05-16",27.0692,29.7257,26.4643,29.3779,31046418.0],["2016-05-17",29.3779,30.1441,27.8354,28.2286,32273976.0],["2016-05-18",28.2286,28.228557586669922,25.9249,26.8978,24804921.0],["2016-05-19",26.8978,28.3798,26.6155,27.4573,20935204.0],["2016-05-20",27.4573,27.457311630249023,25.9904,26.8927,18846862.0],["2016-05-23",26.8927,29.4787,26.7919,29.3375,25765884.0],["2016-05-24",29.3375,29.3879,27.7245,28.5361,20872652.0],["2016-05-25",28.5361,29.1611,27.5985,27.9664,19090078.0],["2016-05-26",27.9664,28.1782,26.1013,28.1782,20914624.0],["2016-05-27",28.1782,28.2185,26.6457,26.7062,17981497.0],["2016-05-30",26.7062,26.9684,25.9148,26.2979,11800765.0],["2016-05-31",26.2979,28.1983,26.29792594909668,28.1227,19312972.0],["2016-06-01",28.1227,29.9928,27.8303,28.9091,32880186.0],["2016-06-02",28.9091,29.7408,28.4806,29.0099,25092385.0],["2016-06-03",29.0099,31.6009,28.9444,30.3457,35322613.0],["2016-06-06",30.3457,31.7571,29.7811,31.1321,31598667.0],["2016-06-07",31.1321,31.13206672668457,30.1844,30.5877,25377643.0],["2016-06-08",30.5877,32.8661,30.4969,31.5051,30989210.0],["2016-06-13",31.5051,31.505090713500977,29.03508758544922,29.0351,26167051.0],["2016-06-14",29.0351,29.9626,28.6318,29.7408,16298726.0],["2016-06-15",29.7408,32.7149,29.5392,32.7098,30311431.0],["2016-06-16",32.7098,33.2089,31.7622,32.0092,27097356.0],["2016-06-17",32.0092,33.098,31.1321,31.868,26562884.0],["2016-06-20",31.868,34.4439,31.868024826049805,32.7653,24340671.0],["2016-06-21",32.7653,34.9328,32.5536,33.7735,32130457.0],["2016-06-22",33.7735,34.4489,32.8056,33.97,20207125.0],["2016-06-23",33.97,33.97004699707031,32.2612,32.8661,19245915.0],["2016-06-24",32.8661,34.7715,32.0999,34.0759,25098654.0],["2016-06-27",34.0759,35.3059,33.723,34.7766,19076090.0],["2016-06-28",34.7766,34.776573181152344,33.4256,34.1666,16285271.0],["2016-06-29",34.1666,35.1849,33.2391,33.8339,18964184.0],["2016-06-30",33.8339,33.83393859863281,32.3116,32.8611,16532886.0],["2016-07-01",32.8611,33.5718,32.7401,32.9921,10525082.0],["2016-07-04",32.9921,34.0255,32.5385,33.7785,12152255.0],["2016-07-05",33.7785,34.3279,32.7653,33.4156,16946447.0],["2016-07-06",33.4156,34.2221,32.7048,33.4408,12441711.0],["2016-07-07",33.4408,35.4772,33.0677,35.0841,26919916.0],["2016-07-08",35.0841,35.2202,33.9146,34.0003,17284494.0],["2016-07-11",34.0003,34.2775,32.3771,32.4124,17993800.0],["2016-07-12",32.4124,33.2089,31.0111,32.4225,17173164.0],["2016-07-13",32.4225,33.1938,32.2763,32.6141,10964817.0],["2016-07-14",32.6141,33.718,32.614070892333984,33.2694,13554334.0],["2016-07-15",33.2694,35.6537,33.0677,34.706,22449130.0],["2016-07-18",34.706,35.6285,34.2019,35.3865,18342518.0],["2016-07-19",35.3865,35.5327,33.9247,34.4641,13844206.0],["2016-07-20",34.4641,36.193,34.2826,35.689,19855180.0],["2016-07-21",35.689,35.688961029052734,34.4691,34.6808,14645547.0],["2016-07-22",34.6808,34.948,32.856,33.0072,15899698.0],["2016-07-25",33.0072,33.00724411010742,31.5051,31.742,14542029.0],["2016-07-26",31.742,32.2965,31.6815,31.984,7990471.0],["2016-07-27",31.984,32.2562,28.8385,29.3728,18315558.0],["2016-07-28",29.3728,30.7943,29.0754,30.4818,14718886.0],["2016-07-29",30.4818,31.0766,29.9122,30.502,9032331.0],["2016-08-01",30.502,30.996,28.899,30.9254,10863954.0],["2016-08-02",30.9254,30.925395965576172,29.2014,29.8366,13446163.0],["2016-08-03",29.8366,30.3205,29.4938,29.6148,8025453.0],["2016-08-04",29.6148,30.4465,29.1258,29.892,11299847.0],["2016-08-05",29.892,29.89202308654785,28.9847,28.9897,10001545.0],["2016-08-08",28.9897,28.98971939086914,28.0824,28.8587,8662309.0],["2016-08-09",28.8587,29.5896,28.858659744262695,29.2266,8128888.0],["2016-08-10",29.2266,29.8416,29.1208,29.4333,8256844.0],["2016-08-11",29.4333,29.4837,28.27896499633789,28.279,8529400.0],["2016-08-12",28.279,28.6066,27.9765,28.41,6469698.0],["2016-08-15",28.41,29.6148,28.3445,29.2166,12794031.0],["2016-08-16",29.2166,30.5725,29.2165584564209,30.1037,14242950.0],["2016-08-17",30.1037,30.2096,29.6652,29.7408,8865502.0],["2016-08-18",29.7408,30.0382,29.2418,29.4686,7623741.0],["2016-08-19",29.4686,29.7761,29.4182,29.7005,6307507.0],["2016-08-22",29.7005,30.0735,29.3375,29.5896,10178611.0],["2016-08-23",29.5896,29.6803,28.5713,28.8234,9935235.0],["2016-08-24",28.8234,29.277,28.773,28.904,5817636.0],["2016-08-25",28.904,28.90402603149414,28.1782,28.7931,5271859.0],["2016-08-26",28.7931,29.1208,28.6066,28.6974,5038128.0],["2016-08-29",28.6974,28.8183,28.2185,28.3294,4405638.0],["2016-08-30",28.3294,28.8234,28.3042,28.41,5238343.0],["2016-08-31",28.41,28.6772,28.3193,28.657,4215704.0],["2016-09-01",28.657,28.7125,28.3747,28.3747,4137764.0],["2016-09-02",28.3747,28.374740600585938,26.8726,26.9331,12965504.0],["2016-09-05",26.9331,27.1045,26.6709,26.7264,5612052.0],["2016-09-06",26.7264,27.9059,26.7113,27.8001,10160283.0],["2016-09-07",27.8001,28.1277,27.3716,27.4019,7709841.0],["2016-09-08",27.4019,28.0521,27.3363,27.6993,6980099.0],["2016-09-09",27.6993,28.1781,27.6337,27.664,5793231.0],["2016-09-12",27.664,27.663984298706055,25.9098,25.94,9176344.0],["2016-09-13",25.94,26.3332,25.7586,26.0459,4838067.0],["2016-09-14",26.0459,26.3332,25.6174,26.3181,4720728.0],["2016-09-19",26.3181,26.4794,26.1114,26.2979,3415273.0],["2016-09-20",26.2979,26.6911,26.2324,26.5046,5271327.0],["2016-09-21",26.5046,26.6659,26.3635,26.3786,3307365.0],["2016-09-22",26.3786,26.9179,26.37858009338379,26.4794,4523826.0],["2016-09-23",26.4794,26.9532,26.3887,26.7415,5309942.0],["2016-09-26",26.7415,26.928,26.5802,26.6155,7616844.0],["2016-09-27",26.6155,26.6911,26.056,26.5903,6138502.0],["2016-09-28",26.5903,26.9936,26.3635,26.6004,5146020.0],["2016-09-29",26.6004,26.9936,26.600374221801758,26.8222,4651405.0],["2016-09-30",26.8222,27.6237,26.7718,27.4371,7875064.0],["2016-10-10",27.4371,28.279,27.296,28.0622,7808162.0],["2016-10-11",28.0622,28.4453,27.8807,28.1126,6559313.0],["2016-10-12",28.1126,28.4705,28.0269,28.1227,6328519.0],["2016-10-13",28.1227,28.1983,27.4825,27.5228,8039613.0],["2016-10-14",27.5228,28.6671,27.4724,28.5814,10190822.0],["2016-10-17",28.5814,30.1844,28.5814,29.3375,18551059.0],["2016-10-18",29.3375,30.5171,29.1309,30.1945,18559458.0],["2016-10-19",30.1945,30.19447898864746,29.524,29.9374,9990919.0],["2016-10-20",29.9374,30.9506,29.7862,29.9273,13216465.0],["2016-10-21",29.9273,30.0483,29.1409,29.8668,10774060.0],["2016-10-24",29.8668,29.9828,29.4787,29.8668,6149845.0],["2016-10-25",29.8668,30.4868,29.8668,30.0886,7819387.0],["2016-10-26",30.0886,30.08861541748047,29.025,29.272,10019422.0],["2016-10-27",29.272,29.4787,29.0603,29.3577,5288893.0],["2016-10-28",29.3577,29.4888,28.747760772705078,28.7478,6377981.0],["2016-10-31",28.7478,31.374,28.657,31.2581,19327577.0],["2016-11-01",31.2581,31.5303,30.759,31.4496,15436665.0],["2016-11-02",31.4496,32.3066,30.8699,30.875,16906143.0],["2016-11-03",30.875,31.8579,30.749,31.248,14646306.0],["2016-11-04",31.248,31.6815,30.9506,31.0262,9257846.0],["2016-11-07",31.0262,31.5051,30.5473,30.7691,7307524.0],["2016-11-08",30.7691,31.1926,30.6482,31.0716,6310796.0],["2016-11-09",31.0716,31.243,29.9979,30.2298,10993523.0],["2016-11-10",30.2298,31.3438,30.229761123657227,30.9456,9546417.0],["2016-11-11",30.9456,31.1018,30.4213,30.6784,9053771.0],["2016-11-14",30.6784,31.3287,30.0433,30.4062,9567367.0],["2016-11-15",30.4062,30.4969,29.8719,30.26,7133034.0],["2016-11-16",30.26,31.6966,30.260007858276367,31.1774,15888816.0],["2016-11-17",31.1774,31.253,30.1693,30.3659,9813214.0],["2016-11-18",30.3659,32.3772,30.365863800048828,32.0092,19183635.0],["2016-11-21",32.0092,32.9014,31.5555,32.6241,17370460.0],["2016-11-22",32.6241,32.8056,32.1604,32.6796,13685425.0],["2016-11-23",32.6796,32.9468,31.7975,31.8983,10945078.0],["2016-11-24",31.8983,32.3923,31.5101,31.7975,8998356.0],["2016-11-25",31.7975,32.236,31.1522,32.0293,10354998.0],["2016-11-28",32.0293,32.1906,31.369,31.3791,7724878.0],["2016-11-29",31.3791,31.6462,30.5977,30.6431,8862478.0],["2016-11-30",30.6431,31.3085,30.3356,30.9506,7525971.0],["2016-12-01",30.9506,31.1522,30.5977,30.749,4988637.0],["2016-12-02",30.749,30.74896812438965,29.3426,29.4837,9264506.0],["2016-12-05",29.4837,30.0231,29.2166,29.7307,4923934.0],["2016-12-06",29.7307,30.2298,29.3375,29.8769,7172888.0],["2016-12-07",29.8769,29.9727,29.5442,29.9374,4030718.0],["2016-12-08",29.9374,30.0433,28.657,28.7326,8153130.0],["2016-12-09",28.7326,28.8687,27.8807,28.1429,8596593.0],["2016-12-12",28.1429,28.2185,25.9854,26.2021,8895799.0],["2016-12-13",26.2021,26.7113,25.7586,26.4139,6044576.0],["2016-12-14",26.4139,26.5147,25.935,26.1114,4797415.0],["2016-12-15",26.1114,27.0591,26.1114,26.9482,7459687.0],["2016-12-16",26.9482,27.2002,26.6709,27.0692,4691613.0],["2016-12-19",27.0692,27.1599,26.6004,26.7415,3648785.0],["2016-12-20",26.7415,27.422,26.5248,27.2154,5758147.0],["2016-12-21",27.2154,27.3716,26.8474,27.0692,4213517.0],["2016-12-22",27.0692,27.2002,26.4643,26.7264,3555063.0],["2016-12-23",26.7264,26.8323,26.217273712158203,26.2173,3579256.0],["2016-12-26",26.2173,27.2002,25.7535,26.9936,5881395.0],["2016-12-27",26.9936,26.993555068969727,26.4643,26.5701,3628917.0],["2016-12-28",26.5701,26.9633,26.4643,26.5651,3192604.0],["2016-12-29",26.5651,26.5953,26.1114,26.1366,4276548.0],["2016-12-30",26.1366,26.136621475219727,24.8512,24.8512,10502611.0],["2017-01-03",24.8512,25.1839,24.7403,25.068,4217355.0],["2017-01-04",25.068,27.1952,25.0579,26.6256,11324952.0],["2017-01-05",26.6256,26.7566,25.9501,25.9703,8318287.0],["2017-01-06",25.9703,26.3987,25.6376,25.7132,5411095.0],["2017-01-09",25.7132,26.4895,25.3099,25.7989,5765416.0],["2017-01-10",25.7989,25.809,25.3553,25.3654,4212601.0],["2017-01-11",25.3654,25.6577,25.1033,25.1587,3638183.0],["2017-01-12",25.1587,25.6628,25.158700942993164,25.32,5172327.0],["2017-01-13",25.32,25.4864,24.8008,24.8008,4726881.0],["2017-01-16",24.8008,24.9016,22.3913,23.339,7541379.0],["2017-01-17",23.339,23.9842,22.8046,23.8128,5146416.0],["2017-01-18",23.8128,23.812808990478516,23.1928,23.3843,2867990.0],["2017-01-19",23.3843,23.6918,23.2079,23.2482,2643759.0],["2017-01-20",23.2482,24.0346,23.24823760986328,23.8783,4610426.0],["2017-01-23",23.8783,24.5236,23.6969,24.1606,3540796.0],["2017-01-24",24.1606,24.2514,23.717,23.7926,3157194.0],["2017-01-25",23.7926,24.1858,23.7019,24.1153,2466189.0],["2017-01-26",24.1153,24.5941,24.115259170532227,24.3975,2840128.0],["2017-02-03",24.3975,24.4479,23.8733,23.964,2595801.0],["2017-02-06",23.964,24.4328,23.8935,24.3169,2866734.0],["2017-02-07",24.3169,24.316884994506836,23.5204,23.7422,5038255.0],["2017-02-08",23.7422,24.0346,23.5305,23.9943,3569916.0],["2017-02-09",23.9943,24.9369,23.9287,24.6748,8528617.0],["2017-02-10",24.6748,24.7,24.2967,24.4177,4946094.0],["2017-02-13",24.4177,24.831,24.3471,24.579,4283802.0],["2017-02-14",24.579,24.9218,24.5236,24.8966,4901346.0],["2017-02-15",24.8966,25.0024,24.2967,24.4227,5433501.0],["2017-02-16",24.4227,24.8714,24.2866,24.6496,4484035.0],["2017-02-17",24.6496,24.7706,23.9086,23.9892,4682782.0],["2017-02-20",23.9892,24.1153,23.5154,24.085,4634996.0],["2017-02-21",24.085,24.9419,24.08500862121582,24.8159,8346497.0],["2017-02-22",24.8159,25.5015,24.7302,24.9621,8980156.0],["2017-02-23",24.9621,25.4511,24.5891,25.2091,9168820.0],["2017-02-24",25.2091,25.3553,24.9571,25.2041,5698024.0],["2017-02-27",25.2041,25.5821,24.6849,24.705,6668724.0],["2017-02-28",24.705,25.0528,24.6496,24.8462,3923847.0],["2017-03-01",24.8462,25.0428,24.6345,24.8563,4913749.0],["2017-03-02",24.8563,25.4914,24.826,24.9974,7446031.0],["2017-03-03",24.9974,26.434,24.826,26.2072,16783803.0],["2017-03-06",26.2072,26.8474,25.9602,26.3584,12665278.0],["2017-03-07",26.3584,26.8121,26.061,26.2021,7214509.0],["2017-03-08",26.2021,26.4643,26.0711,26.1215,5503559.0],["2017-03-09",26.1215,26.1417,25.6225,25.8947,6387444.0],["2017-03-10",25.8947,26.807,25.809,26.4542,11271290.0],["2017-03-13",26.4542,27.5279,26.056,27.1498,13298520.0],["2017-03-14",27.1498,27.3414,26.5248,26.6911,8636832.0],["2017-03-15",26.6911,26.8222,26.4643,26.5348,4948275.0],["2017-03-16",26.5348,26.928,26.53484344482422,26.797,5331376.0],["2017-03-17",26.797,26.9936,26.2122,26.2122,8334657.0],["2017-03-20",26.2122,26.5399,25.9602,26.3584,4852926.0],["2017-03-21",26.3584,27.3162,26.2626,27.1045,9142885.0],["2017-03-22",27.1045,27.1952,26.5651,26.9734,7185666.0],["2017-03-23",26.9734,27.8757,26.8675,27.3867,11943118.0],["2017-03-24",27.3867,27.4119,26.8575,27.3061,7146637.0],["2017-03-27",27.3061,27.9614,27.0591,27.7547,11653425.0],["2017-03-28",27.7547,27.9765,26.822172164916992,26.8222,17529746.0],["2017-03-29",26.8222,26.9179,26.1517,26.1769,10722312.0],["2017-03-30",26.1769,26.17694854736328,25.3099,25.3553,8407506.0],["2017-03-31",25.3553,26.2274,25.35529327392578,25.7384,6198377.0],["2017-04-05",25.7384,27.054,25.73839569091797,26.8726,9386366.0],["2017-04-06",26.8726,26.9986,26.4895,26.7869,6135127.0],["2017-04-07",26.7869,27.1145,26.2929,26.3635,5406969.0],["2017-04-10",26.3635,26.363454818725586,25.1436,25.1537,8300107.0],["2017-04-11",25.1537,25.693,24.5941,25.4107,6639246.0],["2017-04-12",25.4107,25.4208,24.8512,24.8714,3775183.0],["2017-04-13",24.8714,25.3452,24.8008,25.1234,2888190.0],["2017-04-14",25.1234,25.2041,24.2009,24.3219,4776436.0],["2017-04-17",24.3219,24.4681,23.9993,24.1304,3318334.0],["2017-04-18",24.1304,24.4127,23.7674,23.8431,3641860.0],["2017-04-19",23.8431,24.4883,23.6414,24.3522,3982856.0],["2017-04-20",24.3522,24.5387,24.0346,24.1657,2959106.0],["2017-04-21",24.1657,24.4227,24.0144,24.0447,2195803.0],["2017-04-24",24.0447,24.044681549072266,23.218,23.2986,3724936.0],["2017-04-25",23.2986,23.6717,23.29863929748535,23.4297,2380311.0],["2017-04-26",23.4297,23.9338,23.3894,23.7977,2730447.0],["2017-04-27",23.7977,24.1808,23.2986,24.08,3898092.0],["2017-04-28",24.08,24.3925,23.959,24.1707,2554783.0],["2017-05-02",24.1707,24.6294,24.0951,24.2614,2855318.0],["2017-05-03",24.2614,24.3169,23.8632,24.0447,2427168.0],["2017-05-04",24.0447,24.1354,23.6465,23.6717,2488896.0],["2017-05-05",23.6717,24.8764,23.671661376953125,24.4782,7573507.0],["2017-05-08",24.4782,24.6899,24.1354,24.1354,4561911.0],["2017-05-09",24.1354,24.5034,23.8985,24.4984,3392370.0],["2017-05-10",24.4984,24.8361,24.3219,24.4278,4817449.0],["2017-05-11",24.4278,24.5084,22.4215,22.9861,8294779.0],["2017-05-12",22.9861,22.98611068725586,10.7505,10.8417,10875027.0],["2017-05-15",10.8417,11.0698,10.5478,10.563,8041597.0],["2017-05-16",10.563,11.1357,10.046,11.0597,15651912.0],["2017-05-17",11.0597,11.4601,10.9532,11.1256,14398965.0],["2017-05-18",11.1256,11.1256,10.7961,10.8519,7244276.0],["2017-05-19",10.8519,11.0394,10.6035,10.7201,4983048.0],["2017-05-22",10.7201,10.7708,10.1169,10.1879,9685263.0],["2017-05-23",10.1879,10.2893,9.7368,9.8027,9599614.0],["2017-05-24",9.8027,10.0257,9.6202,9.9851,6126514.0],["2017-05-25",9.9851,10.1271,9.6861,9.9851,6989457.0],["2017-05-26",9.9851,10.0865,9.8331,9.8838,4797264.0],["2017-05-31",9.8838,10.1778,9.8584,9.8787,4545032.0],["2017-06-01",9.8787,9.9345,9.3769,9.3769,7528572.0],["2017-06-02",9.3769,9.6608,9.1995,9.5949,6444892.0],["2017-06-05",9.5949,10.1321,9.594862937927246,10.0713,8588871.0],["2017-06-06",10.0713,10.1169,9.8888,10.0409,5809699.0],["2017-06-07",10.0409,10.6289,10.040901184082031,10.5021,12540202.0],["2017-06-08",10.5021,10.6035,10.3399,10.4261,7619650.0],["2017-06-09",10.4261,10.4515,10.2386,10.3805,5902642.0],["2017-06-12",10.3805,10.38049602508545,10.0865,10.0967,5292680.0],["2017-06-13",10.0967,11.105307579040527,10.09665584564209,11.1053,18745857.0],["2017-06-14",11.1053,11.7085,11.1002,11.2574,34737429.0],["2017-06-15",11.2574,11.6476,11.1509,11.4905,18950599.0],["2017-06-16",11.4905,11.82,11.2523,11.3841,17521092.0],["2017-06-19",11.3841,11.3841,11.384079933166504,11.3841,0.0],["2017-06-20",11.3841,11.9568,11.384079933166504,11.6831,21357918.0],["2017-06-21",11.6831,11.7034,11.3993,11.5564,10437933.0],["2017-06-22",11.5564,11.8808,11.287775993347168,11.2878,13362361.0],["2017-06-23",11.2878,11.5311,10.8823,11.5311,13534468.0],["2017-06-26",11.5311,11.673,11.3081,11.6223,9786643.0],["2017-06-27",11.6223,11.6324,11.3334,11.3638,7832325.0],["2017-06-28",11.3638,11.4348,11.227,11.4348,5700589.0],["2017-06-29",11.4348,11.45,11.2928,11.379,5440759.0],["2017-06-30",11.379,11.8403,11.1256,11.6476,13179533.0],["2017-07-03",11.6476,12.3471,11.4652,12.3218,24428298.0],["2017-07-04",12.3218,12.6512,12.1646,12.3218,19002988.0],["2017-07-05",12.3218,12.9249,12.1393,12.7627,21737795.0],["2017-07-06",12.7627,13.6751,12.5752,12.9148,35871251.0],["2017-07-07",12.9148,13.148,12.6816,12.9553,21243373.0],["2017-07-10",12.9553,13.0263,12.489,12.5245,17304921.0],["2017-07-11",12.5245,12.7121,12.043,12.0988,15528148.0],["2017-07-12",12.0988,12.9706,12.098753929138184,12.9401,24942763.0],["2017-07-13",12.9401,13.2797,12.6614,12.7475,26742020.0],["2017-07-14",12.7475,13.1023,12.0937,12.8236,31879697.0],["2017-07-17",12.8236,12.823563575744629,11.8605,11.8605,26974409.0],["2017-07-18",11.8605,12.1849,11.7085,12.0227,15033299.0],["2017-07-19",12.0227,12.1292,11.5057,11.972,22183545.0],["2017-07-20",11.972,12.6208,11.8504,12.2204,24999026.0],["2017-07-21",12.2204,12.4688,11.9923,12.1596,15602445.0],["2017-07-24",12.1596,12.2964,11.5818,11.7744,15946275.0],["2017-07-25",11.7744,11.8859,11.5412,11.7034,10847836.0],["2017-07-26",11.7034,12.266,11.4804,12.1089,19357034.0],["2017-07-27",12.1089,12.4637,11.7845,12.3978,24767555.0],["2017-07-28",12.3978,12.6462,12.2457,12.4333,20965170.0],["2017-07-31",12.4333,12.5144,12.1393,12.4434,17049144.0],["2017-08-01",12.4434,13.0922,12.443418502807617,12.8692,29487504.0],["2017-08-02",12.8692,13.006,12.5701,12.6208,19679781.0],["2017-08-03",12.6208,12.7932,12.3674,12.4637,12916598.0],["2017-08-04",12.4637,12.5347,11.8098,11.825,17176060.0],["2017-08-07",11.825,12.0481,11.7642,11.7896,9069890.0],["2017-08-08",11.7896,12.0278,11.6983,11.8656,9017319.0],["2017-08-09",11.8656,12.337,11.86559772491455,12.2863,12923395.0],["2017-08-10",12.2863,12.4941,12.0481,12.0582,10795678.0],["2017-08-11",12.0582,12.3116,11.8707,12.0785,11353842.0],["2017-08-14",12.0785,12.7273,12.078478813171387,12.6918,18538941.0],["2017-08-15",12.6918,12.9553,12.5245,12.6918,16169410.0],["2017-08-16",12.6918,12.8489,12.4181,12.7678,15544533.0],["2017-08-17",12.7678,12.9047,12.5042,12.6715,12829642.0],["2017-08-18",12.6715,12.671504974365234,12.337,12.3725,10047409.0],["2017-08-21",12.3725,12.5853,12.3268,12.5194,7143429.0],["2017-08-22",12.5194,12.6867,12.3522,12.6411,12341527.0],["2017-08-23",12.6411,12.6715,12.1697,12.2001,11524028.