{"t":"300236.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2011-06-29",6.0655,6.4494,6.0655,6.0655,37608350.0],["2011-06-30",6.0655,6.0655198097229,5.7239,5.9811,22887235.0],["2011-07-01",5.9811,6.4417,5.981062412261963,6.2191,20170730.0],["2011-07-04",6.2191,6.2959,6.1423,6.2882,14934967.0],["2011-07-05",6.2882,6.288177967071533,6.0386,6.1385,10951250.0],["2011-07-06",6.1385,6.7181,6.1039,6.4149,15117537.0],["2011-07-07",6.4149,6.8487,6.3342,6.5838,15823759.0],["2011-07-08",6.5838,6.6298,6.4187,6.4878,8917416.0],["2011-07-11",6.4878,6.6298,6.4341,6.5915,6098174.0],["2011-07-14",6.5915,6.6989,6.4686,6.6797,7947134.0],["2011-07-15",6.6797,6.8487,6.5838,6.5915,8587764.0],["2011-07-18",6.5915,6.6529,6.507,6.5339,5809305.0],["2011-07-19",6.5339,6.53386926651001,6.3726,6.4187,3904651.0],["2011-07-20",6.4187,6.5032,6.3035,6.4187,3464344.0],["2011-07-21",6.4187,6.418701171875,6.2497878074646,6.2498,3056152.0],["2011-07-22",6.2498,6.4417,6.2497878074646,6.3458,3389565.0],["2011-07-25",6.3458,6.4264,6.173,6.2114,3648595.0],["2011-07-26",6.2114,6.833305835723877,6.1653,6.8333,12896868.0],["2011-07-27",6.8333,7.0368,6.6836,6.9062,14820820.0],["2011-07-28",6.9062,7.1135,6.8333,7.0713,9775396.0],["2011-07-29",7.0713,7.0713210105896,6.8371,6.9792,5921808.0],["2011-08-01",6.9792,7.4399,6.9062,7.1827,10118131.0],["2011-08-02",7.1827,7.182650566101074,6.8026,7.1174,7466234.0],["2011-08-03",7.1174,7.1212,6.8525,6.8717,5341639.0],["2011-08-04",6.8717,7.0137,6.768,6.937,4791871.0],["2011-08-05",6.937,6.936956882476807,6.6452,6.7066,4053928.0],["2011-08-08",6.7066,6.706621170043945,6.0617,6.3765,6056157.0],["2011-08-09",6.3765,6.4648,6.0079,6.4225,3767628.0],["2011-08-10",6.4225,6.6414,6.422540187835693,6.4609,3896210.0],["2011-08-11",6.4609,6.6644,6.2306,6.6414,4203729.0],["2011-08-12",6.6414,7.0061,6.6183,6.9562,5547984.0],["2011-08-15",6.9562,7.102,6.8487,7.0061,4042706.0],["2011-08-16",7.0061,7.0598,6.8794,6.9331,3516439.0],["2011-08-17",6.9331,7.1404,6.933119773864746,7.0099,4313959.0],["2011-08-18",7.0099,7.1135,6.8525,6.8563,4283628.0],["2011-08-19",6.8563,6.856338977813721,6.4724,6.6606,3974551.0],["2011-08-22",6.6606,7.3285,6.6567,7.1635,10414034.0],["2011-08-23",7.1635,7.8314,7.1251,7.7163,13545372.0],["2011-08-24",7.7163,7.7738,7.532,7.6779,6585201.0],["2011-08-25",7.6779,7.7738,7.4936,7.7431,6018943.0],["2011-08-26",7.7431,8.0541,7.6472,7.8314,6148435.0],["2011-08-29",7.8314,8.1693,7.8314313888549805,8.0618,4888147.0],["2011-08-30",8.0618,8.1194,7.5627,7.5665,6115836.0],["2011-08-31",7.5665,7.7355,7.4399,7.6894,3583077.0],["2011-09-01",7.6894,7.6894,7.689389228820801,7.6894,0.0],["2011-09-02",7.6894,7.689389228820801,7.2633,7.4859,4181774.0],["2011-09-05",7.4859,7.6356,7.3055,7.4629,3115164.0],["2011-09-06",7.4629,7.462893009185791,6.96,7.0521,4507660.0],["2011-09-07",7.0521,7.4245,7.0444,7.4015,3850075.0],["2011-09-08",7.4015,7.5512,7.182650566101074,7.1827,2974809.0],["2011-09-09",7.1827,7.198,6.9485,7.0253,3058524.0],["2011-09-13",7.0253,7.025254249572754,6.722,6.8602,1946102.0],["2011-09-14",6.8602,7.0406,6.7642,7.0368,1935415.0],["2011-09-15",7.0368,7.102,6.9869,6.9984,2165959.0],["2011-09-16",6.9984,7.0444,6.7949,6.8026,2018690.0],["2011-09-19",6.8026,6.802594184875488,6.5262,6.5454,1663816.0],["2011-09-20",6.5454,6.6337,6.3957,6.5953,1892232.0],["2011-09-21",6.5953,6.8295,6.4955,6.8141,2805777.0],["2011-09-22",6.8141,6.814111232757568,6.4494,6.4648,2588810.0],["2011-09-23",6.4648,6.464767932891846,6.292,6.3688,3093741.0],["2011-09-26",6.3688,6.4648,6.2421,6.2805,1566052.0],["2011-09-27",6.2805,6.4302,6.2076,6.3458,1613311.0],["2011-09-28",6.3458,6.3957,6.0847,6.1116,1824712.0],["2011-09-29",6.1116,6.111586570739746,5.6356,5.6931,6254090.0],["2011-09-30",5.6931,5.7699,5.5588,5.72,2966726.0],["2011-10-10",5.72,5.8121,5.6739,5.7891,2258911.0],["2011-10-11",5.7891,5.9887,5.6432,5.7699,2849092.0],["2011-10-12",5.7699,6.0694,5.624,6.0502,4536756.0],["2011-10-13",6.0502,6.2268,5.9695,6.1423,4383787.0],["2011-10-14",6.1423,6.1768,6.0003,6.1423,2740848.0],["2011-10-17",6.1423,6.3726,6.1001,6.3151,4275832.0],["2011-10-18",6.3151,6.31505012512207,5.950351238250732,5.9504,3154430.0],["2011-10-19",5.9504,6.1116,5.9312,6.0348,1936192.0],["2011-10-20",6.0348,6.3189,6.0348,6.1538,7817580.0],["2011-10-21",6.1538,6.15381383895874,5.8045,5.9504,3156789.0],["2011-10-24",5.9504,6.1884,5.6509,6.1346,2994084.0],["2011-10-25",6.1346,6.3918,6.0386,6.3074,4625076.0],["2011-10-26",6.3074,6.4456,6.2191,6.3342,4155312.0],["2011-10-27",6.3342,6.4801,6.2651,6.3342,2900671.0],["2011-10-28",6.3342,6.484,6.2767,6.4456,4692124.0],["2011-10-31",6.4456,6.4456,6.2959,6.3765,3957835.0],["2011-11-01",6.3765,6.3918,6.1807,6.3842,3424773.0],["2011-11-02",6.3842,6.5953,6.2114,6.5838,4463596.0],["2011-11-03",6.5838,6.7335,6.4648,6.4724,4868589.0],["2011-11-04",6.4724,6.603,6.4494,6.5761,3525213.0],["2011-11-07",6.5761,6.7373,6.4878,6.6797,2908351.0],["2011-11-08",6.6797,6.7028,6.4801,6.5262,2060690.0],["2011-11-09",6.5262,6.8717,6.4609,6.8525,4215434.0],["2011-11-10",6.8525,6.8602,6.6721,6.7066,4176403.0],["2011-11-11",6.7066,6.7565,6.5569,6.5953,2799825.0],["2011-11-14",6.5953,6.9869,6.595292568206787,6.9562,5320358.0],["2011-11-15",6.9562,6.9677,6.8256,6.8333,4852507.0],["2011-11-16",6.8333,6.8448,6.7028,6.841,4323835.0],["2011-11-17",6.841,7.0636,6.7642,6.8717,4852099.0],["2011-11-18",6.8717,6.8716959953308105,6.4609,6.4878,3310615.0],["2011-11-21",6.4878,6.487802505493164,6.2229,6.365,2328588.0],["2011-11-22",6.365,6.4302,6.2651,6.4264,1516327.0],["2011-11-23",6.4264,6.5646,6.3918,6.411,2009889.0],["2011-11-24",6.411,6.5108,6.2651,6.4149,1286764.0],["2011-11-25",6.4149,6.4878,6.3342,6.3419,981578.0],["2011-11-28",6.3419,6.411,6.3151,6.4072,811713.0],["2011-11-29",6.4072,6.5185,6.407184600830078,6.4955,1477231.0],["2011-11-30",6.4955,6.5723,5.9504,6.1001,2417611.0],["2011-12-01",6.1001,6.4341,6.100069999694824,6.3611,2362341.0],["2011-12-02",6.3611,6.361117362976074,6.1039,6.15,864561.0],["2011-12-05",6.15,6.1499762535095215,5.8928,5.9158,961644.0],["2011-12-06",5.9158,6.0502,5.8966,6.0195,603693.0],["2011-12-07",6.0195,6.0655,5.9427,6.0195,1047072.0],["2011-12-08",6.0195,6.1346,5.8505,6.0924,1187606.0],["2011-12-09",6.0924,6.092392444610596,5.8736,5.9887,792376.0],["2011-12-12",5.9887,5.9926,5.9043,5.9657,540616.0],["2011-12-13",5.9657,5.965707302093506,5.793,5.8429,1179916.0],["2011-12-14",5.8429,5.9004,5.7968,5.8083,386594.0],["2011-12-15",5.8083,5.8621,5.6739,5.7123,1111581.0],["2011-12-16",5.7123,5.896607398986816,5.6432,5.8966,850941.0],["2011-12-19",5.8966,6.1423,5.7776,6.1346,1672922.0],["2011-12-20",6.1346,6.1922,5.9887,6.0732,1562320.0],["2011-12-21",6.0732,6.2383,5.9887,6.0079,1142712.0],["2011-12-22",6.0079,6.2882,5.8774,6.1346,3246813.0],["2011-12-23",6.1346,6.2306,6.0886,6.1346,1865503.0],["2011-12-26",6.1346,6.2076,5.9772,5.9887,1372495.0],["2011-12-27",5.9887,5.988741874694824,5.4283,5.4321,2684335.0],["2011-12-28",5.4321,5.432095050811768,5.1135,5.221,2629651.0],["2011-12-29",5.221,5.2325,5.0789,5.0904,1851892.0],["2011-12-30",5.0904,5.2325,5.09043025970459,5.1442,1442433.0],["2012-01-04",5.1442,5.221,4.8486,4.8639,2058151.0],["2012-01-05",4.8639,4.863932132720947,4.4992,4.5875,1667990.0],["2012-01-06",4.5875,4.7948,4.5338,4.7142,1501579.0],["2012-01-09",4.7142,4.9753,4.6566,4.9637,1389825.0],["2012-01-10",4.9637,5.148,4.9138,5.0904,1446693.0],["2012-01-11",5.0904,5.1403,5.0213,5.0636,914668.0],["2012-01-12",5.0636,5.1826,4.9676,5.0559,1324305.0],["2012-01-13",5.0559,5.0674,4.6528,4.6758,1661738.0],["2012-01-16",4.6758,4.8294,4.5491,4.5837,945256.0],["2012-01-17",4.5837,4.9445,4.5069,4.91,1306382.0],["2012-01-18",4.91,4.9829,4.7027,4.7372,1240322.0],["2012-01-19",4.7372,4.8831,4.6643,4.8179,1006876.0],["2012-01-20",4.8179,4.9829,4.814,4.9062,1072404.0],["2012-01-30",4.9062,4.9676,4.7987,4.8946,1014820.0],["2012-01-31",4.8946,4.9062,4.7795,4.8639,668949.0],["2012-02-01",4.8639,4.9484,4.8102,4.8371,663597.0],["2012-02-02",4.8371,4.913838863372803,4.7756,4.9138,818827.0],["2012-02-03",4.9138,5.0597,4.8754,4.9983,1623801.0],["2012-02-06",4.9983,5.0981,4.9945,5.0444,1399848.0],["2012-02-07",5.0444,5.052,4.9561,4.9791,1369464.0],["2012-02-08",4.9791,5.1288,4.9561,5.1135,1334680.0],["2012-02-09",5.1135,5.3515,5.0367,5.1634,2124216.0],["2012-02-10",5.1634,5.221,5.0482,5.1327,1228840.0],["2012-02-13",5.1327,5.3361,5.0904,5.2517,1907054.0],["2012-02-14",5.2517,5.2901,5.2133,5.267,1376080.0],["2012-02-15",5.267,5.34,5.2286,5.3284,1579416.0],["2012-02-16",5.3284,5.3745,5.2593,5.2862,966960.0],["2012-02-17",5.2862,5.3668,5.1634,5.2286,934982.0],["2012-02-20",5.2286,5.3284,5.1864,5.2286,1061882.0],["2012-02-21",5.2286,5.366832256317139,5.1826,5.3668,1486713.0],["2012-02-22",5.3668,5.601,5.3169,5.5357,3060254.0],["2012-02-23",5.5357,5.6471,5.4436,5.5626,2113905.0],["2012-02-24",5.5626,5.562618732452393,5.5626,5.5626,0.0],["2012-02-27",5.5626,5.7277,5.5319,5.5357,2514139.0],["2012-02-28",5.5357,5.535746097564697,5.3937,5.4628,1279876.0],["2012-02-29",5.4628,5.6202,5.4359,5.482,1743146.0],["2012-03-01",5.482,5.5357,5.386,5.5127,994368.0],["2012-03-02",5.5127,5.6432,5.4782,5.624,1415359.0],["2012-03-05",5.624,5.6624,5.5895,5.6125,1279903.0],["2012-03-06",5.6125,5.6778,5.5357,5.6164,841752.0],["2012-03-07",5.6164,5.7008,5.4897,5.624,1299321.0],["2012-03-08",5.624,5.7008,5.624,5.6893,947548.0],["2012-03-09",5.6893,5.7968,5.689304828643799,5.7968,1139683.0],["2012-03-12",5.7968,6.054,5.796793460845947,5.9004,1811582.0],["2012-03-13",5.9004,5.9504,5.8774,5.9388,930487.0],["2012-03-14",5.9388,6.0809,5.5281,5.5857,3237741.0],["2012-03-15",5.5857,5.6202,5.4705,5.5588,1342288.0],["2012-03-16",5.5588,5.662430763244629,5.5127,5.6624,1308856.0],["2012-03-19",5.6624,5.7354,5.5818,5.7315,1423178.0],["2012-03-20",5.7315,5.8544,5.4974,5.505,1532196.0],["2012-03-21",5.505,5.5588,5.3476,5.4398,1408156.0],["2012-03-22",5.4398,5.5089,5.4052,5.4551,416160.0],["2012-03-23",5.4551,5.4782,5.3592,5.3745,595944.0],["2012-03-26",5.3745,5.5012,5.3054,5.4743,1056220.0],["2012-03-27",5.4743,5.505,5.3975,5.4091,613768.0],["2012-03-28",5.4091,5.409059524536133,5.0482,5.0559,1204639.0],["2012-03-29",5.0559,5.0981,4.9522,5.0021,522052.0],["2012-03-30",5.0021,5.0405,4.8025,4.8409,1157666.0],["2012-04-05",4.8409,4.9868,4.840897560119629,4.9791,943917.0],["2012-04-06",4.9791,5.1365,4.9522,5.0866,1089012.0],["2012-04-09",5.0866,5.1211,5.0098,5.0482,341366.0],["2012-04-10",5.0482,5.1365,4.9138,5.1288,731560.0],["2012-04-11",5.1288,5.1595,5.0405,5.1403,427644.0],["2012-04-12",5.1403,5.3361,5.1058,5.2824,1005854.0],["2012-04-13",5.2824,5.3937,5.244,5.3707,1059837.0],["2012-04-16",5.3707,5.3707,5.2593,5.34,469944.0],["2012-04-17",5.34,5.34,5.2286,5.2593,463466.0],["2012-04-18",5.2593,5.386,5.2593,5.3745,742944.0],["2012-04-19",5.3745,5.4129,5.3016,5.3668,668664.0],["2012-04-20",5.3668,5.4436,5.2517,5.4359,1055961.0],["2012-04-23",5.4359,5.435934066772461,5.0405,5.0559,1145006.0],["2012-04-24",5.0559,5.221,4.9561,5.2018,1201036.0],["2012-04-25",5.2018,5.20175838470459,4.933,5.1173,1559757.0],["2012-04-26",5.1173,5.1442,4.9753,5.0367,570986.0],["2012-04-27",5.0367,5.1173,4.9945,5.0405,506652.0],["2012-05-02",5.0405,5.2133,5.040523052215576,5.1787,670956.0],["2012-05-03",5.1787,5.221,5.0751,5.2133,693439.0],["2012-05-04",5.2133,5.4091,5.2056,5.3707,1412068.0],["2012-05-07",5.3707,5.5281,5.3169,5.4091,945040.0],["2012-05-08",5.4091,5.4283,5.3092,5.3707,702741.0],["2012-05-09",5.3707,5.370671272277832,5.221,5.2593,609480.0],["2012-05-10",5.2593,5.3899,5.2555,5.3246,467400.0],["2012-05-11",5.3246,5.32460355758667,5.22479248046875,5.2248,439404.0],["2012-05-14",5.2248,5.3054,5.1864,5.1902,326808.0],["2012-05-15",5.1902,5.2056,5.0904,5.1826,389520.0],["2012-05-16",5.1826,5.182564735412598,5.1019,5.1211,447408.0],["2012-05-17",5.1211,5.2363,5.0405,5.1327,444722.0],["2012-05-18",5.1327,5.1941,5.0904,5.1365,448209.0],["2012-05-21",5.1365,5.2401,5.136496543884277,5.1787,451032.0],["2012-05-22",5.1787,5.2632,5.1595,5.2593,653385.0],["2012-05-23",5.2593,5.259342670440674,5.1058,5.148,447729.0],["2012-05-24",5.148,5.2171,5.0674,5.1442,551796.0],["2012-05-25",5.1442,5.144175052642822,4.9829,5.0444,589716.0],["2012-05-28",5.0444,5.1058,4.9138,5.0828,314484.0],["2012-05-29",5.0828,5.1442,5.0674,5.1442,710820.0],["2012-05-30",5.1442,5.2363,5.1135,5.2094,873151.0],["2012-05-31",5.2094,5.2977,5.1519,5.2555,639480.0],["2012-06-01",5.2555,5.2747,5.1557,5.2171,441600.0],["2012-06-04",5.2171,5.217113971710205,5.029,5.0943,442560.0],["2012-06-05",5.0943,5.1749,5.0597,5.1058,430512.0],["2012-06-06",5.1058,5.1595,5.052,5.0559,237609.0],["2012-06-07",5.0559,5.1211,5.029,5.0559,269760.0],["2012-06-08",5.0559,5.0904,5.0213,5.0712,294614.0],["2012-06-11",5.0712,5.171,5.0559,5.1442,464412.0],["2012-06-12",5.1442,5.1442,5.0981,5.1058,300720.0],["2012-06-13",5.1058,5.2056,5.0943,5.171,950928.0],["2012-06-14",5.171,5.2133,5.1327,5.171,720223.0],["2012-06-15",5.171,5.2555,5.1442,5.1941,716702.0],["2012-06-18",5.1941,5.3284,5.1519,5.3208,1396382.0],["2012-06-19",5.3208,5.3284,5.20175838470459,5.2018,1112179.0],["2012-06-20",5.2018,5.3054,5.20175838470459,5.2977,863515.0],["2012-06-21",5.2977,5.5281,5.2862,5.363,2248060.0],["2012-06-25",5.363,5.362994194030762,5.0482,5.1327,895560.0],["2012-06-26",5.1327,5.132658004760742,4.9599,5.0021,1042939.0],["2012-06-27",5.0021,5.1979,4.9945,5.0751,925526.0],["2012-06-28",5.0751,5.1749,5.0213,5.029,530282.0],["2012-06-29",5.029,5.0878,4.9624,5.0682,668990.0],["2012-07-02",5.0682,5.1897,5.0486,5.1584,800316.0],