0],["2017-08-24",12.2001,12.2812,11.9923,12.0329,6998621.0],["2017-08-25",12.0329,12.2762,12.03286075592041,12.2153,5890721.0],["2017-08-28",12.2153,12.4333,12.1697,12.3066,8995771.0],["2017-08-29",12.3066,12.3674,12.0683,12.0886,8278034.0],["2017-08-30",12.0886,12.5701,12.0886,12.4485,13869331.0],["2017-08-31",12.4485,12.5904,12.3674,12.5042,11183103.0],["2017-09-01",12.5042,13.0466,12.3978,13.0111,27517726.0],["2017-09-04",13.0111,13.224,12.8236,12.9047,19128225.0],["2017-09-05",12.9047,13.4065,12.8489,13.3406,27563882.0],["2017-09-06",13.3406,14.3188,13.077,13.9387,49249256.0],["2017-09-07",13.9387,14.1819,13.5889,13.6599,27872899.0],["2017-09-08",13.6599,13.9285,13.2848,13.5585,21870502.0],["2017-09-11",13.5585,14.5925,13.558510780334473,14.4607,39625497.0],["2017-09-12",14.4607,15.8951,14.1414,14.5469,62955012.0],["2017-09-13",14.5469,15.0031,14.2833,14.8865,33593202.0],["2017-09-14",14.8865,14.9017,14.1769,14.2428,29004247.0],["2017-09-15",14.2428,14.851,13.8626,14.4252,29958375.0],["2017-09-18",14.4252,14.851,14.0907,14.3948,26171170.0],["2017-09-19",14.3948,14.4404,13.7106,13.7866,24379342.0],["2017-09-20",13.7866,14.0806,13.7359,13.9539,14660832.0],["2017-09-21",13.9539,14.1262,13.6193,13.6802,15217237.0],["2017-09-22",13.6802,13.8728,13.4723,13.5332,13548652.0],["2017-09-25",13.5332,13.6345,13.3152,13.3862,10595736.0],["2017-09-26",13.3862,13.6447,13.386177062988281,13.6244,9754340.0],["2017-09-27",13.6244,14.0147,13.523,13.9133,16221499.0],["2017-09-28",13.9133,13.9235,13.5078,13.5078,11099041.0],["2017-09-29",13.5078,13.7359,13.148,13.2443,15014988.0],["2017-10-09",13.2443,13.4774,13.244256973266602,13.4673,8353751.0],["2017-10-10",13.4673,13.5585,13.2189,13.3203,9182827.0],["2017-10-11",13.3203,13.3507,12.9401,13.0922,12706853.0],["2017-10-12",13.0922,13.376041412353516,13.0263,13.376,11450829.0],["2017-10-13",13.376,13.5028,13.2291,13.2544,9823204.0],["2017-10-16",13.2544,13.254392623901367,11.931488990783691,11.9315,31060629.0],["2017-10-17",11.9315,11.931488990783691,11.5716,11.6375,12263720.0],["2017-10-18",11.6375,11.8453,11.4601,11.5159,7362633.0],["2017-10-19",11.5159,11.8605,11.4449,11.5666,7741639.0],["2017-10-20",11.5666,11.8859,11.5412,11.825,7680205.0],["2017-10-23",11.825,11.9366,11.6831,11.7744,5084062.0],["2017-10-24",11.7744,12.0379,11.774360656738281,11.8605,8939716.0],["2017-10-25",11.8605,11.967,11.7946,11.9366,5586199.0],["2017-10-26",11.9366,11.9518,11.6122,11.7997,9457380.0],["2017-10-27",11.7997,11.8504,11.6071,11.6122,6703984.0],["2017-10-30",11.6122,11.6831,11.0141,11.1205,9704509.0],["2017-10-31",11.1205,11.303,11.0597,11.232,6629310.0],["2017-11-01",11.232,11.3283,11.1509,11.1763,5621076.0],["2017-11-02",11.1763,11.2016,10.8975,10.9076,7259927.0],["2017-11-03",10.9076,11.085,10.7454,10.8265,7056241.0],["2017-11-06",10.8265,11.0445,10.8265,11.0445,5025789.0],["2017-11-07",11.0445,11.105307579040527,10.9026,11.1053,5994554.0],["2017-11-08",11.1053,11.7845,11.0496,11.6426,17408885.0],["2017-11-09",11.6426,11.7592,11.5311,11.673,7754121.0],["2017-11-10",11.673,11.8098,11.597,11.6476,7883982.0],["2017-11-13",11.6476,12.0126,11.647647857666016,11.825,10212773.0],["2017-11-14",11.825,11.825048446655273,11.465177536010742,11.4652,8974267.0],["2017-11-15",11.4652,11.5311,10.8215,10.9989,12910836.0],["2017-11-16",10.9989,11.1002,10.8468,10.9026,6357290.0],["2017-11-17",10.9026,11.085,10.1423,10.2538,9772549.0],["2017-11-20",10.2538,10.6289,10.253780364990234,10.5934,6589576.0],["2017-11-21",10.5934,10.6948,10.345,10.4515,6514203.0],["2017-11-22",10.4515,10.8215,10.3399,10.6187,7194047.0],["2017-11-23",10.6187,10.6339,10.2639,10.2741,5892084.0],["2017-11-24",10.2741,10.5326,10.1372,10.4058,4522959.0],["2017-11-27",10.4058,10.416,10.0054,10.0358,6616006.0],["2017-11-28",10.0358,10.2639,10.035833358764648,10.2487,4507086.0],["2017-11-29",10.2487,10.2791,9.9446,10.1879,5666752.0],["2017-11-30",10.1879,10.2791,10.0764,10.1068,4197646.0],["2017-12-01",10.1068,10.2791,10.0764,10.2335,5374623.0],["2017-12-04",10.2335,10.2741,9.9598,9.9801,5561856.0],["2017-12-05",9.9801,9.980076789855957,9.3414,9.4884,9434948.0],["2017-12-06",9.4884,9.7064,9.3871,9.6861,5610294.0],["2017-12-07",9.6861,9.7317,9.5492,9.6303,3290900.0],["2017-12-08",9.6303,9.828,9.5999,9.7672,4542769.0],["2017-12-11",9.7672,9.9091,9.7064,9.8686,4883065.0],["2017-12-12",9.8686,10.2842,9.8331,9.9345,8812342.0],["2017-12-13",9.9345,10.0156,9.7875,9.904,4000955.0],["2017-12-14",9.904,9.9649,9.7824,9.8584,3272223.0],["2017-12-15",9.8584,9.8686,9.6354,9.7469,4449110.0],["2017-12-18",9.7469,10.1271,9.6506,9.7773,4860115.0],["2017-12-19",9.7773,9.9649,9.7419,9.8584,3862440.0],["2017-12-20",9.8584,9.904,9.5645,9.5797,4656960.0],["2017-12-21",9.5797,9.6962,9.4073,9.6354,3776004.0],["2017-12-22",9.6354,9.8838,9.5391,9.7064,5813128.0],["2017-12-25",9.7064,9.7571,9.5138,9.5391,4267083.0],["2017-12-26",9.5391,9.9851,9.5391,9.9142,8414703.0],["2017-12-27",9.9142,10.3146,9.8179,10.2588,16407003.0],["2017-12-28",10.2588,10.4312,10.1372,10.2639,11885457.0],["2017-12-29",10.2639,10.6441,10.2436,10.5731,11504413.0],["2018-01-02",10.5731,10.7252,10.4464,10.568,6728572.0],["2018-01-03",10.568,10.938,10.5326,10.9076,11651884.0],["2018-01-04",10.9076,11.4297,10.8367,11.0039,11291900.0],["2018-01-05",11.0039,11.2574,10.9735,10.9887,7343982.0],["2018-01-08",10.9887,11.227,10.9482,11.0546,6127221.0],["2018-01-09",11.0546,11.054620742797852,10.7404,10.8215,7002484.0],["2018-01-10",10.8215,10.8975,10.6491,10.7353,4587127.0],["2018-01-11",10.7353,10.8722,10.6643,10.8569,4701409.0],["2018-01-12",10.8569,11.2422,10.7454,10.9685,9148791.0],["2018-01-15",10.9685,11.0749,10.0713,10.198,12486499.0],["2018-01-16",10.198,10.416,10.1119,10.3501,5703552.0],["2018-01-17",10.3501,10.4565,9.8331,10.3957,6543361.0],["2018-01-18",10.3957,10.395703315734863,10.1575,10.1828,4675298.0],["2018-01-19",10.1828,10.3754,9.8838,10.0206,6800763.0],["2018-01-22",10.0206,10.4109,9.9345,10.3856,7275132.0],["2018-01-23",10.3856,10.5275,10.1879,10.2284,5554987.0],["2018-01-24",10.2284,10.4667,10.2284,10.4616,6997428.0],["2018-01-25",10.4616,10.9482,10.416,10.6035,11078119.0],["2018-01-26",10.6035,10.6948,10.3045,10.3653,7537863.0],["2018-01-29",10.3653,10.4362,9.9598,10.1372,8294652.0],["2018-01-30",10.1372,10.3552,10.0865,10.1727,4220424.0],["2018-01-31",10.1727,10.2994,10.0105,10.1727,5602298.0],["2018-02-01",10.1727,10.2741,9.5695,9.6912,9143447.0],["2018-02-02",9.6912,9.8838,9.4276,9.7672,4591278.0],["2018-02-05",9.7672,9.8584,9.534,9.6303,3340040.0],["2018-02-06",9.6303,9.630343437194824,8.8143,8.8548,8420342.0],["2018-02-07",8.8548,9.2249,8.4544,9.0018,6325380.0],["2018-02-08",9.0018,9.3871,8.941,9.2755,5443133.0],["2018-02-09",9.2755,9.2857,8.941,9.0475,4662183.0],["2018-02-12",9.0475,9.9547,9.0424,9.9294,12190932.0],["2018-02-13",9.9294,10.4109,9.8584,10.3906,15287664.0],["2018-02-14",10.3906,10.5832,10.1372,10.3197,6500543.0],["2018-02-22",10.3197,10.6998,10.2893,10.4058,5405934.0],["2018-02-23",10.4058,10.405839920043945,10.0409,10.2791,6840532.0],["2018-02-26",10.2791,10.6086,10.2335,10.4616,8087860.0],["2018-02-27",10.4616,10.6441,10.3298,10.3906,6505284.0],["2018-02-28",10.3906,10.9887,10.1372,10.9482,13937171.0],["2018-03-01",10.9482,11.2016,10.7252,11.085,14263759.0],["2018-03-02",11.085,11.3942,10.8063,10.8519,9799830.0],["2018-03-05",10.8519,10.9431,10.6948,10.9228,6768372.0],["2018-03-06",10.9228,11.2168,10.9026,11.0191,7040664.0],["2018-03-07",11.0191,11.01914119720459,10.7302,10.8063,4811220.0],["2018-03-08",10.8063,10.8874,10.71,10.8012,4288852.0],["2018-03-09",10.8012,11.4601,10.7657,11.4196,15699205.0],["2018-03-12",11.4196,12.2457,11.3486,12.0785,21911781.0],["2018-03-13",12.0785,12.1393,11.8859,11.9163,10113696.0],["2018-03-14",11.9163,12.2559,11.8098,11.9112,10369431.0],["2018-03-15",11.9112,11.9872,11.4449,11.7085,9965070.0],["2018-03-16",11.7085,11.9112,11.5615,11.7439,7463026.0],["2018-03-19",11.7439,11.896,11.5108,11.7287,9207810.0],["2018-03-20",11.7287,11.728744506835938,11.2067,11.4956,13418845.0],["2018-03-21",11.4956,11.495591163635254,11.0901,11.1002,11849013.0],["2018-03-22",11.1002,11.2371,10.8519,10.9026,8596800.0],["2018-03-23",10.9026,10.902562141418457,9.8888,10.1169,13301280.0],["2018-03-26",10.1169,10.5173,9.8077,10.4717,9149407.0],["2018-03-27",10.4717,10.7556,10.2842,10.5934,18689207.0],["2018-03-28",10.5934,10.6846,10.0814,10.5173,17442487.0],["2018-03-29",10.5173,10.8772,10.4667,10.6643,12007681.0],["2018-03-30",10.6643,10.8367,10.5528,10.7657,12559743.0],["2018-04-02",10.7657,11.379,10.76570987701416,11.1965,15529870.0],["2018-04-03",11.1965,11.196540832519531,10.8215,11.0039,7852464.0],["2018-04-04",11.0039,11.1408,10.6795,10.7353,6522899.0],["2018-04-09",10.7353,11.08,10.5072,10.7302,7426341.0],["2018-04-10",10.7302,10.8823,10.5934,10.8164,4905567.0],["2018-04-11",10.8164,11.0749,10.7454,10.7809,6123339.0],["2018-04-12",10.7809,10.8417,10.492,10.5173,4700700.0],["2018-04-13",10.5173,10.7809,10.51734733581543,10.6339,6788426.0],["2018-04-16",10.6339,10.938,10.4819,10.639,10368804.0],["2018-04-17",10.639,10.7353,10.3501,10.3704,5785920.0],["2018-04-18",10.3704,10.5021,10.0713,10.3298,10227060.0],["2018-04-19",10.3298,10.5275,9.8838,10.3805,10265230.0],["2018-04-20",10.3805,10.38049602508545,9.9193,9.9699,7152426.0],["2018-04-23",9.9699,10.0865,9.529,9.6303,7961893.0],["2018-04-24",9.6303,9.8838,9.529,9.8635,5981976.0],["2018-04-25",9.8635,9.8838,9.6861,9.7723,4390833.0],["2018-04-26",9.7723,9.772266387939453,9.012,9.1184,12858476.0],["2018-04-27",9.1184,9.4681,8.8548,9.4428,14429188.0],["2018-05-02",9.4428,9.5746,9.0525,9.3364,9852888.0],["2018-05-03",9.3364,9.5797,9.1032,9.5594,7681222.0],["2018-05-04",9.5594,9.6608,9.4327,9.4732,4651243.0],["2018-05-07",9.4732,10.1778,9.4073,10.0156,11030623.0],["2018-05-08",10.0156,10.3197,9.9902,10.1372,8520102.0],["2018-05-09",10.1372,10.2335,10.0358,10.1676,4698394.0],["2018-05-10",10.1676,10.7454,10.1625,10.6187,15755508.0],["2018-05-11",10.6187,11.5463,10.618721008300781,11.1104,25076818.0],["2018-05-14",11.1104,11.7997,11.110376358032227,11.379,20341585.0],["2018-05-15",11.379,11.6578,11.2016,11.5564,13268053.0],["2018-05-16",11.5564,11.556413650512695,11.0749,11.2219,14706905.0],["2018-05-17",11.2219,11.6375,11.0597,11.3537,13041415.0],["2018-05-18",11.3537,11.5513,11.1104,11.2624,10178827.0],["2018-05-21",11.2624,11.597,11.2016,11.3739,12489082.0],["2018-05-22",11.3739,11.7034,11.2776,11.4044,8277571.0],["2018-05-23",11.4044,11.455,10.8975,11.0191,7663352.0],["2018-05-24",11.0191,11.9568,11.01914119720459,11.7744,21218670.0],["2018-05-25",11.7744,11.892,10.9461,11.0842,16318224.0],["2018-05-28",11.0842,12.1936,10.895,12.1936,33049445.0],["2018-05-29",12.1936,12.214,11.7079,11.8408,21081544.0],["2018-05-30",11.8408,12.1578,11.304,11.5699,17805038.0],["2018-05-31",11.5699,11.8817,11.2324,11.5801,13662057.0],["2018-06-01",11.5801,11.938,11.3091,11.4676,10255215.0],["2018-06-04",11.4676,11.467606544494629,10.3224,10.4809,21700888.0],["2018-06-05",10.4809,11.4011,10.480871200561523,11.396,18249973.0],["2018-06-06",11.396,12.3214,11.396028518676758,12.0402,21828173.0],["2018-06-07",12.0402,12.9349,12.040218353271484,12.1578,24785118.0],["2018-06-08",12.1578,12.7304,12.1016,12.3725,21925798.0],["2018-06-11",12.3725,12.6997,11.8102,12.0709,22899430.0],["2018-06-12",12.0709,12.3214,11.8102,12.2703,13575277.0],["2018-06-13",12.2703,12.7611,12.0402,12.2089,16947628.0],["2018-06-14",12.2089,12.8736,11.9789,12.7815,18077220.0],["2018-06-15",12.7815,12.781547546386719,11.7641,12.1425,17213423.0],["2018-06-19",12.1425,12.4595,11.3347,11.8255,14951710.0],["2018-06-20",11.8255,13.0065,11.6108,12.8071,30826958.0],["2018-06-21",12.8071,12.8685,12.1987,12.2447,21749821.0],["2018-06-22",12.2447,13.3439,11.759,13.2417,27093270.0],["2018-06-25",13.2417,13.6251,13.027,13.2417,19993433.0],["2018-06-26",13.2417,13.9575,13.0423,13.6916,22591004.0],["2018-06-27",13.6916,13.8705,13.3439,13.4871,14098212.0],["2018-06-28",13.4871,13.7529,12.756,13.0116,16633711.0],["2018-06-29",13.0116,13.8041,12.8378,13.6967,15597903.0],["2018-07-02",13.6967,13.799,13.1139,13.3286,11665141.0],["2018-07-03",13.3286,13.4871,12.4237,13.2672,14342938.0],["2018-07-04",13.2672,13.267248153686523,11.9686,12.2958,14973132.0],["2018-07-05",12.2958,12.7049,11.5085,11.6568,15884852.0],["2018-07-06",11.6568,12.3214,11.5954,11.9226,14458901.0],["2018-07-09",11.9226,12.2089,11.5545,12.1016,15024960.0],["2018-07-10",12.1016,12.6077,12.0709,12.3725,9278676.0],["2018-07-11",12.3725,12.7202,11.9329,12.664,12628231.0],["2018-07-12",12.664,13.1088,12.4748,13.0167,12144573.0],["2018-07-13",13.0167,13.0781,12.6435,12.94,11283190.0],["2018-07-16",12.94,13.0372,12.1322,12.4339,11461374.0],["2018-07-17",12.4339,13.4462,12.2703,13.4411,15748698.0],["2018-07-18",13.4411,13.7478,13.1036,13.1599,15089711.0],["2018-07-19",13.1599,13.5229,12.9605,13.1445,8821990.0],["2018-07-20",13.1445,13.9881,12.8991,13.7427,16239880.0],["2018-07-23",13.7427,14.4022,13.6098,13.9575,13560919.0],["2018-07-24",13.9575,14.2642,13.4973,13.9165,12017853.0],["2018-07-25",13.9165,14.2029,13.574,13.5791,7385580.0],["2018-07-26",13.5791,13.7018,12.9554,13.2672,10224644.0],["2018-07-27",13.2672,13.4718,13.0781,13.2468,6801055.0],["2018-07-30",13.2468,13.3848,12.5924,12.8071,8955684.0],["2018-07-31",12.8071,13.0116,12.5566,12.7815,8831329.0],["2018-08-01",12.7815,13.1906,12.5208,12.5361,10073723.0],["2018-08-02",12.5361,12.8276,12.3725,12.8276,10024268.0],["2018-08-03",12.8276,12.82756233215332,11.9277,11.9891,10425879.0],["2018-08-06",11.9891,12.1118,11.5034,11.6721,6687028.0],["2018-08-07",11.6721,11.8613,10.7365,11.667,14182731.0],["2018-08-08",11.667,11.666996955871582,10.7416,10.9717,16561452.0],["2018-08-09",10.9717,11.575,10.8439,11.3756,11154978.0],["2018-08-10",11.3756,12.0504,11.2784,11.7641,10072103.0],["2018-08-13",11.7641,12.2907,11.5596,12.214,8494043.0],["2018-08-14",12.214,12.3163,11.938,12.1169,5232695.0],["2018-08-15",12.1169,12.2396,11.5187,11.5801,7750562.0],["2018-08-16",11.5801,12.0044,11.2529,11.7692,6680169.0],["2018-08-17",11.7692,11.9993,11.1966,11.3193,6563565.0],["2018-08-20",11.3193,11.6363,11.1608,11.6159,4739149.0],["2018-08-21",11.6159,11.8357,11.442,11.6568,5290531.0],["2018-08-22",11.6568,11.6926,10.5882,10.8081,13128724.0],["2018-08-23",10.8081,11.759,10.6138,11.7181,11524896.0],["2018-08-24",11.7181,11.718121528625488,11.2069,11.3245,7521449.0],["2018-08-27",11.3245,11.6465,11.2733,11.4165,5546930.0],["2018-08-28",11.4165,11.6465,11.396,11.4523,4935988.0],["2018-08-29",11.4523,11.4932,11.0586,11.212,5471047.0],["2018-08-30",11.212,11.3909,10.8541,10.9512,4373006.0],["2018-08-31",10.9512,11.1455,10.7876,10.8797,2961527.0],["2018-09-03",10.8797,10.879652976989746,10.3837,10.7672,4878419.0],["2018-09-04",10.7672,11.2427,10.767175674438477,11.1251,7318508.0],["2018-09-05",11.1251,11.1455,10.6598,10.7109,6661800.0],["2018-09-06",10.7109,10.7314,10.4809,10.578,4534902.0],["2018-09-07",10.578,10.8132,10.3326,10.5422,4994289.0],["2018-09-10",10.5422,10.542222023010254,9.8571,10.0003,8393356.0],["2018-09-11",10.0003,10.2661,9.8674,10.1076,5179084.0],["2018-09-12",10.1076,10.5473,10.0207,10.3888,7165209.0],["2018-09-13",10.3888,10.8285,10.38884162902832,10.7109,7946101.0],["2018-09-14",10.7109,11.759,10.710936546325684,11.1148,13145207.0],["2018-09-17",11.1148,11.166,10.6496,11.0024,6273018.0],["2018-09-18",11.0024,11.6465,10.7927,11.5034,8026509.0],["2018-09-19",11.5034,12.1783,11.3602,11.8357,12295900.0],["2018-09-20",11.8357,12.2396,11.7948,12.0095,8344830.0],["2018-09-21",12.0095,12.301,11.7079,12.0913,8299400.0],["2018-09-25",12.0913,12.2959,11.8766,12.1322,4899582.0],["2018-09-26",12.1322,12.3419,11.9533,12.1169,4942823.0],["2018-09-27",12.1169,12.1731,11.8868,11.984,4830076.0],["2018-09-28",11.984,12.2294,11.8817,12.0811,4456585.0],["2018-10-08",12.0811,12.081119537353516,11.304,11.4829,6568311.0],["2018-10-09",11.4829,11.5852,10.7876,10.9563,9365889.0],["2018-10-10",10.9563,11.2273,10.8643,10.8899,6718311.0],["2018-10-11",10.8899,10.88987922668457,9.8571,10.0361,11759421.0],["2018-10-12",10.0361,10.2866,9.6424,10.2661,10222308.0],["2018-10-15",10.2661,10.9921,10.26613998413086,10.6598,9849393.0],["2018-10-16",10.6598,10.8388,10.2764,10.4604,7041249.0],["2018-10-17",10.4604,10.8388,10.0719,10.7876,9884161.0],["2018-10-18",10.7876,10.787626266479492,10.1025,10.3786,7413791.0],["2018-10-19",10.3786,10.7416,10.0616,10.6751,8714437.0],["2018-10-22",10.6751,11.529,10.6598,11.304,8723314.0],["2018-10-23",11.304,11.3654,10.9206,11.0126,4222683.0],["2018-10-24",11.0126,11.6772,11.012581825256348,11.4369,9527940.0],["2018-10-25",11.4369,11.6414,10.9001,11.5341,6581795.0],["2018-10-26",11.5341,11.6568,11.2529,11.35,4940640.0],["2018-10-29",11.35,11.5034,11.0433,11.1557,5045756.0],["2018-10-30",11.1557,11.3296,10.7876,11.2733,5783394.0],["2018-10-31",11.2733,11.529,11.0688,11.3551,6779165.0],["2018-11-01",11.3551,11.6312,11.217086791992188,11.2171,7914160.0],["2018-11-02",11.2171,11.4318,10.895,11.1966,15406606.0],["2018-11-05",11.1966,11.8102,11.0228,11.759,18142113.0],["2018-11-06",11.759,11.759023666381836,11.4063,11.6261,6843693.0],["2018-11-07",11.6261,12.0095,11.4983,11.529,8373898.0],["2018-11-08",11.529,11.6619,11.2426,11.3091,5023596.0],["2018-11-09",11.3091,11.4472,11.2478,11.2887,3001329.0],["2018-11-12",11.2887,11.6568,11.212,11.6056,6821780.0],["2018-11-13",11.6056,12.1527,11.4318,12.0249,11410801.0],["2018-11-14",12.0249,12.2447,11.9226,12.0709,7319552.0],["2018-11-15",12.0709,12.4492,12.0198,12.3674,7064271.0],["2018-11-16",12.3674,12.7355,12.1578,12.2703,8046995.0],["2018-11-19",12.2703,12.3572,11.9431,12.1118,5262517.0],["2018-11-20",12.1118,12.2703,11.7079,11.7386,5842182.0],["2018-11-21",11.7386,11.8715,11.529,11.7335,3298771.0],["2018-11-22",11.7335,11.8511,11.5596,11.6056,3571192.0],["2018-11-23",11.6056,11.667,11.0024,11.1353,5464312.0],["2018-11-26",11.1353,11.2733,10.9972,11.1608,2755575.0],["2018-11-27",11.1608,11.7232,11.160845756530762,11.4625,4853170.0],["2018-11-28",11.4625,12.607718467712402,11.3756,12.6077,24864411.0],["2018-11-29",12.6077,13.0883,12.4799,12.5566,23922448.0],["2018-11-30",12.5566,13.1292,12.55659294128418,12.8429,18965977.0],["2018-12-03",12.8429,13.7938,12.842900276184082,13.482,16243367.0],["2018-12-04",13.482,13.7223,13.0372,13.6354,12282539.0],["2018-12-05",13.6354,13.9575,13.2366,13.6609,12427824.0],["2018-12-06",13.6609,14.0904,13.2621,13.5791,13904481.0],["2018-12-07",13.5791,13.9063,13.2468,13.5024,9885576.0],["2018-12-10",