["2012-07-03",5.1584,5.2368,5.1348,5.2015,1490210.0],["2012-07-04",5.2015,5.2328,5.1388,5.1936,525816.0],["2012-07-05",5.1936,5.193635940551758,5.0094,5.0447,705703.0],["2012-07-06",5.0447,5.1035,4.9389,5.0682,813638.0],["2012-07-09",5.0682,5.068203926086426,4.942771911621094,4.9428,609600.0],["2012-07-10",4.9428,4.9859,4.8605,4.9075,443532.0],["2012-07-11",4.9075,4.9585,4.8526,4.931,288837.0],["2012-07-12",4.931,4.9702,4.7821,4.9506,555122.0],["2012-07-13",4.9506,4.9898,4.8997,4.9075,297120.0],["2012-07-16",4.9075,4.907495975494385,4.5508,4.6841,1119379.0],["2012-07-17",4.6841,4.6958,4.3313,4.6919,361440.0],["2012-07-18",4.6919,4.691910743713379,4.5469,4.637,291974.0],["2012-07-19",4.637,4.7507,4.5822,4.6958,570708.0],["2012-07-20",4.6958,4.7076,4.637,4.6723,236880.0],["2012-07-23",4.6723,4.6762,4.5978,4.6174,364557.0],["2012-07-24",4.6174,4.6919,4.617434501647949,4.6488,453645.0],["2012-07-25",4.6488,4.7154,4.5586,4.5939,477609.0],["2012-07-26",4.5939,4.6527,4.5626,4.5939,186825.0],["2012-07-27",4.5939,4.6331,4.5704,4.6214,161160.0],["2012-07-30",4.6214,4.6958,4.4685,4.539,260880.0],["2012-07-31",4.539,4.6057,4.3862,4.3979,246960.0],["2012-08-01",4.3979,4.4842,4.394,4.445,309480.0],["2012-08-02",4.445,4.4842,4.3783,4.4136,249360.0],["2012-08-03",4.4136,4.59,4.394,4.5782,343344.0],["2012-08-06",4.5782,4.6606,4.4842,4.6527,383424.0],["2012-08-07",4.6527,4.6841,4.6018,4.6292,346008.0],["2012-08-08",4.6292,4.6645,4.5665,4.6253,234120.0],["2012-08-09",4.6253,4.7389,4.6174,4.7311,637800.0],["2012-08-10",4.7311,4.731107711791992,4.6253,4.6841,468945.0],["2012-08-13",4.6841,4.688,4.59,4.6174,378962.0],["2012-08-14",4.6174,4.6370320320129395,4.5351,4.637,355197.0],["2012-08-15",4.637,4.6370320320129395,4.5586,4.5626,188042.0],["2012-08-16",4.5626,4.6096,4.4018,4.5861,227522.0],["2012-08-17",4.5861,4.6527,4.5469,4.641,385953.0],["2012-08-20",4.641,4.688,4.5586,4.6762,305848.0],["2012-08-21",4.6762,4.7938,4.641,4.786,836364.0],["2012-08-22",4.786,4.8957,4.7076,4.8056,820332.0],["2012-08-23",4.8056,4.8801,4.7625,4.8252,1016316.0],["2012-08-24",4.8252,4.8918,4.6566,4.6997,616281.0],["2012-08-27",4.6997,4.7625,4.6174,4.688,489712.0],["2012-08-28",4.688,4.7899,4.6449,4.7781,746402.0],["2012-08-29",4.7781,4.8526,4.7154,4.7507,856224.0],["2012-08-30",4.7507,4.7742,4.5116,4.6566,917493.0],["2012-08-31",4.6566,4.7664,4.6057,4.7389,367588.0],["2012-09-03",4.7389,4.8095,4.7076,4.7821,485520.0],["2012-09-04",4.7821,4.8252,4.7429,4.7507,464400.0],["2012-09-05",4.7507,4.891815662384033,4.750706672668457,4.8918,864196.0],["2012-09-06",4.8918,4.9506,4.8369,4.931,622449.0],["2012-09-07",4.931,5.0956,4.931,5.0133,1170542.0],["2012-09-10",5.0133,5.0564,4.9467,5.0212,759021.0],["2012-09-11",5.0212,5.029,4.9585,5.0055,472651.0],["2012-09-12",5.0055,5.0329,4.9114,5.0016,548282.0],["2012-09-13",5.0016,5.0525,4.9467,4.9898,437760.0],["2012-09-14",4.9898,5.0016,4.8997,4.9506,573607.0],["2012-09-17",4.9506,4.9859,4.7625,4.7821,483120.0],["2012-09-18",4.7821,4.7821,4.6684,4.7585,481660.0],["2012-09-19",4.7585,4.8017,4.7233,4.7742,404860.0],["2012-09-20",4.7742,4.786,4.6449,4.6723,595920.0],["2012-09-21",4.6723,4.7193,4.6018,4.641,636024.0],["2012-09-24",4.641,4.6488,4.539,4.641,335140.0],["2012-09-25",4.641,4.6488,4.5547,4.6135,304080.0],["2012-09-26",4.6135,4.6174,4.4293,4.4646,349920.0],["2012-09-27",4.4646,4.6449,4.4175,4.5665,571941.0],["2012-09-28",4.5665,4.833,4.5312,4.8213,1443991.0],["2012-10-08",4.8213,4.8409,4.7233,4.7742,212517.0],["2012-10-09",4.7742,4.8801,4.7742,4.8761,453597.0],["2012-10-10",4.8761,4.9389,4.8409,4.9114,421531.0],["2012-10-11",4.9114,4.911414623260498,4.7781,4.7821,413280.0],["2012-10-12",4.7821,4.8722,4.7272,4.8095,151677.0],["2012-10-15",4.8095,4.809502124786377,4.6174,4.637,391238.0],["2012-10-16",4.637,4.7546,4.6253,4.7507,238180.0],["2012-10-17",4.7507,4.8957,4.735,4.8879,527028.0],["2012-10-18",4.8879,5.0878,4.8213,4.9271,958963.0],["2012-10-19",4.9271,5.0133,4.8683,4.978,667183.0],["2012-10-22",4.978,5.0368,4.8997,4.9937,791848.0],["2012-10-23",4.9937,5.029,4.8252,4.8801,768021.0],["2012-10-24",4.8801,4.9036,4.8291,4.8801,407124.0],["2012-10-25",4.8801,4.9585,4.8448,4.9036,443880.0],["2012-10-26",4.9036,4.903575420379639,4.7037,4.7938,414732.0],["2012-10-29",4.7938,4.793821811676025,4.6645,4.7193,468408.0],["2012-10-30",4.7193,4.7742,4.6919,4.735,125539.0],["2012-10-31",4.735,4.7703,4.6566,4.7429,164728.0],["2012-11-01",4.7429,4.8487,4.742866516113281,4.8017,270422.0],["2012-11-02",4.8017,4.8369,4.7703,4.8291,183000.0],["2012-11-05",4.8291,4.8487,4.7703,4.8056,205560.0],["2012-11-06",4.8056,4.8213,4.688,4.7781,249888.0],["2012-11-07",4.7781,5.0172,4.7389,4.9389,964317.0],["2012-11-08",4.9389,4.9389,4.786,4.8409,421164.0],["2012-11-09",4.8409,4.8605,4.7664,4.8173,272400.0],["2012-11-12",4.8173,4.9781,4.8017,4.9545,622360.0],["2012-11-13",4.9545,4.9976,4.884,4.8997,296640.0],["2012-11-14",4.8997,4.9624,4.8801,4.9467,378242.0],["2012-11-15",4.9467,4.9663,4.703670024871826,4.7037,533400.0],["2012-11-16",4.7037,4.7037,4.5704,4.6057,449640.0],["2012-11-19",4.6057,4.641,4.5704,4.641,102240.0],["2012-11-20",4.641,4.6919,4.6253,4.6606,209397.0],["2012-11-21",4.6606,4.7389,4.5978,4.6997,207499.0],["2012-11-22",4.6997,4.9624,4.6174,4.9585,1535282.0],["2012-11-23",4.9585,5.0486,4.8213,4.9153,1697676.0],["2012-11-26",4.9153,4.915334701538086,4.8173,4.8173,489600.0],["2012-11-27",4.8173,4.817340850830078,4.6253,4.6527,426187.0],["2012-11-28",4.6527,4.652712345123291,4.3979,4.4959,763440.0],["2012-11-29",4.4959,4.5194,4.3548,4.4214,229437.0],["2012-11-30",4.4214,4.5586,4.4058,4.4646,277780.0],["2012-12-03",4.4646,4.4724,4.2647,4.3548,557784.0],["2012-12-04",4.3548,4.3823,4.2764,4.3666,157353.0],["2012-12-05",4.3666,4.5469,4.3352,4.5116,822691.0],["2012-12-06",4.5116,4.6370320320129395,4.4763,4.637,707601.0],["2012-12-07",4.637,4.8056,4.5665,4.7899,635640.0],["2012-12-10",4.7899,4.8879,4.7507,4.8801,485983.0],["2012-12-11",4.8801,4.8801,4.7429,4.8683,402240.0],["2012-12-12",4.8683,4.868298053741455,4.7625,4.8017,177588.0],["2012-12-13",4.8017,4.8526,4.7429,4.7742,156960.0],["2012-12-14",4.7742,4.9585,4.7154,4.9428,777775.0],["2012-12-17",4.9428,4.9585,4.8605,4.8761,396720.0],["2012-12-18",4.8761,4.9624,4.7938,4.8565,526800.0],["2012-12-19",4.8565,4.8918,4.7037,4.8761,302160.0],["2012-12-20",4.8761,4.931,4.7821,4.8644,390168.0],["2012-12-21",4.8644,5.0055,4.8056,4.9624,1021437.0],["2012-12-24",4.9624,5.1584,4.9389,5.0917,2117486.0],["2012-12-25",5.0917,5.2015,5.0212,5.0956,1914501.0],["2012-12-26",5.0956,5.323,5.0564,5.272,2805770.0],["2012-12-27",5.272,5.4249,5.11915922164917,5.1192,1704981.0],["2012-12-28",5.1192,5.3543,5.11915922164917,5.272,1376745.0],["2012-12-31",5.272,5.3504,5.1544,5.2093,833904.0],["2013-01-04",5.2093,5.2446,5.0525,5.1584,1396346.0],["2013-01-07",5.1584,5.3112,5.0956,5.2799,1976971.0],["2013-01-08",5.2799,5.3543,5.2054,5.2446,1424241.0],["2013-01-09",5.2446,5.2564,5.1662,5.2054,1063512.0],["2013-01-10",5.2054,5.2759,5.1544,5.225,816542.0],["2013-01-11",5.225,5.3387,5.1897,5.3308,3004418.0],["2013-01-14",5.3308,5.4837,5.2877,5.4563,4207785.0],["2013-01-15",5.4563,5.566,5.37,5.5268,2942282.0],["2013-01-16",5.5268,5.5621,5.3034,5.37,2033781.0],["2013-01-17",5.37,5.3975,5.1819,5.2524,1539427.0],["2013-01-18",5.2524,5.3426,5.2211,5.3426,1223616.0],["2013-01-21",5.3426,5.4798,5.3034,5.3818,1535282.0],["2013-01-22",5.3818,5.381782531738281,5.0878,5.2015,2045964.0],["2013-01-23",5.2015,5.201475143432617,5.0643,5.1544,1073376.0],["2013-01-24",5.1544,5.2015,5.0016,5.0368,1349023.0],["2013-01-25",5.0368,5.2446,5.0368,5.1858,2143696.0],["2013-01-28",5.1858,5.3191,5.178,5.2838,1290456.0],["2013-01-29",5.2838,5.3583,5.2211,5.2916,1409133.0],["2013-01-30",5.2916,5.2995,5.1544,5.2289,873120.0],["2013-01-31",5.2289,5.228912353515625,5.127,5.174,611784.0],["2013-02-01",5.174,5.2603,5.1662,5.2054,766800.0],["2013-02-04",5.2054,5.2877,5.1976,5.2524,743575.0],["2013-02-05",5.2524,5.3935,5.2211,5.37,1757949.0],["2013-02-06",5.37,5.3935,5.3112,5.3426,903842.0],["2013-02-07",5.3426,5.4327,5.323,5.4288,1167960.0],["2013-02-08",5.4288,5.4641,5.3739,5.4171,1136980.0],["2013-02-18",5.4171,5.4445,5.37,5.4288,1135248.0],["2013-02-19",5.4288,5.428818702697754,5.323,5.3583,729360.0],["2013-02-20",5.3583,5.4484,5.3112,5.4327,1231008.0],["2013-02-21",5.4327,5.5072,5.3504,5.3818,1800789.0],["2013-02-22",5.3818,5.4171,5.3034,5.3151,903530.0],["2013-02-25",5.3151,5.3975,5.2916,5.37,598884.0],["2013-02-26",5.37,5.4837,5.2838,5.2916,918146.0],["2013-02-27",5.2916,5.3818,5.2759,5.3151,721874.0],["2013-02-28",5.3151,5.3935,5.2877,5.3857,1192920.0],["2013-03-01",5.3857,5.5464,5.3818,5.4955,2505300.0],["2013-03-04",5.4955,5.519,5.2603,5.3308,1625361.0],["2013-03-05",5.3308,5.519,5.2995,5.4955,2014646.0],["2013-03-06",5.4955,5.7228,5.495452880859375,5.6366,2542051.0],["2013-03-07",5.6366,5.6758,5.4523,5.4798,1892368.0],["2013-03-08",5.4798,5.5738,5.4641,5.5072,932635.0],["2013-03-11",5.5072,5.5582,5.421,5.4563,693602.0],["2013-03-12",5.4563,5.5229,5.1544,5.1936,1544556.0],["2013-03-13",5.1936,5.272,5.1427,5.2485,825283.0],["2013-03-14",5.2485,5.2524,5.185795783996582,5.1858,501840.0],["2013-03-15",5.1858,5.272,5.1348,5.2093,834684.0],["2013-03-18",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-03-19",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-03-20",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-03-21",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-03-22",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-03-25",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-03-26",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-03-27",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-03-28",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-03-29",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-04-01",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-04-02",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-04-03",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-04-08",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-04-09",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-04-10",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-04-11",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-04-12",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-04-15",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-04-16",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-04-17",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-04-18",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-04-19",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-04-22",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-04-23",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-04-24",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-04-25",5.2093,5.209314823150635,5.2093,5.2093,0.0],["2013-04-26",5.2093,5.7306365966796875,5.209314823150635,5.7306,1078884.0],["2013-05-02",5.7306,6.2716,5.7306365966796875,6.1187,9601893.0],["2013-05-03",6.1187,6.4283,6.0285,6.2284,7740453.0],["2013-05-06",6.2284,6.3617,6.0521,6.3147,6825518.0],["2013-05-07",6.3147,6.3735,6.1579,6.3186,6666436.0],["2013-05-08",6.3186,6.3892,6.1187,6.201,4175541.0],["2013-05-09",6.201,6.2637,6.0677,6.1892,3235375.0],["2013-05-10",6.1892,6.2206,6.0756,6.1932,2398396.0],["2013-05-13",6.1932,6.193164348602295,6.0599,6.1226,2280748.0],["2013-05-14",6.1226,6.1226091384887695,5.9227,6.0325,2823811.0],["2013-05-15",6.0325,6.1422,5.9658,6.0913,2529072.0],["2013-05-16",6.0913,6.1461,6.0089,6.103,2790667.0],["2013-05-17",6.103,6.1736,6.005,6.0756,1910491.0],["2013-05-20",6.0756,6.4127,6.075572490692139,6.4127,4822106.0],["2013-05-21",6.4127,6.4597,6.2402,6.3696,2844564.0],["2013-05-22",6.3696,6.4401,6.0795,6.1069,2104732.0],["2013-05-23",6.1069,6.1736,5.9815,6.1109,1106815.0],["2013-05-24",6.1109,6.228442192077637,6.0521,6.2284,1912536.0],["2013-05-27",6.2284,6.3735,6.154,6.2167,1512972.0],["2013-05-28",6.2167,6.2637,5.9893,6.1383,1865865.0],["2013-05-29",6.1383,6.2296,6.0867,6.2177,1021077.0],["2013-05-30",6.2177,6.2256,6.1264,6.174,898444.0],["2013-05-31",6.174,6.2217,6.0906,6.1621,1571889.0],["2013-06-03",6.1621,6.178,6.0748,6.0946,1020724.0],["2013-06-04",6.0946,6.1145,5.9199,5.9556,763550.0],["2013-06-05",5.9556,6.0549,5.9159,6.0152,766480.0],["2013-06-06",6.0152,6.0549,5.8723,5.8802,841624.0],["2013-06-07",5.8802,5.9556,5.8484,5.9239,504856.0],["2013-06-13",5.9239,5.923884868621826,5.7174,5.8524,478972.0],["2013-06-14",5.8524,6.0748,5.852416515350342,6.0311,819540.0],["2013-06-17",6.0311,6.1224,5.9993,6.0192,772245.0],["2013-06-18",6.0192,6.1184,5.9954,6.0351,724999.0],["2013-06-19",6.0351,6.035057544708252,5.8683,6.0192,399772.0],["2013-06-20",6.0192,6.039,5.828594207763672,5.8286,652572.0],["2013-06-21",5.8286,5.8484,5.638,5.8246,502615.0],["2013-06-24",5.8246,5.8286,5.4871,5.5626,495518.0],["2013-06-25",5.5626,5.6579,5.0663,5.4236,1024874.0],["2013-06-26",5.4236,5.638,5.3641,5.6221,876384.0],["2013-06-27",5.6221,5.7333,5.5189,5.5586,835300.0],["2013-06-28",5.5586,5.634,5.4395,5.5665,463732.0],["2013-07-01",5.5665,5.7254,5.5586,5.7174,569167.0],["2013-07-02",5.7174,5.8127,5.6817,5.7968,811917.0],["2013-07-03",5.7968,5.8286,5.6817,5.8286,548529.0],["2013-07-04",5.8286,5.8683,5.7651,5.8445,685149.0],["2013-07-05",5.8445,5.8524,5.5904,5.6023,499500.0],["2013-07-08",5.6023,5.602279186248779,5.320379734039307,5.3204,806628.0],["2013-07-09",5.3204,5.5507,5.2688,5.3799,384914.0],["2013-07-10",5.3799,5.5507,5.3204,5.511,367893.0],["2013-07-11",5.511,5.6896,5.4593,5.6618,483472.0],["2013-07-12",5.6618,5.7492,5.5388,5.5983,933780.0],["2013-07-15",5.5983,5.7214,5.511,5.7214,626097.0],["2013-07-16",5.7214,5.7412,5.634,5.7174,547214.0],["2013-07-17",5.7174,5.7492,5.6579,5.6936,702991.0],["2013-07-18",5.6936,5.8246,5.6102,5.7571,779023.0],["2013-07-19",5.7571,5.8762,5.7055,5.7492,1095806.0],["2013-07-22",5.7492,5.9914,5.642,5.9636,1581103.0],["2013-07-23",5.9636,6.1343,5.904,6.0867,2113953.0],["2013-07-24",6.0867,6.1542,5.9834,6.1105,2246810.0],["2013-07-25",6.1105,6.1661,5.8842,5.9318,1234442.0],["2013-07-26",5.9318,6.0629,5.8723,6.0509,1370349.0],["2013-07-29",6.0509,6.0906,5.9279,5.9556,1411972.0],["2013-07-30",5.9556,5.9914,5.777,5.8604,1084922.0],["2013-07-31",5.8604,5.9477,5.7968,5.8802,487226.0],["2013-08-01",5.8802,6.3011,5.8445,6.2296,5162923.0],["2013-08-02",6.2296,6.2415,6.1105,6.1184,2802938.0],["2013-08-05",6.1184,6.3487,6.0867,6.2852,2614531.0],["2013-08-06",6.2852,6.3209,6.1701,6.2495,1493752.0],["2013-08-07",6.2495,6.872819423675537,6.249460220336914,6.8728,3388819.0],["2013-08-08",6.8728,7.5597028732299805,6.872819423675537,7.5597,24055303.0],["2013-08-09",7.5597,8.3141,7.4366,8.3141,27209916.0],["2013-08-12",8.3141,8.314085960388184,7.6629,7.9806,19595563.0],["2013-08-13",7.9806,8.1314,7.7463,7.8853,13783888.0],["2013-08-14",7.8853,8.1156,7.5438,7.9925,13691803.0],["2013-08-15",7.9925,7.9925,7.9924798011779785,7.9925,0.0],["2013-08-16",7.9925,7.9925,7.9924798011779785,7.9925,0.0],["2013-08-19",7.9925,7.9925,7.9924798011779785,7.9925,0.0],["2013-08-20",7.9925,7.9925,7.9924798011779785,7.9925,0.0],["2013-08-21",7.9925,7.9925,7.9924798011779785,7.9925,0.0],["2013-08-22",7.9925,8.790538787841797,7.9924798011779785,8.7905,19967001.0],["2013-08-23",8.7905,8.7985,8.0282,8.3061,15557666.0],["2013-08-26",8.3061,8.7508,8.0997,8.5086,10798536.0],["2013-08-27",8.5086,9.3583,8.508636474609375,8.9176,14572041.0],["2013-08-28",8.9176,9.2233,8.5364,8.9454,11266128.0],["2013-08-29",8.9454,8.94538402557373,8.5364,8.7429,6736368.0],["2013-08-30",8.7429,8.7429,7.9448,8.0441,8083332.0],["2013-09-02",8.0441,8.3141,7.9051,8.2625,3894290.0],["2013-09-03",8.2625,8.6952,8.262470245361328,8.5364,6216909.0],["2013-09-04",8.5364,9.3901,8.3975,9.3901,9146488.0],["2013-09-05",9.3901,10.3152,9.390073776245117,9.807,15972996.0],["2013-09-06",9.807,10.0055,9.6521,9.9578,7809609.0],["2013-09-09",9.9578,9.9856,9.5092,9.9578,8057964.0],["2013-09-10",9.9578,10.1564,9.7276,10.1127,7294629.0],["2013-09-11",10.1127,10.112692832946777,9.4099,9.8506,4409995.0],["2013-09-12",9.8506,10.1445,9.5727,9.803,3688881.0],["2013-09-13",9.803,10.7837,9.6084,10.7837,7860535.0],["2013-09-16",10.7837,11.8637,10.6288,11.8319,8005488.0],["2013-09-17",11.8319,12.6776,11.5143,12.3798,7730064.0],["2013-09-18",12.3798,12.9039,11.7922,12.2488,6314947.0],["2013-09-23",12.2488,13.3724,12.0384,13.2414,5593106.0],["2013-09-24",13.2414,13.5789,12.5069,12.8841,6524280.0],["2013-09-25",12.8841,12.884053230285645,12.3083,12.4592,5584072.0],["2013-09-26",12.4592,12.9595,12.2289,12.5505,4148726.0],["2013-09-27",12.5505,13.4121,12.3798,12.5744,3675439.0],["2013-09-30",12.5744,12.5744,11.554,12.3878,4127416.0],["2013-10-08",12.3878,12.387750625610352,11.8319,12.1495,3026510.0],["2013-10-09",12.1495,13.3645,12.0542,13.3009,5930342.0],["2013-10-10",13.3009,13.300947189331055,12.4275,12.7054,3904195.0],["2013-10-11",12.7054,13.5987,12.6935,13.4479,4701864.0],["2013-10-14",13.4479,14.7581,12.9039,14.6271,4631431.0],["2013-10-15",14.6271,15.04,13.8608,14.6072,4258459.0],["2013-10-16",14.6072,15.2822,13.8171,14.631,3687974.0],["2013-10-17",14.631,15.3973,13.4915,13.7774,4567840.0],["2013-10-18",13.7774,14.774,13.023,14.373,4844944.0],["2013-10-21",14.373,14.6906,13.8965,14.4484,2894956.0],["2013-10-22",14.4484,14.6866,13.003167152404785,13.0032,4146187.0],["2013-10-23",13.0032,13.1024,12.1098,12.2567,3302896.0],["2013-10-24",12.2567,12.4672,12.0304,12.2885,1875295.0],["2013-10-25",12.2885,12.288487434387207,11.4666,11.6334,2611999.0],["2013-10-28",11.6334,12.217,11.3554,12.0225,2484482.0],["2013-10-29",12.0225,12.2091,11.1331,11.7922,2012925.0],["2013-10-30",11.7922,12.0781,11.5301,11.8319,1093543.0],["2013-10-31",11.8319,11.9113,11.2919,11.5937,951396.0],["2013-11-01",11.5937,11.9113,11.4587,11.5976,1651608.0],["2013-11-04",11.5976,11.7604,11.4348,11.6651,1149657.0],["2013-11-05",11.6651,11.9073,11.3991,11.7604,1162651.0],["2013-11-06",11.7604,11.8319,11.4348,11.6215,1057437.0],["2013-11-07",11.6215,11.7684,11.4348,11.5341,955612.0],["2013-11-08",11.5341,11.554,10.8393,11.1172,1777783.0],["2013-11-11",11.1172,11.415,10.6408,11.3554,1236014.0],["2013-11-12",11.3554,12.491,11.2165,12.2091,2793192.0],["2013-11-13",12.2091,12.6855,11.9589,12.3719,1791420.0],["2013-11-14",12.3719,13.2811,12.1972,13.2652,3100432.0],["2013-11-15",13.2652,14.2737,13.0548,13.9283,5373050.0],["2013-11-18",13.9283,14.2499,13.5789,13.702,2289585.0],["2013-11-19",13.702,13.9759,13.3526,13.6146,1789572.0],["2013-11-20",13.6146,14.5635,13.614612579345703,14.3491,4066920.0],["2013-11-21",14.3491,14.349143028259277,13.9164,14.0117,1503076.0],["2013-11-22",14.0117,14.2936,13.7695,13.8806,1189329.0],["2013-11-25",13.8806,13.8886,12.9555,12.9555,2395029.0],["2013-11-26",12.9555,14.2499,12.8245,14.2499,3601987.0],["2013-11-27",14.2499,15.2862,14.249881744384766,14.8494,5535962.0],["2013-11-28",14.8494,16.3344,14.7105,16.3344,5382648.0],["2013-11-29",16.3344,17.96620750427246,16.334360122680664,17.9662,6548788.0],["2013-12-02",17.9662,19.2566,16.6758,16.6758,13862136.0],["2013-12-03",16.6758,18.264,15.4847,17.4302,10828634.0],["2013-12-04",17.4302,18.5102,16.5249,16.7195,9364975.0],["2013-12-05",16.7195,16.719491958618164,15.4053,15.5522,5882565.0],["2013-12-06",15.5522,16.0604,13.995773315429688,13.9958,11941087.0],["2013-12-09",13.9958,15.04,13.7774,14.373,10026076.0],["2013-12-10",14.373,14.8454,13.8965,14.365,4754131.0],["2013-12-11",14.365,14.4921,14.1149,14.373,2822265.0],["2013-12-12",14.373,14.8613,14.3372,14.5437,3681242.0],["2013-12-13",14.5437,15.4331,14.1864,15.1869,5323243.0],["2013-12-16",15.1869,15.2862,14.5159,14.6866,4687941.0],["2013-12-17",14.6866,14.9487,14.1586,14.3293,3093115.0],["2013-12-18",14.3293,14.3372,13.7377,14.0355,2039863.0],["2013-12-19",14.0355,15.04,14.035478591918945,15.04,4108339.0],["2013-12-20",15.04,16.2669,14.774,15.4926,5845317.0],["2013-12-23",15.4926,15.6038,14.2539,15.1472,2981416.0],["2013-12-24",15.1472,16.663904190063477,14.909,16.6639,4697164.0],["2013-12-25",16.6639,17.6406,16.3701,16.7592,7202721.0],["2013-12-26",16.7592,16.8743,15.8817,16.3224,4587984.0],["2013-12-27",16.3224,16.922,15.9532,16.7552,4749465.0],["2013-12-30",16.7552,17.3905,16.0008,16.3582,3582511.0],["2013-12-31",16.3582,16.5329,15.9056,16.2986,2602610.0],["2014-01-02",16.2986,16.6679,15.6435,16.4455,2956005.0],["2014-01-03",16.4455,16.8743,16.0326,16.0803,2103460.0],["2014-01-06",16.0803,16.1954,14.496,14.635,2798565.0],["2014-01-07",14.635,14.9209,14.3452,14.6628,1771833.0],["2014-01-08",14.6628,15.4053,14.662806510925293,14.8891,2332353.0],["2014-01-09",14.8891,15.8619,14.8891,15.2981,3826504.0],["2014-01-10",15.2981,15.4728,14.1268,14.4206,2585769.0],["2014-01-13",14.4206,14.635,14.1268,14.6112,1198214.0],["2014-01-14",14.6112,15.6038,14.611190795898438,15.5244,2359128.0],["2014-01-15",15.5244,15.6713,15.3179,15.4807,1402963.0],["2014-01-16",15.4807,15.6237,14.77,14.9884,2583436.0],["2014-01-17",14.9884,15.4013,14.5913,15.1591,2272747.0],["2014-01-20",15.1591,15.159110069274902,13.9362,14.4921,1983288.0],["2014-01-21",14.4921,15.1988,14.492077827453613,14.9526,2009296.0],["2014-01-22",14.9526,15.2306,14.5159,14.8454,2397739.0],["2014-01-23",14.8454,15.6832,14.6946,15.0082,2803332.0],["2014-01-24",15.0082,15.6038,14.7462,15.4847,3232197.0],["2014-01-27",15.4847,16.4654,15.3259,16.3542,5427530.0],["2014-01-28",16.3542,16.6758,15.8857,16.2351,4233189.0],["2014-01-29",16.2351,16.8426,16.0008,16.7711,4084584.0],["2014-01-30",16.7711,17.2118,15.7229,15.7547,3057235.0],["2014-02-07",15.7547,15.75467586517334,15.2068,15.572,2034672.0],["2014-02-10",15.572,16.251,15.2901,16.0405,2394021.0],["2014-02-11",16.0405,16.1597,15.4966,15.8023,2271228.0],["2014-02-12",15.8023,16.9537,15.7229,16.9339,5580873.0],["2014-02-13",16.9339,16.9776,15.917463302612305,15.9175,3026616.0],["2014-02-14",15.9175,16.4416,15.917463302612305,16.2788,2725977.0],["2014-02-17",16.2788,16.8743,16.12,16.7513,2501203.0],["2014-02-18",16.7513,17.5414,16.7116,17.0729,3995308.0],["2014-02-19",17.0729,17.072860717773438,16.4773,16.6758,2090248.0],["2014-02-20",16.6758,17.1682,16.4336,16.7235,1764261.0],["2014-02-21",16.7235,16.7314,15.9413,16.0922,1951684.0],["2014-02-24",16.0922,16.1954,15.2504,15.3537,4665919.0],["2014-02-25",15.3537,15.7626,13.8171,13.8489,4037200.0],["2014-02-26",13.8489,14.2062,12.7054,14.1705,3265800.0],["2014-02-27",14.1705,14.369,12.7967,12.8443,2881255.0],["2014-02-28",12.8443,14.095,12.6339,13.5789,1298656.0],["2014-03-03",13.5789,13.9521,13.3009,13.9442,1478668.0],["2014-03-04",13.9442,14.2737,13.5789,13.7973,1780526.0],["2014-03-05",13.7973,14.0831,13.5551,13.7893,1085253.0],["2014-03-06",13.7893,14.0553,13.6305,13.833,988588.0],["2014-03-07",13.833,14.0712,13.6662,13.9203,684453.0],["2014-03-10",13.9203,13.92033576965332,12.9833,13.0627,814653.0],["2014-03-11",13.0627,13.3367,12.2011,12.9754,1900550.0],["2014-03-12",12.9754,12.9754,12.626,12.892,574435.0],["2014-03-13",12.892,13.5789,12.7173,13.5312,1061157.0],["2014-03-14",13.5312,14.1665,13.3248,13.6781,916970.0],["2014-03-17",13.6781,13.9402,13.5114,13.7178,825204.0],["2014-03-18",13.7178,13.9918,13.3208,13.6067,757368.0],["2014-03-19",13.6067,13.6901,12.9674,12.9714,1102812.0],["2014-03-20",12.9714,13.6146,12.70538330078125,12.7054,720338.0],["2014-03-21",12.7054,12.9396,12.1138,12.8642,723758.0],["2014-03-24",12.8642,13.1739,12.3004,12.36,986904.0],["2014-03-25",12.36,12.6538,11.1569,12.4235,874519.0],["2014-03-26",12.4235,12.9754,12.2647,12.5863,1097937.0],["2014-03-27",12.5863,12.586272239685059,11.4745,11.5262,2115376.0],["2014-03-28",11.5262,11.6929,11.3515,11.4229,687019.0],["2014-03-31",11.4229,11.8319,11.1966,11.7922,2065502.0],["2014-04-01",11.7922,12.2607,11.5579,12.0781,1211582.0],["2014-04-02",12.0781,12.078057289123535,11.0378,11.2085,1515117.0],["2014-04-03",11.2085,11.3554,10.9981,11.1212,1089448.0],["2014-04-04",11.1212,11.3832,11.0021,11.2324,557059.0],["2014-04-08",11.2324,11.232354164123535,10.7202,11.1688,1232282.0],["2014-04-09",11.1688,11.7048,11.1013,11.4547,1562906.0],["2014-04-10",11.4547,11.71674633026123,11.4229,11.7167,1449103.0],["2014-04-11",11.7167,11.71674633026123,11.4547,11.5818,592963.0],["2014-04-14",11.5818,11.9113,11.554,11.6294,1008780.0],["2014-04-15",11.6294,12.3083,11.4547,11.6929,1197696.0],["2014-04-16",11.6929,11.7525,11.5619,11.6056,385605.0],["2014-04-17",11.6056,11.8716,11.5976,11.7525,847418.0],["2014-04-18",11.7525,11.812,11.554,11.6532,736142.0],["2014-04-21",11.6532,11.653217315673828,11.6532,11.6532,0.0],["2014-04-22",11.6532,11.653217315673828,10.5812,10.6566,1942500.0],["2014-04-23",10.6566,10.7916,9.9658,10.1643,1257398.0],["2014-04-24",10.1643,10.5534,10.0253,10.5097,1174706.0],["2014-04-25",10.5097,10.6884,10.3192,10.4819,1393922.0],["2014-04-28",10.4819,10.481942176818848,9.9856,9.9896,1646930.0],["2014-04-29",9.9896,10.200040817260742,9.8745,10.2,398059.0],["2014-04-30",10.2,10.6725,10.2,10.4343,452169.0],["2014-05-05",10.4343,10.6408,10.434295654296875,10.5534,496339.0],["2014-05-06",10.5534,10.9306,10.553409576416016,10.7321,886548.0],["2014-05-07",10.7321,10.7877,10.1643,10.343,586336.0],["2014-05-08",10.343,10.5177,10.1842,10.2834,309019.0],["2014-05-09",10.2834,10.3589,9.6482,9.9023,610639.0],["2014-05-12",9.9023,10.2358,9.90225887298584,10.1286,583660.0],["2014-05-13",10.1286,10.474,10.077,10.1643,696530.0],["2014-05-14",10.1643,10.343,9.9817,10.1643,471945.0],["2014-05-15",10.1643,10.2794,9.7276,9.7434,578815.0],["2014-05-16",9.7434,9.8229,9.1002,9.2511,1221326.0],["2014-05-19",9.2511,9.3901,9.0963,9.2471,783475.0],["2014-05-20",9.2471,9.6204,9.247139930725098,9.3623,581527.0],["2014-05-21",9.3623,9.7355,9.2511,9.7315,1171639.0],["2014-05-22",9.7315,10.1246,9.6839,10.0055,1373316.0],["2014-05-23",10.0055,11.006038665771484,10.005491256713867,11.006,770940.0],["2014-05-26",11.006,12.10584831237793,11.006038665771484,12.1058,1706198.0],["2014-05-27",12.1058,12.9714,11.7525,12.4989,6703377.0],["2014-05-28",12.4989,12.622,11.8716,12.3679,5353159.0],["2014-05-29",12.3679,13.6067,12.213,13.1699,8811880.0],["2014-05-30",13.1699,13.3089,12.7888,12.9833,3892473.0],["2014-06-03",12.9833,13.4995,12.5466,12.626,3300036.0],["2014-06-04",12.626,12.8126,12.1138,12.5069,3528288.0],["2014-06-05",12.5069,12.8801,12.1733,12.4354,2667199.0],["2014-06-06",12.4354,12.5863,11.8359,12.0225,4059218.0],["2014-06-09",12.0225,12.1416,11.7803,11.9311,2321529.0],["2014-06-10",11.9311,12.3282,11.7565,12.2607,4515813.0],["2014-06-11",12.2607,12.3044,11.9907,12.0225,2866480.0],["2014-06-12",12.0225,12.2528,11.8716,12.1495,2169379.0],["2014-06-13",12.1495,12.9039,12.1217,12.757,5866264.0],["2014-06-16",12.757,13.0548,12.4195,13.0071,3979471.0],["2014-06-17",13.0071,13.0151,12.5108,12.618,2409192.0],["2014-06-18",12.618,12.6538,11.9907,12.0304,2081184.0],["2014-06-19",12.0304,12.030410766601562,11.3554,11.5023,2723800.0],["2014-06-20",11.5023,11.7525,11.4348,11.6572,931116.0],["2014-06-23",11.6572,12.066144943237305,11.65718936920166,12.0661,2196804.0],["2014-06-24",12.0661,12.1098,11.7207,11.9431