13.5024,13.712,13.2468,13.2979,7961452.0],["2018-12-11",13.2979,14.0393,13.29792308807373,13.5536,13263561.0],["2018-12-12",13.5536,13.9932,13.5127,13.6967,8756694.0],["2018-12-13",13.6967,13.7887,13.3797,13.6149,7924422.0],["2018-12-14",13.6149,13.6609,13.2315,13.2928,5848750.0],["2018-12-17",13.2928,13.3848,12.7815,13.2161,10587009.0],["2018-12-18",13.2161,13.2161226272583,12.577,12.7764,11150456.0],["2018-12-19",12.7764,13.0627,12.531,12.6077,9637768.0],["2018-12-20",12.6077,12.9605,12.5004,12.5822,9044623.0],["2018-12-21",12.5822,12.8582,12.5157,12.6486,8708308.0],["2018-12-24",12.6486,12.7969,12.0556,12.5924,10209798.0],["2018-12-25",12.5924,12.9247,12.2703,12.7867,8322285.0],["2018-12-26",12.7867,12.8429,11.8868,11.9942,13240641.0],["2018-12-27",11.9942,12.3112,11.9584,11.9635,9472975.0],["2018-12-28",11.9635,12.3777,11.7744,12.2958,8313008.0],["2019-01-02",12.2958,12.4697,12.1271,12.2498,5197519.0],["2019-01-03",12.2498,12.3163,11.8511,11.8868,4966619.0],["2019-01-04",11.8868,12.5259,11.7335,12.4441,8081161.0],["2019-01-07",12.4441,12.4646,11.8868,12.4543,16081063.0],["2019-01-08",12.4543,12.9758,12.0658,12.8582,15621190.0],["2019-01-09",12.8582,12.858238220214844,11.7079,12.1374,19889170.0],["2019-01-10",12.1374,12.1783,11.8868,11.9277,6957869.0],["2019-01-11",11.9277,12.0147,11.6568,11.8153,8397320.0],["2019-01-14",11.8153,12.0811,11.7744,11.8715,7337244.0],["2019-01-15",11.8715,12.3828,11.8613,12.3368,9712049.0],["2019-01-16",12.3368,12.5668,12.2294,12.3623,5656041.0],["2019-01-17",12.3623,12.362314224243164,12.1374,12.1936,4472377.0],["2019-01-18",12.1936,12.4339,11.938,12.1476,6427605.0],["2019-01-21",12.1476,12.2089,11.8102,11.984,6334603.0],["2019-01-22",11.984,12.5157,11.983980178833008,12.4646,12602575.0],["2019-01-23",12.4646,13.1599,12.347,13.0065,12545686.0],["2019-01-24",13.0065,13.2979,12.9043,13.0985,9140500.0],["2019-01-25",13.0985,13.6456,12.9707,13.0985,10124028.0],["2019-01-28",13.0985,13.3695,12.9861,13.1394,4988390.0],["2019-01-29",13.1394,13.139431953430176,12.71,12.9094,5153054.0],["2019-01-30",12.9094,12.9912,12.4952,12.5873,7663077.0],["2019-01-31",12.5873,13.0116,12.5719,12.7815,6744429.0],["2019-02-01",12.7815,13.4053,12.5106,13.3337,14424411.0],["2019-02-11",13.3337,14.0597,13.211,13.8654,13901103.0],["2019-02-12",13.8654,13.9574,13.6558,13.799,8142705.0],["2019-02-13",13.799,14.0597,13.6456,13.9626,12736157.0],["2019-02-14",13.9626,14.3818,13.7325,14.0597,15104293.0],["2019-02-15",14.0597,14.059701919555664,13.1088,13.1292,23126803.0],["2019-02-18",13.1292,13.482,13.0474,13.482,21495245.0],["2019-02-19",13.482,13.482,13.0014,13.1394,17099231.0],["2019-02-20",13.1394,13.3593,12.9094,13.2263,14113404.0],["2019-02-21",13.2263,13.2928,12.9349,13.0116,15889563.0],["2019-02-22",13.0116,13.0627,12.7815,13.027,14068206.0],["2019-02-25",13.027,14.2898,13.026952743530273,14.1313,32683707.0],["2019-02-26",14.1313,14.8215,13.9114,14.4227,29653711.0],["2019-02-27",14.4227,14.6477,13.7223,13.8654,16267305.0],["2019-02-28",13.8654,14.3102,13.865422248840332,14.0239,10959480.0],["2019-03-01",14.0239,14.8368,14.023913383483887,14.4738,18937632.0],["2019-03-04",14.4738,15.21,14.4329,14.8215,19136377.0],["2019-03-05",14.8215,15.0158,14.3562,14.7908,14797503.0],["2019-03-06",14.7908,14.790809631347656,14.2233,14.5352,14241576.0],["2019-03-07",14.5352,14.6374,14.0955,14.2898,13824187.0],["2019-03-08",14.2898,14.4687,13.5484,14.0648,12304000.0],["2019-03-11",14.0648,15.3788,14.06481647491455,15.3021,25638570.0],["2019-03-12",15.3021,15.706,15.026,15.3021,16453261.0],["2019-03-13",15.3021,15.5935,14.6834,15.0567,14837765.0],["2019-03-14",15.0567,15.4861,14.1364,14.6068,19497409.0],["2019-03-15",14.6068,14.8113,14.2693,14.5403,14284944.0],["2019-03-18",14.5403,14.9493,14.2693,14.9493,16153849.0],["2019-03-19",14.9493,15.4912,14.2182,14.3562,35065585.0],["2019-03-20",14.3562,14.35623550415039,13.4871,13.7887,27859496.0],["2019-03-21",13.7887,14.1977,13.78873348236084,13.9626,18793611.0],["2019-03-22",13.9626,14.0699,13.5229,13.9472,16780181.0],["2019-03-25",13.9472,15.2663,13.947224617004395,14.4687,55405778.0],["2019-03-26",14.4687,14.6221,13.5996,13.666,31727061.0],["2019-03-27",13.666,14.0086,13.5587,13.7529,16960374.0],["2019-03-28",13.7529,13.752946853637695,12.7662,12.8429,40444164.0],["2019-03-29",12.8429,13.1854,12.5259,13.1088,23231489.0],["2019-04-01",13.1088,13.5178,13.108756065368652,13.4871,24973597.0],["2019-04-02",13.4871,13.666,13.3695,13.4309,24440328.0],["2019-04-03",13.4309,13.4564,13.1343,13.3235,19875519.0],["2019-04-04",13.3235,13.4411,13.1803,13.2468,17695265.0],["2019-04-08",13.2468,14.029,13.246797561645508,13.9984,45286443.0],["2019-04-09",13.9984,13.99835205078125,13.5024,13.6609,26621026.0],["2019-04-10",13.6609,13.8501,13.349,13.666,20083780.0],["2019-04-11",13.666,13.666032791137695,13.2059,13.2161,14002947.0],["2019-04-12",13.2161,13.4718,12.9605,13.3695,14826936.0],["2019-04-15",13.3695,13.5229,13.0883,13.1036,12123180.0],["2019-04-16",13.1036,13.2672,12.9707,13.2621,14250447.0],["2019-04-17",13.2621,14.5096,13.257,13.9779,54794952.0],["2019-04-18",13.9779,14.029,13.5996,13.9421,18801356.0],["2019-04-19",13.9421,13.942112922668457,13.6507,13.7836,11538158.0],["2019-04-22",13.7836,13.7887,13.3388,13.3951,10743980.0],["2019-04-23",13.3951,13.4973,13.1292,13.3337,11576224.0],["2019-04-24",13.3337,13.4309,13.0525,13.3337,9316330.0],["2019-04-25",13.3337,13.333709716796875,12.6793,12.7713,11203896.0],["2019-04-26",12.7713,12.8582,12.5822,12.6537,7041423.0],["2019-05-06",12.6537,12.653733253479004,11.0893,11.2887,17131820.0],["2019-05-07",11.2887,11.5852,11.1506,11.3807,6197162.0],["2019-05-08",11.3807,11.6772,11.033,11.3551,6872959.0],["2019-05-09",11.3551,11.4983,11.3193,11.3858,4256699.0],["2019-05-10",11.3858,11.7539,11.2989,11.713,9018435.0],["2019-05-13",11.713,11.892,11.5187,11.6977,5661243.0],["2019-05-14",11.6977,11.697671890258789,11.3654,11.4778,5114367.0],["2019-05-15",11.4778,11.7028,11.477829933166504,11.6056,5345695.0],["2019-05-16",11.6056,11.6568,11.529,11.621,3943456.0],["2019-05-17",11.621,11.7539,11.1455,11.166,6784927.0],["2019-05-20",11.166,11.2989,10.8694,11.2989,5739379.0],["2019-05-21",11.2989,11.6465,11.2529,11.6056,8711087.0],["2019-05-22",11.6056,11.7437,11.3398,11.4267,7265293.0],["2019-05-23",11.4267,11.426703453063965,11.1199,11.1864,4483755.0],["2019-05-24",11.1864,11.2989,10.9563,11.0075,5329882.0],["2019-05-27",11.0075,11.4778,10.9819,11.442,7493923.0],["2019-05-28",11.442,11.667,11.3654,11.4523,6919191.0],["2019-05-29",11.4523,11.5443,11.3602,11.4063,3652891.0],["2019-05-30",11.4063,11.406253814697266,11.1148,11.3654,5850127.0],["2019-05-31",11.3654,11.365352630615234,11.1455,11.1864,4774680.0],["2019-06-03",11.1864,11.2733,11.0075,11.0177,4162401.0],["2019-06-04",11.0177,11.0893,10.849,11.0586,5040568.0],["2019-06-05",11.0586,11.2426,11.0126,11.0535,4279577.0],["2019-06-06",11.0535,11.0944,10.7621,10.7825,4584407.0],["2019-06-10",10.7825,11.1966,10.782513618469238,11.1302,5614916.0],["2019-06-11",11.1302,11.4778,11.0075,11.4574,8656869.0],["2019-06-12",11.4574,11.4574,11.1813,11.2273,6696509.0],["2019-06-13",11.2273,11.2887,11.1046,11.1404,5267016.0],["2019-06-14",11.1404,11.2069,10.8388,10.8745,7292520.0],["2019-06-17",10.8745,10.9359,10.486,10.532,8365550.0],["2019-06-18",10.532,10.7058,10.531994819641113,10.5985,4215792.0],["2019-06-19",10.5985,10.8899,10.5627,10.5729,17873024.0],["2019-06-20",10.5729,10.7314,10.4297,10.6189,15372757.0],["2019-06-21",10.6189,11.1608,10.618910789489746,11.0279,18048189.0],["2019-06-24",11.0279,11.0842,10.7621,10.9154,8852238.0],["2019-06-25",10.9154,10.915440559387207,10.5576,10.7212,8540127.0],["2019-06-26",10.7212,10.8899,10.5985,10.757,5023366.0],["2019-06-27",10.757,10.8643,10.7263,10.803,9274473.0],["2019-06-28",10.803,10.8388,10.5729,10.6547,6063372.0],["2019-07-01",10.6547,11.4011,10.65469741821289,11.212,17369058.0],["2019-07-02",11.212,11.5801,11.1097,11.3142,13840365.0],["2019-07-03",11.3142,11.4727,11.2887,11.3193,10188253.0],["2019-07-04",11.3193,11.5238,11.31933879852295,11.4369,9495867.0],["2019-07-05",11.4369,11.7744,11.3245,11.7079,17730475.0],["2019-07-08",11.7079,11.70789909362793,11.3245,11.35,10975869.0],["2019-07-09",11.35,11.835714340209961,11.2631,11.8357,12807491.0],["2019-07-10",11.8357,11.835714340209961,11.4523,11.6312,11016885.0],["2019-07-11",11.6312,11.892,11.5187,11.575,7689619.0],["2019-07-12",11.575,12.1016,11.574971199035645,11.7846,11366526.0],["2019-07-15",11.7846,11.9431,11.5545,11.8766,8225820.0],["2019-07-16",11.8766,11.938,11.5699,11.8971,9660322.0],["2019-07-17",11.8971,12.5566,11.8511,12.168,21262521.0],["2019-07-18",12.168,12.168033599853516,11.5034,11.6056,15019999.0],["2019-07-19",11.6056,11.7335,11.442,11.5699,12171252.0],["2019-07-22",11.5699,11.7386,11.1455,11.4676,8629387.0],["2019-07-23",11.4676,11.9124,11.3909,11.8459,8697610.0],["2019-07-24",11.8459,11.9891,11.7948,11.8511,5564520.0],["2019-07-25",11.8511,11.892,11.6619,11.7744,5682454.0],["2019-07-26",11.7744,11.7744,11.621,11.6363,4062420.0],["2019-07-29",11.6363,11.667,11.396,11.4369,6016941.0],["2019-07-30",11.4369,11.8971,11.4216,11.7795,10031767.0],["2019-07-31",11.7795,11.7897,11.575,11.7335,6473687.0],["2019-08-01",11.7335,12.1067,11.6056,12.076,14622647.0],["2019-08-02",12.076,12.3623,11.713,12.1987,14091636.0],["2019-08-05",12.1987,12.7304,12.0709,12.531,20192583.0],["2019-08-06",12.531,12.53102970123291,11.7999,12.2447,15894226.0],["2019-08-07",12.2447,12.5743,12.1572,12.2653,9872820.0],["2019-08-08",12.2653,12.3477,12.0902,12.1108,8527159.0],["2019-08-09",12.1108,12.322,11.9358,11.9873,4854060.0],["2019-08-12",11.9873,12.1881,11.7967,12.1881,5725260.0],["2019-08-13",12.1881,12.1881,11.9203,12.0851,5805732.0],["2019-08-14",12.0851,12.7081,12.085098266601562,12.6206,15603670.0],["2019-08-15",12.6206,12.620612144470215,12.219,12.5794,7327240.0],["2019-08-16",12.5794,12.842,12.4146,12.7957,10962190.0],["2019-08-19",12.7957,13.1201,12.795682907104492,12.9656,12994034.0],["2019-08-20",12.9656,12.965606689453125,12.6258,12.6309,9358867.0],["2019-08-21",12.6309,12.9193,12.564,12.6464,7996406.0],["2019-08-22",12.6464,12.8472,12.4661,12.8317,7244605.0],["2019-08-23",12.8317,12.8317289352417,12.4198,12.4404,7614118.0],["2019-08-26",12.4404,12.5279,12.1778,12.4816,6563359.0],["2019-08-27",12.4816,12.8781,12.4661,12.5125,10538800.0],["2019-08-28",12.5125,12.7493,12.4867,12.6567,8718899.0],["2019-08-29",12.6567,12.7699,12.5228,12.5331,6596591.0],["2019-08-30",12.5331,12.6515,12.0542,12.2859,11879136.0],["2019-09-02",12.2859,12.7699,12.255,12.7442,10182097.0],["2019-09-03",12.7442,12.8626,12.6515,12.8472,6535274.0],["2019-09-04",12.8472,13.0531,12.7081,13.0068,11392108.0],["2019-09-05",13.0068,13.3363,12.8369,13.151,12135979.0],["2019-09-06",13.151,13.3724,13.1149,13.3363,9316839.0],["2019-09-09",13.3363,13.4239,13.0737,13.4239,10859297.0],["2019-09-10",13.4239,13.5681,13.0634,13.2437,9563427.0],["2019-09-11",13.2437,13.5938,13.1716,13.3106,8042202.0],["2019-09-12",13.3106,13.4599,13.1819,13.254,4722656.0],["2019-09-16",13.254,13.429,13.1098,13.2488,4768986.0],["2019-09-17",13.2488,13.2849,12.7802,12.8987,7235283.0],["2019-09-18",12.8987,12.9914,12.7648,12.9502,4188841.0],["2019-09-19",12.9502,13.429,12.950159072875977,13.3878,8251191.0],["2019-09-20",13.3878,13.4754,13.2849,13.3827,3771559.0],["2019-09-23",13.3827,13.3878,13.0274,13.3003,3352131.0],["2019-09-24",13.3003,13.5784,13.2849,13.4033,5341359.0],["2019-09-25",13.4033,13.6607,13.2488,13.5166,8655732.0],["2019-09-26",13.5166,13.516568183898926,12.8781,13.1252,7477164.0],["2019-09-27",13.1252,13.2334,13.0222,13.0634,2673540.0],["2019-09-30",13.0634,13.3621,13.0016,13.0377,2555287.0],["2019-10-08",13.0377,13.2385,12.6824,12.7081,4204056.0],["2019-10-09",12.7081,13.0583,12.5176,13.0428,4787721.0],["2019-10-10",13.0428,13.2797,12.9347,13.1973,3732937.0],["2019-10-11",13.1973,13.197317123413086,12.8214,12.8317,4261190.0],["2019-10-14",12.8317,13.4496,12.8317289352417,13.4033,12339514.0],["2019-10-15",13.4033,13.40328598022461,12.7287,12.9193,8619679.0],["2019-10-16",12.9193,13.2179,12.8523,12.9759,4808885.0],["2019-10-17",12.9759,13.1458,12.5897,12.6567,7820080.0],["2019-10-18",12.6567,12.7596,12.4713,12.5537,3476147.0],["2019-10-21",12.5537,12.6361,12.0491,12.1005,7234723.0],["2019-10-22",12.1005,12.7699,12.100545883178711,12.703,10222304.0],["2019-10-23",12.703,12.945,12.4455,12.5228,5625451.0],["2019-10-24",12.5228,12.8472,12.4249,12.7596,6062799.0],["2019-10-25",12.7596,12.9347,12.5949,12.8884,4138239.0],["2019-10-28",12.8884,13.1819,12.7699,13.1407,6549183.0],["2019-10-29",13.1407,13.2282,12.8832,13.0943,6234442.0],["2019-10-30",13.0943,13.3466,13.0016,13.2385,4788543.0],["2019-10-31",13.2385,13.4187,13.1973,13.3363,5144360.0],["2019-11-01",13.3363,13.4136,13.2076,13.254,4145549.0],["2019-11-04",13.254,13.4084,13.1407,13.2282,6869032.0],["2019-11-05",13.2282,13.738,13.1973,13.6968,14736679.0],["2019-11-06",13.6968,14.6442,13.5629,14.0572,30087948.0],["2019-11-07",14.0572,14.3919,13.8204,14.2632,12243139.0],["2019-11-08",14.2632,14.5104,14.186,14.2529,11579115.0],["2019-11-11",14.2529,14.3971,14.0315,14.0984,7109184.0],["2019-11-12",14.0984,14.3559,13.532,14.1911,12330567.0],["2019-11-13",14.1911,14.2889,13.841,14.119,8095604.0],["2019-11-14",14.119,14.4331,13.9594,14.2117,6939570.0],["2019-11-15",14.2117,14.3971,13.7328,13.8719,11281392.0],["2019-11-18",13.8719,14.2735,13.87186050415039,14.0727,8783346.0],["2019-11-19",14.0727,14.603,13.877,14.5413,13552894.0],["2019-11-20",14.5413,14.6133,14.2838,14.4898,8052474.0],["2019-11-21",14.4898,14.5567,14.0984,14.4692,7585155.0],["2019-11-22",14.4692,15.5144,14.469164848327637,14.9583,18300492.0],["2019-11-25",14.9583,15.1437,14.567,14.6597,10854543.0],["2019-11-26",14.6597,15.6895,14.5773,15.499,14183424.0],["2019-11-27",15.499,15.9006,15.2415,15.5402,10334016.0],["2019-11-28",15.5402,15.7513,15.1334,15.2415,7339838.0],["2019-11-29",15.2415,15.5402,15.0356,15.3857,8658331.0],["2019-12-02",15.3857,15.5814,15.1746,15.3445,6289063.0],["2019-12-03",15.3445,15.344522476196289,14.8245,15.2415,8337580.0],["2019-12-04",15.2415,15.7976,15.0716,15.396,6987983.0],["2019-12-05",15.396,16.1581,15.2261,15.8903,10941197.0],["2019-12-06",15.8903,15.890332221984863,15.5402,15.7976,6503884.0],["2019-12-09",15.7976,16.3177,15.7359,16.2971,9346588.0],["2019-12-10",16.2971,16.328,15.9367,16.2199,4657100.0],["2019-12-11",16.2199,16.2971,15.6844,15.7822,5953311.0],["2019-12-12",15.7822,15.8234,15.4372,15.6535,6175515.0],["2019-12-13",15.6535,16.0139,15.4733,15.9212,7352355.0],["2019-12-16",15.9212,16.2199,15.535,16.1272,9840315.0],["2019-12-17",16.1272,17.1519,16.127195358276367,16.5134,13151795.0],["2019-12-18",16.5134,16.513383865356445,16.1014,16.2611,8931841.0],["2019-12-19",16.2611,16.467,16.0809,16.4567,5192485.0],["2019-12-20",16.4567,17.1313,16.456741333007812,16.6524,10222918.0],["2019-12-23",16.6524,17.8058,16.5443,17.0386,12657038.0],["2019-12-24",17.0386,18.743,16.9923,18.743,18809710.0],["2019-12-25",18.743,20.3032,18.742971420288086,20.159,39741375.0],["2019-12-26",20.159,20.1796,19.3197,19.7213,29777733.0],["2019-12-27",19.7213,19.8346,18.6863,18.7996,29140385.0],["2019-12-30",18.7996,19.2836,18.4134,18.8254,22561435.0],["2019-12-31",18.8254,19.2527,18.4649,18.7121,16743349.0],["2020-01-02",18.7121,19.0004,18.6142,18.918,22680428.0],["2020-01-03",18.918,19.0159,18.0787,18.3722,26584621.0],["2020-01-06",18.3722,19.5668,18.372234344482422,18.7533,40601768.0],["2020-01-07",18.7533,18.8408,18.2281,18.3053,26040274.0],["2020-01-08",18.3053,18.7224,18.0787,18.434,22616235.0],["2020-01-09",18.434,18.8872,18.2023,18.5988,25104177.0],["2020-01-10",18.5988,18.598798751831055,17.9654,18.192,25539697.0],["2020-01-13",18.192,18.7378,18.1663,18.5885,24221750.0],["2020-01-14",18.5885,19.5051,18.588497161865234,19.0777,41469998.0],["2020-01-15",19.0777,19.077669143676758,18.1766,18.5885,23171194.0],["2020-01-16",18.5885,18.588497161865234,18.2795,18.4907,11855809.0],["2020-01-17",18.4907,18.537,17.7698,17.8161,25805815.0],["2020-01-20",17.8161,18.5267,17.3784,18.2898,20941813.0],["2020-01-21",18.2898,18.5885,18.0478,18.2692,15946250.0],["2020-01-22",18.2692,19.3454,18.1817,19.1549,25387507.0],["2020-01-23",19.1549,20.0148,18.434,18.846,25781065.0],["2020-02-03",18.846,18.845956802368164,16.9562,16.9562,19905427.0],["2020-02-04",16.9562,18.6503,16.95621109008789,18.4855,29390383.0],["2020-02-05",18.4855,19.5668,17.6616,17.9963,36516133.0],["2020-02-06",17.9963,18.3774,17.1622,18.2126,36310948.0],["2020-02-07",18.2126,18.212608337402344,17.0798,17.3578,28520224.0],["2020-02-10",17.3578,18.20231056213379,17.1982,18.2023,22054145.0],["2020-02-11",18.2023,18.6142,17.7131,18.4392,24131824.0],["2020-02-12",18.4392,20.1641,18.2795,19.6595,36568765.0],["2020-02-13",19.6595,19.9118,19.2373,19.3815,26246980.0],["2020-02-14",19.3815,19.7007,18.8048,18.9695,22679884.0],["2020-02-17",18.9695,19.9015,18.743,19.7728,26898071.0],["2020-02-18",19.7728,20.9571,19.77280616760254,20.6379,38145157.0],["2020-02-19",20.6379,21.3948,19.366,19.366,33262120.0],["2020-02-20",19.366,20.0663,19.2115,19.7625,21105181.0],["2020-02-21",19.7625,20.2774,19.2527,20.2311,24854104.0],["2020-02-24",20.2311,22.25470542907715,20.231082916259766,22.2547,48134926.0],["2020-02-25",22.2547,24.4071,22.25470542907715,24.2371,65626005.0],["2020-02-26",24.2371,24.237138748168945,22.0281,22.0899,42683108.0],["2020-02-27",22.0899,23.0528,21.6677,22.1311,22700593.0],["2020-02-28",22.1311,22.131126403808594,20.59667205810547,20.5967,28171080.0],["2020-03-02",20.5967,21.6214,20.3907,21.2043,18003625.0],["2020-03-03",21.2043,22.3989,20.9829,21.2506,23710530.0],["2020-03-04",21.2506,21.250619888305664,20.4422,20.9417,13087897.0],["2020-03-05",20.9417,21.4566,20.4216,20.6379,17228518.0],["2020-03-06",20.6379,20.8026,19.953,20.3135,10218007.0],["2020-03-09",20.3135,20.31346893310547,18.8048,18.9695,18937225.0],["2020-03-10",18.9695,19.6132,18.3207,19.5462,14806182.0],["2020-03-11",19.5462,20.2517,19.3094,19.3197,14554612.0],["2020-03-12",19.3197,19.31968116760254,18.7275,18.9232,9831202.0],["2020-03-13",18.9232,19.1034,17.3527,18.7893,12905132.0],["2020-03-16",18.7893,18.9798,17.8419,17.8625,11855458.0],["2020-03-17",17.8625,18.4752,17.3681,18.0169,9914394.0],["2020-03-18",18.0169,18.3825,17.4042,17.4557,10944894.0],["2020-03-19",17.4557,17.6822,16.9305,17.4505,12043476.0],["2020-03-20",17.4505,18.0633,17.3218,17.6308,7252709.0],["2020-03-23",17.6308,17.630754470825195,16.3847,16.5546,11087179.0],["2020-03-24",16.5546,16.9768,15.8852,16.5185,10055574.0],["2020-03-25",16.5185,17.847,16.518531799316406,17.3784,11370733.0],["2020-03-26",17.3784,17.502,16.9665,17.0386,6548556.0],["2020-03-27",17.0386,18.4752,17.038599014282227,18.2075,20706861.0],["2020-03-30",18.2075,18.7945,17.6719,18.3413,11010366.0],["2020-03-31",18.3413,18.7687,18.2281,18.398,7812527.0],["2020-04-01",18.398,19.1961,18.3825,18.434,13348895.0],["2020-04-02",18.434,19.7213,18.43402099609375,19.6492,20734695.0],["2020-04-03",19.6492,19.814,19.2064,19.263,9926188.0],["2020-04-07",19.263,19.8243,19.2321,19.5771,11441775.0],["2020-04-08",19.5771,20.2465,19.3094,19.9118,12115636.0],["2020-04-09",19.9118,20.1847,19.505,19.7986,12065392.0],["2020-04-10",19.7986,20.7203,19.7265,19.7677,16750368.0],["2020-04-13",19.7677,19.767658233642578,18.0221,18.3722,18478557.0],["2020-04-14",18.3722,20.0818,18.372234344482422,19.7471,21527998.0],["2020-04-15",19.7471,20.6585,19.6183,19.7059,19788089.0],["2020-04-16",19.7059,20.1847,19.5977,20.0045,13621201.0],["2020-04-17",20.0045,20.8438,20.004520416259766,20.2517,18081572.0],["2020-04-20",20.2517,20.4216,19.8912,20.3289,10294207.0],["2020-04-21",20.3289,20.32891845703125,19.3351,19.8449,11983861.0],["2020-04-22",19.8449,20.2362,19.469,20.1435,8056558.0],["2020-04-23",20.1435,20.5349,19.9067,19.9427,10149400.0],["2020-04-24",19.9427,20.9005,19.942731857299805,20.3032,14144724.0],["2020-04-27",20.3032,20.8541,20.0818,20.6276,11656233.0],["2020-04-28",20.6276,21.1837,19.9582,20.7306,12201915.0],["2020-04-29",20.7306,20.9932,20.2414,20.6018,7377598.0],["2020-04-30",20.6018,21.8788,20.601823806762695,21.4566,14965621.0],["2020-05-06",21.4566,22.0333,21.1682,21.8325,14055129.0],["2020-05-07",21.8325,22.2341,21.4617,21.8119,12454923.0],["2020-05-08",21.8119,22.2856,21.6626,21.9561,12190293.0],["2020-05-11",21.9561,22.8108,21.4823,21.8582,14911102.0],["2020-05-12",21.8582,22.1002,21.369,22.0281,8948723.0],["2020-05-13",22.0281,22.3371,21.7707,21.9664,8113581.0],["2020-05-14",21.9664,21.966354370117188,21.4257,21.4411,12388588.0],["2020-05-15",21.4411,22.1105,21.3382,21.5596,14816656.0],["2020-05-18",21.5596,21.559568405151367,20.2259,20.3856,17588770.0],["2020-05-19",20.3856,21.1991,20.38555908203125,20.7511,11806630.0],["2020-05-20",20.7511,22.6357,20.751144409179688,21.8634,25529882.0],["2020-05-21",21.8634,22.1054,20.2465,20.4628,17354890.0],["2020-05-22",20.4628,20.5864,19.8243,20.0354,8413405.0],["2020-05-25",20.0354,20.1024,19.6698,19.8809,5257387.0],["2020-05-26",19.8809,20.7872,19.880937576293945,20.5709,9428905.0],["2020-05-27",20.5709,21.3896,20.4268,20.504,11901040.0],["2020-05-28",20.504,20.6585,19.8861,20.5349,7492536.0],["2020-05-29",20.5349,21.2712,20.534883499145508,20.8799,9533305.0],["2020-06-01",20.8799,22.6254,20.7048,22.2702,18138492.0],["2020-06-02",22.2702,23.0837,22.0796,22.2187,12849735.0],["2020-06-03",22.2187,22.9852,22.0011,22.3119,11034426.0],["2020-06-04",22.3119,23.1354,22.311885833740234,22.8246,10068138.0],["2020-06-05",22.8246,23.1509,22.5087,22.7366,9397315.0],["2020-06-08",22.7366,23.1975,22.6951,22.7832,7274885.0],["2020-06-09",22.7832,23.4099,22.783191680908203,23.2959,8297213.0],["2020-06-10",23.2959,23.7206,23.0629,23.2908,7043648.0],["2020-06-11",23.2908,24.0728,22.7366,23.0111,17765787.0],["2020-06-12",23.0111,23.1457,22.2756,22.9179,14137187.0],["2020-06-15",22.9179,23.7051,22.7055,22.892,12725839.0],["2020-06-16",22.892,23.5756,22.8868,23.5083,7827514.0],["2020-06-17",23.5083,23.5497,22.9334,23.1302,7207561.0],["2020-06-18",23.1302,24.078,23.130197525024414,23.9433,14332397.0],["2020-06-19",23.9433,26.33610725402832,23.9278,26.3361,19599273.0],["2020-06-22",26.3361,27.1648,26.103,26.8022,21303100.0],["2020-06-23",26.8022,27.5532,26.4708,27.5014,13372893.0],["2020-06-24",27.5014,28.2265,27.1233,27.662,8845624.0],["2020-06-29",27.662,28.7341,27.6568,28.1592,11535912.0],["2020-06-30",28.1592,28.6616,27.9727,28.5165,7978089.0],["2020-07-01",28.5165,29.7699,27.5532,28.2887,12440242.0],["2020-07-02",28.2887,28.8843,27.9727,28.2938,10235662.0],["2020-07-03",28.2938,28.6098,27.6309,28.4337,10106029.0],["2020-07-06",28.4337,29.4125,28.3508,28.7962,16724923.0],["2020-07-07",28.7962,31.6758,28.796213150024414,31.0751,17259341.0],["2020-07-08",31.0751,31.8519,30.5727,31.681,9809163.0],["2020-07-09",31.681,32.0436,31.0802,31.5049,9244611.0],["2020-07-10",31.5049,32.722,31.2304,31.3651,9332434.0],["2020-07-13",31.3651,33.8459,31.365087509155273,33.1519,12622235.0],["2020-07-14",33.1519,34.1204,31.3754,32.4216,13977259.0],["2020-07-15",32.4216,33.9236,32.4165,32.8256,12110227.0],["2020-07-16",32.8256,33.8097,30.7384,30.9456,13141386.0],["2020-07-17",30.9456,32.4216,30.9145,31.5412,11259453.0],["2020-07-20",31.5412,32.7324,29.2882,30.0651,23471982.0],["2020-07-21",30.0651,30.9715,29.9667,30.2412,11635903.0],["2020-07-22",30.2412,31.5671,30.24120330810547,30.5053,11491041.0],["2020-07-23",30.5053,30.9715,29.6249,30.4898,10204043.0],["2020-07-24",30.4898,30.489803314208984,27.605,27.8381,20470629.0],["2020-07-27",27.8381,28.3508,27.2425,27.6413,13319186.0],["2020-07-28",27.6413,29.3141,27.641260147094727,28.2731,12441330.0],["2020-07-29",28.2731,29.3659,27.9986,29.3141,10758126.0],["2020-07-30",29.3141,29.5576,28.4906,29.0345,9226494.0],["2020-07-31",29.0345,30.3241,28.7444,29.5576,15698899.0],["2020-08-03",29.5576,30.4846,29.2364,30.4691,13510873.0],["2020-08-04",30.4691,32.2404,30.2567,31.1268,16580161.0],["2020-08-05",31.1268,31.536,30.4743,31.4635,9775638.0],["2020-08-06",31.4635,31.6914,30.5934,30.842,9539143.0],["2020-08-07",30.842,31.3547,30.1428,30.8368,9143080.0],["2020-08-10",30.8368,31.1527,29.8165,30.5727,8261823.0],["2020-08-11",30.5727,30.7384,29.6249,29.7181,8129966.0],["2020-08-12",29.7181,30.3396,28.1022,28.7651,12345712.0],["2020-08-13",28.7651,30.35,28.7082,28.8273,8810886.0],["2020-08-14",28.8273,29.7803,28.6408,29.1432,8397824.0],["2020-08-17",29.1432,29.8217,28.7133,29.309,8715344.0],["2020-08-18",29.309,30.2205,29.0966,29.4695,9827155.0],["2020-08-19",29.4695,29.6145,27.863964080810547,27.864,10560214.0],["2020-08-20",27.864,28.4596,27.6309,28.2265,8737896.0],["2020-08-21",28.2265,29.6767,28.1747,28.5839,8213196.0],["2020-08-24",28.5839,30.2308,28.4855,29.5679,11695159.0],["2020-08-25",29.5679,30.2723,29.0293,29.6715,9698832.0],["2020-08-26",29.6715,29.9356,28.3508,28.5839,8145590.0],["2020-08-27",28.5839,29.8631,28.58386993408203,29.2054,10207522.0],["2020-08-28",29.2054,29.7803,28.7133,29.6715,8362528.0],["2020-08-31",29.6715,30.6918,29.3452,29.8113,14005364.0],["2020-09-01",29.8113,33.1519,29.811336517333984,32.2818,25114831.0],["2020-09-02",32.2818,32.7117,31.4272,32.1886,18535354.0],["2020-09-03",32.1886,32.6236,31.2304,32.4372,16562356.0],["2020-09-04",32.4372,32.43717956542969,29.8062,30.8523,20179764.0],["2020-09-07",30.8523,31.681,29.2727,29.3038,14997643.0],["2020-09-08",29.3038,29.5161,27.4496,27.864,15570579.0],["2020-09-09",27.864,27.863964080810547,26.2791,26.8281,13659922.0],["2020-09-10",26.8281,27.4393,26.191091537475586,26.1911,8046653.0],["2020-09-11",26.1911,26.7971,25.8959,26.6728,7213084.0],["2020-09-14",26.6728,28.76,26.672754287719727,28.3715,12538144.0],["2020-09-15",28.3715,29.9615,28.37152099609375,29.485,10254069.0],["2020-09-16",29.485,30.2671,29.2934,29.8113,10037550.0],["2020-09-17",29.8113,31.7898,29.811336517333984,31.1786,16746724.0],["2020-09-18",31.1786,31.8467,30.5623,31.0802,11858220.0],["2020-09-21",31.0802,32.0073,30.8679,31.2719,10753495.0],["2020-09-22",31.2719,31.5412,30.4536,30.9715,10162789.0],["2020-09-23",30.9715,30.97146987915039,29.1691,29.8321,14637817.0],["2020-09-24",29.8321,29.9615,29.0086,29.1018,7636415.0],["2020-09-25",29.1018,29.5783,28.6926,28.9516,6682264.0],["2020-09-28",28.9516,30.1428,28.95159149169922,29.3556,7427863.0],["2020-09-29",29.3556,30.495,29.1898,29.6767,11089639.0],["2020-09-30",29.6767,30.6607,29.3504,29.599,10786273.0],["2020-10-09",29.599,35.063,29.598989486694336,33.3332,23404051.0],["2020-10-12",33.3332,35.6586,33.33317565917969,34.9646,26756508.0],["2020-10-13",34.9646,36.0937,34.1152,35.3634,16630804.0],["2020-10-14",35.3634,35.6742,34.1981,35.2443,13554988.0],["2020-10-15",35.2443,37.6319,35.244285583496094,36.2853,19053154.0],["2020-10-16",36.2853,36.5235,32.8878,34.1152,26306537.0],["2020-10-19",34.1152,34.8144,33.5611,34.1359,14521249.0],["2020-10-20",34.1359,36.2439,33.7734,36.2024,15890502.0],["2020-10-21",36.2024,36.20243453979492,33.385,34.369,18001936.0],["2020-10-22",34.369,35.3893,33.3384,34.7212,11353237.0],["2020-10-23",34.7212,35.6275,33.6905,33.9754,8511503.0],["2020-10-26",33.9754,35.322,32.2818,34.8559,10031421.0],["2020-10-27",34.8559,36.7048,34.1826,36.3475,14029457.0],["2020-10-28",36.3475,40.8119,35.8606,39.7864,20667331.0],["2020-10-29",39.7864,39.9832,37.9167,38.6211,14061394.0],["2020-10-30",38.6211,39.9832,37.3056,38.0151,15216870.0],["2020-11-02",38.0151,41.7183,37.751,41.2729,17958893.0],["2020-11-03",41.2729,41.3972,38.8438,40.6772,12227625.0],["2020-11-04",40.6772,43.4999,38.849,40.9207,18087307.0],["2020-11-05",40.9207,48.6066,40.92066192626953,47.6225,21138573.0],["2020-11-06",47.6225,48.5703,44.9967,45.9341,14847586.0],["2020-11-09",45.9341,48.1663,44.0851,46.0636,16640179.0],["2020-11-10",46.0636,46.5452,42.5625,44.5409,16244740.0],["2020-11-11",44.5409,45.8357,43.2047,43.3186,12388026.0],["2020-11-12",43.3186,44.37,42.4537,43.1529,14265999.0],["2020-11-13",43.1529,46.8405,43.15289306640625,46.0895,19827050.0],["2020-11-16",46.0895,46.3433,41.9565,44.7118,19326384.0],["2020-11-17",44.7118,45.4628,40.9051,42.2051,19845559.0],["2020-11-18",42.2051,42.3967,39.6207,40.2111,22255849.0],["2020-11-19",40.2111,40.9984,39.5585,40.5737,9300101.0],["2020-11-20",40.5737,42.8836,40.57366180419922,41.5473,15518354.0],["2020-11-23",41.5473,44.4891,40.9051,42.9923,18745450.0],["2020-11-24",42.9923,45.4214,42.9147,44.4011,14130459.0],["2020-11-25",44.4011,44.5409,41.5525,43.215,14841095.0],["2020-11-26",43.215,43.21504211425781,40.3458,41.5784,13950261.0],["2020-11-27",41.5784,43.1166,41.0657,42.982,12058785.0],["2020-11-30",42.982,43.3704,40.988,41.9513,15512175.0],["2020-12-01",41.9513,43.3445,41.4386,42.7904,9187853.0],["2020-12-02",42.7904,44.7118,41.6768,44.2198,11235832.0],["2020-12-03",44.2198,44.4995,42.3553,43.9194,9413276.0],["2020-12-04",43.9194,44.976,43.5102,44.3959,8226052.0],["2020-12-07",44.3959,46.1465,43.5828,46.0998,9666955.0],["2020-12-08",46.0998,53.2834,46.0998420715332,51.7348,21710529.0],["2020-12-09",51.7348,52.5686,49.3679,50.9579,15040609.0],["2020-12-10",50.9579,51.2687,47.8452,50.5643,13033728.0],["2020-12-11",50.5643,52.2527,49.4508,51.5742,12749752.0],["2020-12-14",51.5742,55.355,50.3364,54.3917,14585394.0],["2020-12-15",54.3917,54.39169692993164,51.626,53.5009,10905121.0],["2020-12-16",53.5009,54.5367,52.3356,54.226,7868340.0],["2020-12-17",54.226,55.4172,52.4806,54.3347,7528651.0],["2020-12-18",54.3347,56.1319,51.9989,52.4133,12218727.0],["2020-12-21",52.4133,57.2299,51.5328,56.8673,15389109.0],["2020-12-22",56.8673,56.86734390258789,52.9985,53.8634,15403078.0],["2020-12-23",53.8634,56.7897,53.1435,54.3813,11958643.0],["2020-12-24",54.3813,54.381343841552734,49.9221,50.5229,17914122.0],["2020-12-25",50.5229,53.0503,50.383,52.4392,12389788.0],["2020-12-28",52.4392,53.3196,50.9009,52.3356,9658792.0],["2020-12-29",52.3356,52.335567474365234,48.8034,50.1344,19165285.0],["2020-12-30",50.1344,52.8069,50.13441848754883,51.4396,12534552.0],["2020-12-31",51.4396,53.0866,50.7663,52.5168,15356633.0],["2021-01-04",52.5168,57.3179,52.516841888427734,55.1582,16642670.0],["2021-01-05",55.1582,56.3857,53.8634,56.3235,13896594.0],["2021-01-06",56.3235,58.0068,48.6117,51.2479,27941686.0],["2021-01-07",51.2479,53.2419,48.4667,52.9778,19315913.0],["2021-01-08",52.9778,53.3403,49.2022,50.8491,16687962.0],["2021-01-11",50.8491,50.84914779663086,41.3505,47.4412,43985728.0],["2021-01-12",47.4412,47.441246032714844,43.0907,44.9811,28203112.0],["2021-01-13",44.9811,47.1253,40.4597,41.8685,33819030.0],["2021-01-14",41.8685,43.329,40.584,42.2103,18513608.0],["2021-01-15",42.2103,46.0273,41.4334,44.4425,20377675.0],["2021-01-18",44.4425,44.7377,41.3713,43.9971,14858886.0],["2021-01-19",43.9971,46.0325,43.2513,43.9298,15560721.0],["2021-01-20",43.9298,45.8046,43.5051,45.1624,11555793.0],["2021-01-21",45.1624,48.7723,44.805,48.2647,16931311.0],["2021-01-22",48.2647,50.989,48.264732360839844,49.1711,18561045.0],["2021-01-25",49.1711,51.7348,48.4926,48.9121,20026728.0],["2021-01-26",48.9121,48.912132263183594,45.8357,47.0269,14106632.0],["2021-01-27",47.0269,47.8297,45.0485,46.3795,13854101.0],["2021-01-28",46.3795,46.379512786865234,42.9664,43.9712,15004710.0],["2021-01-29",43.9712,45.7114,42.029,42.9354,13991529.0],["2021-02-01",42.9354,44.7118,42.9095,43.7951,10503199.0],["2021-02-02",43.7951,44.7947,42.0549,44.4632,19532196.0],["2021-02-03",44.4632,45.4058,42.5366,42.7282,19862856.0],["2021-02-04",42.7282,42.72819900512695,39.4135,40.0143,27087112.0],["2021-02-05",40.0143,41.3972,38.8852,39.0769,19729765.0],["2021-02-08",39.0769,40.7498,38.0618,40.4027,22447179.0],["2021-02-09",40.4027,43.733,40.402748107910156,42.6505,19810400.0],["2021-02-10",42.6505,45.4732,42.650508880615234,44.0178,14998204.0],["2021-02-18",44.0178,45.5767,41.2314,42.1067,18645580.0],["2021-02-19",42.1067,42.2103,40.6099,42.1481,13161862.0],["2021-02-22",42.1481,42.3139,40.8119,40.8637,12397170.0],["2021-02-23",40.8637,41.8477,39.89,41.2159,12437749.0],["2021-02-24",41.2159,41.4231,39.4394,39.9314,12952724.0],["2021-02-25",39.9314,40.9103,39.4809,39.6725,9311677.0],["2021-02-26",39.6725,40.8119,38.0048,40.1956,11571919.0],["2021-03-01",40.1956,42.288,39.6621,41.7338,13555195.0],["2021-03-02",41.7338,43.4947,40.9569,43.4067,15929965.0],["2021-03-03",43.4067,43.40666580200195,41.7338,43.0338,12271993.0],["2021-03-04",43.0338,43.03376770019531,39.3048,39.6207,14396630.0],["2021-03-05",39.6207,41.6406,38.3518,40.9932,9888429.0],["2021-03-08",40.9932,41.4282,39.2064,39.341,7983811.0],["2021-03-09",39.341,39.34101867675781,36.4096,37.316,9428205.0],["2021-03-10",37.316,39.2581,37.31596374511719,37.663,8981636.0],["2021-03-11",37.663,38.3673,36.969,37.2745,10150003.0],["2021-03-12",37.2745,37.7251,35.5291,36.7307,13639372.0],["2021-03-15",36.7307,36.9586,35.5136,35.7933,7864894.0],["2021-03-16",35.7933,36.798,35.79328155517578,36.6168,6123549.0],["2021-03-17",36.6168,37.5956,35.5809,37.3936,9538113.0],["2021-03-18",37.3936,37.896,36.7721,36.9431,5833927.0],["2021-03-19",36.9431,36.943058013916016,35.0216,35.3686,7305172.0],["2021-03-22",35.3686,36.2076,35.0268,35.7829,5368941.0],["2021-03-23",35.7829,35.782928466796875,34.0272,35.0423,7593852.0],["2021-03-24",35.0423,35.5136,34.5555,35.4566,6612172.0],["2021-03-25",35.4566,38.445,35.1977,37.8442,13397090.0],["2021-03-26",37.8442,40.1231,36.565,39.2737,14597566.0],["2021-03-29",39.2737,40.9828,39.27368927001953,40.4183,9235621.0],["2021-03-30",40.4183,40.8533,39.6466,40.2059,7810131.0],["2021-03-31",40.2059,40.4753,39.3099,39.5896,5694373.0],["2021-04-01",39.5896,40.7498,39.3617,40.0713,3899390.0],["2021-04-02",40.0713,41.3298,39.7191,40.294,6759948.0],["2021-04-06",40.294,40.9155,39.3669,39.6466,4635676.0],["2021-04-07",39.6466,40.6565,39.1028,40.6462,5838051.0],["2021-04-08",40.6462,40.64616775512695,39.3825,39.8486,4711330.0],["2021-04-09",39.8486,40.3302,39.1287,39.6052,5218477.0],["2021-04-12",39.6052,40.1283,38.3673,38.5797,5135666.0],["2021-04-13",38.5797,40.0765,38.1498,39.0821,5530642.0],["2021-04-14",39.0821,41.3713,39.0095,41.2314,9173269.0],["2021-04-15",41.2314,41.23141098022461,40.0143,40.6047,6089041.0],["2021-04-16",40.6047,40.9932,38.7143,39.9781,5838960.0],["2021-04-19",39.9781,43.1322,39.4135,42.7334,9602436.0],["2021-04-20",42.7334,42.9457,41.4593,42.1067,7226879.0],["2021-04-21",42.1067,42.6764,41.2366,42.376,4604320.0],["2021-04-22",42.376,43.1011,41.6924,42.4123,5733583.0],["2021-04-23",42.4123,43.3393,42.0083,42.0808,5922316.0],["2021-04-26",42.0808,42.6919,41.2211,41.2418,5323361.0],["2021-04-27",41.2418,41.4334,38.8283,39.7554,7610191.0],["2021-04-28",39.7554,40.8378,39.4653,40.2422,6624313.0],["2021-04-29",40.2422,40.2681,38.2689,38.9163,11177058.0],["2021-04-30",38.9163,40.035,38.5175,39.89,7136335.0],["2021-05-06",39.89,39.89000701904297,37.0674,37.7614,15301830.0],["2021-05-07",37.7614,38.2016,37.0104,37.0881,5188228.0],["2021-05-10",37.0881,37.5697,36.4666,36.7359,5268706.0],["2021-05-11",36.7359,36.8705,35.8554,36.2128,4222047.0],["2021-05-12",36.2128,37.0052,35.8658,36.2542,5755770.0],["2021-05-13",36.2542,36.25423049926758,35.2754,35.5861,4784230.0],["2021-05-14",35.5861,37.5594,35.3531,37.4869,7096638.0],["2021-05-17",37.4869,39.341,37.2952,38.9163,8603791.0],["2021-05-18",38.9163,40.3951,38.5258,39.4162,6324341.0],["2021-05-19",39.4162,42.0821,39.0569,41.4,10268785.0],["2021-05-20",41.4,42.0509,40.7335,41.8009,7888451.0],["2021-05-21",41.8009,42.8319,41.676,42.3477,8351812.0],["2021-05-24",42.3477,42.7903,41.8009,42.2071,6019338.0],["2021-05-25",42.2071,42.6184,41.4469,42.3841,6415842.0],["2021-05-26",42.3841,42.7746,41.2698,42.3164,4899659.0],["2021-05-27",42.3164,42.634,41.6812,42.4362,5521001.0],["2021-05-28",42.4362,46.6017,42.436187744140625,44.7168,18250867.0],["2021-05-31",44.7168,47.4348,44.7116,47.1172,18053843.0],["2021-06-01",47.1172,47.117183685302734,43.6858,45.0657,12918281.0],["2021-06-02",45.0657,46.4351,44.9303,45.4197,7129378.0],["2021-06-03",45.4197,49.0229,44.6752,47.9034,12272295.0],["2021-06-04",47.9034,49.7467,46.4611,48.7886,11243894.0],["2021-06-07",48.7886,49.3093,47.3775,48.9917,9413172.0],["2021-06-08",48.9917,50.7047,46.4976,46.8985,10153323.0],["2021-06-09",46.8985,48.7261,46.3466,48.1638,7400322.0],["2021-06-10",48.1638,50.5069,47.6483,49.8977,11336076.0],["2021-06-11",49.8977,50.6891,48.2679,48.7261,13110460.0],["2021-06-15",48.7261,49.7675,47.263,48.3356,7695817.0],["2021-06-16",48.3356,48.3408,44.9355,45.3,12462865.0],["2021-06-17",45.3,46.7215,44.9251,46.5236,5085201.0],["2021-06-18",46.5236,48.4241,46.3882,47.9555,7873389.0],["2021-06-21",47.9555,49.1739,46.7579,47.2838,6399666.0],["2021-06-22",47.2838,48.5283,46.1539,47.9138,6540354.0],["2021-06-23",47.9138,48.8927,46.9662,48.1638,8974674.0],["2021-06-24",48.1638,49.101,46.4507,47.0703,7630383.0],["2021-06-25",47.0703,47.8982,46.3101,47.4504,6093176.0],["2021-06-28",47.4504,50.5069,47.45042037963867,50.5069,10005678.0],["2021-06-29",50.5069,50.9078,48.8979,50.0903,14218338.0],["2021-06-30",50.0903,52.4855,48.1638,52.121,13959196