,1464727.0],["2014-06-25",11.9431,12.5267,11.8438,11.951,1743465.0],["2014-06-26",11.951,12.1892,11.6413,12.09,2615517.0],["2014-06-27",12.09,12.2091,11.8001,11.8914,2141764.0],["2014-06-30",11.8914,12.6538,11.8001,12.6061,3637231.0],["2014-07-01",12.6061,12.9039,12.2686,12.8245,2806221.0],["2014-07-02",12.8245,12.82449722290039,12.3083,12.4473,4282022.0],["2014-07-03",12.4473,13.694,12.0463,12.626,6944748.0],["2014-07-04",12.626,12.8536,12.2786,12.3105,3661048.0],["2014-07-07",12.3105,12.5621,11.8833,11.8992,3301711.0],["2014-07-08",11.8992,12.1149,11.8593,12.063,2012966.0],["2014-07-09",12.063,12.0749,11.5199,11.5359,2360349.0],["2014-07-10",11.5359,11.7715,11.53587818145752,11.5798,1443506.0],["2014-07-11",11.5798,11.8114,11.5479,11.5838,1086336.0],["2014-07-14",11.5838,11.9032,11.583793640136719,11.8793,1341782.0],["2014-07-15",11.8793,13.069202423095703,11.879277229309082,13.0692,9649941.0],["2014-07-16",13.0692,13.2968,12.4623,12.618,5333018.0],["2014-07-17",12.618,12.8376,12.3345,12.7178,2395526.0],["2014-07-18",12.7178,12.7378,12.2546,12.2946,2077879.0],["2014-07-21",12.2946,12.3704,12.0071,12.2586,1051941.0],["2014-07-22",12.2586,12.7777,12.031,12.6659,1797048.0],["2014-07-23",12.6659,12.7178,12.2027,12.4183,1424726.0],["2014-07-24",12.4183,12.4902,11.8274,12.1588,1902972.0],["2014-07-25",12.1588,12.2946,11.9272,12.1388,1247724.0],["2014-07-28",12.1388,12.3784,12.019,12.3704,1477550.0],["2014-07-29",12.3704,12.7178,12.2586,12.5581,2171330.0],["2014-07-30",12.5581,12.7058,12.3265,12.6779,1518405.0],["2014-07-31",12.6779,12.9774,12.5102,12.6859,1961474.0],["2014-08-01",12.6859,12.7777,12.3784,12.4263,1566436.0],["2014-08-04",12.4263,12.614,12.3305,12.5182,965397.0],["2014-08-05",12.5182,12.9494,12.4623,12.6939,3106161.0],["2014-08-06",12.6939,13.2489,12.634,13.193,5606169.0],["2014-08-07",13.193,13.4326,12.9814,13.0892,2984085.0],["2014-08-08",13.0892,14.2352,13.089165687561035,13.8798,5872555.0],["2014-08-11",13.8798,15.173529624938965,13.736,15.1735,5980380.0],["2014-08-12",15.1735,15.5688,14.7742,15.1935,4578825.0],["2014-08-13",15.1935,15.193496704101562,14.5147,15.1336,3362829.0],["2014-08-14",15.1336,15.5329,14.6704,14.8741,2862703.0],["2014-08-15",14.8741,14.9699,14.3629,14.5346,4043431.0],["2014-08-18",14.5346,14.918,14.3829,14.7463,2286436.0],["2014-08-19",14.7463,14.91,14.4508,14.91,1755645.0],["2014-08-20",14.91,14.909989356994629,13.9796,14.0275,3725815.0],["2014-08-21",14.0275,14.343,13.6841,14.0036,2653404.0],["2014-08-22",14.0036,14.7543,14.003571510314941,14.7343,3886180.0],["2014-08-25",14.7343,15.0458,14.6145,14.8461,2480632.0],["2014-08-26",14.8461,14.9739,14.2072,14.343,1314201.0],["2014-08-27",14.343,14.6944,14.1992,14.5945,824100.0],["2014-08-28",14.5945,14.9539,14.3949,14.6904,1728264.0],["2014-08-29",14.6904,15.5329,14.5307,15.477,3217596.0],["2014-09-01",15.477,15.8124,15.1376,15.6527,3376651.0],["2014-09-02",15.6527,15.9162,15.3812,15.7166,2629387.0],["2014-09-03",15.7166,15.7924,15.4331,15.5289,2517048.0],["2014-09-04",15.5289,15.8843,15.0937,15.473,1708740.0],["2014-09-05",15.473,16.7707,15.473008155822754,16.2437,4217575.0],["2014-09-09",16.2437,16.3115,15.7725,16.2437,2538189.0],["2014-09-10",16.2437,16.3115,15.7126,15.9043,3168830.0],["2014-09-11",15.9043,16.1638,15.2494,15.2614,2457033.0],["2014-09-12",15.2614,15.6008,15.0537,15.5289,1774862.0],["2014-09-15",15.5289,15.7086,15.3253,15.6128,2519956.0],["2014-09-16",15.6128,15.6926,15.0218,15.1735,2082888.0],["2014-09-17",15.1735,15.3173,14.8221,14.8741,1998960.0],["2014-09-18",14.8741,15.1256,14.3749,14.9779,1317441.0],["2014-09-19",14.9779,15.1695,14.898,15.1296,1025971.0],["2014-09-22",15.1296,15.245405197143555,14.7463,15.2454,1456533.0],["2014-09-23",15.2454,15.5249,15.0497,15.5209,1369944.0],["2014-09-24",15.5209,15.9322,15.52092456817627,15.7725,2069056.0],["2014-09-25",15.7725,15.9721,15.497,15.5209,2098747.0],["2014-09-26",15.5209,15.7525,15.2254,15.2734,1609123.0],["2014-09-29",15.2734,15.6447,15.273356437683105,15.5928,1272532.0],["2014-09-30",15.5928,16.056,15.592799186706543,15.8923,2137144.0],["2014-10-08",15.8923,16.2836,15.8523,16.1159,1818883.0],["2014-10-09",16.1159,16.2836,15.5728,15.8643,1767439.0],["2014-10-10",15.8643,16.8825,15.6088,16.1718,2358276.0],["2014-10-13",16.1718,16.1718,15.493,15.6886,2825037.0],["2014-10-14",15.6886,16.0879,15.5249,15.6926,1631882.0],["2014-10-15",15.6926,16.072,15.4131,15.6926,2885611.0],["2014-10-16",15.6926,15.692626953125,14.7662,14.8102,3770980.0],["2014-10-17",14.8102,15.0018,14.6105,14.8501,2390880.0],["2014-10-20",14.8501,14.9978,14.7742,14.8102,1602972.0],["2014-10-21",14.8102,14.9739,14.7742,14.8501,1357348.0],["2014-10-22",14.8501,15.3333,14.8142,14.9739,1762579.0],["2014-10-23",14.9739,15.0617,14.0555,14.5546,3166615.0],["2014-10-24",14.5546,14.6624,14.2631,14.335,1215000.0],["2014-10-27",14.335,14.5546,14.1353,14.4508,1033939.0],["2014-10-28",14.4508,14.7583,14.450789451599121,14.6784,1657461.0],["2014-10-29",14.6784,14.8621,14.5746,14.6744,2612256.0],["2014-10-30",14.6744,14.7543,14.2352,14.3669,3037761.0],["2014-10-31",14.3669,14.4508,14.1154,14.2831,1766527.0],["2014-11-03",14.2831,14.7942,14.1952,14.7503,2899800.0],["2014-11-04",14.7503,15.1376,14.6305,14.7303,2597368.0],["2014-11-05",14.7303,14.8461,14.6465,14.7583,1291951.0],["2014-11-06",14.7583,15.0937,14.6744,15.0937,3250495.0],["2014-11-07",15.0937,15.9721,15.093670845031738,15.2534,3990988.0],["2014-11-10",15.2534,15.5728,14.9819,15.0098,1884919.0],["2014-11-11",15.0098,15.1496,13.9796,14.1154,3449354.0],["2014-11-12",14.1154,14.355,14.0475,14.2232,1895457.0],["2014-11-13",14.2232,14.5546,13.4965,14.331,3602805.0],["2014-11-14",14.331,14.335,13.9756,14.1234,1477492.0],["2014-11-17",14.1234,14.327,13.9596,14.2112,1436671.0],["2014-11-18",14.2112,14.5187,14.1234,14.2152,1540104.0],["2014-11-19",14.2152,14.5147,14.0954,14.3749,1857240.0],["2014-11-20",14.3749,14.374924659729004,14.0954,14.2352,1547438.0],["2014-11-21",14.2352,14.5546,14.1353,14.5267,2835103.0],["2014-11-24",14.5267,14.6185,14.2471,14.5187,2229060.0],["2014-11-25",14.5187,15.7645,14.3749,15.2534,4708893.0],["2014-11-26",15.2534,15.3333,15.0537,15.2374,2297263.0],["2014-11-27",15.2374,15.5209,15.0937,15.3333,1782192.0],["2014-11-28",15.3333,15.6128,15.1336,15.5129,2521773.0],["2014-12-01",15.5129,15.512937545776367,14.5386,14.7143,4080984.0],["2014-12-02",14.7143,14.918,14.5945,14.7662,1819521.0],["2014-12-03",14.7662,14.9779,14.2831,14.7742,2470708.0],["2014-12-04",14.7742,15.5329,14.7742,15.2813,3727656.0],["2014-12-05",15.2813,15.281342506408691,14.331,14.5746,2538024.0],["2014-12-08",14.5746,15.3732,14.2152,14.6105,3543050.0],["2014-12-09",14.6105,14.6944,13.149064064025879,13.1491,4630984.0],["2014-12-10",13.1491,13.4965,12.6419,13.2169,3499161.0],["2014-12-11",13.2169,13.4126,13.177,13.2968,1678831.0],["2014-12-12",13.2968,13.6322,13.2169,13.5364,2195368.0],["2014-12-15",13.5364,14.0555,13.536388397216797,13.9916,1741411.0],["2014-12-16",13.9916,14.1952,13.6562,13.9796,1180814.0],["2014-12-17",13.9796,14.2591,13.8998,13.9876,1604620.0],["2014-12-18",13.9876,14.335,13.8518,14.1313,1004054.0],["2014-12-19",14.1313,14.2951,13.2209,13.5324,1320050.0],["2014-12-22",13.5324,13.532394409179688,12.178755760192871,12.1788,3443580.0],["2014-12-23",12.1788,12.3345,11.5239,11.5518,2718403.0],["2014-12-24",11.5518,12.2187,11.551847457885742,12.039,2955753.0],["2014-12-25",12.039,12.7737,12.0389986038208,12.3584,3031065.0],["2014-12-26",12.3584,12.5781,11.9791,12.2187,1276116.0],["2014-12-29",12.2187,12.3624,11.8433,12.0709,1695172.0],["2014-12-30",12.0709,12.3225,11.6996,11.7196,1679311.0],["2014-12-31",11.7196,12.055,11.6916,12.0031,1118493.0],["2015-01-05",12.0031,12.003059387207031,11.0128,11.5399,2300853.0],["2015-01-06",11.5399,12.1708,11.4201,12.1588,1729792.0],["2015-01-07",12.1588,12.3744,11.7196,12.0789,1900752.0],["2015-01-08",12.0789,13.0972,12.078927993774414,12.8975,3059438.0],["2015-01-09",12.8975,12.897500991821289,12.4543,12.4583,1500000.0],["2015-01-12",12.4583,12.458267211914062,11.7395,12.0031,1275122.0],["2015-01-13",12.0031,12.5781,11.7795,12.5661,2220736.0],["2015-01-14",12.5661,12.6899,12.1867,12.3664,746640.0],["2015-01-15",12.3664,12.5781,12.2387,12.3784,675768.0],["2015-01-16",12.3784,12.7458,12.2466,12.6499,760612.0],["2015-01-19",12.6499,12.9694,12.1788,12.4702,1241584.0],["2015-01-20",12.4702,13.189,12.470245361328125,13.0812,1833770.0],["2015-01-21",13.0812,14.1753,12.9774,13.5883,3239188.0],["2015-01-22",13.5883,14.2152,13.3008,13.9796,3430351.0],["2015-01-23",13.9796,14.0395,13.5763,13.9716,1524835.0],["2015-01-26",13.9716,14.0515,13.6961,13.9796,1058042.0],["2015-01-27",13.9796,14.2471,13.2209,13.768,2738508.0],["2015-01-28",13.768,13.8918,13.4046,13.8199,1437780.0],["2015-01-29",13.8199,13.819891929626465,13.5284,13.736,1030204.0],["2015-01-30",13.736,15.0138,13.736,14.3949,4727988.0],["2015-02-02",14.3949,14.5945,13.9157,14.2951,1436474.0],["2015-02-03",14.2951,15.0937,13.9756,14.9859,3498907.0],["2015-02-04",14.9859,14.985858917236328,14.5746,14.7782,1705934.0],["2015-02-05",14.7782,15.1735,14.5786,14.7223,1364085.0],["2015-02-06",14.7223,14.722317695617676,13.8159,14.2192,2223362.0],["2015-02-09",14.2192,14.3749,13.8758,14.2192,1626321.0],["2015-02-10",14.2192,14.2951,13.5004,13.9077,2242320.0],["2015-02-11",13.9077,14.5746,13.8239,14.5746,2386939.0],["2015-02-12",14.5746,15.3652,14.339,15.1056,3599628.0],["2015-02-13",15.1056,16.4114,15.105648040771484,16.3714,6430639.0],["2015-02-16",16.3714,18.0086,16.06,18.0086,7121815.0],["2015-02-17",18.0086,19.6178,17.9687,18.915,5275221.0],["2015-02-25",18.915,18.915000915527344,18.915,18.915,0.0],["2015-02-26",18.915,18.915000915527344,17.17,17.4655,3246393.0],["2015-02-27",17.4655,18.7673,17.2419,18.368,3172600.0],["2015-03-02",18.368,19.5659,18.1044,19.1746,3858914.0],["2015-03-03",19.1746,19.17455291748047,18.1683,18.2042,3487056.0],["2015-03-04",18.2042,18.6874,17.7291,18.0405,2655554.0],["2015-03-05",18.0405,18.5437,17.21,17.4895,4075929.0],["2015-03-06",17.4895,17.745,16.5871,16.7947,4382246.0],["2015-03-09",16.7947,17.2819,16.79470443725586,17.0822,2973331.0],["2015-03-10",17.0822,17.5134,17.082202911376953,17.2339,2198628.0],["2015-03-11",17.2339,17.6891,16.8506,17.5693,2223088.0],["2015-03-12",17.5693,19.0867,17.5135,18.2362,4890672.0],["2015-03-13",18.2362,18.5676,17.5973,17.781,3751032.0],["2015-03-16",17.781,18.1563,17.6891,17.9447,5411599.0],["2015-03-17",17.9447,18.927,17.8089,18.7792,4509136.0],["2015-03-18",18.7792,18.77924346923828,18.1963,18.6475,2570517.0],["2015-03-19",18.6475,19.0867,18.2881,18.6874,2815528.0],["2015-03-20",18.6874,18.7513,18.0805,18.2402,3960580.0],["2015-03-23",18.2402,20.065000534057617,18.2362,20.065,10357740.0],["2015-03-24",20.065,21.3547,19.5259,20.7638,10279449.0],["2015-03-25",20.7638,21.3228,20.045,20.7758,5095408.0],["2015-03-26",20.7758,20.9674,19.9412,20.1968,3286543.0],["2015-03-27",20.1968,20.8037,20.1967716217041,20.4523,2286156.0],["2015-03-30",20.4523,21.3068,20.085,20.4244,4337779.0],["2015-03-31",20.4244,20.4723,20.049,20.1648,2478338.0],["2015-04-01",20.1648,20.8556,20.1089,20.7997,4297396.0],["2015-04-02",20.7997,20.8317,20.3645,20.7079,2967408.0],["2015-04-03",20.7079,22.7803,20.5841,22.361,4723310.0],["2015-04-07",22.361,22.7603,21.9617,22.2692,3151036.0],["2015-04-08",22.2692,22.6325,20.3645,20.7558,3903117.0],["2015-04-09",20.7558,20.8955,18.6794,19.5659,7938513.0],["2015-04-10",19.5659,19.6617,18.7193,19.466,4625904.0],["2015-04-13",19.466,21.0792,19.1666,20.8277,7231399.0],["2015-04-14",20.8277,20.82767105102539,19.3462,19.3742,6879878.0],["2015-04-15",19.3742,20.085,17.9687,17.9926,6756314.0],["2015-04-16",17.9926,19.7655,17.9687,19.5659,6042384.0],["2015-04-17",19.5659,20.2846,19.0108,19.9652,5098533.0],["2015-04-20",19.9652,19.965171813964844,18.9669,19.1266,3560577.0],["2015-04-21",19.1266,20.2407,18.7752,20.085,4175815.0],["2015-04-22",20.085,21.5145,20.084962844848633,21.2429,4788684.0],["2015-04-23",21.2429,22.2412,20.8197,21.802,5242600.0],["2015-04-24",21.802,22.1214,20.7638,20.9315,6528021.0],["2015-04-27",20.9315,21.1511,19.7176,19.8094,5455260.0],["2015-04-28",19.8094,20.2447,18.6075,18.7593,4782940.0],["2015-04-29",18.7593,20.1169,18.6395,20.081,5256163.0],["2015-04-30",20.081,21.0353,19.6857,19.6976,5392521.0],["2015-05-04",19.6976,19.697641372680664,18.9709,19.2025,2907518.0],["2015-05-05",19.2025,19.3223,17.9846,18.4718,3031816.0],["2015-05-06",18.4718,19.1067,17.9088,18.0086,2839423.0],["2015-05-07",18.0086,18.5277,17.9687,18.316,2378181.0],["2015-05-08",18.316,19.0827,18.31604766845703,19.0348,2811468.0],["2015-05-11",19.0348,19.9173,18.5796,19.8094,6452745.0],["2015-05-12",19.8094,20.085,19.1306,19.8294,4475011.0],["2015-05-13",19.8294,21.813947677612305,19.0867,21.8139,9231535.0],["2015-05-14",21.8139,23.9941463470459,21.813947677612305,23.9941,12741535.0],["2015-05-15",23.9941,24.1579,22.8601,23.3073,7080388.0],["2015-05-18",23.3073,23.8384,22.8202,23.0398,9660420.0],["2015-05-19",23.0398,23.5549,22.6405,23.0398,6537468.0],["2015-05-20",23.0398,24.7049,23.03980827331543,23.2275,6981028.0],["2015-05-21",23.2275,24.3575,23.227479934692383,24.102,5568002.0],["2015-05-22",24.102,26.4738,23.6467,24.3495,6990331.0],["2015-05-25",24.3495,25.0763,23.1197,24.8367,7885341.0],["2015-05-26",24.8367,26.3381,24.8366756439209,25.6193,6911719.0],["2015-05-27",25.6193,26.0745,24.7568,25.8349,5139636.0],["2015-05-28",25.8349,27.488,24.1978,24.2018,6597470.0],["2015-05-29",24.2018,25.196,22.1613,24.9645,6389378.0],["2015-