.0],["2021-07-01",52.121,52.121009826660156,50.3507,52.0689,10681929.0],["2021-07-02",52.0689,53.4488,50.6683,51.5482,11218671.0],["2021-07-05",51.5482,52.9385,50.4027,52.0065,10586028.0],["2021-07-06",52.0065,59.8168,51.9648,55.7086,17986885.0],["2021-07-07",55.7086,58.6557,54.2558,57.8278,14868252.0],["2021-07-08",57.8278,63.0711,56.5,61.0769,17463112.0],["2021-07-09",61.0769,63.2117,58.4942,61.1862,14504040.0],["2021-07-12",61.1862,72.7924,61.18620681762695,70.9804,25103154.0],["2021-07-13",70.9804,72.48,68.5227,71.8551,14883789.0],["2021-07-14",71.8551,71.8551254272461,65.6069,66.9919,14534915.0],["2021-07-15",66.9919,68.5383,64.8883,66.5441,9494074.0],["2021-07-16",66.5441,66.54410552978516,61.4101,62.4931,14023575.0],["2021-07-19",62.4931,63.8574,59.4679,60.603,14977821.0],["2021-07-20",60.603,61.3372,59.4159,60.5093,8501558.0],["2021-07-21",60.5093,64.503,60.4,63.9146,12574053.0],["2021-07-22",63.9146,63.914615631103516,59.7022,61.3424,16463541.0],["2021-07-23",61.3424,62.6337,58.8327,59.4679,13549591.0],["2021-07-26",59.4679,60.8946,58.312,59.8897,12748743.0],["2021-07-27",59.8897,61.8996,57.4841,58.3172,14984038.0],["2021-07-28",58.3172,60.1136,56.3334,58.7077,11086444.0],["2021-07-29",58.7077,61.8839,58.70772933959961,60.7905,13601620.0],["2021-07-30",60.7905,60.790489196777344,57.6976,59.3586,11392378.0],["2021-08-02",59.3586,63.6022,59.2545,63.2898,19835379.0],["2021-08-03",63.2898,66.0495,59.7022,62.5088,19117616.0],["2021-08-04",62.5088,67.6896,61.3112,66.492,19930327.0],["2021-08-05",66.492,66.49203491210938,62.5348,63.42,13791034.0],["2021-08-06",63.42,67.4813,63.41996765136719,65.232,16395251.0],["2021-08-09",65.232,65.23196411132812,59.4575,61.962,13658018.0],["2021-08-10",61.962,62.5088,57.3331,58.916,17990766.0],["2021-08-11",58.916,59.5356,57.5362,58.5255,9962163.0],["2021-08-12",58.5255,59.8793,57.4685,59.3378,8048206.0],["2021-08-13",59.3378,61.66,58.7234,60.1917,9915082.0],["2021-08-16",60.1917,60.19169616699219,57.0676,57.38,11282679.0],["2021-08-17",57.38,59.1503,55.7658,57.432,10519272.0],["2021-08-18",57.432,60.5145,56.5312,59.0566,10108161.0],["2021-08-19",59.0566,60.0095,57.6195,59.4627,12471944.0],["2021-08-20",59.4627,59.46272659301758,54.8234,57.0415,16908714.0],["2021-08-23",57.0415,57.04152297973633,54.5318,55.7919,18451755.0],["2021-08-24",55.7919,59.2961,55.2608,56.2032,25685451.0],["2021-08-25",56.2032,56.6041,51.9179,53.4488,30390541.0],["2021-08-26",53.4488,54.0267,51.0276,51.0953,20602423.0],["2021-08-27",51.0953,52.7875,50.7724,52.6261,15200056.0],["2021-08-30",52.6261,58.6921,52.62607955932617,56.9842,27674497.0],["2021-08-31",56.9842,57.4893,54.7245,57.2602,17669053.0],["2021-09-01",57.2602,60.098,54.6724,56.2449,21596092.0],["2021-09-02",56.2449,57.1092,55.2451,55.8387,11163103.0],["2021-09-03",55.8387,55.83872985839844,52.9854,55.3493,13536792.0],["2021-09-06",55.3493,61.2331,54.1725,60.2854,20548801.0],["2021-09-07",60.2854,72.3446,60.2854118347168,72.3446,35968019.0],["2021-09-08",72.3446,75.2396,69.7828,72.4852,33257208.0],["2021-09-09",72.4852,75.7603,70.3503,71.725,18163967.0],["2021-09-10",71.725,75.2761,70.0327,73.1048,17793023.0],["2021-09-13",73.1048,77.3328,72.4435,74.1358,17366151.0],["2021-09-14",74.1358,77.8431,70.7148,75.1928,19578153.0],["2021-09-15",75.1928,77.5202,74.3024,76.4893,11717244.0],["2021-09-16",76.4893,76.48927307128906,72.3758,74.0941,14661669.0],["2021-09-17",74.0941,76.2862,72.3238,75.0313,13829949.0],["2021-09-22",75.0313,75.8749,71.3344,74.1149,9267492.0],["2021-09-23",74.1149,77.7806,70.97,73.9327,15267448.0],["2021-09-24",73.9327,80.4465,71.3397,76.8954,15240335.0],["2021-09-27",76.8954,76.89540100097656,70.8502,74.2399,17127077.0],["2021-09-28",74.2399,83.2478,74.23989868164062,77.7754,16195678.0],["2021-09-29",77.7754,81.1026,73.6828,75.2136,20067292.0],["2021-09-30",75.2136,82.7271,73.6359,80.7069,16011333.0],["2021-10-08",80.7069,83.2062,72.0686,72.3654,17867968.0],["2021-10-11",72.3654,75.4895,68.2155,74.9116,15102689.0],["2021-10-12",74.9116,76.4736,72.3602,73.6776,8594614.0],["2021-10-13",73.6776,77.062,72.381,75.198,11839608.0],["2021-10-14",75.198,77.5515,70.4857,71.0012,15468262.0],["2021-10-15",71.0012,78.52,69.7724,77.6348,17892063.0],["2021-10-18",77.6348,78.0461,73.5057,76.3903,15436132.0],["2021-10-19",76.3903,77.3432,72.1571,73.6619,16269687.0],["2021-10-20",73.6619,76.6975,72.4331,74.1982,15545552.0],["2021-10-21",74.1982,74.4013,69.3558,71.6521,18498549.0],["2021-10-22",71.6521,71.65206146240234,68.3249,69.033,13834954.0],["2021-10-25",69.033,72.6674,69.03299713134766,72.0634,14691585.0],["2021-10-26",72.0634,76.3851,72.06340789794922,74.8231,15210316.0],["2021-10-27",74.8231,82.2689,74.82306671142578,79.1448,21644904.0],["2021-10-28",79.1448,79.4051,74.9272,76.2289,14317516.0],["2021-10-29",76.2289,77.2911,73.2037,74.646,17486557.0],["2021-11-01",74.646,77.5306,73.1725,73.7921,13726657.0],["2021-11-02",73.7921,76.7496,71.3501,73.4172,17113496.0],["2021-11-03",73.4172,73.41719818115234,69.1944,70.3243,13852287.0],["2021-11-04",70.3243,73.8181,70.32430267333984,71.5948,11704572.0],["2021-11-05",71.5948,72.7976,68.252,68.7831,12652302.0],["2021-11-08",68.7831,71.3345,67.6167,70.0848,14801209.0],["2021-11-09",70.0848,70.2983,66.3879,68.731,17279967.0],["2021-11-10",68.731,68.73099517822266,66.2994,67.6896,10165168.0],["2021-11-11",67.6896,68.9965,66.9086,67.8562,10210800.0],["2021-11-12",67.8562,71.4698,66.8669,68.7362,13956440.0],["2021-11-15",68.7362,68.7362060546875,65.836,66.1276,12100840.0],["2021-11-16",66.1276,66.9086,63.7845,64.4613,16550292.0],["2021-11-17",64.4613,66.0859,64.46134948730469,64.6227,10063207.0],["2021-11-18",64.6227,65.284,63.0034,63.7844,12067365.0],["2021-11-19",63.7844,64.9716,63.0034,63.9094,10789617.0],["2021-11-22",63.9094,66.6951,63.9042,66.6639,16892724.0],["2021-11-23",66.6639,67.5647,65.1018,67.1689,13327241.0],["2021-11-24",67.1689,67.8458,63.5241,64.0448,15501463.0],["2021-11-25",64.0448,64.0447998046875,61.9725,62.8993,12033322.0],["2021-11-26",62.8993,63.8886,62.1287,63.2429,8690943.0],["2021-11-29",63.2429,64.1698,61.7069,63.9719,10831545.0],["2021-11-30",63.9719,64.5134,62.4827,63.1076,10785031.0],["2021-12-01",63.1076,64.8623,61.3372,62.4515,13752633.0],["2021-12-02",62.4515,63.873,62.264,63.0034,12000015.0],["2021-12-03",63.0034,63.4512,61.962,62.9514,9454667.0],["2021-12-06",62.9514,63.8469,62.1026,62.7014,10298869.0],["2021-12-07",62.7014,63.7324,60.9259,61.9777,10356015.0],["2021-12-08",61.9777,62.9253,61.4413,62.6129,10077363.0],["2021-12-09",62.6129,63.4043,61.8996,63.1232,9497435.0],["2021-12-10",63.1232,63.9407,62.2224,63.873,11964009.0],["2021-12-13",63.873,64.0448,59.3586,59.796,21097990.0],["2021-12-14",59.796,60.3323,58.463,60.2542,12853733.0],["2021-12-15",60.2542,61.3268,59.6606,60.9675,10059679.0],["2021-12-16",60.9675,61.5975,60.2229,61.0769,5910627.0],["2021-12-17",61.0769,61.6496,59.9834,60.426,6936489.0],["2021-12-20",60.426,61.3372,57.9944,58.0725,10096011.0],["2021-12-21",58.0725,60.1188,57.432,58.8119,9577692.0],["2021-12-22",58.8119,60.8998,58.6296,60.0823,8213686.0],["2021-12-23",60.0823,60.08234405517578,57.9631,58.2443,9098773.0],["2021-12-24",58.2443,58.7234,55.0369,55.7658,10000074.0],["2021-12-27",55.7658,57.2706,55.6721,57.0155,7461882.0],["2021-12-28",57.0155,59.4523,56.9426,59.0982,8229942.0],["2021-12-29",59.0982,60.0876,58.5255,59.4992,6639728.0],["2021-12-30",59.4992,60.0147,58.7129,59.4679,5893462.0],["2021-12-31",59.4679,60.0042,58.463,58.8379,5469643.0],["2022-01-04",58.8379,60.5041,57.3852,59.1607,9038741.0],["2022-01-05",59.1607,59.5669,56.2917,56.776,8305394.0],["2022-01-06",56.776,57.3123,55.0889,56.6094,8457697.0],["2022-01-07",56.6094,57.2029,55.5263,55.8648,6492610.0],["2022-01-10",55.8648,56.1251,54.4172,54.6411,7088599.0],["2022-01-11",54.6411,55.4951,53.7351,54.1725,7679725.0],["2022-01-12",54.1725,56.5729,54.172523498535156,55.8387,10443468.0],["2022-01-13",55.8387,56.3907,54.3131,54.3131,6961543.0],["2022-01-14",54.3131,56.3542,53.0062,54.3183,16905828.0],["2022-01-17",54.3183,54.31831359863281,51.0276,53.7143,14324248.0],["2022-01-18",53.7143,53.8653,51.8086,52.2043,10810972.0],["2022-01-19",52.2043,52.6417,49.4343,50.6995,17856817.0],["2022-01-20",50.6995,51.1681,49.1427,49.6738,10172280.0],["2022-01-21",49.6738,52.7458,49.5644,51.5222,16340569.0],["2022-01-24",51.5222,51.9023,50.1736,51.3348,10398706.0],["2022-01-25",51.3348,54.0996,50.7412,51.944,13527136.0],["2022-01-26",51.944,52.85,50.8297,51.1786,9487481.0],["2022-01-27",51.1786,53.0062,50.51207733154297,50.5121,7977891.0],["2022-01-28",50.5121,51.7565,49.1062,49.2208,7991274.0],["2022-02-07",49.2208,51.6732,49.1635,49.4603,7825325.0],["2022-02-08",49.4603,49.5176,47.4088,48.6845,7705764.0],["2022-02-09",48.6845,49.4603,47.0599,48.0648,10675510.0],["2022-02-10",48.0648,48.2263,46.6017,47.1172,7325076.0],["2022-02-11",47.1172,47.7889,45.5707,46.0289,10358096.0],["2022-02-14",46.0289,46.5392,45.1698,45.451,8372525.0],["2022-02-15",45.451,47.6327,45.3052,47.4869,11342973.0],["2022-02-16",47.4869,47.8982,46.7371,47.2057,5509398.0],["2022-02-17",47.2057,49.2416,46.7839,48.2471,9799740.0],["2022-02-18",48.2471,48.2470817565918,47.2317,47.4869,5773962.0],["2022-02-21",47.4869,48.3044,46.8829,46.9922,5790904.0],["2022-02-22",46.9922,47.263,46.081,46.836,5340205.0],["2022-02-23",46.836,49.2468,46.83600616455078,48.9188,9804524.0],["2022-02-24",48.9188,49.9237,47.8201,48.4501,10248892.0],["2022-02-25",48.4501,50.9547,48.45014572143555,49.3874,10639488.0],["2022-02-28",49.3874,50.7308,49.2416,49.9862,7834935.0],["2022-03-01",49.9862,50.6839,48.8927,49.2468,8174912.0],["2022-03-02",49.2468,49.3613,47.6951,48.4189,5580567.0],["2022-03-03",48.4189,48.7365,47.0235,47.1901,6766637.0],["2022-03-04",47.1901,47.9971,46.0446,46.2945,7585137.0],["2022-03-07",46.2945,46.81,43.5609,43.8889,9499474.0],["2022-03-08",43.8889,44.8782,42.5299,42.9361,11643285.0],["2022-03-09",42.9361,43.5869,40.3534,42.0509,10821826.0],["2022-03-10",42.0509,44.7689,42.050872802734375,44.0503,11030995.0],["2022-03-11",44.0503,44.5085,42.6965,44.3888,7982793.0],["2022-03-14",44.3888,44.4408,43.2172,43.3005,5821029.0],["2022-03-15",43.3005,44.2065,41.6551,42.0353,10011286.0],["2022-03-16",42.0353,43.7067,40.6138,43.4255,15629000.0],["2022-03-17",43.4255,46.2268,43.42549514770508,44.4408,15298603.0],["2022-03-18",44.4408,45.0709,43.1131,44.0503,7537528.0],["2022-03-21",44.0503,45.3677,43.3943,44.4565,8080246.0],["2022-03-22",44.4565,45.5551,43.9358,44.3836,6557209.0],["2022-03-23",44.3836,44.7012,43.5296,44.0972,5590780.0],["2022-03-24",44.0972,44.3107,42.7122,43.6338,8334025.0],["2022-03-25",43.6338,43.7223,41.9155,42.1654,7648954.0],["2022-03-28",42.1654,42.165428161621094,40.3534,41.374,7456689.0],["2022-03-29",41.374,46.3518,41.37398147583008,42.9881,23786107.0],["2022-03-30",42.9881,45.3989,42.98811340332031,44.6804,17539428.0],["2022-03-31",44.6804,44.68035888671875,42.2331,42.4622,12696728.0],["2022-04-01",42.4622,46.1539,42.155,45.0657,20573407.0],["2022-04-06",45.0657,45.8623,42.5872,43.2328,20377805.0],["2022-04-07",43.2328,43.23284149169922,41.4469,42.1758,12481138.0],["2022-04-08",42.1758,42.9465,41.1345,41.5875,9739603.0],["2022-04-11",41.5875,41.587459564208984,39.0673,39.286,11384182.0],["2022-04-12",39.286,40.0202,38.7028,39.4787,8032721.0],["2022-04-13",39.4787,40.0931,38.531,38.7341,7319248.0],["2022-04-14",38.7341,39.4735,37.9843,38.2863,8132902.0],["2022-04-15",38.2863,38.4946,36.9169,37.6615,8342541.0],["2022-04-18",37.6615,38.2707,36.391,38.0468,6109702.0],["2022-04-19",38.0468,39.1142,37.5053,37.6667,6941563.0],["2022-04-20",37.6667,37.7031,36.44825744628906,36.4483,8089594.0],["2022-04-21",36.4483,36.8127,35.2038,35.2715,7434203.0],["2022-04-22",35.2715,35.4121,34.3655,34.8602,7534972.0],["2022-04-25",34.8602,34.86015701293945,31.7725,31.986,11817118.0],["2022-04-26",31.986,32.2827,30.6686,30.7467,11066155.0],["2022-04-27",30.7467,34.4436,30.502,34.1989,14660877.0],["2022-04-28",34.1989,34.198883056640625,33.2148,33.7407,12101509.0],["2022-04-29",33.7407,35.1726,33.2616,34.8133,14425059.0],["2022-05-05",34.8133,35.7609,34.3707,35.1205,13859564.0],["2022-05-06",35.1205,35.7193,33.5741,35.334,10188183.0],["2022-05-09",35.334,36.6201,34.9174,36.4483,9879071.0],["2022-05-10",36.4483,37.2553,35.7193,36.9481,12834660.0],["2022-05-11",36.9481,39.5724,36.1619,38.2707,29280445.0],["2022-05-12",38.2707,38.725,37.3906,38.1436,11178836.0],["2022-05-13",38.1436,39.2492,37.9053,38.3152,10824286.0],["2022-05-16",38.3152,39.6972,38.1245,38.8394,9873771.0],["2022-05-17",38.8394,39.9831,38.277,39.64,10210344.0],["2022-05-18",39.64,41.3651,39.3445,40.107,11368685.0],["2022-05-19",40.107,40.7265,39.4017,40.717,9789766.0],["2022-05-20",40.717,41.5081,40.1261,40.717,10229709.0],["2022-05-23",40.717,40.7456,39.6495,40.412,9399444.0],["2022-05-24",40.412,40.41199493408203,38.5058,38.6487,12149688.0],["2022-05-25",38.6487,39.0395,37.3334,38.0197,10287876.0],["2022-05-26",38.0197,38.8203,37.4764,37.6289,10799072.0],["2022-05-27",37.6289,39.5161,37.5431,38.0006,10550880.0],["2022-05-30",38.0006,38.5344,37.4192,37.9816,7926122.0],["2022-05-31",37.9816,38.42,36.7902,38.3152,11000962.0],["2022-06-01",38.3152,38.887,37.1809,38.6297,13705167.0],["2022-06-02",38.6297,40.5836,37.648,39.64,20771743.0],["2022-06-06",39.64,42.9663,39.4398,42.4135,24924277.0],["2022-06-07",42.4135,42.7948,40.9839,41.2221,19687402.0],["2022-06-08",41.2221,42.2801,40.6217,41.9084,17982960.0],["2022-06-09",41.9084,41.9274,40.1547,40.5454,11867452.0],["2022-06-10",40.5454,42.5565,40.269,42.5088,18101424.0],["2022-06-13",42.5088,44.6057,41.8131,44.2721,26225868.0],["2022-06-14",44.2721,45.3682,43.1188,45.3301,27424207.0],["2022-06-15",45.3301,46.6835,43.3952,43.3952,28271127.0],["2022-06-16",43.3952,44.6343,42.9854,43.2332,19848384.0],["2022-06-17",43.2332,45.2729,42.7567,45.2538,25379998.0],["2022-06-20",45.2538,47.608,44.6057,46.6072,35486159.0],["2022-06-21",46.6072,46.607234954833984,44.1673,44.8249,24226745.0],["2022-06-22",44.8249,45.6446,44.0338,44.1959,20615380.0],["2022-06-23",44.1959,44.9393,42.8043,44.8249,20057257.0],["2022-06-24",44.8249,49.5524,44.824913024902344,48.7422,37727499.0],["2022-06-27",48.7422,53.5936,48.742210388183594,51.3633,44614329.0],["2022-06-28",51.3633,53.6603,51.0678,53.5078,38522346.0],["2022-06-29",53.5078,53.5078,50.048,50.1433,28004900.0],["2022-06-30",50.1433,51.5539,49.7811,50.0956,21258942.0],["2022-07-01",50.0956,51.897,49.5714,51.4014,17560067.0],["2022-07-04",51.4014,53.2123,50.3339,52.9454,27598238.0],["2022-07-05",52.9454,53.8414,51.3061,52.1734,20799350.0],["2022-07-06",52.1734,53.0122,50.8486,52.7072,17989984.0],["2022-07-07",52.7072,52.707157135009766,49.9145,51.5539,24425736.0],["2022-07-08",51.5539,52.0781,48.79939270019531,48.7994,31800267.0],["2022-07-11",48.7994,49.4952,46.7693,47.3507,19023915.0],["2022-07-12",47.3507,48.6946,46.3976,46.6835,18817122.0],["2022-07-13",46.6835,46.9504,44.5676,46.2736,18585470.0],["2022-07-14",46.2736,49.7716,46.0354,48.9614,22184768.0],["2022-07-15",48.9614,49.152,46.74066925048828,46.7407,18877373.0],["2022-07-18",46.7407,47.7605,45.5112,47.2077,17636575.0],["2022-07-19",47.2077,48.2942,46.5405,47.2268,17410246.0],["2022-07-20",47.2268,48.1036,46.4166,46.4929,15741590.0],["2022-07-21",46.4929,46.8264,45.2252,45.2729,15999664.0],["2022-07-22",45.2729,45.7208,43.6716,44.3674,18541536.0],["2022-07-25",44.3674,45.2729,43.6621,44.072,11300165.0],["2022-07-26",44.072,44.9393,43.319,44.3007,12520288.0],["2022-07-27",44.3007,44.4818,43.4238,43.7574,11030402.0],["2022-07-28",43.7574,44.5104,43.0998,43.3666,14973647.0],["2022-07-29",43.3666,43.8527,42.2706,42.2801,14236137.0],["2022-08-01",42.2801,44.4818,41.4604,44.234,19636156.0],["2022-08-02",44.234,44.23398208618164,42.4517,43.0331,18000594.0],["2022-08-03",43.0331,44.8726,42.9092,43.1474,20351357.0],["2022-08-04",43.1474,44.0052,41.937,42.4898,15228264.0],["2022-08-05",42.4898,43.5763,41.7273,43.5096,13458893.0],["2022-08-08",43.5096,44.558,42.9759,44.4818,14586331.0],["2022-08-09",44.4818,48.0178,44.2054,46.8646,31692319.0],["2022-08-10",46.8646,50.515,46.86457443237305,48.0846,33443432.0],["2022-08-11",48.0846,50.2958,47.465,49.6763,26767828.0],["2022-08-12",49.6763,50.3148,48.4563,48.5135,16865369.0],["2022-08-15",48.5135,49.1806,48.1322,48.7041,14329475.0],["2022-08-16",48.7041,48.70408248901367,47.1886,48.1989,16756262.0],["2022-08-17",48.1989,48.198936462402344,46.0354,47.4174,15300201.0],["2022-08-18",47.4174,47.8749,46.9027,47.6271,11209673.0],["2022-08-19",47.6271,47.751,45.6065,45.7113,12904101.0],["2022-08-22",45.7113,47.8463,45.1585,47.7891,14656090.0],["2022-08-23",47.7891,47.7986,46.5405,47.0361,17007521.0],["2022-08-24",47.0361,47.7414,43.7479,43.9862,25182402.0],["2022-08-25",43.9862,44.4913,42.3945,43.0998,15491453.0],["2022-08-26",43.0998,44.1005,42.0609,42.3373,10814382.0],["2022-08-29",42.3373,42.337284088134766,40.8123,41.2221,13018806.0],["2022-08-30",41.2221,41.6987,40.6789,41.4032,8355771.0],["2022-08-31",41.4032,41.794,39.8592,40.0784,10979848.0],["2022-09-01",40.0784,40.5931,39.1825,39.4589,8205201.0],["2022-09-02",39.4589,39.7734,38.7536,39.0109,8423018.0],["2022-09-05",39.0109,39.6876,38.6964,39.6495,8812676.0],["2022-09-06",39.6495,40.6026,39.2683,40.4311,10966808.0],["2022-09-07",40.4311,41.4985,39.8878,40.7742,12508674.0],["2022-09-08",40.7742,41.1268,39.94497299194336,39.945,6911132.0],["2022-09-09",39.945,40.6312,39.7448,40.3548,7226147.0],["2022-09-13",40.3548,41.2889,39.7067,40.0498,8110137.0],["2022-09-14",40.0498,40.04981231689453,38.7917,39.2206,7563556.0],["2022-09-15",39.2206,40.9648,37.5431,37.972,11046698.0],["2022-09-16",37.972,38.2675,36.85688018798828,36.8569,8535089.0],["2022-09-19",36.8569,38.8584,36.4852,37.9434,11819397.0],["2022-09-20",37.9434,39.3445,37.94343566894531,38.8203,9056160.0],["2022-09-21",38.8203,39.7925,38.1245,39.354,10173040.0],["2022-09-22",39.354,40.5264,39.03,40.0879,12462311.0],["2022-09-23",40.0879,41.2221,39.4112,40.7742,14457499.0],["2022-09-26",40.7742,41.1936,39.9736,40.1737,11277579.0],["2022-09-27",40.1737,41.4509,40.1547,40.9457,10774791.0],["2022-09-28",40.9457,40.94573974609375,39.6686,39.8592,7233579.0],["2022-09-29",39.8592,41.1554,39.85919189453125,40.3453,7295065.0],["2022-09-30",40.3453,40.8409,39.7258,39.9164,7793055.0],["2022-10-10",39.9164,40.4978,38.7441,39.497,6486819.0],["2022-10-11",39.497,41.6415,39.4303,40.9172,10142704.0],["2022-10-12",40.9172,43.3571,39.8401,43.3476,13220704.0],["2022-10-13",43.3476,43.7193,42.4612,42.6042,9204750.0],["2022-10-14",42.6042,43.157,42.2039,42.8806,8486536.0],["2022-10-17",42.8806,43.9195,42.2229,43.1665,10600048.0],["2022-10-18",43.1665,43.7384,42.4898,42.5756,7171466.0],["2022-10-19",42.5756,43.5382,42.3278,42.6137,7377913.0],["2022-10-20",42.6137,42.9568,40.717,42.0132,9081274.0],["2022-10-21",42.0132,42.404,41.4795,41.9465,5634554.0],["2022-10-24",41.9465,42.8234,41.2698,41.5843,6748478.0],["2022-10-25",41.5843,41.8226,39.9164,41.4604,5924813.0],["2022-10-26",41.4604,42.3659,40.86,41.8226,6491478.0],["2022-10-27",41.8226,43.0712,40.3167,40.3262,7910676.0],["2022-10-28",40.3262,40.32622146606445,35.4558,35.6941,24524691.0],["2022-10-31",35.6941,36.1992,34.0261,34.4741,17831636.0],["2022-11-01",34.4741,36.7806,34.1882,36.7616,14084430.0],["2022-11-02",36.7616,36.9236,35.9324,36.447,9968538.0],["2022-11-03",36.447,37.7338,35.98,37.362,10894697.0],["2022-11-04",37.362,39.2683,37.0952,39.049,10878145.0],["2022-11-07",39.049,39.6781,38.725,39.0681,7763685.0],["2022-11-08",39.0681,40.8886,38.9728,39.2683,9545117.0],["2022-11-09",39.2683,39.9259,38.887,39.1253,5584750.0],["2022-11-10",39.1253,39.2206,38.2961,38.5153,6361063.0],["2022-11-11",38.5153,40.1451,38.51530838012695,39.3159,9781075.0],["2022-11-14",39.3159,39.3445,37.7433,38.0197,8781210.0],["2022-11-15",38.0197,40.0308,37.648,39.8687,10116970.0],["2022-11-16",39.8687,40.107,38.5344,38.6201,6763615.0],["2022-11-17",38.6201,38.62014389038086,36.8283,37.9053,8369833.0],["2022-11-18",37.9053,38.6487,37.1714,37.972,7614600.0],["2022-11-21",37.972,39.4112,37.667,39.2873,7868086.0],["2022-11-22",39.2873,39.3064,37.8672,38.0292,5038331.0],["2022-11-23",38.0292,38.8679,37.8672,38.5725,5280090.0],["2022-11-24",38.5725,39.6304,38.2675,39.173,6079404.0],["2022-11-25",39.173,39.172950744628906,37.64796829223633,37.648,6480492.0],["2022-11-28",37.648,37.64796829223633,36.8474,37.4192,3649258.0],["2022-11-29",37.4192,38.4772,37.2477,37.3239,5494515.0],["2022-11-30",37.3239,38.3151,37.2286,37.8862,5252416.0],["2022-12-01",37.8862,39.4112,37.88624572753906,38.6011,7802113.0],["2022-12-02",38.6011,39.3159,38.2198,38.9537,5934270.0],["2022-12-05",38.9537,39.2587,38.0387,38.1245,7885144.0],["2022-12-06",38.1245,39.6304,37.6956,38.9633,8821910.0],["2022-12-07",38.9633,41.8512,38.6487,41.1078,19667532.0],["2022-12-08",41.1078,41.6129,40.412,41.3556,8377745.0],["2022-12-09",41.3556,41.6892,40.4882,41.2412,8562904.0],["2022-12-12",41.2412,41.241207122802734,39.9164,40.0212,6807094.0],["2022-12-13",40.0212,40.1928,39.03,39.173,6551190.0],["2022-12-14",39.173,39.8211,38.9919,39.1825,3634808.0],["2022-12-15",39.1825,40.1356,38.2675,40.0212,6330734.0],["2022-12-16",40.0212,40.2023,38.7059,38.9633,4469970.0],["2022-12-19",38.9633,40.0212,38.8203,39.4779,7070724.0],["2022-12-20",39.4779,39.477943420410156,37.648,38.0387,6470743.0],["2022-12-21",38.0387,41.1745,37.667,41.0315,13395584.0],["2022-12-22",41.0315,42.5851,39.7448,39.9545,9610005.0],["2022-12-23",39.9545,40.555,38.9537,39.7448,5762700.0],["2022-12-26",39.7448,41.5748,39.5828,41.4318,7795173.0],["2022-12-27",41.4318,41.5748,40.6122,41.1078,4806102.0],["2022-12-28",41.1078,41.10777282714844,39.3922,39.7067,7801789.0],["2022-12-29",39.7067,41.7845,39.70669174194336,40.9743,9792858.0],["2022-12-30",40.9743,42.0323,40.8695,41.4318,8502998.0],["2023-01-03",41.4318,43.176,41.3461,43.0617,12010120.0],["2023-01-04",43.0617,44.3198,41.7368,43.176,15661258.0],["2023-01-05",43.176,44.9488,42.5851,44.7868,13643915.0],["2023-01-06",44.7868,46.1116,44.3674,45.8733,14533307.0],["2023-01-09",45.8733,49.0853,45.473,48.6088,17864540.0],["2023-01-10",48.6088,48.60877227783203,46.7216,47.8844,12496585.0],["2023-01-11",47.8844,47.88440704345703,46.8265,47.2458,7271695.0],["2023-01-12",47.2458,47.9892,46.836,47.1028,6553164.0],["2023-01-13",47.1028,48.7899,46.8455,48.6088,11047147.0],["2023-01-16",48.6088,49.6477,47.3888,47.9416,11315589.0],["2023-01-17",47.9416,48.4753,47.77,48.2847,5903959.0],["2023-01-18",48.2847,48.4181,47.5603,48.2275,5776512.0],["2023-01-19",48.2275,48.22751998901367,46.8836,47.1791,9531826.0],["2023-01-20",47.1791,47.303,44.4246,46.083,17848285.0],["2023-01-30",46.083,49.0853,46.0830192565918,46.5786,13615803.0],["2023-01-31",46.5786,47.2268,46.2832,46.5977,6006776.0],["2023-02-01",46.5977,47.3221,45.4158,46.7883,9827986.0],["2023-02-02",46.7883,47.4174,46.4357,46.8169,7604224.0],["2023-02-03",46.8169,46.8265,45.1299,45.4635,8997287.0],["2023-02-06",45.4635,45.5207,44.6343,45.0537,5335944.0],["2023-02-07",45.0537,45.5016,44.3007,44.7582,4013365.0],["2023-02-08",44.7582,46.0354,44.75819778442383,45.4349,6557441.0],["2023-02-09",45.4349,46.855,45.0441,45.6255,8153480.0],["2023-02-10",45.6255,45.625526428222656,44.4151,44.5962,6869325.0],["2023-02-13",44.5962,45.2824,44.1863,44.7105,6591108.0],["2023-02-14",44.7105,45.0537,44.3674,44.8916,5148012.0],["2023-02-15",44.8916,45.2252,43.8432,44.1101,5748164.0],["2023-02-16",44.1101,44.1577,42.6327,43.0331,7900256.0],["2023-02-17",43.0331,43.5382,42.8138,43.1379,5053532.0],["2023-02-20",43.1379,43.5287,42.1085,42.5851,7453040.0],["2023-02-21",42.5851,42.9949,42.2134,42.9854,6243412.0],["2023-02-22",42.9854,42.98540115356445,41.8417,42.0418,6029495.0],["2023-02-23",42.0418,43.1093,41.937,42.9092,7984400.0],["2023-02-24",42.9092,43.3857,42.2229,42.6042,5368410.0],["2023-02-27",42.6042,43.5096,42.3182,42.7471,5866223.0],["2023-02-28",42.7471,44.2816,42.4517,44.2721,9730361.0],["2023-03-01",44.2721,44.4246,43.6049,44.4055,5627535.0],["2023-03-02",44.4055,44.4151,42.5851,42.7471,6985600.0],["2023-03-03",42.7471,42.9949,41.937,42.1276,5263977.0],["2023-03-06",42.1276,43.6335,40.0403,43.5001,12036082.0],["2023-03-07",43.5001,43.50008773803711,42.242,42.3563,4209983.0],["2023-03-08",42.3563,42.6423,41.6415,41.9656,3788880.0],["2023-03-09",41.9656,43.6049,41.96556854248047,43.0807,6738271.0],["2023-03-10",43.0807,44.6533,42.5851,44.2054,8844394.0],["2023-03-13",44.2054,46.226,43.8432,45.6065,10140483.0],["2023-03-14",45.6065,46.1497,44.3674,45.2252,6833354.0],["2023-03-15",45.2252,46.0354,44.4151,44.7868,4632653.0],["2023-03-16",44.7868,45.5397,43.8432,44.0243,7194304.0],["2023-03-17",44.0243,44.4437,43.3571,43.6145,5629573.0],["2023-03-20",43.6145,44.3198,41.0601,43.9004,12605578.0],["2023-03-21",43.9004,43.90039825439453,42.6518,43.4715,5219071.0],["2023-03-22",43.4715,46.6263,43.471492767333984,45.6351,13429817.0],["2023-03-23",45.6351,46.4071,45.006,45.5112,6670634.0],["2023-03-24",45.5112,46.9694,44.7963,46.5691,10523688.0],["2023-03-27",46.5691,46.56911087036133,45.3396,46.0354,6914966.0],["2023-03-28",46.0354,47.9702,43.7384,47.6366,16843191.0],["2023-03-29",47.6366,48.99,46.5119,47.0171,11756714.0],["2023-03-30",47.0171,47.8177,45.6351,47.4364,7770327.0],["2023-03-31",47.4364,48.1132,46.4929,46.5024,7446646.0],["2023-04-03",46.5024,46.979,45.9401,46.6835,6817254.0],["2023-04-04",46.6835,46.693,45.3301,45.8352,5810124.0],["2023-04-06",45.8352,48.1322,44.1673,47.8272,10547860.0],["2023-04-07",47.8272,50.982,47.2363,50.0575,13406617.0],["2023-04-10",50.0575,53.26,50.0575065612793,52.3354,17462050.0],["2023-04-11",52.3354,52.4689,51.0392,51.2966,7472074.0],["2023-04-12",51.2966,54.2989,50.1338,54.2131,14060464.0],["2023-04-13",54.2131,54.213077545166016,49.4761,50.515,14745197.0],["2023-04-14",50.515,51.5062,49.8002,50.9725,8957780.0],["2023-04-17",50.9725,51.9828,50.1242,51.2298,10056741.0],["2023-04-18",51.2298,52.0876,49.9622,50.515,6158233.0],["2023-04-19",50.515,52.3831,50.0384,51.2584,7041102.0],["2023-04-20",51.2584,51.6206,50.4197,51.5158,6430980.0],["2023-04-21",51.5158,54.0987,48.4181,48.5611,14893918.0],["2023-04-24",48.5611,49.4761,47.465,48.5992,8406886.0],["2023-04-25",48.5992,48.847,46.0544,46.5596,9717231.0],["2023-04-26",46.5596,48.4277,46.559574127197266,47.0933,6409187.0],["2023-04-27",47.0933,47.16,45.3587,45.4254,7384860.0],["2023-04-28",45.4254,47.7986,45.42537307739258,46.4643,9768916.0],["2023-05-04",46.4643,47.3983,45.3968,46.8932,5648512.0],["2023-05-05",46.8932,47.1696,43.8527,44.5771,9581779.0],["2023-05-08",44.5771,45.2062,43.4429,44.0338,8490107.0],["2023-05-09",44.0338,44.5104,42.5184,42.6613,6736335.0],["2023-05-10",42.6613,45.7494,42.4231,45.4635,11423662.0],["2023-05-11",45.4635,46.4452,44.7487,45.1108,6615619.0],["2023-05-12",45.1108,45.8161,44.6915,44.9965,4469679.0],["2023-05-15",44.9965,47.3411,44.6248,47.0266,7792871.0],["2023-05-16",47.0266,47.8258,46.7474,47.3829,5011587.0],["2023-05-17",47.3829,48.9138,47.1807,47.6236,3699195.0],["2023-05-18",47.6236,47.9317,45.2645,46.006,9020456.0],["2023-05-19",46.006,47.3925,45.6112,46.9785,4716067.0],["2023-05-22",46.9785,47.9028,46.2948,47.2769,2823679.0],["2023-05-23",47.2769,47.9221,46.9496,47.1421,4099513.0],["2023-05-24",47.1421,47.6621,45.9386,46.7666,3982731.0],["2023-05-25",46.7666,47.0844,46.0541,46.9881,2510766.0],["2023-05-26",46.9881,47.6525,45.7171,47.3155,3884450.0],["2023-05-29",47.3155,47.7584,44.735,45.9674,6200091.0],["2023-05-30",45.9674,46.6222,45.5534,46.4007,3876911.0],["2023-05-31",46.4007,46.5067,45.0142,45.2742,5030309.0],["2023-06-01",45.2742,46.4296,44.7735,45.1586,3574581.0],["2023-06-02",45.1586,46.5066,44.812,45.9,3299018.0],["2023-06-05",45.9,46.2082,45.3994,46.1408,2887305.0],["2023-06-06",46.1408,48.5768,46.006,46.0445,6988069.0],["2023-06-07",46.0445,48.1146,45.3127,47.4118,7029880.0],["2023-06-08",47.4118,47.845,46.3237,47.0073,4001220.0],["2023-06-09",47.0073,47.8065,44.398,45.2549,8417564.0],["2023-06-12",45.2549,45.8134,44.5809,45.3031,4263407.0],["2023-06-13",45.3031,45.8808,44.5135,45.0142,3223736.0],["2023-06-14",45.0142,46.2178,44.7927,45.4764,3768649.0],["2023-06-15",45.4764,47.6428,44.7639,47.0073,6384702.0],["2023-06-16",47.0073,50.7433,47.007347106933594,49.0486,11695130.0],["2023-06-19",49.0486,49.7323,48.4516,48.7598,4229004.0],["2023-06-20",48.7598,49.8382,48.2591,49.5204,4227658.0],["2023-06-21",49.5204,49.7708,48.8272,48.9427,2817834.0],["2023-06-26",48.9427,49.9537,48.2398,49.1353,4848350.0],["2023-06-27",49.1353,50.9166,49.135284423828125,50.1463,5667698.0],["2023-06-28",50.1463,51.3114,49.3375,49.7804,3625571.0],["2023-06-29",49.7804,50.4929,48.8368,49.1353,3171286.0],["2023-06-30",49.1353,50.0789,48.6442,49.9634,4764214.0],["2023-07-03",49.9634,50.7529,48.365,49.1257,5078264.0],["2023-07-04",49.1257,49.4434,48.4324,49.1064,2942400.0],["2023-07-05",49.1064,49.116,47.768,48.0761,4407626.0],["2023-07-06",48.0761,48.3169,47.6717,47.9028,1960658.0],["2023-07-07",47.9028,48.2494,47.3925,47.4695,2227719.0],["2023-07-10",47.4695,48.9042,47.171,47.8547,3214432.0],["2023-07-11",47.8547,48.9716,46.6992,48.1243,3462814.0],["2023-07-12",48.1243,49.1931,47.8162,48.5768,3364488.0],["2023-07-13",48.5768,49.3856,48.57682418823242,49.1064,3159217.0],["2023-07-14",49.1064,49.10640335083008,47.7199,48.3554,5032743.0],["2023-07-17",48.3554,48.8368,47.6717,47.9124,2227575.0],["2023-07-18",47.9124,48.365,47.2866,48.0184,2534896.0],["2023-07-19",48.0184,48.1628,47.2673,47.6814,1856658.0],["2023-07-20",47.6814,48.6731,47.431,47.768,2275986.0],["2023-07-21",47.768,48.2206,47.3732,47.5177,1543782.0],["2023-07-24",47.5177,47.51766586303711,46.1215,46.4007,3169071.0],["2023-07-25",46.4007,47.171,45.4571,46.6318,4696725.0],["2023-07-26",46.6318,47.1614,46.2274,46.9785,1909602.0],["2023-07-27",46.9785,47.7102,45.9,46.1311,3181205.0],["2023-07-28",46.1311,46.2178,45.3319,45.9,3015618.0],["2023-07-31",45.9,47.4214,45.5919,46.9399,3733642.0],["2023-08-01",46.9399,49.0101,46.6992,47.8065,4429639.0],["2023-08-02",47.8065,49.2027,47.3732,49.0005,4021768.0],["2023-08-03",49.0005,49.5782,48.2591,49.0679,3446649.0],["2023-08-04",49.0679,49.7226,48.5287,49.116,3239874.0],["2023-08-07",49.116,49.5782,48.0472,48.5576,3396190.0],["2023-08-08",48.5576,49.0101,47.6621,47.9702,2770869.0],["2023-08-09",47.9702,48.3169,47.2192,47.3829,2296850.0],["2023-08-10",47.3829,48.3457,47.1807,48.028,2130099.0],["2023-08-11",48.028,48.365,46.8725,46.8725,1972913.0],["2023-08-14",46.8725,46.87254333496094,45.5245,46.1889,2661764.0],["2023-08-15",46.1889,46.3622,44.9949,45.409,2288450.0],["2023-08-16",45.409,47.171,45.226,46.0348,2410400.0],["2023-08-17",46.0348,48.1339,45.8808,47.7873,3330114.0],["2023-08-18",47.7873,48.1146,47.1807,47.2192,1920417.0],["2023-08-21",47.2192,47.691,46.3718,46.3718,2312366.0],["2023-08-22",46.3718,47.1807,45.8904,46.6703,3075177.0],["2023-08-23",46.6703,46.9399,45.004573822021484,45.0046,2375255.0],["2023-08-24",45.0046,45.8326,44.7446,45.149,1987818.0],["2023-08-25",45.149,46.497,44.7735,46.1793,3123747.0],["2023-08-28",46.1793,48.7213,45.11048889160156,45.1105,5051875.0],["2023-08-29",45.1105,47.9413,45.0912,47.4888,5243563.0],["2023-08-30",47.4888,47.614,46.2178,46.5355,2889296.0],["2023-08-31",46.5355,46.9496,45.9771,46.1985,1576262.0],["2023-09-01",46.1985,47.0651,45.8326,46.757,1929637.0],["2023-09-04",46.757,47.1614,46.2852,46.8918,1533706.0],["2023-09-05",46.8918,47.1421,46.3333,46.6896,1814933.0],["2023-09-06",46.6896,47.1325,46.1022,46.8918,1944578.0],["2023-09-07",46.8918,47.1518,45.4668,45.5245,1934183.0],["2023-09-08",45.5245,46.5837,45.1009,46.0926,2210649.0],["2023-09-11",46.0926,46.2178,43.6758,44.3017,6628469.0],["2023-09-12",44.3017,44.7446,43.4255,43.6951,4989922.0],["2023-09-13",43.6951,43.955,42.3663,43.5218,7935826.0],["2023-09-14",43.5218,44.0321,41.6442,41.9619,8857621.0],["2023-09-15",41.9619,42.3471,39.6703,40.8161,11118853.0],["2023-09-18",40.8161,42.6359,40.4791,42.1641,6688184.0],["2023-09-19",42.1641,42.3952,41.2301,41.8367,4082895.0],["2023-09-20",41.8367,42.0486,41.4131,41.4805,1703888.0],["2023-09-21",41.4805,42.1449,41.105,41.5479,3403705.0],["2023-09-22",41.5479,42.1834,41.0183,42.0774,2900130.0],["2023-09-25",42.0774,42.6841,41.5864,42.2989,3863324.0],["2023-09-26",42.2989,42.6455,41.9715,42.1545,2568026.0],["2023-09-27",42.1545,42.9922,41.9812,42.7033,3972118.0],["2023-09-28",42.7033,43.1944,42.1834,42.193,2048480.0],["2023-10-09",42.193,42.2796,41.0183,41.933,3269806.0],["2023-10-10",41.933,42.8285,41.81747055053711,41.8175,1937241.0],["2023-10-11",41.8175,42.1545,41.442,41.6827,2209490.0],["2023-10-12",41.6827,42.4626,41.5094,41.9041,3995410.0],["2023-10-13",41.9041,41.90413284301758,40.9027,41.2012,3076391.0],["2023-10-16",41.2012,41.3168,40.1517,40.3732,3191700.0],["2023-10-17",40.3732,41.4612,40.1324,40.508,4217323.0],["2023-10-18",40.508,41.0664,39.8725,40.0073,2216796.0],["2023-10-19",40.0073,40.9027,39.6703,39.9302,4493902.0],["2023-10-20",39.9302,40.325,39.3814,39.4777,2896798.0],["2023-10-23",39.4777,39.5836,38.563,38.7555,3031300.0],["2023-10-24",38.7555,39.8147,38.6689,39.3814,3394375.0],["2023-10-25",39.3814,40.6331,39.1888,39.2755,4751845.0],["2023-10-26",39.2755,39.4681,38.4185,39.1696,3062884.0],["2023-10-27",39.1696,42.7515,38.8133,42.4241,7979963.0],["2023-10-30",42.4241,42.9055,41.7982,42.5011,4499095.0],["2023-10-31",42.5011,42.8189,41.4997,42.5204,8039559.0],["2023-11-01",42.5204,42.52036666870117,41.596,42.1448,2858659.0],["2023-11-02",42.1448,42.3567,40.922,40.9605,4254664.0],["2023-11-03",40.9605,41.596,40.7391,40.922,3285190.0],["2023-11-06",40.922,43.9069,40.92200469970703,43.0885,7951520.0],["2023-11-07",43.0885,43.3099,42.3663,42.9729,4337940.0],["2023-11-08",42.9729,43.204,42.0197,42.4048,4760340.0],["2023-11-09",42.4048,42.404823303222656,41.6249,41.7308,4858580.0],["2023-11-10",41.7308,41.73081588745117,40.9701,41.2397,4002119.0],["2023-11-13",41.2397,41.8078,40.325,40.6813,4632937.0],["2023-11-14",40.6813,42.2026,40.4791,42.1256,6975310.0],["2023-11-15",42.1256,43.7817,42.12559127807617,43.3581,7627698.0],["2023-11-16",43.3581,43.7625,42.7996,42.9922,4811284.0],["2023-11-17",42.9922,43.6758,42.6648,43.0788,4935708.0],["2023-11-20",43.0788,43.3196,42.4145,42.4433,3587471.0],["2023-11-21",42.4433,43.2233,42.3952,42.7322,3025899.0],["2023-11-22",42.7322,43.0403,42.27,42.3567,3055039.0],["2023-11-23",42.3567,42.5011,41.596,42.0678,3748266.0],["2023-11-24",42.0678,42.3278,41.3072,41.4708,2358523.0],["2023-11-27",41.4708,41.5479,40.3924,40.8065,4783356.0],["2023-11-28",40.8065,41.1146,40.1806,40.7679,4858853.0],["2023-11-29",40.7679,41.4997,40.5272,41.1627,4387332.0],["2023-11-30",41.1627,44.6579,41.1627197265625,42.9825,13417859.0],["2023-12-01",42.9825,43.5603,42.4145,43.2907,5927396.0],["2023-12-04",43.2907,43.878,42.6744,42.9922,4083463.0],["2023-12-05",42.9922,43.8395,42.5878,43.4255,5681173.0],["2023-12-06",43.4255,45.2549,43.1366,43.801,9919131.0],["2023-12-07",43.801,44.5809,43.4736,44.2535,7894430.0],["2023-12-08",44.2535,45.072,43.6277,44.8794,9819052.0],["2023-12-11",44.8794,45.0431,44.0995,44.8216,5502265.0],["2023-12-12",44.8216,45.0623,44.0513,44.1572,3657539.0],["2023-12-13",44.1572,44.4076,43.3773,43.8588,3826697.0],["2023-12-14",43.8588,44.3691,43.1944,43.3677,3344340.0],["2023-12-15",43.3677,43.9069,43.127,43.3581,3514085.0],["2023-12-18",43.3581,44.3691,42.7033,44.0032,4586631.0],["2023-12-19",44.0032,45.0142,43.6566,44.5424,4161112.0],["2023-12-20",44.5424,44.812,44.0128,44.4365,2901188.0],["2023-12-21",44.4365,45.0912,44.0995,44.7542,2925837.0],["2023-12-22",44.7542,46.2274,44.3691,45.7845,5432219.0],["2023-12-25",45.7845,47.8065,45.78449630737305,46.7377,6609342.0],["2023-12-26",46.7377,46.73773956298828,45.3801,45.8808,3829939.0],["2023-12-27",45.8808,46.5837,45.4571,45.8326,5527546.0],["2023-12-28",45.8326,47.7102,45.2742,45.7364,9009867.0],["2023-12-29",45.7364,46.5066,45.3416,45.5438,6076065.0],["2024-01-02",45.5438,45.9867,44.5328,44.6387,5135465.0],["2024-01-03",44.6387,45.5053,44.1476,45.1201,4288413.0],["2024-01-04",45.1201,46.2563,44.7831,46.1119,5669309.0],["2024-01-05",46.1119,46.2948,43.8106,44.2632,5876138.0],["2024-01-08",44.2632,44.7253,43.387,43.9839,5940367.0],["2024-01-09",43.9839,45.4571,43.6854,44.9757,4731682.0],["2024-01-10",44.9757,46.1793,44.1958,45.6401,4484291.0],["2024-01-11",45.6401,46.3815,45.0623,45.8904,4158895.0],["2024-01-12",45.8904,46.8725,45.5438,46.2274,4518819.0],["2024-01-15",46.2274,46.227420806884766,44.6772,44.8409,5199380.0],["2024-01-16",44.8409,44.9468,43.8106,44.4943,4791078.0],["2024-01-17",44.4943,44.5039,43.0307,43.0596,2650989.0],["2024-01-18",43.0596,43.5218,42.4145,43.3388,3331664.0],["2024-01-19",43.3388,44.0995,42.1063,42.116,5040451.0],["2024-01-22",42.116,42.115962982177734,39.5258,39.6799,7825270.0],["2024-01-23",39.6799,41.0183,39.0059,40.5754,4126474.0],["2024-01-24",40.5754,40.9894,39.3814,40.2961,3751623.0],["2024-01-25",40.2961,40.2961311340332,39.237,40.065,6787063.0],["2024-01-26",40.065,40.06504821777344,38.9577,38.9963,3909075.0],["2024