06-01",24.9645,27.4601,24.96445083618164,27.4601,3873960.0],["2015-06-02",27.4601,30.2073,27.460098266601562,29.788,7150922.0],["2015-06-03",29.788,30.1434,27.7516,28.7498,4662864.0],["2015-06-04",28.7498,31.6248,28.1509,31.4971,7923458.0],["2015-06-05",31.4971,32.1,29.1492,30.3431,7443021.0],["2015-06-08",30.3431,30.343069076538086,27.30596923828125,27.306,5857120.0],["2015-06-09",27.306,27.734,26.5137,27.3124,3205915.0],["2015-06-10",27.3124,28.3026,27.2868,27.9512,3511530.0],["2015-06-11",27.9512,27.951242446899414,27.1526,27.4721,2405265.0],["2015-06-12",27.4721,28.4815,27.4082,28.0982,2796477.0],["2015-06-15",28.0982,30.9093,28.098182678222656,30.9093,7715178.0],["2015-06-16",30.9093,31.9123,28.6732,29.7593,7703257.0],["2015-06-17",29.7593,30.8007,28.111,29.836,3921349.0],["2015-06-18",29.836,30.9732,28.4304,28.9415,3425905.0],["2015-06-19",28.9415,28.94151496887207,26.04736328125,26.0474,3843691.0],["2015-06-23",26.0474,27.2676,23.4407,25.5618,4005346.0],["2015-06-24",25.5618,26.386,23.6388,25.3318,4789246.0],["2015-06-25",25.3318,25.3446,23.3257,23.6388,2620312.0],["2015-06-26",23.6388,23.638761520385742,21.27488899230957,21.2749,4582588.0],["2015-06-29",21.2749,21.8499,19.147397994995117,19.1474,3883026.0],["2015-06-30",19.1474,20.8596,17.2307,20.2527,6550504.0],["2015-07-01",20.2527,21.7221,18.2274,18.2274,9020079.0],["2015-07-02",18.2274,18.22740364074707,16.406579971313477,16.4066,5360361.0],["2015-07-03",16.4066,17.1477,14.7646,14.7646,8985829.0],["2015-07-06",14.7646,16.2405,13.2888,13.2888,6445390.0],["2015-07-07",13.2888,13.288817405700684,11.9599,11.9599,7477116.0],["2015-07-08",11.9599,13.1547,10.7652,12.963,19358193.0],["2015-07-09",12.963,14.259925842285156,12.4008,14.2599,5166234.0],["2015-07-10",14.2599,15.684638977050781,14.259925842285156,15.6846,1682982.0],["2015-07-13",15.6846,17.2563,15.684638977050781,17.2563,1896621.0],["2015-07-14",17.2563,18.9813,17.2499,18.0741,14372946.0],["2015-07-15",18.0741,18.07406997680664,16.266,16.266,5750344.0],["2015-07-16",16.266,17.2499,14.6369,16.0999,7903659.0],["2015-07-17",16.0999,17.70990753173828,15.8508,17.7099,6697974.0],["2015-07-20",17.7099,19.4796,17.3457,19.1666,8064235.0],["2015-07-21",19.1666,20.1888,17.8888,19.1666,7112328.0],["2015-07-22",19.1666,19.4541,18.3041,18.911,4873758.0],["2015-07-23",18.911,19.9013,18.598,19.4093,3472225.0],["2015-07-24",19.4093,20.5977,18.8407,19.0899,4627723.0],["2015-07-27",19.0899,19.0899,17.1796,17.1796,4742409.0],["2015-07-28",17.1796,17.179630279541016,15.461,15.461,8649342.0],["2015-07-29",15.461,16.2916,14.0108,16.2916,7515310.0],["2015-07-30",16.2916,16.5216,15.3013,15.3013,4811892.0],["2015-07-31",15.3013,16.2916,14.5091,15.5249,3663996.0],["2015-08-03",15.5249,16.1957,14.0555,14.7327,4230408.0],["2015-08-04",14.7327,16.2021,14.3813,16.1894,5760862.0],["2015-08-05",16.1894,16.4257,15.493,15.8444,5655717.0],["2015-08-06",15.8444,16.3044,15.3333,16.0296,2906047.0],["2015-08-07",16.0296,16.9049,16.02963638305664,16.7516,3371406.0],["2015-08-10",16.7516,17.8888,16.6813,17.8185,4453195.0],["2015-08-11",17.8185,18.8343,17.2499,18.2082,6158094.0],["2015-08-12",18.2082,18.2913,16.7963,16.8985,5396250.0],["2015-08-13",16.8985,17.5502,16.611,17.5502,4055239.0],["2015-08-14",17.5502,18.0166,17.2499,17.3969,3193825.0],["2015-08-17",17.3969,17.4863,16.8666,17.1221,3358759.0],["2015-08-18",17.1221,17.4863,15.4674,15.4674,4411503.0],["2015-08-19",15.4674,16.0616,14.3174,15.9083,3551185.0],["2015-08-20",15.9083,15.90825080871582,15.0585,15.0777,3760551.0],["2015-08-21",15.0777,15.0777,13.9277,13.9277,3628582.0],["2015-08-24",13.9277,13.927703857421875,12.5349,12.5349,2291181.0],["2015-08-25",12.5349,12.534934043884277,11.2827,11.2827,4088760.0],["2015-08-26",11.2827,11.8194,10.3499,10.5544,4468780.0],["2015-08-27",10.5544,11.3977,10.4713,11.1166,3516093.0],["2015-08-28",11.1166,12.1069,11.116607666015625,12.0749,3754083.0],["2015-08-31",12.0749,12.0813,11.1933,11.2444,2745195.0],["2015-09-01",11.2444,11.2444,10.203,10.2541,3808717.0],["2015-09-02",10.2541,10.8419,9.3852,10.2477,3360682.0],["2015-09-07",10.2477,11.1166,10.247722625732422,10.6694,2487129.0],["2015-09-08",10.6694,11.5766,10.4777,11.5574,2599197.0],["2015-09-09",11.5574,12.618,11.468,12.2666,4837324.0],["2015-09-10",12.2666,12.3241,11.8833,11.8897,2009577.0],["2015-09-11",11.8897,12.1835,11.6341,12.1388,2310940.0],["2015-09-14",12.1388,12.3816,10.9249,10.9377,3052924.0],["2015-09-15",10.9377,11.2124,10.2222,10.6247,2436301.0],["2015-09-16",10.6247,11.685215950012207,10.624666213989258,11.6852,2595844.0],["2015-09-17",11.6852,12.4519,11.353,11.8066,4109250.0],["2015-09-18",11.8066,12.6499,11.80660343170166,12.5094,3059698.0],["2015-09-21",12.5094,13.7616,12.2602,13.7616,3728413.0],["2015-09-22",13.7616,15.1352,13.3463,15.1352,8909262.0],["2015-09-23",15.1352,15.9721,14.6305,15.8444,7393204.0],["2015-09-24",15.8444,15.8443603515625,15.1288,15.3588,4107829.0],["2015-09-25",15.3588,15.358809471130371,13.8255,13.8446,5631916.0],["2015-09-28",13.8446,14.7455,13.8191,14.7008,3470833.0],["2015-09-29",14.7008,14.70075511932373,13.8255,14.1833,2509078.0],["2015-09-30",14.1833,14.7391,13.9277,14.2408,3132255.0],["2015-10-08",14.2408,15.4483,14.24075698852539,15.1927,4036591.0],["2015-10-09",15.1927,16.713247299194336,14.9435,16.7132,6013249.0],["2015-10-12",16.7132,17.8057,16.3555,17.3777,7980669.0],["2015-10-13",17.3777,17.377685546875,16.611,16.9944,6390753.0],["2015-10-14",16.9944,17.2371,16.0999,16.1894,4442502.0],["2015-10-15",16.1894,16.8985,16.036,16.8921,5327770.0],["2015-10-16",16.8921,17.1796,16.2405,16.8027,5408770.0],["2015-10-19",16.8027,16.802692413330078,16.1063,16.6494,4080588.0],["2015-10-20",16.6494,17.6588,16.4641,17.416,10953469.0],["2015-10-21",17.416,17.416017532348633,15.671863555908203,15.6719,8350069.0],["2015-10-22",15.6719,16.0935,14.8796,15.9083,7277022.0],["2015-10-23",15.9083,16.5152,15.6527,16.2341,6655746.0],["2015-10-26",16.2341,16.6621,15.8444,16.1702,6871975.0],["2015-10-27",16.1702,16.170190811157227,14.886,15.9721,4617121.0],["2015-10-28",15.9721,16.2916,15.3333,15.3652,4246383.0],["2015-10-29",15.3652,16.2149,15.365196228027344,15.9402,5689720.0],["2015-10-30",15.9402,16.3874,15.6527,16.0552,5967295.0],["2015-11-02",16.0552,16.068,15.0138,15.0138,4653792.0],["2015-11-03",15.0138,15.5121,14.9499,15.1799,3194736.0],["2015-11-04",15.1799,16.138248443603516,15.179920196533203,16.1382,5082787.0],["2015-11-05",16.1382,16.5152,15.8124,16.1574,4853761.0],["2015-11-06",16.1574,17.7738,16.15741539001465,17.7738,2616876.0],["2015-11-09",17.7738,19.5499,17.773792266845703,19.5499,1173375.0],["2015-11-10",19.5499,21.5049,19.549898147583008,21.5049,10411429.0],["2015-11-11",21.5049,22.7443,20.9171,22.4249,23132545.0],["2015-11-12",22.4249,22.424880981445312,21.0066,21.5688,15202734.0],["2015-11-13",21.5688,21.568775177001953,19.6266,20.1568,11278713.0],["2015-11-16",20.1568,21.1343,19.3838,20.7702,8943711.0],["2015-11-17",20.7702,21.7668,19.7799,19.8118,11235396.0],["2015-11-18",19.8118,20.6935,19.4541,19.5307,7290910.0],["2015-11-19",19.5307,21.4857234954834,19.530731201171875,21.4857,10006699.0],["2015-11-20",21.4857,23.6324,21.4857234954834,23.6324,14626701.0],["2015-11-23",23.6324,25.9388,22.3674,23.626,14932855.0],["2015-11-24",23.626,25.9899,22.7124,25.9899,14224530.0],["2015-11-25",25.9899,28.590126037597656,25.989864349365234,28.5901,1513246.0],["2015-11-26",28.5901,31.452333450317383,28.590126037597656,31.4523,20677959.0],["2015-11-27",31.4523,31.9443,28.309,28.309,16142676.0],["2015-11-30",28.309,29.1523,26.3221,28.111,13923753.0],["2015-12-01",28.111,28.110960006713867,25.3638,25.9196,11424660.0],["2015-12-02",25.9196,26.8332,24.1563,26.6415,10355637.0],["2015-12-03",26.6415,27.1526,25.549,26.8012,8639503.0],["2015-12-04",26.8012,28.6412,26.1943,26.5137,9804816.0],["2015-12-07",26.5137,27.20374298095703,25.4213,27.2037,7525150.0],["2015-12-08",27.2037,28.1429,25.6193,27.2101,9920470.0],["2015-12-09",27.2101,27.8426,25.9388,26.7693,6299244.0],["2015-12-10",26.7693,27.1462,25.7471,25.8621,5939806.0],["2015-12-11",25.8621,25.86208724975586,24.5204,24.5204,5687281.0],["2015-12-14",24.5204,25.9388,24.1243,25.8365,5491681.0],["2015-12-15",25.8365,26.9099,25.5618,25.9707,4312653.0],["2015-12-16",25.9707,28.571,25.97069549560547,28.571,8422132.0],["2015-12-17",28.571,29.6443,27.9321,28.9798,11282911.0],["2015-12-18",28.9798,28.979843139648438,27.4721,27.8746,7072398.0],["2015-12-21",27.8746,27.964,27.2165,27.5871,4316320.0],["2015-12-22",27.5871,27.8554,26.6415,27.1079,5693931.0],["2015-12-23",27.1079,27.8362,26.0665,26.2582,5819725.0],["2015-12-24",26.2582,27.1462,25.3574,26.9737,4610544.0],["2015-12-25",26.9737,27.1079,26.1879,26.386,4230042.0],["2015-12-28",26.386,26.6862,25.1657,25.1657,5362837.0],["2015-12-29",25.1657,25.8749,24.9868,25.7471,4227748.0],["2015-12-30",25.7471,26.7054,25.4788,26.1304,5000188.0],["2015-12-31",26.1304,26.4499,24.6099,24.629,5101405.0],["2016-01-04",24.629,24.629037857055664,22.1693,22.1693,3455520.0],["2016-01-05",22.1693,22.169326782226562,19.9524,20.4763,7462276.0],["2016-01-06",20.4763,21.6391,19.9332,21.4666,7194994.0],["2016-01-07",21.4666,21.466554641723633,19.31989860534668,19.3199,1227150.0],["2016-01-08",19.3199,20.3741,17.8313,19.8757,7128891.0],["2016-01-11",19.8757,19.875728607177734,17.888797760009766,17.8888,8041608.0],["2016-01-12",17.8888,18.4574,17.2499,17.4352,5854393.0],["2016-01-13",17.4352,18.0805,16.6238,17.186,6991455.0],["2016-01-14",17.186,18.3296,16.036,18.2146,6794190.0],["2016-01-15",18.2146,18.6044,17.0327,17.2499,7099090.0],["2016-01-18",17.2499,18.3168,16.7452,18.2785,5599357.0],["2016-01-19",18.2785,19.0005,17.761,18.7832,6656161.0],["2016-01-20",18.7832,18.8343,17.8057,18.1443,6154735.0],["2016-01-21",18.1443,18.7002,17.0263,17.0263,5850841.0],["2016-01-22",17.0263,17.4288,16.3299,16.9624,4747534.0],["2016-01-25",16.9624,18.1891,16.611,17.1988,7462144.0],["2016-01-26",17.1988,17.19879913330078,15.4802,15.8444,7093806.0],["2016-01-27",15.8444,15.9721,14.6944,15.4738,4379647.0],["2016-01-28",15.4738,15.47380542755127,14.1385,14.1385,2845270.0],["2016-01-29",14.1385,15.1991,14.0555,14.9819,4863009.0],["2016-02-01",14.9819,15.6591,14.9052,15.3333,4355175.0],["2016-02-02",15.3333,16.7388,15.333251953125,16.611,5404386.0],["2016-02-03",16.611,16.61102294921875,15.8827,16.4705,5019549.0],["2016-02-04",16.4705,17.6332,16.470470428466797,17.4863,5478625.0],["2016-02-05",17.4863,17.8505,17.1221,17.5055,4904566.0],["2016-02-15",17.5055,17.6013,16.6941,17.4991,2464410.0],["2016-02-16",17.4991,19.24962043762207,17.499074935913086,19.2496,5003530.0],["2016-02-17",19.2496,20.4316,19.24962043762207,19.5307,10151344.0],["2016-02-18",19.5307,20.061,18.9813,19.7416,6891948.0],["2016-02-19",19.7416,19.741565704345703,19.2241,19.371,4514995.0],["2016-02-22",19.371,20.6999,19.3135,20.5721,6067723.0],["2016-02-23",20.5721,20.9554,19.5435,19.9268,5381200.0],["2016-02-24",19.9268,20.1952,18.8471,19.1538,5145297.0],["2016-02-25",19.1538,19.2752,17.2435,17.2435,6875833.0],["2016-02-26",17.2435,17.991,16.9944,17.3713,4990789.0],["2016-02-29",17.3713,17.3713,15.6335,15.6335,6174162.0],["2016-03-01",15.6335,16.2277,14.6944,16.0232,4919572.0],["2016-03-02",16.0232,16.9241,15.7677,16.8666,5183518.0],["2016-03-03",16.8666,17.1732,16.3491,16.4641,7320609.0],["2016-03-04",16.4641,16.464082717895508,14.9499,15.001,6182050.0],["2016-03-07",15.001,15.9402,15.001032829284668,15.7166,5225068.0],["2016-03-08",15.7166,16.8219,14.6944,16.6877,7284148.0],["2016-03-09",16.6877,17.8888,16.1319,17.8888,8830230.0],["2016-03-10",17.8888,17.8888,17.888797760009766,17.8888,0.0],["2016-03-11",17.8888,17.8888,17.888797760009766,17.8888,0.0],["2016-03-14",17.8888,17.8888,17.888797760009766,17.8888,0.0],["2016-03-15",17.8888,17.8888,17.888797760009766,17.8888,0.0],["2016-03-16",17.8888,18.5149,16.4513,16.8602,5624605.0],["2016-03-17",16.8602,18.546844482421875,16.86018943786621,18.5468,10567755.0],["2016-03-18",18.5468,20.0035,18.5149,19.9013,15341959.0],["2016-03-21",19.9013,21.89460563659668,19.6393,21.8946,14602105.0],["2016-03-22",21.8946,24.086,21.5368,22.5527,14237101.0],["2016-03-23",22.5527,22.552658081054688,21.6263,22.5143,10074223.0],["2016-03-24",22.5143,23.1277,21.1663,21.4666,14396818.0],["2016-03-25",21.4666,21.6391,20.6424,21.0513,6375840.0],["2016-03-28",21.0513,22.2332,20.9554,21.0832,7152577.0],["2016-03-29",21.0832,21.083223342895508,20.0291,20.3421,7168269.0],["2016-03-30",20.3421,22.2077,20.342113494873047,21.9138,9535099.0],["2016-03-31",21.9138,22.4185,21.2557,21.3196,7798899.0],["2016-04-01",21.3196,21.5816,20.6168,21.3388,4239784.0],["2016-04-05",21.3388,22.2843,21.1663,21.9457,6648199.0],["2016-04-06",21.9457,22.1438,21.4154,21.9457,5641953.0],["2016-04-07",21.9457,22.1566,20.8277,20.8532,6470311.0],["2016-04-08",20.8532,20.85322380065918,19.9843,20.3166,3833512.0],["2016-04-11",20.3166,21.2621,20.316560745239258,21.0257,3661611.0],["2016-04-12",21.0257,21.1343,20.2846,20.636,3186070.0],["2016-04-13",20.636,22.0352,20.636003494262695,21.2877,7160115.0],["2016-04-14",21.2877,21.9649,21.0832,21.4985,4315147.0],["2016-04-15",21.4985,23.65154457092285,21.498498916625977,23.6515,13586359.0],["2016-04-18",23.6515,24.6163,22.9424,23.0893,14925637.0],["2016-04-19",23.0893,23.3832,22.0096,22.8466,11834877.0],["2016-04-20",22.8466,22.8465518951416,20.5593,20.5593,13890303.0],["2016-04-21",20.5593,20.5977,19.4221,19.5052,8039887.0],["2016-04-22",19.5052,19.9652,19.2688,19.9524,5445481.0],["2016-04-25",19.9524,19.952394485473633,19.0452,19.4988,4084428.0],["2016-04-26",19.4988,20.3804,19.4987850189209,20.3166,5902848.0],["2016-04-27",20.3166,20.6871,19.8438,19.9396,5030841.0],["2016-04-28",19.9396,20.1568,19.1666,20.1121,4442355.0],["2016-04-29",20.1121,20.5082,19.8502,20.2846,4135059.0],["2016-05-03",20.2846,22.1693,20.1249,22.099,8269801.0],["2016-05-04",22.099,23.1213,21.6518,22.5207,11857768.0],["2016-05-05",22.5207,22.7443,21.9585,22.3418,5772259.0],["2016-05-06",22.3418,22.9296,20.8532,20.9107,7700637.0],["2016-05-09",20.9107,20.910722732543945,19.1474,19.7288,6892725.0],["2016-05-10",19.7288,20.4891,19.6713,19.9332,4252009.0],["2016-05-11",19.9332,20.3166,19.6777,19.7288,4016965.0],["2016-05-12",19.7288,19.7288,18.7002,19.4924,4091308.0],["2016-05-13",19.4924,19.863,19.0388,19.1346,4093003.0],["2016-05-16",19.1346,19.5243,18.7257,19.3582,4864369.0],["2016-05-17",19.3582,19.6457,18.7832,19.1027,5868171.0],["2016-05-18",19.1027,19.102678298950195,17.793,18.1571,5583417.0],["2016-05-19",18.1571,18.7577,18.0166,18.2721,4421568.0],["2016-05-20",18.2721,18.6555,17.793,18.5277,5355741.0],["2016-05-23",18.5277,19.7735,18.527679443359375,19.1793,5777850.0],["2016-05-24",19.1793,19.7288,18.9877,19.4093,6844918.0],["2016-05-25",19.4093,20.3677,19.409343719482422,19.7224,8341204.0],["2016-05-26",19.7224,19.9013,18.9621,19.8055,4981173.0],["2016-05-27",19.8055,21.786,19.7799,20.9682,12871257.0],["2016-05-30",20.9682,23.0638,20.7638,23.0638,16626109.0],["2016-05-31",23.0638,24.5971,22.6868,24.2457,23326857.0],["2016-06-01",24.2457,25.5299,23.8943,24.891,21250881.0],["2016-06-02",24.891,26.1113,24.2904,25.466,16572199.0],["2016-06-03",25.466,26.3732,24.6674,25.1401,16918762.0],["2016-06-06",25.1401,26.0165,24.6348,24.9866,12479407.0],["2016-06-07",24.9866,25.9462,24.8523,25.799,13781929.0],["2016-06-08",25.799,25.799034118652344,24.5068,24.7691,12887110.0],["2016-06-13",24.7691,24.9546,22.6773,22.7605,13528879.0],["2016-06-14",22.7605,23.4577,22.3127,23.2211,8656215.0],["2016-06-15",23.2211,25.5432,23.22105598449707,25.5432,9546459.0],["2016-06-16",25.5432,28.0956,25.543155670166016,27.7309,18181134.0],["2016-06-17",27.7309,29.4773,26.9185,29.2982,21968055.0],["2016-06-20",29.2982,32.228,28.2235,30.3857,23006778.0],["2016-06-21",30.3857,32.26,29.2854,30.9038,15816259.0],["2016-06-22",30.9038,30.903827667236328,29.4773,30.616,9222357.0],["2016-06-23",30.616,30.6159610748291,29.6308,29.9315,7019238.0],["2016-06-24",29.9315,32.9253,29.682,32.9253,13934554.0],["2016-06-27",32.9253,35.7719,31.9721,34.1599,16325077.0],["2016-06-28",34.1599,36.6739,33.4754,33.872,16242664.0],["2016-06-29",33.872,34.6013,33.0724,34.1087,12441315.0],["2016-06-30",34.1087,34.10871887207031,32.2792,32.3623,12007996.0],["2016-07-01",32.3623,32.7781,31.2301,31.6907,9729177.0],["2016-07-04",31.6907,32.4775,31.3836,32.4135,8744955.0],["2016-07-05",32.4135,34.0128,31.2173,33.8145,18617010.0],["2016-07-06",33.8145,33.81446075439453,31.7802,32.1129,16928490.0],["2016-07-07",32.1129,33.6417,31.3452,33.3091,15919678.0],["2016-07-08",33.3091,33.30910110473633,31.4924,31.8058,14331045.0],["2016-07-11",31.8058,31.805805206298828,30.0722,30.2066,11677840.0],["2016-07-12",30.2066,30.7503,28.7097,30.3601,11478345.0],["2016-07-13",30.3601,30.8718,29.9891,30.2194,7186543.0],["2016-07-14",30.2194,31.8826,30.219350814819336,30.9422,11880021.0],["2016-07-15",30.9422,31.0254,29.5541,29.586,9492597.0],["2016-07-18",29.586,30.1874,29.0487,29.5477,5058990.0],["2016-07-19",29.5477,30.3537,28.7225,30.1426,7488826.0],["2016-07-20",30.1426,32.1512,30.0658,31.2557,14956950.0],["2016-07-21",31.2557,31.2557,29.8675,29.8867,10222594.0],["2016-07-22",29.8867,30.3217,28.8568,29.183,5910144.0],["2016-07-25",29.183,29.65,27.5774,27.603,8503020.0],["2016-07-26",27.603,28.2491,27.602983474731445,28.1595,4928127.0],["2016-07-27",28.1595,29.4837,26.8801,28.3386,14941290.0],["2016-07-28",28.3386,28.338638305664062,26.234,27.168,11931669.0],["2016-07-29",27.168,27.9868,26.5475,27.1616,7914552.0],["2016-08-01",27.1616,28.1083,25.7159,27.8141,9200296.0],["2016-08-02",27.8141,28.6905,27.539,27.8269,9156076.0],["2016-08-03",27.8269,28.5305,27.1936,27.4686,6567240.0],["2016-08-04",27.4686,30.213,27.468647003173828,30.213,20527572.0],["2016-08-05",30.213,30.5968,29.2982,29.9379,16249107.0],["2016-08-08",29.9379,30.3857,29.2342,30.3729,10549897.0],["2016-08-09",30.3729,30.8718,29.4261,30.0722,13804014.0],["2016-08-10",30.0722,30.5008,29.2982,29.3046,11389276.0],["2016-08-11",29.3046,29.3749,27.8908,27.8908,10650792.0],["2016-08-12",27.8908,28.2747,27.507,28.2043,5775798.0],["2016-08-15",28.2043,30.0338,27.5518,29.6308,13130403.0],["2016-08-16",29.6308,29.7844,29.1766,29.2918,12232093.0],["2016-08-17",29.2918,30.053,28.9783,29.5157,11496073.0],["2016-08-18",29.5157,29.9187,28.6777,28.7544,9361366.0],["2016-08-19",28.7544,28.754440307617188,27.8269,27.8589,8325348.0],["2016-08-22",27.8589,28.2619,27.603,27.667,4252021.0],["2016-08-23",27.667,28.5753,27.666954040527344,28.1403,5380855.0],["2016-08-24",28.1403,28.3067,27.6478,27.8653,4853296.0],["2016-08-25",27.8653,29.4133,27.667,29.3046,14009379.0],["2016-08-26",29.3046,31.2173,28.7928,29.9507,17997142.0],["2016-08-29",29.9507,30.0786,28.9208,29.5413,8208313.0],["2016-08-30",29.5413,30.5968,28.5497,28.748,8816530.0],["2016-08-31",28.748,28.748044967651367,27.5646,28.07,9759517.0],["2016-09-01",28.07,28.2619,27.7629,27.8461,4403619.0],["2016-09-02",27.8461,28.0636,27.1872,27.3023,5173804.0],["2016-09-05",27.3023,27.8589,27.30232810974121,27.3407,4157268.0],["2016-09-06",27.3407,28.0188,27.0912,27.9612,6209208.0],["2016-09-07",27.9612,28.1467,27.3791,27.4431,4848795.0],["2016-09-08",27.4431,27.7565,27.3279,27.5966,2975587.0],["2016-09-09",27.5966,27.6989,26.6115,26.669,5194171.0],["2016-09-12",26.669,26.669025421142578,24.59,24.59,8147400.0],["2016-09-13",24.59,25.0826,24.558,24.929,3677764.0],["2016-09-14",24.929,24.929044723510742,24.1934,24.4685,4801827.0],["2016-09-19",24.4685,24.7819,24.4621,24.6796,4181238.0],["2016-09-20",24.6796,24.9099,24.4749,24.5644,2398950.0],["2016-09-21",24.5644,24.9227,23.688,24.8715,5979378.0],["2016-09-22",24.8715,25.0634,24.5324,24.7563,4284372.0],["2016-09-23",24.7563,24.9354,24.4045,24.4429,3797755.0],["2016-09-26",24.4429,24.4428768157959,22.7093,22.8372,7768378.0],["2016-09-27",22.8372,23.0163,22.5814,23.0099,4047280.0],["2016-09-28",23.0099,23.5281,22.7989,23.0355,4110601.0],["2016-09-29",23.0355,23.381,22.9012,23.1251,2853183.0],["2016-09-30",23.1251,23.5025,22.8948,23.2338,3398581.0],["2016-10-10",23.2338,24.7435,23.233844757080078,24.4237,6825780.0],["2016-10-11",24.4237,24.558,24.0846,24.2829,3690805.0],["2016-10-12",24.2829,24.5004,23.9759,24.0207,2846146.0],["2016-10-13",24.0207,24.2318,23.8671,23.9631,2602623.0],["2016-10-14",23.9631,24.0846,23.8352,24.0335,2756163.0],["2016-10-17",24.0335,24.3021,23.4705,23.4705,4076613.0],["2016-10-18",23.4705,25.8182,23.349,25.5687,15505003.0],["2016-10-19",25.5687,25.6391,25.1082,25.4216,7873411.0],["2016-10-20",25.4216,26.2276,25.2105,25.9398,9304468.0],["2016-10-21",25.9398,25.9398,24.6284,25.2297,8329950.0],["2016-10-24",25.2297,25.2553,24.6284,25.0698,4238514.0],["2016-10-25",25.0698,25.492,24.8395,25.4472,5623333.0],["2016-10-26",25.4472,25.6967,25.1593,25.3065,5691589.0],["2016-10-27",25.3065,25.4344,24.7563,25.0058,3562243.0],["2016-10-28",25.0058,25.7159,24.8203,24.8267,4221678.0],["2016-10-31",24.8267,24.82669448852539,24.0015,24.1294,3735417.0],["2016-11-01",24.1294,24.5452,24.0335,24.4173,2998818.0],["2016-11-02",24.4173,24.41728401184082,24.0271,24.2126,3126723.0],["2016-11-03",24.2126,25.1593,24.0527,24.6284,5156365.0],["2016-11-04",24.6284,24.7371,24.091,24.2446,2913391.0],["2016-11-07",24.2446,24.6924,24.1806,24.5196,3304386.0],["2016-11-08",24.5196,24.8331,24.4237,24.6924,3428307.0],["2016-11-09",24.6924,24.8715,23.8608,24.2446,4676328.0],["2016-11-10",24.2446,24.7563,24.1486,24.4365,5031261.0],["2016-11-11",24.4365,24.686,24.1806,24.622,5484402.0],["2016-11-14",24.622,26.2276,24.621990203857422,25.4344,12424089.0],["2016-11-15",25.4344,26.8226,25.1913,25.6583,10652898.0],["2016-11-16",25.6583,26.9953,25.658300399780273,26.8609,12986892.0],["2016-11-17",26.8609,26.86093521118164,25.7734,26.5475,9284500.0],["2016-11-18",26.5475,27.1808,26.2276,26.2916,7973775.0],["2016-11-21",26.2916,27.6222,25.9142,27.507,14602849.0],["2016-11-22",27.507,29.9251,27.507,27.6989,16814329.0],["2016-11-23",27.6989,29.2278,27.3279,28.2619,14348416.0],["2016-11-24",28.2619,28.26187515258789,27.0976,27.1232,7515840.0],["2016-11-25",27.1232,28.1275,26.1381,27.7949,9289072.0],["2016-11-28",27.7949,28.0508,26.8737,26.9505,5016873.0],["2016-11-29",26.9505,27.2,26.4899,26.7074,4828185.0],["2016-11-30",26.7074,27.635,26.5347,26.6882,6738939.0],["2016-12-01",26.6882,27.2192,26.3556,26.8226,3517138.0],["2016-12-02",26.8226,27.0656,25.7095,25.8502,5012830.0],["2016-12-05",25.8502,26.1317,25.3385,25.895,3862708.0],["2016-12-06",25.895,26.0997,25.7159,25.8118,2462032.0],["2016-12-07",25.8118,26.9185,25.5943,26.8609,5032609.0],["2016-12-08",26.8609,26.9313,26.2276,26.3108,3068485.0],["2016-12-09",26.3108,27.1808,26.310794830322266,26.5795,5285938.0],["2016-12-12",26.5795,26.6115,23.9247,24.1614,7437747.0],["2016-12-13",24.1614,24.5644,23.3618,24.5132,4363063.0],["2016-12-14",24.5132,24.9354,24.123,24.3469,3860835.0],["2016-12-15",24.3469,25.0762,23.9887,24.7115,3989782.0],["2016-12-16",24.7115,25.2361,24.7051,24.9226,1924810.0],["2016-12-19",24.9226,24.92264747619629,24.5068,24.5644,1945711.0],["2016-12-20",24.5644,25.0762,24.4685,24.9226,2059696.0],["2016-12-21",24.9226,25.5048,24.7883,24.9226,2603602.0],["2016-12-22",24.9226,25.2041,24.7755,24.8011,2095953.0],["2016-12-23",24.8011,24.8075,24.0079,24.1166,3372306.0],["2016-12-26",24.1166,24.116628646850586,23.0291,23.7072,3769224.0],["2016-12-27",23.7072,24.0591,23.5729,23.8288,1975627.0],["2016-12-28",23.8288,24.2638,23.688,23.9887,1755963.0],["2016-12-29",23.9887,24.2126,23.752,23.9887,1735723.0],["2016-12-30",23.9887,24.8203,23.4513,24.6284,3419685.0],["2017-01-03",24.6284,25.1977,24.4493,24.654,2176779.0],["2017-01-04",24.654,25.1146,24.4173,24.8139,3494593.0],["2017-01-05",24.8139,25.1274,24.5772,24.9482,2755843.0],["2017-01-06",24.9482,25.0058,24.3085,24.4365,2642502.0],["2017-01-09",24.4365,24.8843,24.2126,24.5516,1760061.0],["2017-01-10",24.5516,24.7371,24.3149,24.4109,1724175.0],["2017-01-11",24.4109,24.4301,23.3618,23.4258,4427646.0],["2017-01-12",23.4258,23.7584,23.2722,23.4258,2485656.0],["2017-01-13",23.4258,23.6177,21.8137,22.1464,3496246.0],["2017-01-16",22.1464,22.3383,19.933,20.5983,5151168.0],["2017-01-17",20.5983,21.238,19.8946,21.0397,2455237.0],["2017-01-18",21.0397,21.4235,20.4064,20.5151,2895235.0],["2017-01-19",20.5151,20.6431,20.0354,20.4703,2868834.0],["2017-01-20",20.4703,21.4299,20.0865,21.142,3524589.0],["2017-01-23",21.142,21.8073,21.142026901245117,21.3339,2539057.0],["2017-01-24",21.3339,21.5578,20.9309,21.0909,2815047.0],["2017-01-25",21.0909,21.5259,21.0461,21.4299,2275938.0],["2017-01-26",21.4299,21.8137,21.429895401000977,21.6538,2040459.0],["2017-02-03",21.6538,21.8713,21.5578,21.5578,1521088.0],["2017-02-06",21.5578,21.9289,21.4363,21.9161,2074642.0],["2017-02-07",21.9161,21.9928,21.4299,21.6346,2740021.0],["2017-02-08",21.6346,22.914,21.4747,22.6837,3867420.0],["2017-02-09",22.6837,22.8628,22.4662,22.5558,2260867.0],["2017-02-10",22.5558,22.6453,22.2295,22.2359,1977945.0],["2017-02-13",22.2359,23.1571,22.076,22.5238,2449447.0],["2017-02-14",22.5238,22.7093,22.4022,22.5494,1487715.0],["2017-02-15",22.5494,22.7157,21.6346,21.8137,3162367.0],["2017-02-16",21.8137,22.0888,21.5578,21.7178,1954374.0],["2017-02-17",21.7178,21.8713,21.302,21.3595,2305399.0],["2017-02-20",21.3595,21.6602,20.7582,21.4939,3989673.0],["2017-02-21",21.4939,21.9672,21.1804,21.7753,4392262.0],["2017-02-22",21.7753,22.3766,21.5322,22.3575,4401891.0],["2017-02-23",22.3575,22.8052,22.2103,22.575,4192288.0],["2017-02-24",22.575,22.6453,22.2807,22.4982,2269168.0],["2017-02-27",22.4982,22.8052,22.1336,22.1975,2863702.0],["2017-02-28",22.1975,22.3255,21.7817,22.0184,3553026.0],["2017-03-01",22.0184,22.1975,21.7561,22.0376,3931197.0],["2017-03-02",22.0376,22.3703,21.8777,22.2871,4523568.0],["2017-03-03",22.2871,23.349,21.8905,23.0355,8717719.0],["2017-03-06",23.0355,23.5793,23.0355,23.4769,7526200.0],["2017-03-07",23.4769,24.4173,23.3874,23.6369,9924252.0],["2017-03-08",23.6369,23.7328,23.0291,23.1507,6140110.0],["2017-03-09",23.1507,23.6049,23.0036,23.4513,5331991.0],["2017-03-10",23.4513,23.6944,22.9844,23.4577,4270297.0],["2017-03-13",23.4577,24.251,23.2338,23.9951,7671330.0],["2017-03-14",23.9951,24.1806,23.5025,23.6113,8276248.0],["2017-03-15",23.6113,25.1721,23.2402,24.558,11400540.0],["2017-03-16",24.558,26.6115,24.3725,25.863,14564607.0],["2017-03-17",25.863,26.4707,25.1465,25.5879,10595433.0],["2017-03-20",25.5879,26.5795,25.0762,25.4856,8011339.0],["2017-03-21",25.4856,25.485584259033203,24.4045,24.8523,9734275.0],["2017-03-22",24.8523,25.0442,24.5004,24.5772,6917820.0],["2017-03-23",24.5772,24.9994,24.155,24.9354,7067785.0],["2017-03-24",24.9354,24.961,23.9759,24.3277,6695718.0],["2017-03-27",24.3277,24.5708,24.0591,24.3789,4010287.0],["2017-03-28",24.3789,25.3321,24.1358,25.2361,8652117.0],["2017-03-29",25.2361,25.5751,24.7563,24.7563,7381297.0],["2017-03-30",24.7563,24.756324768066406,23.380977630615234,23.381,8860693.0],["2017-03-31",23.381,23.5473,21.302,21.7306,12314115.0],["2017-04-05",21.7306,22.5174,21.5131,22.1208,6013549.0],["2017-04-06",22.1208,22.5814,21.98,22.0312