-01-29",38.9963,39.16,38.2163,38.5341,5688540.0],["2024-01-30",38.5341,38.6689,37.359378814697266,37.3594,2648240.0],["2024-01-31",37.3594,37.9852,35.5299,35.8092,6815345.0],["2024-02-01",35.8092,37.3786,35.7321,36.7335,5530403.0],["2024-02-02",36.7335,38.7074,36.5024,37.7542,8999438.0],["2024-02-05",37.7542,40.248,34.8655,38.6207,10415102.0],["2024-02-06",38.6207,42.4722,37.8408,42.347,9862996.0],["2024-02-07",42.347,44.8313,41.8464,44.8313,11582651.0],["2024-02-08",44.8313,48.6153,41.4997,41.9523,16065864.0],["2024-02-19",41.9523,42.7033,40.6235,41.1146,8531408.0],["2024-02-20",41.1146,41.4997,40.5368,41.4034,5851617.0],["2024-02-21",41.4034,42.7996,40.5369,41.6249,5842433.0],["2024-02-22",41.6249,42.116,41.259,41.7404,4524767.0],["2024-02-23",41.7404,41.9426,40.248,41.182,7410895.0],["2024-02-26",41.182,41.9619,39.9591,41.2397,6470057.0],["2024-02-27",41.2397,41.239749908447266,39.4392,40.171,15815168.0],["2024-02-28",40.171,40.7968,39.0059,39.1311,14789324.0],["2024-02-29",39.1311,39.6703,37.6675,39.1696,20043468.0],["2024-03-01",39.1696,39.169578552246094,37.446,37.9275,16674018.0],["2024-03-04",37.9275,39.7666,37.6386,39.3044,21526696.0],["2024-03-05",39.3044,39.30437469482422,38.2741,38.9963,9834677.0],["2024-03-06",38.9963,39.9399,38.6881,39.3429,9552190.0],["2024-03-07",39.3429,39.6029,37.8504,37.8504,11181736.0],["2024-03-08",37.8504,37.9852,37.2246,37.7542,6575532.0],["2024-03-11",37.7542,41.3072,37.75415802001953,41.2301,21036681.0],["2024-03-12",41.2301,41.5768,39.7858,39.9591,13515740.0],["2024-03-13",39.9591,40.2384,38.6304,38.8037,12463139.0],["2024-03-14",38.8037,39.1407,38.1297,38.4282,8781089.0],["2024-03-15",38.4282,38.4667,37.4653,38.3415,9071074.0],["2024-03-18",38.3415,39.237,38.34151077270508,39.1022,10292348.0],["2024-03-19",39.1022,39.2466,38.4571,38.6689,9630724.0],["2024-03-20",38.6689,39.0733,38.3704,38.5919,8100627.0],["2024-03-21",38.5919,38.7267,37.446,37.7445,11845912.0],["2024-03-22",37.7445,37.74453353881836,34.5093,34.8848,25394384.0],["2024-03-25",34.8848,34.884803771972656,33.479,33.6331,16308628.0],["2024-03-26",33.6331,34.6248,33.4116,34.3167,13896850.0],["2024-03-27",34.3167,34.4226,32.83388900756836,32.8339,10710023.0],["2024-03-28",32.8339,33.2768,32.5932,32.7376,8220985.0],["2024-03-29",32.7376,33.7005,32.6413,33.1228,5669896.0],["2024-04-01",33.1228,33.8642,32.7569,33.1805,13228729.0],["2024-04-02",33.1805,33.6812,32.1599,33.4212,16575291.0],["2024-04-03",33.4212,35.1448,33.0457,34.7981,25032236.0],["2024-04-08",34.7981,35.501,33.67158508300781,33.6716,18616492.0],["2024-04-09",33.6716,36.098,33.2287,35.838,22006663.0],["2024-04-10",35.838,35.83804702758789,34.1819,34.5574,14643236.0],["2024-04-11",34.5574,35.2988,33.5946,34.6056,11813659.0],["2024-04-12",34.6056,34.605567932128906,32.9398,32.9398,11749218.0],["2024-04-15",32.9398,33.9893,32.6413,33.4405,9795476.0],["2024-04-16",33.4405,33.44049835205078,31.12,31.1681,13794432.0],["2024-04-17",31.1681,32.5258,31.168123245239258,32.0347,10801271.0],["2024-04-18",32.0347,32.1021,30.9467,31.1007,11641645.0],["2024-04-19",31.1007,31.10072135925293,29.5794,29.7238,14743029.0],["2024-04-22",29.7238,29.9934,28.8091,28.8572,12047261.0],["2024-04-23",28.8572,29.0594,28.3084,28.6935,10105188.0],["2024-04-24",28.6935,29.8394,28.2121,29.7527,11546416.0],["2024-04-25",29.7527,30.2341,29.3676,29.7334,8826180.0],["2024-04-26",29.7334,31.6496,29.4735,31.5436,18179385.0],["2024-04-29",31.5436,33.0939,31.4859,32.5354,16315750.0],["2024-04-30",32.5354,33.1035,32.0925,32.4199,9117796.0],["2024-05-06",32.4199,33.2961,32.41985321044922,33.0265,10406748.0],["2024-05-07",33.0265,33.6812,32.8917,33.5464,8311857.0],["2024-05-08",33.5464,33.54641342163086,32.5643,32.6413,7427791.0],["2024-05-09",32.6413,33.893,32.64131546020508,33.1516,10725325.0],["2024-05-10",33.1516,33.151634216308594,32.0835,32.4265,7137411.0],["2024-05-13",32.4265,32.426475524902344,31.3877,31.6425,7469951.0],["2024-05-14",31.6425,32.0933,31.2603,31.3779,6922773.0],["2024-05-15",31.3779,32.0051,31.377931594848633,31.6523,6189790.0],["2024-05-16",31.6523,31.7895,31.2897,31.3289,4806369.0],["2024-05-17",31.3289,31.79930877685547,31.0545,31.7993,5091261.0],["2024-05-20",31.7993,31.9267,30.9468,31.0839,8629078.0],["2024-05-21",31.0839,31.083946228027344,30.202,30.4176,6916852.0],["2024-05-22",30.4176,31.4367,30.3,31.3191,9197913.0],["2024-05-23",31.3191,31.31913185119629,30.3784,30.5352,6030874.0],["2024-05-24",30.5352,30.643,29.5748,29.6238,7599094.0],["2024-05-27",29.6238,29.9472,29.2416,29.5944,5243631.0],["2024-05-28",29.5944,29.7512,29.222,29.3396,4933312.0],["2024-05-29",29.3396,30.6234,29.33963966369629,29.859,8572814.0],["2024-05-30",29.859,30.3588,29.6434,29.9668,6078176.0],["2024-05-31",29.9668,31.2799,29.966806411743164,30.7704,9278213.0],["2024-06-03",30.7704,30.770362854003906,29.4572,29.9276,8794351.0],["2024-06-04",29.9276,31.2309,29.6924,31.0937,9900192.0],["2024-06-05",31.0937,32.2795,30.8684,31.3191,9585815.0],["2024-06-06",31.3191,31.6229,30.4372,30.545,6707277.0],["2024-06-07",30.545,30.9664,29.6042,29.8492,6366191.0],["2024-06-11",29.8492,30.153,29.0849,30.0844,5610360.0],["2024-06-12",30.0844,30.4078,29.7022,30.0452,4823444.0],["2024-06-13",30.0452,30.6626,29.9178,30.2804,5783037.0],["2024-06-14",30.2804,30.3686,29.4866,30.2118,5945790.0],["2024-06-17",30.2118,32.1423,29.9766,31.2995,12959269.0],["2024-06-18",31.2995,31.6131,30.6136,30.8684,7392523.0],["2024-06-19",30.8684,30.9174,29.9864,30.202,7379207.0],["2024-06-20",30.202,30.201993942260742,29.1534,29.2906,6122773.0],["2024-06-21",29.2906,29.5258,28.8693,29.4082,5070561.0],["2024-06-24",29.4082,29.4964,28.6047,28.6243,5622588.0],["2024-06-25",28.6243,28.8889,27.7325,27.9579,6959560.0],["2024-06-26",27.9579,28.8791,27.5561,28.7811,6260589.0],["2024-06-27",28.7811,28.781070709228516,27.7913,28.3205,6219826.0],["2024-06-28",28.3205,28.9085,27.9579,27.9873,7274775.0],["2024-07-01",27.9873,28.3205,26.9486,28.0559,7563558.0],["2024-07-02",28.0559,28.1049,27.3405,27.5169,4302811.0],["2024-07-03",27.5169,28.1343,27.2328,27.5267,6099198.0],["2024-07-04",27.5267,28.4675,27.5267,27.5365,5349573.0],["2024-07-05",27.5365,27.536535263061523,26.635,27.2915,5578420.0],["2024-07-08",27.2915,27.4091,26.831,26.929,4626688.0],["2024-07-09",26.929,30.006,26.7624,29.5062,12470464.0],["2024-07-10",29.5062,31.0154,29.3102,30.349,12415189.0],["2024-07-11",30.349,31.2407,30.1628,31.0545,9041295.0],["2024-07-12",31.0545,31.4857,30.3392,31.1133,7154696.0],["2024-07-15",31.1133,31.113346099853516,30.4764,30.5254,4540342.0],["2024-07-16",30.5254,30.9272,30.1334,30.3,7402919.0],["2024-07-17",30.3,31.2309,30.0256,30.8096,6715821.0],["2024-07-18",30.8096,31.4269,30.4764,31.2505,6207336.0],["2024-07-19",31.2505,31.5445,30.6528,31.2897,5475175.0],["2024-07-22",31.2897,32.1619,31.1623,31.6523,6629108.0],["2024-07-23",31.6523,31.7895,30.4764,30.5646,3630547.0],["2024-07-24",30.5646,30.7312,29.8688,29.9864,3944781.0],["2024-07-25",29.9864,30.3294,29.712,29.8982,3768357.0],["2024-07-26",29.8982,30.7312,29.8296,30.251,4015249.0],["2024-07-29",30.251,30.5058,29.663,30.3588,4058346.0],["2024-07-30",30.3588,31.5543,30.104,31.2407,5955026.0],["2024-07-31",31.2407,32.2599,30.8194,32.2207,6539208.0],["2024-08-01",32.2207,32.4657,31.1133,31.1819,4433219.0],["2024-08-02",31.1819,31.3681,30.6234,31.0545,5002976.0],["2024-08-05",31.0545,31.6425,29.9374,29.957,4531124.0],["2024-08-06",29.957,31.0545,29.957006454467773,30.4078,3668266.0],["2024-08-07",30.4078,30.5548,29.8884,30.2706,2506451.0],["2024-08-08",30.2706,30.3588,29.6924,29.8884,2954739.0],["2024-08-09",29.8884,30.2804,29.5062,29.5258,2783276.0],["2024-08-12",29.5258,31.1133,29.4768,30.6724,4996502.0],["2024-08-13",30.6724,31.2211,30.0354,31.1231,4257409.0],["2024-08-14",31.1231,31.3485,30.3294,30.3392,2460480.0],["2024-08-15",30.3392,31.1329,29.7316,30.7116,2824459.0],["2024-08-16",30.7116,31.1917,30.4568,30.5842,2673455.0],["2024-08-19",30.5842,31.2505,29.8688,30.2216,4785247.0],["2024-08-20",30.2216,31.6621,30.221593856811523,30.692,7370073.0],["2024-08-21",30.692,31.5249,30.2706,31.1231,5468883.0],["2024-08-22",31.1231,31.5935,30.398,30.496,4322379.0],["2024-08-23",30.496,30.49597930908203,29.3004,29.565,5311721.0],["2024-08-26",29.565,30.8194,29.565027236938477,30.5352,4807041.0],["2024-08-27",30.5352,30.9566,30.2608,30.6038,3186070.0],["2024-08-28",30.6038,31.0741,30.4372,30.9076,3077087.0],["2024-08-29",30.9076,31.7601,30.5058,31.1427,5518974.0],["2024-08-30",31.1427,32.2501,30.6822,31.8581,6801378.0],["2024-09-02",31.8581,32.3187,31.6621,31.8091,4578432.0],["2024-09-03",31.8091,32.3383,31.5543,31.8091,5919950.0],["2024-09-04",31.8091,32.9556,31.4073,32.6911,7140408.0],["2024-09-05",32.6911,33.524,31.9463,32.1521,5868116.0],["2024-09-06",32.1521,32.2795,31.4563,31.5249,3973400.0],["2024-09-09",31.5249,31.9463,31.1721,31.4367,2855643.0],["2024-09-10",31.4367,31.5837,30.7508,31.2211,3478145.0],["2024-09-11",31.2211,32.3971,31.0741,32.2697,5766279.0],["2024-09-12",32.2697,32.3481,31.0447,31.2211,4789553.0],["2024-09-13",31.2211,31.3387,29.6924,30.0452,7605893.0],["2024-09-18",30.0452,30.0844,29.32,29.7806,3874594.0],["2024-09-19",29.7806,30.4568,29.5258,29.7708,4535343.0],["2024-09-20",29.7708,29.7806,28.5067,28.7517,7019246.0],["2024-09-23",28.7517,29.4572,28.5459,29.0261,3699987.0],["2024-09-24",29.0261,29.957,28.3009,29.5944,8609849.0],["2024-09-25",29.5944,30.986,29.594425201416016,29.8884,8596551.0],["2024-09-26",29.8884,30.7214,29.32,30.7214,7731274.0],["2024-09-27",30.7214,36.2581,30.72136688232422,34.8959,21625799.0],["2024-09-30",34.8959,40.8148,34.89594268798828,39.8349,24881642.0],["2024-10-08",39.8349,47.0473,39.83488082885742,43.6665,33200236.0],["2024-10-09",43.6665,43.66647720336914,38.8843,39.2861,20972596.0],["2024-10-10",39.2861,41.0598,38.12,38.414,14041212.0],["2024-10-11",38.414,38.41395950317383,34.9351,35.5819,14820544.0],["2024-10-14",35.5819,38.3944,35.2585,37.6692,13956233.0],["2024-10-15",37.6692,38.4924,36.6892,37.2576,8944881.0],["2024-10-16",37.2576,37.287,35.9837,36.1895,7107030.0],["2024-10-17",36.1895,37.336,36.189476013183594,36.6109,7182287.0],["2024-10-18",36.6109,40.1779,36.2679,38.6295,13826028.0],["2024-10-21",38.6295,40.5796,38.1886,39.4429,13381301.0],["2024-10-22",39.4429,39.7369,38.7961,39.2273,6294109.0],["2024-10-23",39.2273,41.8046,38.8157,40.4032,15264267.0],["2024-10-24",40.4032,40.6678,39.2763,39.3939,6113787.0],["2024-10-25",39.3939,42.5101,39.39390563964844,40.9128,18307674.0],["2024-10-28",40.9128,41.1088,39.2175,39.5507,11982874.0],["2024-10-29",39.5507,40.9324,39.0019,39.1783,10205049.0],["2024-10-30",39.1783,39.3743,37.5124,37.7672,10666924.0],["2024-10-31",37.7672,38.4336,37.3458,37.63,8130959.0],["2024-11-01",37.63,38.0122,36.5521,36.993,6514073.0],["2024-11-04",36.993,38.5903,36.7578,38.4042,7734268.0],["2024-11-05",38.4042,41.4518,37.9044,41.2166,16269451.0],["2024-11-06",41.2166,43.6077,41.216609954833984,41.5988,15206910.0],["2024-11-07",41.5988,43.0589,41.0696,42.0398,10126917.0],["2024-11-08",42.0398,44.2152,42.039764404296875,42.5493,12029694.0],["2024-11-11",42.5493,45.6656,41.3244,45.0678,17593363.0],["2024-11-12",45.0678,46.7925,43.0197,43.5587,16766035.0],["2024-11-13",43.5587,44.3622,42.1476,43.3823,9402124.0],["2024-11-14",43.3823,43.7841,41.6086,41.736,8059353.0],["2024-11-15",41.736,41.7458,40.1289,40.1387,8985569.0],["2024-11-18",40.1387,41.0108,39.1195,39.4821,8043281.0],["2024-11-19",39.4821,41.6772,39.4821,41.4028,9061214.0],["2024-11-20",41.4028,41.981,40.5012,41.7556,7835930.0],["2024-11-21",41.7556,44.8816,41.7262,43.8527,15385053.0],["2024-11-22",43.8527,44.2152,43.0197,43.1079,13764990.0],["2024-11-25",43.1079,45.5676,42.1868,44.0977,19992694.0],["2024-11-26",44.0977,44.1466,41.1578,41.589,15571721.0],["2024-11-27",41.589,41.588985443115234,39.3155,41.2166,18109883.0],["2024-11-28",41.2166,41.9712,40.2073,40.4228,10054030.0],["2024-11-29",40.4228,40.9716,39.6291,40.1681,11018699.0],["2024-12-02",40.1681,40.6678,39.6879,39.9819,11924323.0],["2024-12-03",39.9819,40.3249,39.0803,39.5703,9398186.0],["2024-12-04",39.5703,39.6683,38.9039,39.1783,8348699.0],["2024-12-05",39.1783,39.1979,38.4238,39.0215,9211479.0],["2024-12-06",39.0215,39.2861,37.9828,39.1881,14288039.0],["2024-12-09",39.1881,39.8643,38.2278,38.6589,9512468.0],["2024-12-10",38.6589,39.8349,38.4924,38.6001,11510369.0],["2024-12-11",38.6001,38.8157,38.12,38.512,7177566.0],["2024-12-12",38.512,38.5903,37.826,38.12,10130762.0],["2024-12-13",38.12,38.119972229003906,36.9342,37.3556,12532878.0],["2024-12-16",37.3556,37.434,36.3561,36.5913,7018369.0],["2024-12-17",36.5913,37.1988,36.2581,36.4443,6139048.0],["2024-12-18",36.4443,36.8264,36.2777,36.4051,4625468.0],["2024-12-19",36.4051,37.0224,35.7387,36.7284,7814505.0],["2024-12-20",36.7284,36.9244,36.2777,36.4639,7088353.0],["2024-12-23",36.4639,37.0028,36.0621,36.0719,8344428.0],["2024-12-24",36.0719,37.091,36.07188415527344,36.7774,8522106.0],["2024-12-25",36.7774,36.8852,35.5721,36.1111,9542170.0],["2024-12-26",36.1111,36.6109,36.0425,36.1013,5266023.0],["2024-12-27",36.1013,36.5815,36.0033,36.2189,5718469.0],["2024-12-30",36.2189,37.1498,35.9641,37.0028,11122304.0],["2024-12-31",37.0028,37.63,36.5031,36.6892,8367299.0],["2025-01-02",36.6892,37.8848,34.8175,35.1507,11341404.0],["2025-01-03",35.1507,35.2879,33.8082,33.9748,8565048.0],["2025-01-06",33.9748,34.6412,33.72,34.5334,6604471.0],["2025-01-07",34.5334,34.7588,33.867,34.4844,4598057.0],["2025-01-08",34.4844,34.6412,33.377,34.3276,6339881.0],["2025-01-09",34.3276,37.5614,34.1512,36.1699,16688071.0],["2025-01-10",36.1699,36.7284,35.3761,35.3761,5825125.0],["2025-01-13",35.3761,35.7681,33.7102,34.4354,9482608.0],["2025-01-14",34.4354,35.6701,33.8278,35.5231,13705262.0],["2025-01-15",35.5231,35.52311325073242,33.9454,34.063,11002690.0],["2025-01-16",34.063,34.21,32.7303,33.4064,15452821.0],["2025-01-17",33.4064,33.4554,30.9468,31.1819,35619510.0],["2025-01-20",31.1819,32.9164,31.181941986083984,32.6127,22400640.0],["2025-01-21",32.6127,33.3084,31.8973,33.0144,14813602.0],["2025-01-22",33.0144,33.573,32.4461,33.4848,14266358.0],["2025-01-23",33.4848,34.6902,33.3574,33.8572,14677695.0],["2025-01-24",33.8572,34.3962,33.2496,33.4064,13740890.0],["2025-01-27",33.4064,33.6416,32.5833,32.6519,7724828.0],["2025-02-05",32.6519,32.9948,32.1129,32.2599,6949329.0],["2025-02-06",32.2599,33.4554,31.7993,33.2496,9375074.0],["2025-02-07",33.2496,34.0042,32.8675,33.3966,14272946.0],["2025-02-10",33.3966,34.014,32.6617,33.867,14292906.0],["2025-02-11",33.867,33.86699676513672,33.0732,33.5044,9433148.0],["2025-02-12",33.5044,34.0238,33.2496,33.8278,11482634.0],["2025-02-13",33.8278,34.7588,33.7396,33.7396,14932213.0],["2025-02-14",33.7396,34.5824,33.4064,33.524,11147031.0],["2025-02-17",33.524,33.622,32.7793,32.9948,12109300.0],["2025-02-18",32.9948,34.21,32.9262,33.6612,18134165.0],["2025-02-19",33.6612,33.8964,32.8283,33.3182,16634191.0],["2025-02-20",33.3182,33.3574,32.6813,32.8675,14842369.0],["2025-02-21",32.8675,35.9249,32.867454528808594,34.798,35029521.0],["2025-02-24",34.798,34.8175,33.9846,34.2688,21023693.0],["2025-02-25",34.2688,34.4844,33.622,33.916,15940273.0],["2025-02-26",33.916,35.9249,33.91599655151367,35.6211,29119399.0],["2025-02-27",35.6211,37.287,35.5525,36.9342,34936705.0],["2025-02-28",36.9342,38.267,35.3761,35.3761,33867043.0],["2025-03-03",35.3761,37.63,35.37611770629883,36.4051,36984389.0],["2025-03-04",36.4051,36.40506362915039,34.2492,34.8175,27267073.0],["2025-03-05",34.8175,34.81754684448242,34.0532,34.4746,15545958.0],["2025-03-06",34.4746,35.2585,34.47456741333008,34.9057,17458775.0],["2025-03-07",34.9057,34.90574264526367,34.1022,34.2982,14284716.0],["2025-03-10",34.2982,34.6314,34.0728,34.3374,10660377.0],["2025-03-11",34.3374,34.33737564086914,33.4456,33.8082,14613636.0],["2025-03-12",33.8082,33.9846,33.524,33.7004,12748440.0],["2025-03-13",33.7004,34.4452,33.3476,33.7592,15089389.0],["2025-03-14",33.7592,34.5922,33.4064,34.5824,16905517.0],["2025-03-17",34.5824,34.651,34.21,34.455,10106426.0],["2025-03-18",34.455,35.2095,34.3472,34.3766,12916527.0],["2025-03-19",34.3766,34.3765754699707,33.72,33.8866,10618600.0],["2025-03-20",33.8866,34.0042,33.5338,33.769,7125944.0],["2025-03-21",33.769,33.8768,32.9262,33.0242,10307238.0],["2025-03-24",33.0242,33.0732,31.9757,32.5343,10298009.0],["2025-03-25",32.5343,34.2982,32.5049,33.867,21144209.0],["2025-03-26",33.867,34.1022,33.475,33.9552,9703956.0],["2025-03-27",33.9552,34.0532,33.083,33.3672,8451523.0],["2025-03-28",33.3672,33.4946,32.7303,32.9458,8270220.0],["2025-03-31",32.9458,32.94584655761719,32.2697,32.5441,6933603.0],["2025-04-01",32.5441,32.9654,32.5440673828125,32.6617,5459627.0],["2025-04-02",32.6617,33.279,32.4363,32.9654,6069103.0],["2025-04-03",32.9654,32.96544647216797,31.8581,32.1423,8870300.0],["2025-04-07",32.1423,32.14228820800781,26.341,27.3307,18656741.0],["2025-04-08",27.3307,28.4871,27.0172,27.5365,13827857.0],["2025-04-09",27.5365,27.6345,25.9294,27.5169,14979788.0],["2025-04-10",27.5169,29.7218,27.516935348510742,28.9967,17381020.0],["2025-04-11",28.9967,30.0648,28.6439,29.7512,11099192.0],["2025-04-14",29.7512,30.3392,29.7512,29.7708,5627380.0],["2025-04-15",29.7708,30.202,29.3494,29.4768,5525430.0],["2025-04-16",29.4768,29.4964,28.9085,29.2416,4943700.0],["2025-04-17",29.2416,29.5552,29.0065,29.1045,3544100.0],["2025-04-18",29.1045,29.4376,28.8399,29.2906,3663451.0],["2025-04-21",29.2906,30.3686,29.0653,30.0452,6519167.0],["2025-04-22",30.0452,30.643,29.859,30.153,5835821.0],["2025-04-23",30.153,30.5548,30.0354,30.2412,4342130.0],["2025-04-24",30.2412,30.4176,29.8492,30.006,3321755.0],["2025-04-25",30.006,30.4372,29.8884,30.1726,3988082.0],["2025-04-28",30.1726,30.2216,29.4964,29.7218,4278823.0],["2025-04-29",29.7218,31.1427,29.721818923950195,31.0154,9121039.0],["2025-04-30",31.0154,31.6523,30.9664,31.1329,5818448.0],["2025-05-06",31.1329,31.7111,31.0349,31.6817,5536090.0],["2025-05-07",31.6817,32.2109,31.2505,31.5151,5760900.0],["2025-05-08",31.5151,31.9659,31.2407,31.6915,4599913.0],["2025-05-09",31.6915,31.69151496887207,30.9076,31.2211,5415982.0],["2025-05-12",31.2211,31.8483,31.221139907836914,31.7601,5888821.0],["2025-05-13",31.7601,32.1423,31.4073,31.5053,4571600.0],["2025-05-14",31.5053,31.7503,31.1819,31.3779,4334000.0],["2025-05-15",31.3779,31.5053,30.6528,30.7214,4752787.0],["2025-05-16",30.7214,31.2603,30.5842,30.9272,4176020.0],["2025-05-19",30.9272,31.5151,30.4764,31.3583,5994152.0],["2025-05-20",31.3583,31.4269,31.0056,31.2113,4538565.0],["2025-05-21",31