,3740850.0],["2017-04-07",22.0312,22.1272,21.4683,21.8329,4717930.0],["2017-04-10",21.8329,21.832902908325195,20.3744,20.6175,8041569.0],["2017-04-11",20.6175,20.9501,20.4128,20.9181,4020949.0],["2017-04-12",20.9181,20.918132781982422,20.3488,20.3808,4353250.0],["2017-04-13",20.3808,21.0333,20.380788803100586,20.7646,3535455.0],["2017-04-14",20.7646,20.8925,20.3168,20.4576,2431984.0],["2017-04-17",20.4576,20.6495,20.029,20.2081,2420374.0],["2017-04-18",20.2081,20.6239,19.5364,19.6963,3286120.0],["2017-04-19",19.6963,19.7155,18.5513,19.6323,3588169.0],["2017-04-20",19.6323,19.6707,18.6664,18.756,4997661.0],["2017-04-21",18.756,18.9415,17.2719,17.6109,7318329.0],["2017-04-24",17.6109,17.7836,16.6833,17.0544,4233886.0],["2017-04-25",17.0544,17.4958,16.952,17.0096,3423237.0],["2017-04-26",17.0096,17.4958,17.009578704833984,17.4766,4098472.0],["2017-04-27",17.4766,18.2442,17.0863,18.0395,6266299.0],["2017-04-28",18.0395,19.6707,17.9563,18.8263,7683357.0],["2017-05-02",18.8263,19.2357,18.6152,18.9671,4014042.0],["2017-05-03",18.9671,19.0566,18.628,18.7879,2602210.0],["2017-05-04",18.7879,19.1782,18.7432,18.8519,2934268.0],["2017-05-05",18.8519,18.8647,18.2634,18.4041,2718636.0],["2017-05-08",18.4041,19.1909,18.2506,18.692,4199832.0],["2017-05-09",18.692,19.3637,18.5768,19.2357,4670319.0],["2017-05-10",19.2357,19.498,18.90948486328125,18.9095,4271854.0],["2017-05-11",18.9095,19.689918518066406,18.5513,19.6899,8432382.0],["2017-05-12",19.6899,19.869,19.2677,19.4916,4624222.0],["2017-05-15",19.4916,19.8179,19.0694,19.0822,4118334.0],["2017-05-16",19.0822,20.1249,18.7815,20.029,5858704.0],["2017-05-17",20.029,20.432,19.7859,20.2017,5781190.0],["2017-05-18",20.2017,20.3744,19.6899,19.7091,3538641.0],["2017-05-19",19.7091,20.7902,19.4532,20.3232,4406800.0],["2017-05-22",20.3232,20.32321548461914,19.063,19.1654,4884127.0],["2017-05-23",19.1654,19.2997,18.0395,18.0715,4338495.0],["2017-05-24",18.0715,18.8391,17.9755,18.6344,3570205.0],["2017-05-25",18.6344,18.7304,17.918,18.5513,4621780.0],["2017-05-26",18.5513,18.9799,18.3913,18.4745,3339213.0],["2017-05-31",18.4745,18.9351,18.1738,18.2058,2421285.0],["2017-06-01",18.2058,18.4873,16.6961,17.4958,4356841.0],["2017-06-02",17.4958,18.0523,17.1759,17.9116,3365574.0],["2017-06-05",17.9116,19.6387,17.91155433654785,18.8711,6218962.0],["2017-06-06",18.8711,19.1014,18.6472,18.8071,2770947.0],["2017-06-07",18.8071,19.5108,18.7432,19.2549,4847352.0],["2017-06-08",19.2549,19.6963,18.9031,19.434,5109277.0],["2017-06-09",19.434,19.434036254882812,19.0694,19.1973,2845960.0],["2017-06-12",19.1973,19.197345733642578,17.9499,18.1546,5693161.0],["2017-06-13",18.1546,18.7176,17.9755,18.596,3044814.0],["2017-06-14",18.596,18.6152,18.2954,18.3977,2490376.0],["2017-06-15",18.3977,19.2677,18.3082,18.8711,4600375.0],["2017-06-16",18.8711,19.0374,18.4297,18.6344,3391647.0],["2017-06-19",18.6344,18.8519,18.6024,18.7432,2513409.0],["2017-06-20",18.7432,19.2549,18.7431640625,18.8583,4423653.0],["2017-06-21",18.8583,18.9415,18.2314,18.5257,4622340.0],["2017-06-22",18.5257,18.6152,17.79,17.8156,4166893.0],["2017-06-23",17.8156,18.0779,17.3038,17.6941,3869232.0],["2017-06-26",17.6941,18.2826,17.4318,18.225,3417438.0],["2017-06-27",18.225,18.6792,18.1802,18.4233,3688737.0],["2017-06-28",18.4233,18.423315048217773,17.9627,18.0843,1966510.0],["2017-06-29",18.0843,18.3529,18.0651,18.1866,1710000.0],["2017-06-30",18.1866,18.186626434326172,17.6557,18.0267,2647705.0],["2017-07-03",18.0267,18.5403,17.9304,18.3605,3250578.0],["2017-07-04",18.3605,18.5916,18.2129,18.5788,3738546.0],["2017-07-05",18.5788,18.5916,18.2321,18.5082,3328141.0],["2017-07-06",18.5082,18.8163,18.2835,18.6623,4905444.0],["2017-07-07",18.6623,19.4519,18.5082,19.285,8742505.0],["2017-07-10",19.285,19.4583,18.8677,18.8805,4628751.0],["2017-07-11",18.8805,18.9062,18.0973,18.1037,5056582.0],["2017-07-12",18.1037,18.3156,17.8662,18.2771,3411520.0],["2017-07-13",18.2771,18.2963,17.9111,17.9946,2298181.0],["2017-07-14",17.9946,18.1551,17.8405,17.9432,1744624.0],["2017-07-17",17.9432,17.943239212036133,16.242,16.3062,6634438.0],["2017-07-18",16.3062,16.4667,15.3176,16.0623,6198712.0],["2017-07-19",16.0623,16.062253952026367,15.5487,15.9467,3870489.0],["2017-07-20",15.9467,16.3511,15.7669,15.8119,3421149.0],["2017-07-21",15.8119,16.0109,15.5615,15.5615,3470671.0],["2017-07-24",15.5615,16.1393,15.324,15.966,3526209.0],["2017-07-25",15.966,16.2998,15.7541,15.8311,3339684.0],["2017-07-26",15.8311,15.9852,15.4716,15.6642,3413224.0],["2017-07-27",15.6642,16.6272,15.523,16.4603,5596021.0],["2017-07-28",16.4603,16.7877,16.1778,16.2934,4656568.0],["2017-07-31",16.2934,16.6785,15.921,16.4346,3350416.0],["2017-08-01",16.4346,18.0781,16.3704,18.0781,10542811.0],["2017-08-02",18.0781,19.1951,17.4553,18.6173,18318429.0],["2017-08-03",18.6173,18.8677,17.9882,18.0074,11048154.0],["2017-08-04",18.0074,18.72,17.7827,18.0267,9425700.0],["2017-08-07",18.0267,19.5803,17.8084,19.041,12709036.0],["2017-08-08",19.041,19.2465,18.7072,19.1566,6514522.0],["2017-08-09",19.1566,19.156579971313477,18.6173,18.7265,4827177.0],["2017-08-10",18.7265,18.7329,17.8405,18.2193,7917085.0],["2017-08-11",18.2193,18.6687,17.924,17.9946,5383827.0],["2017-08-14",17.9946,18.7008,17.9111,18.4953,5286736.0],["2017-08-15",18.4953,18.6815,18.123,18.3605,4720404.0],["2017-08-16",18.3605,19.0025,18.2321,18.7265,7277071.0],["2017-08-17",18.7265,19.2593,18.6302,19.0025,7665039.0],["2017-08-18",19.0025,19.002504348754883,18.3669,18.4761,5685955.0],["2017-08-21",18.4761,19.3556,18.476083755493164,19.0025,6982851.0],["2017-08-22",19.0025,19.1758,18.4889,18.566,4772683.0],["2017-08-23",18.566,18.6237,18.1551,18.3092,3665131.0],["2017-08-24",18.3092,18.6302,18.0909,18.3284,3177747.0],["2017-08-25",18.3284,18.5531,18.1679,18.5018,3284250.0],["2017-08-28",18.5018,19.1309,18.4247,18.8741,5225196.0],["2017-08-29",18.8741,19.5739,18.7136,19.362,9212713.0],["2017-08-30",19.362,20.5368,19.1116,20.1966,12143268.0],["2017-08-31",20.1966,20.402,19.8563,19.9911,6564423.0],["2017-09-01",19.9911,20.4598,19.8628,20.2736,5338453.0],["2017-09-04",20.2736,22.0712,20.273616790771484,20.9156,12124699.0],["2017-09-05",20.9156,21.2751,20.6716,21.0055,6882454.0],["2017-09-06",21.0055,21.763,20.7679,21.5191,7414428.0],["2017-09-07",21.5191,22.0198,20.77435874938965,20.7744,8237739.0],["2017-09-08",20.7744,21.1531,20.5689,21.0889,4998006.0],["2017-09-11",21.0889,21.4228,20.723,20.9477,4068516.0],["2017-09-12",20.9477,21.8079,20.7872,21.4292,6252286.0],["2017-09-13",21.4292,21.7437,21.0697,21.5062,5952166.0],["2017-09-14",21.5062,21.6924,21.1531,21.1724,4643998.0],["2017-09-15",21.1724,21.17238426208496,20.2351,20.325,5220325.0],["2017-09-18",20.325,21.4677,20.324974060058594,21.442,5493601.0],["2017-09-19",21.442,22.2573,20.9926,21.1531,8394132.0],["2017-09-20",21.1531,22.9828,21.0568,22.405,15529317.0],["2017-09-21",22.405,23.6119,21.9042,22.1097,13900956.0],["2017-09-22",22.1097,22.109668731689453,21.3136,21.6539,6528382.0],["2017-09-25",21.6539,22.6618,21.4099,21.5961,6742929.0],["2017-09-26",21.5961,21.7181,20.7744,21.1274,5877141.0],["2017-09-27",21.1274,21.4163,20.6716,21.1339,4053346.0],["2017-09-28",21.1339,22.0198,21.133867263793945,21.3971,5272597.0],["2017-09-29",21.3971,22.5912,21.3136,22.5205,7628896.0],["2017-10-09",22.5205,23.047,22.3023,22.3151,7539451.0],["2017-10-10",22.3151,22.3536,21.8657,22.3151,4341900.0],["2017-10-11",22.3151,22.3472,21.2173,21.4549,5810292.0],["2017-10-12",21.4549,21.7823,21.1852,21.5511,3319939.0],["2017-10-13",21.5511,22.0712,21.551149368286133,21.8593,4072561.0],["2017-10-16",21.8593,22.0198,20.5625,20.8257,4964274.0],["2017-10-17",20.8257,22.1482,20.3828,21.9428,8372595.0],["2017-10-18",21.9428,21.942758560180664,20.6973,21.0889,6735100.0],["2017-10-19",21.0889,21.1852,20.4149,20.5689,3841933.0],["2017-10-20",20.5689,20.9862,20.5432,20.9798,2189218.0],["2017-10-23",20.9798,21.8272,20.8707,21.8015,5475888.0],["2017-10-24",21.8015,21.8015193939209,21.1852,21.6282,3103195.0],["2017-10-25",21.6282,22.1674,21.5897,21.9813,5318092.0],["2017-10-26",21.9813,22.3857,21.6474,22.1803,6438757.0],["2017-10-27",22.1803,22.3023,21.641,21.7502,3730621.0],["2017-10-30",21.7502,22.6104,21.0761,22.5334,9609552.0],["2017-10-31",22.5334,22.8929,22.0134,22.8929,9577479.0],["2017-11-01",22.8929,24.4336,22.7388,23.7403,13349092.0],["2017-11-02",23.7403,23.9136,23.175352096557617,23.1754,7649992.0],["2017-11-03",23.1754,24.5492,22.925,24.4593,16178754.0],["2017-11-06",24.4593,26.9052,24.459304809570312,25.923,29170687.0],["2017-11-07",25.923,26.3917,25.0628,26.1926,20094496.0],["2017-11-08",26.1926,26.7833,25.3581,25.3709,12966184.0],["2017-11-09",25.3709,26.0963,25.0371,25.8396,13035817.0],["2017-11-10",25.8396,26.9823,25.4223,25.7754,18869532.0],["2017-11-13",25.7754,27.682,25.6791,27.4188,19881645.0],["2017-11-14",27.4188,27.418813705444336,25.5571,26.1862,16713420.0],["2017-11-15",26.1862,26.4366,24.7354,25.2939,11471952.0],["2017-11-16",25.2939,25.7689,24.9536,25.6213,8537338.0],["2017-11-17",25.6213,26.122,24.523496627807617,24.5235,12039373.0],["2017-11-20",24.5235,25.4608,24.1255,25.3067,14039299.0],["2017-11-21",25.3067,25.8781,24.9665,25.8588,12347659.0],["2017-11-22",25.8588,27.0593,24.8958,26.0707,14959261.0],["2017-11-23",26.0707,26.070663452148438,23.4707,23.7146,12977728.0],["2017-11-24",23.7146,23.71460723876953,22.3857,22.405,11843320.0],["2017-11-27",22.405,22.40497589111328,21.4741,21.6089,7839609.0],["2017-11-28",21.6089,22.7003,21.60892677307129,22.6297,7159221.0],["2017-11-29",22.6297,22.629671096801758,20.5432,21.2687,11945980.0],["2017-11-30",21.2687,21.6154,20.9284,21.3136,6466150.0],["2017-12-01",21.3136,22.2766,21.0568,21.8657,7435357.0],["2017-12-04",21.8657,22.1418,20.5432,20.9284,6720453.0],["2017-12-05",20.9284,21.3329,20.1773,20.5432,6391743.0],["2017-12-06",20.5432,21.6667,20.543243408203125,21.5961,7414293.0],["2017-12-07",21.5961,22.1225,21.3136,21.5768,7565103.0],["2017-12-08",21.5768,22.36,21.2494,21.6988,8296972.0],["2017-12-11",21.6988,22.3344,21.5897,22.1867,8330799.0],["2017-12-12",22.1867,24.4079,22.186708450317383,23.445,20603979.0],["2017-12-13",23.445,24.3823,23.201,24.3052,18909052.0],["2017-12-14",24.3052,24.30523109436035,23.4835,24.0677,15536787.0],["2017-12-15",24.0677,24.0741,22.7966,23.246,15151866.0],["2017-12-18",23.246,23.2716,21.0055,21.4292,15356658.0],["2017-12-19",21.4292,22.0968,21.4035,21.7309,7522623.0],["2017-12-20",21.7309,22.4692,21.5576,21.5897,10216938.0],["2017-12-21",21.5897,22.527,21.2623,22.1995,12104602.0],["2017-12-22",22.1995,22.8287,21.9556,21.9684,11210809.0],["2017-12-25",21.9684,22.405,21.4613,22.206,8806713.0],["2017-12-26",22.206,22.3151,21.4998,22.2702,9818700.0],["2017-12-27",22.2702,22.27016258239746,21.5512,21.6988,6497850.0],["2017-12-28",21.6988,22.0326,20.9284,21.0889,7400745.0],["2017-12-29",21.0889,21.9877,20.967,21.885,7909539.0],["2018-01-02",21.885,22.726,21.7502,22.3472,9528604.0],["2018-01-03",22.3472,22.9057,22.1867,22.726,10666822.0],["2018-01-04",22.726,23.1047,22.3408,22.5334,10234663.0],["2018-01-05",22.5334,22.6425,21.4741,21.763,9818455.0],["2018-01-08",21.763,21.885,21.2623,21.7116,5558455.0],["2018-01-09",21.7116,21.8015,21.442,21.6667,3894354.0],["2018-01-10",21.6667,21.9749,20.9926,21.365,5339470.0],["2018-01-11",21.365,21.6667,20.8835,21.5255,4696305.0],["2018-01-12",21.5255,21.525468826293945,19.6188,19.6252,14090767.0],["2018-01-15",19.6252,19.625219345092773,18.0331,18.2707,10169311.0],["2018-01-16",18.2707,18.5852,18.1037,18.4568,5318652.0],["2018-01-17",18.4568,19.0474,17.8598,18.7008,6665097.0],["2018-01-18",18.7008,18.8934,18.4761,18.6237,3103893.0],["2018-01-19",18.6237,19.484,18.4119,19.4776,6914947.0],["2018-01-22",19.4776,19.5161,18.9062,19.3363,6753231.0],["2018-01-23",19.3363,19.4904,18.9383,19.0346,3541374.0],["2018-01-24",19.0346,19.5161,18.9576,19.4134,5850780.0],["2018-01-25",19.4134,19.5161,18.9832,18.9832,3981201.0],["2018-01-26",18.9832,18.983245849609375,18.2,18.2321,5779440.0],["2018-01-29",18.2321,18.7842,17.6608,17.9368,5846806.0],["2018-01-30",17.9368,18.1808,17.8598,18.0139,2507934.0],["2018-01-31",18.0139,18.1037,17.0958,17.1151,4797400.0],["2018-02-01",17.1151,17.4618,16.7492,17.0766,3520425.0],["2018-02-02",17.0766,17.3976,16.7042,16.8647,4255714.0],["2018-02-05",16.8647,16.884,15.5808,16.3768,2813826.0],["2018-02-06",16.3768,16.376819610595703,14.8618,14.8682,5897275.0],["2018-02-07",14.8682,15.4652,14.6435,15.2405,5335893.0],["2018-02-08",15.2405,15.8889,15.1185,15.7477,4897674.0],["2018-02-09",15.7477,16.6914,15.1378,15.9788,7932106.0],["2018-02-12",15.9788,16.4795,15.7669,16.4025,6692118.0],["2018-02-13",16.4025,16.4731,16.1136,16.1521,4230622.0],["2018-02-14",16.1521,16.2163,15.8953,15.9724,2101978.0],["2018-02-22",15.9724,16.6465,15.972373008728027,16.5437,4300602.0],["2018-02-23",16.5437,16.54373550415039,16.1136,16.3062,3150174.0],["2018-02-26",16.3062,17.936824798583984,16.306201934814453,17.9368,5414670.0],["2018-02-27",17.9368,19.72793960571289,17.936824798583984,19.7279,11491005.0],["2018-02-28",19.7279,20.5304,19.72793960571289,19.9655,29949303.0],["2018-03-01",19.9655,21.0376,19.5225,20.5818,27224736.0],["2018-03-02",20.5818,22.4371,20.2287,21.4613,28527072.0],["2018-03-05",21.4613,22.0198,21.0697,21.7951,22345663.0],["2018-03-06",21.7951,22.1482,21.0953,21.4099,21323313.0],["2018-03-07",21.4099,22.1353,21.0825,21.8272,20945127.0],["2018-03-08",21.8272,21.827199935913086,21.2237,21.5511,14288250.0],["2018-03-09",21.5511,22.5847,21.2944,22.2509,23410213.0],["2018-03-12",22.2509,23.0149,21