.2113,31.7699,31.0741,31.4465,6874513.0],["2025-05-22",31.4465,31.4465274810791,30.3392,30.4372,7938797.0],["2025-05-23",30.4372,30.7747,30.2982,30.3776,6557397.0],["2025-05-26",30.3776,30.6159,30.1195,30.3379,3736494.0],["2025-05-27",30.3379,30.7052,29.9607,30.596,4218033.0],["2025-05-28",30.596,30.6357,29.8912,29.9408,4322439.0],["2025-05-29",29.9408,30.6953,29.8415,30.596,4488736.0],["2025-05-30",30.596,30.8144,29.9805,30.05,4352603.0],["2025-06-03",30.05,30.9236,29.8415,30.3875,6238661.0],["2025-06-04",30.3875,31.1122,30.3478,30.6556,4621693.0],["2025-06-05",30.6556,30.7747,30.2982,30.6953,3486573.0],["2025-06-06",30.6953,32.105,30.5365,31.42,9801167.0],["2025-06-09",31.42,32.8396,31.419986724853516,32.512,13179187.0],["2025-06-10",32.512,33.8323,32.3631,33.0381,17208220.0],["2025-06-11",33.0381,35.2619,32.9686,34.4776,25103415.0],["2025-06-12",34.4776,34.9541,33.4551,34.5272,14964543.0],["2025-06-13",34.5272,34.7456,33.9713,34.2294,11377748.0],["2025-06-16",34.2294,34.4577,33.6933,34.2989,8336554.0],["2025-06-17",34.2989,34.5372,33.8423,33.872,6553027.0],["2025-06-18",33.872,34.0507,33.2268,33.6735,6538160.0],["2025-06-19",33.6735,34.5868,33.3657,33.8323,10586150.0],["2025-06-20",33.8323,35.3016,33.5643,34.2493,12460923.0],["2025-06-23",34.2493,34.8548,33.8522,34.1897,7743320.0],["2025-06-24",34.1897,34.7953,34.0904,34.7357,12665263.0],["2025-06-25",34.7357,34.9045,34.1301,34.6364,12377048.0],["2025-06-26",34.6364,35.7582,34.4478,35.3016,16803792.0],["2025-06-27",35.3016,35.7384,34.557,34.7456,13444148.0],["2025-06-30",34.7456,35.0435,34.15,34.9442,10214094.0],["2025-07-01",34.9442,34.94418716430664,33.8025,34.2691,11016167.0],["2025-07-02",34.2691,34.26913070678711,33.2665,33.4551,10222508.0],["2025-07-03",33.4551,34.0706,32.8594,33.9713,12058585.0],["2025-07-04",33.9713,33.971309661865234,32.641,32.8396,12642630.0],["2025-07-07",32.8396,33.1771,32.651,32.9488,6061547.0],["2025-07-08",32.9488,33.8919,32.7701,33.4055,7518028.0],["2025-07-09",33.4055,33.5246,33.0381,33.1275,5717352.0],["2025-07-10",33.1275,33.4253,32.9091,33.2168,4965574.0],["2025-07-11",33.2168,33.7331,32.78,33.2764,7671036.0],["2025-07-14",33.2764,34.0805,33.276397705078125,33.4055,5898732.0],["2025-07-15",33.4055,33.4948,32.7105,32.9091,6184700.0],["2025-07-16",32.9091,33.0481,32.7105,32.7602,4994884.0],["2025-07-17",32.7602,33.3955,32.4524,33.3062,8517166.0],["2025-07-18",33.3062,33.6735,32.9885,33.2168,6455227.0],["2025-07-21",33.2168,33.6933,32.919,33.326,6968628.0],["2025-07-22",33.326,34.8251,33.197,34.7854,17436335.0],["2025-07-23",34.7854,35.0732,34.3287,34.5272,11134226.0],["2025-07-24",34.5272,35.5994,34.3684,35.3512,13071337.0],["2025-07-25",35.3512,35.6887,35.1229,35.2519,6935946.0],["2025-07-28",35.2519,35.5398,34.6563,35.0435,7007145.0],["2025-07-29",35.0435,35.5398,34.7258,35.242,8435097.0],["2025-07-30",35.242,35.242008209228516,34.0507,34.2393,11921006.0],["2025-07-31",34.2393,34.4081,33.197,33.5147,9535841.0],["2025-08-01",33.5147,33.8025,33.2069,33.4154,5371895.0],["2025-08-04",33.4154,33.8025,33.0381,33.7132,5812340.0],["2025-08-05",33.7132,33.8919,33.336,33.5047,6324258.0],["2025-08-06",33.5047,34.5173,33.2565,34.4379,11337876.0],["2025-08-07",34.4379,36.0163,34.2691,34.8251,17217528.0],["2025-08-08",34.8251,35.103,34.2691,34.7059,8926060.0],["2025-08-11",34.7059,40.6723,34.705928802490234,38.657,42038403.0],["2025-08-12",38.657,39.481,38.0713,39.064,24973697.0],["2025-08-13",39.064,39.06402587890625,37.833,38.5081,21590867.0],["2025-08-14",38.5081,39.8284,37.9224,38.4882,21304545.0],["2025-08-15",38.4882,41.0693,38.488243103027344,39.6696,29821773.0],["2025-08-18",39.6696,44.256,39.669593811035156,41.248,56121252.0],["2025-08-19",41.248,42.5882,40.702,41.3969,33867391.0],["2025-08-20",41.3969,41.397,39.9873,40.6623,23395904.0],["2025-08-21",40.6623,42.8166,40.66232681274414,41.5558,32780597.0],["2025-08-22",41.5558,43.2534,40.8112,42.8166,30380190.0],["2025-08-25",42.8166,48.5943,42.816558837890625,47.0357,43003325.0],["2025-08-26",47.0357,47.03567123413086,44.2461,44.9112,35145826.0],["2025-08-27",44.9112,46.7379,43.988,44.1468,33583919.0],["2025-08-28",44.1468,46.1521,43.4321,45.5366,28573818.0],["2025-08-29",45.5366,49.1998,44.8517,46.857,34319140.0],["2025-09-01",46.857,49.4381,46.1819,47.9391,28231627.0],["2025-09-02",47.9391,48.4255,43.7795,44.3851,32394671.0],["2025-09-03",44.3851,45.7451,44.1766,44.4149,19446328.0],["2025-09-04",44.4149,45.9635,42.5882,43.6902,25142330.0],["2025-09-05",43.6902,46.95624923706055,43.69015884399414,46.9562,34356087.0],["2025-09-08",46.9562,50.1131,45.6657,49.5374,39379971.0],["2025-09-09",49.5374,49.537357330322266,46.5592,48.2766,28506373.0],["2025-09-10",48.2766,48.3262,46.4599,46.9265,21724520.0],["2025-09-11",46.9265,49.2991,46.6684,48.3759,25093600.0],["2025-09-12",48.3759,48.773,46.6386,46.9562,21335527.0],["2025-09-15",46.9562,48.0085,46.033,46.7776,19873285.0],["2025-09-16",46.7776,49.0013,45.8245,47.9589,23595840.0],["2025-09-17",47.9589,48.0483,46.0429,47.6313,24873460.0],["2025-09-18",47.6313,48.8921,46.301,47.2839,27537712.0],["2025-09-19",47.2839,47.7901,45.5863,45.765,19602453.0],["2025-09-22",45.765,47.125,45.2686,46.0926,13836183.0],["2025-09-23",46.0926,47.8993,44.4248,45.6657,18909359.0],["2025-09-24",45.6657,47.6313,44.6233,47.2044,20605941.0],["2025-09-25",47.2044,48.2369,46.3805,47.7901,23740757.0],["2025-09-26",47.7901,48.7928,46.6287,46.6485,20319038.0],["2025-09-29",46.6485,51.1357,46.64850616455078,49.7855,38800254.0],["2025-09-30",49.7855,53.0814,49.319,52.9921,38360823.0],["2025-10-09",52.9921,53.7863,51.8008,52.0192,27933154.0],["2025-10-10",52.0192,52.019187927246094,48.7233,49.8848,22362798.0],["2025-10-13",49.8848,49.88481140136719,47.3335,48.9119,20123385.0],["2025-10-14",48.9119,49.7657,44.8814,45.3083,30668821.0],["2025-10-15",45.3083,46.2613,45.1197,45.9933,14561886.0],["2025-10-16",45.9933,46.9364,45.5664,45.7153,12762202.0],["2025-10-17",45.7153,47.2441,44.3553,44.4744,15065697.0],["2025-10-20",44.4744,46.1323,43.9086,45.5267,15463044.0],["2025-10-21",45.5267,46.718,45.3182,45.8146,14121687.0],["2025-10-22",45.8146,45.81460952758789,44.4049,45.2388,8549234.0],["2025-10-23",45.2388,46.44,44.1369,46.2713,11998929.0],["2025-10-24",46.2713,46.8173,45.9734,46.4599,10912725.0],["2025-10-27",46.4599,48.1277,46.45988464355469,46.996,12778361.0],["2025-10-28",46.996,49.587,46.6684,48.2468,16890606.0],["2025-10-29",48.2468,49.8749,47.4526,49.0708,20437321.0],["2025-10-30",49.0708,50.5102,48.0483,49.6466,25073508.0],["2025-10-31",49.6466,56.5063,49.64655303955078,52.7141,46984580.0],["2025-11-03",52.7141,52.7140998840332,49.2991,50.5301,28208338.0],["2025-11-04",50.5301,51.5526,49.18,49.5076,18133136.0],["2025-11-05",49.5076,51.1059,47.6611,50.0238,22850750.0],["2025-11-06",50.0238,52.4461,49.3388,51.0364,21396408.0],["2025-11-07",51.0364,57.0821,51.036380767822266,55.2754,52062721.0],["2025-11-10",55.2754,56.7843,53.1906,53.2998,39478599.0],["2025-11-11",53.2998,58.8988,52.6049,56.0993,50090878.0],["2025-11-12",56.0993,56.09931564331055,51.7214,54.3323,35654574.0],["2025-11-13",54.3323,65.0141,54.332252502441406,63.8327,71135091.0],["2025-11-14",63.8327,63.832706451416016,60.0603,60.9041,52539800.0],["2025-11-17",60.9041,67.5555,59.6632,64.4383,66437801.0],["2025-11-18",64.4383,64.43827819824219,57.0325,57.2112,55279757.0],["2025-11-19",57.2112,58.9882,55.4044,57.509,37308105.0],["2025-11-20",57.509,58.0947,53.7068,53.9054,39757377.0],["2025-11-21",53.9054,53.90538024902344,49.7161,49.9543,41617177.0],["2025-11-24",49.9543,50.6194,48.6439,49.6664,25327133.0],["2025-11-25",49.6664,52.0192,49.3388,51.1654,27394154.0],["2025-11-26",51.1654,51.16543960571289,49.7359,49.8451,22732727.0],["2025-11-27",49.8451,51.8107,49.309,51.0761,27439700.0],["2025-11-28",51.0761,53.1013,50.401,52.178,25494610.0],["2025-12-01",52.178,54.0344,51.9398,52.4758,26364882.0],["2025-12-02",52.4758,52.47584533691406,51.0265,51.086,15240823.0],["2025-12-03",51.086,51.642,49.319,49.6366,16727724.0],["2025-12-04",49.6366,49.9841,48.1475,48.6042,16227277.0],["2025-12-05",48.6042,49.0211,47.4427,48.5645,14995876.0],["2025-12-08",48.5645,49.7955,48.2567,49.3785,15130934.0],["2025-12-09",49.3785,49.855,48.1575,48.7035,13447116.0],["2025-12-10",48.7035,49.309,47.7405,48.8921,13741389.0],["2025-12-11",48.8921,50.0933,48.1475,48.217,15030505.0],["2025-12-12",48.217,49.0211,46.3606,47.671,19701192.0],["2025-12-15",47.671,48.5248,47.0853,47.3236,11328675.0],["2025-12-16",47.3236,47.4427,45.7054,46.45,12474224.0],["2025-12-17",46.45,48.7531,46.44995880126953,48.6538,19601375.0],["2025-12-18",48.6538,49.0013,47.5717,47.6115,13249149.0],["2025-12-19",47.6115,50.2819,47.532,48.9616,20116105.0],["2025-12-22",48.9616,50.133,48.5347,49.5572,15930334.0],["2025-12-23",49.5572,53.2005,49.1899,52.1185,32181937.0],["2025-12-24",52.1185,53.9848,51.642,52.7042,29241270.0],["2025-12-25",52.7042,53.7863,51.3938,53.27,22513973.0],["2025-12-26",53.27,55.5434,52.8729,54.2131,33302241.0],["2025-12-29",54.2131,54.21312713623047,51.4037,51.503,28483488.0],["2025-12-30",51.503,52.7141,50.818,52.1582,17411797.0],["2025-12-31",52.1582,53.1608,51.4136,52.0192,15113619.0],["2026-01-05",52.0192,53.5877,51.8206,53.2899,21058425.0],["2026-01-06",53.2899,54.5606,53.2204,53.7366,24242636.0],["2026-01-07",53.7366,54.1536,52.7439,53.2303,21743203.0],["2026-01-08",53.2303,53.2402,51.7313,52.5751,20020247.0],["2026-01-09",52.5751,56.0695,51.9001,55.0669,31064629.0],["2026-01-12",55.0669,55.8114,53.0616,54.2429,25025336.0],["2026-01-13",54.2429,55.5533,53.409,54.2628,24994170.0],["2026-01-14",54.2628,55.1959,52.5453,53.6274,25703984.0],["2026-01-15",53.6274,56.6652,53.0516,54.9477,26113962.0],["2026-01-16",54.9477,57.0623,54.94774627685547,55.2654,25395125.0],["2026-01-19",55.2654,56.7347,54.6003,56.1688,17325669.0],["2026-01-20",56.1688,56.6552,52.7737,54.3223,21939089.0],["2026-01-21",54.3223,57.4494,53.2899,56.5659,23006379.0],["2026-01-22",56.5659,57.241,55.4739,55.8908,16480887.0],["2026-01-23",55.8908,57.916,55.89084243774414,57.777,21464287.0],["2026-01-26",57.777,58.2535,54.8088,55.4143,22047888.0],["2026-01-27",55.4143,56.8042,52.3567,53.6076,21113898.0],["2026-01-28",53.6076,53.6076,51.4037,52.7141,23520841.0],["2026-01-29",52.7141,53.5182,50.7485,50.8378,17309304.0],["2026-01-30",50.8378,51.2051,48.7233,50.2918,17031581.0],["2026-02-02",50.2918,50.6294,48.1277,48.1575,13925331.0],["2026-02-03",48.1575,49.9841,48.15745544433594,49.7657,13020344.0],["2026-02-04",49.7657,49.7657,48.0979,49.1502,12769430.0],["2026-02-05",49.1502,49.2395,47.7306,48.088,9206427.0],["2026-02-06",48.088,50.7981,47.3136,49.8054,17683610.0],["2026-02-09",49.8054,51.2151,49.80539321899414,50.7485,14318003.0],["2026-02-10",50.7485,51.1853,50.3315,50.5102,9187769.0],["2026-02-11",50.5102,56.1291,50.51023483276367,54.6301,31682330.0],["2026-02-12",54.6301,56.5858,53.4586,55.7419,22320072.0],["2026-02-13",55.7419,57.9756,55.1761,56.3276,21122804.0],["2026-02-24",56.3276,57.0126,55.593,56.4071,14916348.0],["2026-02-25",56.4071,59.9313,55.9901,58.4223,25948007.0],["2026-02-26",58.4223,59.7526,56.9729,57.1615,21421299.0],["2026-02-27",57.1615,57.3303,56.1688,56.695,14318478.0],["2026-03-02",56.695,57.7572,56.01,56.1887,14462977.0],["2026-03-03",56.1887,57.2807,54.0543,54.9676,18631482.0],["2026-03-04",54.9676,55.8412,54.1139,54.4216,12833088.0],["2026-03-05",54.4216,55.5235,54.1833,54.7293,11614999.0],["2026-03-06",54.7293,55.1463,53.7763,54.2925,11248388.0],["2026-03-09",54.2925,55.6129,52.5255,55.3448,16284116.0],["2026-03-10",55.3448,56.4368,54.7293,55.0569,13293069.0],["2026-03-11",55.0569,57.9557,54.4216,56.9829,22659710.0],["2026-03-12",56.9829,59.1669,56.3872,58.74,25285306.0],["2026-03-13",58.74,61.0332,58.739986419677734,58.9683,24901029.0],["2026-03-16",58.9683,61.6983,58.5712,58.8194,26819861.0],["2026-03-17",58.8194,60.0603,56.8439,57.0126,22563552.0],["2026-03-18",57.0126,57.6778,54.8981,55.6327,14273504.0],["2026-03-19",55.6327,56.0596,53.3395,54.0047,15625732.0],["2026-03-20",54.0047,58.869,53.9649,56.3872,26957784.0],["2026-03-23",56.3872,57.5785,54.5308,54.8088,20166553.0],["2026-03-24",54.8088,56.149,51.7412,54.0047,22194039.0],["2026-03-25",54.0047,56.8637,52.8332,56.556,25325600.0],["2026-03-26",56.556,59.693,55.7419,58.055,32249788.0],["2026-03-27",58.055,59.9313,56.3475,58.9187,32413090.0],["2026-03-30",58.9187,59.1768,56.695,58.7698,21206890.0],["2026-03-31",58.7698,58.769771575927734,55.8611,55.9107,16587007.0],["2026-04-01",55.9107,58.7698,55.0669,56.8042,19400834.0],["2026-04-02",56.8042,57.4594,54.4911,55.1264,14597562.0],["2026-04-03",55.1264,55.9405,52.0688,53.3494,17772159.0],["2026-04-07",53.3494,55.6427,53.349449157714844,54.7095,13410452.0],["2026-04-08",54.7095,58.1741,54.70949172973633,57.8862,20650764.0],["2026-04-09",57.8862,60.7652,56.7843,59.6235,23438699.0],["2026-04-10",59.6235,64.478,59.62351989746094,63.3066,37350214.0],["2026-04-13",63.3066,65.6196,62.5024,62.8995,34849318.0],["2026-04-14",62.8995,64.0511,61.5891,63.9816,26240581.0],["2026-04-15",63.9816,64.3191,62.2443,62.562,21007327.0],["2026-04-16",62.562,64.4085,61.9465,63.0484,23070082.0],["2026-04-17",63.0484,63.7731,61.8572,62.3138,21585349.0],["2026-04-20",62.3138,63.2271,61.1225,62.0756,21253238.0],["2026-04-21",62.0756,62.9591,59.7526,62.423,25523926.0],["2026-04-22",62.423,63.9816,61.6785,62.2543,21749065.0],["2026-04-23",62.2543,63.108,60.4376,61.8572,23477699.0],["2026-04-24",61.8572,65.1828,61.4104,64.3291,31858137.0],["2026-04-27",64.3291,70.345,63.5448,68.3,45269955.0],["2026-04-28",68.3,68.30000305175781,65.28,66.51,33300036.0],["2026-04-29",66.51,71.83,65.46,70.93,46337898.0],["2026-04-30",70.93,70.93000030517578,68.12,69.1,34374411.0],["2026-05-06",69.1,72.86,69.09,71.12,36342483.0],["2026-05-07",71.12,71.12000274658203,66.83,69.5,43015730.0],["2026-05-08",69.5,69.5,65.88,66.0,34282044.0],["2026-05-11",66.0,67.34,65.02,67.1,26570314.0],["2026-05-12",67.1,67.0999984741211,64.0,64.53,32219390.0],["2026-05-13",64.53,65.09,64.01,64.69,22242394.0],["2026-05-14",64.69,65.74,62.7,62.72,22400259.0],["2026-05-15",62.72,64.69,62.22,63.15,26134607.0],["2026-05-18",63.15,63.67,60.86,62.67,19359779.0],["2026-05-19",62.67,64.9,61.8,64.7,23216173.0],["2026-05-20",64.7,68.38,64.03,67.93,39120017.0],["2026-05-21",67.93,71.2,66.52999877929688,66.53,42923371.0],["2026-05-22",66.53,73.37,66.52999877929688,72.92,47684404.0],["2026-05-25",72.92,73.96,67.58,68.41,44975225.0],["2026-05-26",68.41,72.0,67.5,69.58,33593261.0],["2026-05-27",69.58,75.88,69.58000183105469,74.72,52397649.0],["2026-05-28",74.72,80.88,73.61,79.91,55403955.0],["2026-05-29",79.91,79.91000366210938,72.82,73.64,41763358.0],["2026-06-01",73.64,75.2,70.44,70.96,29651560.0],["2026-06-02",70.96,73.5,68.6,71.75,28774089.0],["2026-06-03",71.75,72.88,69.6,71.05,30878896.0],["2026-06-04",71.05,79.97,69.03,78.3,51934301.0],["2026-06-05",78.3,79.8,75.3,75.98,35554475.0],["2026-06-08",75.98,77.99,72.78,73.26,43635206.0],["2026-06-09",73.26,76.71,72.0,74.26,40434703.0],["2026-06-10",74.26,74.26000213623047,70.12,72.15,30919964.0],["2026-06-11",72.15,76.99,71.02,75.6,41588390.0],["2026-06-12",75.6,77.88,73.08,74.3,36130716.0],["2026-06-15",74.3,77.66,72.72,77.38,40957424.0],["2026-06-16",77.38,83.83,76.51,80.4,47371268.0],["2026-06-17",80.4,86.8,77.86,86.02,45416833.0],["2026-06-18",86.02,86.0199966430664,80.76,83.29,47027755.0],["2026-06-22",83.29,90.68,82.01,89.99,40069626.0],["2026-06-23",89.99,93.05,85.4,88.0,36656075.0],["2026-06-24",88.0,91.39,83.31,89.3,30884238.0],["2026-06-25",89.3,93.88,87.51,90.29,33023351.0],["2026-06-26",90.29,90.29000091552734,83.4,83.42,36544574.0],["2026-06-29",83.42,87.6,81.3,84.03,30059547.0],["2026-06-30",84.03,93.36,84.02999877929688,92.85,46592805.0],["2026-07-01",92.85,96.08,89.3,93.55,37301798.0],["2026-07-02",93.55,93.55000305175781,86.6,87.79,34436177.0],["2026-07-03",87.79,93.88,87.2,88.96,30082552.0],["2026-07-06",88.96,94.36,84.38,85.13,34002574.0],["2026-07-07",85.13,87.39,83.46,85.04,20598788.0],["2026-07-08",85.04,85.04000091552734,75.53,77.43,38642864.0],["2026-07-09",77.43,81.55,75.9,81.11,27993951.0],["2026-07-10",81.11,82.48,72.58,72.58,41335807.0],["2026-07-13",72.58,73.55,67.2,67.41,31660188.0],["2026-07-14",67.41,69.98,66.7,69.25,19785623.0],["2026-07-15",69.25,71.98,66.66,67.2,16644685.0],["2026-07-16",67.2,67.53,63.3,63.87,20502466.0],["2026-07-17",63.87,64.28,60.06,60.4,20985029.0],["2026-07-20",60.4,62.62,55.3,56.99,27850593.0],["2026-07-21",56.99,62.18,56.31,62.02,29125827.0],["2026-07-22",62.02,62.9,58.84,59.56,20552435.0],["2026-07-23",59.56,62.16,59.3,61.4,20106323.0],["2026-07-24",61.4,62.59,59.2,60.6,20221134.0],["2026-07-27",60.6,62.53,60.08,62.42,23806345.0],["2026-07-28",62.42,62.41999816894531,58.48,58.78,17455171.0],["2026-07-29",58.78,62.88,56.54,61.72,28172354.0],["2026-07-30",61.72,62.44,59.25,61.06,19617682.0],["2026-07-31",61.06,65.58,61.060001373291016,62.6,22762212.0],["2026-08-03",62.6,62.599998474121094,60.1,60.97,13916755.0],["2026-08-04",60.97,64.49,60.970001220703125,63.57,16980584.0],["2026-08-05",63.57,67.89,62.67,67.0,18929825.0],["2026-08-06",67.0,68.8,65.51,67.32,15905936.0],["2026-08-07",67.32,67.59,65.18,66.8,15641659.0],["2026-08-10",66.8,68.98,65.63,66.55,13932843.0],["2026-08-11",66.55,67.65,65.2,65.82,11009392.0],["2026-08-12",65.82,67.45,65.0,66.55,11506069.0],["2026-08-13",66.55,69.0,65.58,65.63,17836206.0],["2026-08-14",65.63,68.37,65.62999725341797,66.88,13451325.0],["2026-08-17",66.88,69.88,66.16,69.67,16967272.0],["2026-08-18",69.67,69.9,66.76,67.97,16022678.0],["2026-08-19",67.97,67.97000122070312,63.8,64.15,14880182.0],["2026-08-20",64.15,66.27,63.56,65.15,11647232.0],["2026-08-21",65.15,66.31,62.5,63.35,18395556.0],["2026-08-24",63.35,64.65,60.78,62.0,14937127.0],["2026-08-25",62.0,62.0,59.19,60.6,15691413.0],["2026-08-26",60.6,62.25,60.42,61.2,9677162.0],["2026-08-27",61.2,65.45,60.55,65.39,17418140.0],["2026-08-28",65.39,67.98,65.31,65.41,15753124.0],["2026-08-31",65.41,65.9,62.9,65.6,12974029.0],["2026-09-01",65.6,66.88,64.21,64.66,11617736.0],["2026-09-02",64.66,64.66000366210938,62.06,62.28,9121089.0],["2026-09-03",62.28,64.18,61.92,63.65,10824065.0],["2026-09-04",63.65,65.16,61.88,62.55,11916620.0],["2026-09-07",62.55,68.26,62.54999923706055,68.13,21880507.0],["2026-09-08",68.13,69.41,66.22,67.52,13685082.0],["2026-09-09",67.52,69.02,67.1,68.49,13005910.0],["2026-09-10",68.49,70.3,67.11,69.74,14744235.0],["2026-09-11",69.74,72.08,68.1,71.53,19574789.0],["2026-09-14",71.53,73.17,69.33,73.02,17104266.0]]}