.962,22.6618,22983147.0],["2018-03-13",22.6618,23.4642,22.084,22.4435,19897795.0],["2018-03-14",22.4435,22.44349479675293,21.0568,21.1852,17788254.0],["2018-03-15",21.1852,21.9299,21.0889,21.8914,15931477.0],["2018-03-16",21.8914,22.1995,21.3778,21.9042,15179851.0],["2018-03-19",21.9042,22.9699,21.5704,22.0968,18285916.0],["2018-03-20",22.0968,22.726,21.1852,22.527,14356723.0],["2018-03-21",22.527,22.9635,21.364980697631836,21.365,16611093.0],["2018-03-22",21.365,21.8978,20.6588,20.8899,15934036.0],["2018-03-23",20.8899,20.889915466308594,18.8035,19.2593,17114991.0],["2018-03-26",19.2593,20.9862,19.259294509887695,20.6395,15963807.0],["2018-03-27",20.6395,22.1482,20.639543533325195,22.1418,22634802.0],["2018-03-28",22.1418,22.2124,21.5897,21.6988,13810951.0],["2018-03-29",21.6988,22.5655,21.641,22.1097,14676141.0],["2018-03-30",22.1097,23.4257,21.8721,23.3679,24935269.0],["2018-04-02",23.3679,24.9729,22.9892,23.5349,28149315.0],["2018-04-03",23.5349,23.53485679626465,22.405,23.2716,15762946.0],["2018-04-04",23.2716,24.4272,22.92498016357422,22.925,16730265.0],["2018-04-09",22.925,23.5284,22.6361,23.1176,11692032.0],["2018-04-10",23.1176,23.11757469177246,21.0761,21.5126,19787121.0],["2018-04-11",21.5126,21.9235,21.3842,21.3842,9601654.0],["2018-04-12",21.3842,21.8914,21.243,21.5062,8504518.0],["2018-04-13",21.5062,22.4435,21.1082,22.4114,14750134.0],["2018-04-16",22.4114,23.0149,21.7502,22.8608,15317757.0],["2018-04-17",22.8608,23.5349,22.1482,22.4756,16853556.0],["2018-04-18",22.4756,24.6968,22.475597381591797,24.2924,28354861.0],["2018-04-19",24.2924,25.2297,23.6954,23.721,29421243.0],["2018-04-20",23.721,25.3517,23.6825,24.8509,29111928.0],["2018-04-23",24.8509,24.850910186767578,22.9186,23.3294,21740677.0],["2018-04-24",23.3294,25.6598,23.1818,25.6598,34488708.0],["2018-04-25",25.6598,25.8075,24.7546,25.3902,25785678.0],["2018-04-26",25.3902,26.321,24.9921,25.2104,26252580.0],["2018-04-27",25.2104,25.8396,23.445,24.1383,18735699.0],["2018-05-02",24.1383,24.5171,23.3808,24.0741,12710968.0],["2018-05-03",24.0741,24.4208,22.5719,24.0805,15497716.0],["2018-05-04",24.0805,24.9986,23.5991,24.0805,14168289.0],["2018-05-07",24.0805,24.7161,22.9635,24.7033,16400829.0],["2018-05-08",24.7033,24.703256607055664,23.7531,24.1576,14766417.0],["2018-05-09",24.1576,25.923,23.9521,25.0499,22143055.0],["2018-05-10",25.0499,25.5763,24.6134,25.4351,17474397.0],["2018-05-11",25.4351,25.5507,24.74819564819336,24.7482,12068419.0],["2018-05-14",24.7482,24.74819564819336,22.2766,22.4692,25259631.0],["2018-05-15",22.4692,22.9186,22.1546,22.7645,10445827.0],["2018-05-16",22.7645,22.9763,22.4756,22.5141,7534947.0],["2018-05-17",22.5141,22.9314,22.482,22.6297,5847001.0],["2018-05-18",22.6297,22.7131,21.3521,21.962,10918266.0],["2018-05-21",21.962,22.803,21.8336,22.7645,10555599.0],["2018-05-22",22.7645,22.925,22.3408,22.681,8595094.0],["2018-05-23",22.681,23.1754,22.5976,22.6939,11792875.0],["2018-05-24",22.6939,22.69386863708496,21.7694,21.8015,10067212.0],["2018-05-25",21.8015,22.3344,21.243,21.2815,7128174.0],["2018-05-28",21.2815,21.442,20.7551,20.8321,6476097.0],["2018-05-29",20.8321,21.2494,20.3956,20.5689,6358510.0],["2018-05-30",20.5689,21.0568,19.6381,19.7729,8592369.0],["2018-05-31",19.7729,20.1837,19.1951,20.0618,7496583.0],["2018-06-01",20.0618,20.061763763427734,19.1823,19.439,5767401.0],["2018-06-04",19.439,20.2351,19.3556,19.805,6725406.0],["2018-06-05",19.805,20.6074,19.804973602294922,20.524,8926014.0],["2018-06-06",20.524,20.523988723754883,20.1581,20.2865,6041302.0],["2018-06-07",20.2865,20.4726,19.3749,19.4904,8843251.0],["2018-06-08",19.4904,19.7087,18.9383,19.683,6928189.0],["2018-06-11",19.683,19.9526,19.362,19.5161,4124067.0],["2018-06-12",19.5161,19.8692,19.3299,19.7665,5165926.0],["2018-06-13",19.7665,20.402,19.6445,19.6702,8770891.0],["2018-06-14",19.6702,20.0618,19.0025,19.9655,7923835.0],["2018-06-15",19.9655,20.3571,19.4455,20.0361,9215212.0],["2018-06-19",20.0361,20.41,18.0312,18.3471,13147024.0],["2018-06-20",18.3471,18.8435,17.9732,18.534,8181817.0],["2018-06-21",18.534,18.53402328491211,17.0255,17.0835,9848401.0],["2018-06-22",17.0835,17.4703,16.6967,17.4059,6143530.0],["2018-06-25",17.4059,17.7475,17.0191,17.0255,5111560.0],["2018-06-26",17.0255,17.87,16.6065,17.7411,8977524.0],["2018-06-27",17.7411,19.3399,17.741090774536133,18.4953,13782916.0],["2018-06-28",18.4953,19.0433,18.3406,18.5147,9645363.0],["2018-06-29",18.5147,19.8878,18.3922,19.746,13786726.0],["2018-07-02",19.746,19.745988845825195,19.082,19.3012,10180371.0],["2018-07-03",19.3012,20.526,19.0498,20.2166,14605704.0],["2018-07-04",20.2166,20.216590881347656,19.1142,19.3721,10520802.0],["2018-07-05",19.3721,19.6622,18.7145,18.8499,7711053.0],["2018-07-06",18.8499,19.9716,18.849910736083984,19.0562,11420476.0],["2018-07-09",19.0562,19.746,19.024,19.5977,7952475.0],["2018-07-10",19.5977,19.8491,19.3592,19.8105,7276048.0],["2018-07-11",19.8105,19.810455322265625,18.1214,18.6887,11709900.0],["2018-07-12",18.6887,20.1392,18.5663,19.7847,13763080.0],["2018-07-13",19.7847,19.78466796875,18.663,18.8821,17029281.0],["2018-07-16",18.8821,19.6751,18.882143020629883,19.2496,10869952.0],["2018-07-17",19.2496,19.8233,19.1336,19.4752,10470451.0],["2018-07-18",19.4752,19.9652,19.0304,19.0626,9460287.0],["2018-07-19",19.0626,19.2109,18.6307,18.7597,7073289.0],["2018-07-20",18.7597,19.1142,18.5534,18.9724,6020857.0],["2018-07-23",18.9724,19.6428,18.8241,19.4043,8879937.0],["2018-07-24",19.4043,19.6428,19.1271,19.6235,9778093.0],["2018-07-25",19.6235,20.7581,19.5268,20.5389,19737555.0],["2018-07-26",20.5389,20.538923263549805,19.8233,19.9265,11563182.0],["2018-07-27",19.9265,20.5583,19.7331,20.2553,10453944.0],["2018-07-30",20.2553,20.4164,19.4752,19.7009,7183701.0],["2018-07-31",19.7009,19.9781,18.0634,18.3084,13833171.0],["2018-08-01",18.3084,18.7145,17.9667,18.1021,7544724.0],["2018-08-02",18.1021,18.1279,17.2447,17.6637,6732583.0],["2018-08-03",17.6637,17.7604,17.1351,17.1351,4675345.0],["2018-08-06",17.1351,17.3221,16.6323,16.8515,4765203.0],["2018-08-07",16.8515,17.4639,16.7677,17.3414,4666032.0],["2018-08-08",17.3414,17.5348,16.8386,16.8772,4650745.0],["2018-08-09",16.8772,17.9538,16.8386,17.7411,7971421.0],["2018-08-10",17.7411,17.9345,17.5412,17.7991,5512950.0],["2018-08-13",17.7991,18.0054,17.0191,17.8507,8649853.0],["2018-08-14",17.8507,17.850683212280273,17.3607,17.4252,4442304.0],["2018-08-15",17.4252,17.5735,17.0964,17.1544,4514400.0],["2018-08-16",17.1544,17.3672,16.6516,16.8966,3574350.0],["2018-08-17",16.8966,17.393,16.6967,16.7483,4161600.0],["2018-08-20",16.7483,16.8837,16.1875,16.7548,4398852.0],["2018-08-21",16.7548,16.9159,16.4582,16.7548,4362255.0],["2018-08-22",16.7548,16.8837,16.4066,16.4453,3365101.0],["2018-08-23",16.4453,16.8837,16.4389,16.671,4214070.0],["2018-08-24",16.671,16.7677,16.3164,16.3357,3084150.0],["2018-08-27",16.3357,16.8128,16.2842,16.7419,3981324.0],["2018-08-28",16.7419,17.0191,16.741865158081055,16.8772,3413026.0],["2018-08-29",16.8772,17.1673,16.7741,16.9417,3724500.0],["2018-08-30",16.9417,17.0578,16.425981521606445,16.426,3125901.0],["2018-08-31",16.426,16.5678,16.1939,16.2068,2111901.0],["2018-09-03",16.2068,16.2068,15.3429,15.7233,4506991.0],["2018-09-04",15.7233,16.1165,15.5557,16.0263,3840751.0],["2018-09-05",16.0263,16.026290893554688,15.2527,15.3752,3800280.0],["2018-09-06",15.3752,15.9038,15.1753,15.5106,4087293.0],["2018-09-07",15.5106,15.7942,14.9819,15.4139,4594183.0],["2018-09-10",15.4139,15.7233,15.052851676940918,15.0529,4158600.0],["2018-09-11",15.0529,15.2398,14.8788,14.9755,3210847.0],["2018-09-12",14.9755,15.1818,14.7047,14.7499,3162450.0],["2018-09-13",14.7499,15.04,14.7047,15.0077,3324750.0],["2018-09-14",15.0077,15.214,14.588695526123047,14.5887,3417792.0],["2018-09-17",14.5887,14.588695526123047,13.7635,13.828,3547950.0],["2018-09-18",13.828,14.376,13.7248,14.2277,3563989.0],["2018-09-19",14.2277,14.9046,14.1697,14.6338,5212350.0],["2018-09-20",14.6338,14.8981,14.5049,14.8788,4030500.0],["2018-09-21",14.8788,14.9626,14.4855,14.8272,4407300.0],["2018-09-25",14.8272,14.9433,14.5694,14.6532,2383950.0],["2018-09-26",14.6532,14.8852,14.5436,14.6403,3215313.0],["2018-09-27",14.6403,14.795,14.1568,14.1761,3611092.0],["2018-09-28",14.1761,14.6983,14.176111221313477,14.6983,4463581.0],["2018-10-08",14.6983,14.698287963867188,13.2994,13.3123,5702340.0],["2018-10-09",13.3123,13.9763,13.1769,13.4605,3126600.0],["2018-10-10",13.4605,13.9698,13.2994,13.4992,3146242.0],["2018-10-11",13.4992,13.49921703338623,12.151873588562012,12.1519,5575113.0],["2018-10-12",12.1519,12.2421,11.2171,11.8102,5848819.0],["2018-10-15",11.8102,12.3001,11.5523,11.8618,3621750.0],["2018-10-16",11.8618,12.1519,11.5266,11.6039,2914800.0],["2018-10-17",11.6039,11.9843,11.2171,11.8747,4905750.0],["2018-10-18",11.8747,11.874669075012207,11.3138,11.3525,3295350.0],["2018-10-19",11.3525,11.7651,10.9657,11.7328,3930975.0],["2018-10-22",11.7328,12.4871,11.732843399047852,12.1712,5433427.0],["2018-10-23",12.1712,12.2357,11.3718,11.5137,4546372.0],["2018-10-24",11.5137,12.5,11.4814,12.0681,8840308.0],["2018-10-25",12.0681,12.06806755065918,10.9592,11.3267,7953601.0],["2018-10-26",11.3267,11.72,11.326705932617188,11.4685,4191651.0],["2018-10-29",11.4685,11.7844,11.2816,11.417,3925912.0],["2018-10-30",11.417,11.416959762573242,10.4435,10.9077,6406035.0],["2018-10-31",10.9077,11.9972,10.907675743103027,11.9972,8580495.0],["2018-11-01",11.9972,12.8159,11.997154235839844,12.0616,14261326.0],["2018-11-02",12.0616,12.5516,12.06162166595459,12.4097,9407613.0],["2018-11-05",12.4097,12.6998,12.0036,12.2292,8367061.0],["2018-11-06",12.2292,12.3646,11.8876,12.2421,6187350.0],["2018-11-07",12.2421,12.4871,12.0874,12.2486,7651674.0],["2018-11-08",12.2486,12.5516,12.1712,12.2421,6316873.0],["2018-11-09",12.2421,12.4291,12.1196,12.2357,4556196.0],["2018-11-12",12.2357,12.5516,11.9262,12.5193,6232509.0],["2018-11-13",12.5193,13.2027,12.2357,12.8094,12457329.0],["2018-11-14",12.8094,14.092305183410645,12.809428215026855,14.0923,18350200.0],["2018-11-15",14.0923,15.504114151000977,14.092305183410645,15.5041,7314150.0],["2018-11-16",15.5041,17.0577,15.504114151000977,16.4776,43295604.0],["2018-11-19",16.4776,16.47755241394043,15.4783,15.9103,23260963.0],["2018-11-20",15.9103,17.0771,15.5428,16.2455,27650394.0],["2018-11-21",16.2455,17.4123,15.5363,15.9489,21189322.0],["2018-11-22",15.9489,17.541248321533203,15.948928833007812,17.5412,30124735.0],["2018-11-23",17.5412,17.541248321533203,16.1165,16.5033,28586571.0],["2018-11-26",16.5033,18.1537,16.503339767456055,17.5348,35084032.0],["2018-11-27",17.5348,18.6049,16.9417,17.7346,31094554.0],["2018-11-28",17.7346,17.9216,16.3293,16.4389,25103158.0],["2018-11-29",16.4389,17.1287,16.2197,16.2713,17874970.0],["2018-11-30",16.2713,16.7483,15.517,16.4647,16856467.0],["2018-12-03",16.4647,17.7733,16.464662551879883,17.1222,22531062.0],["2018-12-04",17.1222,18.6114,17.0191,17.8958,26234938.0],["2018-12-05",17.8958,17.895809173583984,16.4904,16.6323,20062527.0],["2018-12-06",16.6323,17.5026,16.5614,16.8837,15895189.0],["2018-12-07",16.8837,17.3285,16.3809,16.6645,11839536.0],["2018-12-10",16.6645,17.1351,16.6645,16.8386,9577636.0],["2018-12-11",16.8386,17.206,16.6645,16.8837,11741689.0],["2018-12-12",16.8837,16.961,16.181,16.3615,11910166.0],["2018-12-13",16.3615,16.4324,15.762,15.8393,12504000.0],["2018-12-14",15.8393,16.1552,15.4074,15.5363,9447732.0],["2018-12-17",15.5363,15.8264,15.3107,15.6524,7118950.0],["2018-12-18",15.6524,15.7426,14.911,15.4654,8869614.0],["2018-12-19",15.4654,15.6717,15.2463,15.4203,6440419.0],["2018-12-20",15.4203,16.0714,15.420308113098145,15.9231,11354545.0],["2018-12-21",15.9231,16.2648,15.5686,15.7297,9137884.0],["2018-12-24",15.7297,15.7426,15.0271,15.3752,6738345.0],["2018-12-25",15.3752,15.7297,14.8723,15.575,7806225.0],["2018-12-26",15.575,15.7491,15.3558,15.633,7874154.0],["2018-12-27",15.633,15.762,14.5371,14.5371,10415284.0],["2018-12-28",14.5371,15.9941,14.376,15.9941,11241420.0],["2019-01-02",15.9941,16.8257,15.9876,16.3422,20422173.0],["2019-01-03",16.3422,16.5807,15.7426,15.9747,12785319.0],["2019-01-04",15.9747,16.8128,15.7942,16.6129,17286879.0],["2019-01-07",16.6129,16.9288,16.1294,16.6516,16160526.0],["2019-01-08",16.6516,16.8192,16.2455,16.4711,9602703.0],["2019-01-09",16.4711,17.1996,16.297,16.6323,15250803.0],["2019-01-10",16.6323,16.7032,16.181,16.1875,8545962.0],["2019-01-11",16.1875,16.542,16.0972,16.1037,6594714.0],["2019-01-14",16.1037,16.5549,16.0843,16.123,6475563.0],["2019-01-15",16.123,16.4066,15.8587,16.3937,6747955.0],["2019-01-16",16.3937,16.5614,16.0779,16.1423,7153126.0],["2019-01-17",16.1423,17.754,16.142332077026367,16.7032,19012786.0],["2019-01-18",16.7032,16.7419,16.1165,16.4002,11249739.0],["2019-01-21",16.4002,16.542,16.1488,16.3164,6210585.0],["2019-01-22",16.3164,16.5033,16.1552,16.181,6652200.0],["2019-01-23",16.181,16.2455,15.6008,16.1165,9405399.0],["2019-01-24",16.1165,17.1351,16.11654281616211,16.4776,21341145.0],["2019-01-25",16.4776,17.0384,16.2132,16.5162,13960446.0],["2019-01-28",16.5162,16.7354,16.0134,16.0263,10638651.0],["2019-01-29",16.0263,16.1552,15.0271,15.4912,9122158.0],["2019-01-30",15.4912,15.5815,14.8852,14.9175,5188807.0],["2019-01-31",14.9175,15.459,14.4598,14.7821,6933024.0],["2019-02-01",14.7821,15.8909,14.782092094421387,15.7362,8239999.0],["2019-02-11",15.7362,16.4131,15.704,16.3099,8129487.0],["2019-02-12",16.3099,16.484,16.2132,16.3357,6593550.0],["2019-02-13",16.3357,17.0384,16.2455,16.8901,15702789.0],["2019-02-14",16.8901,17.5026,16.8579,16.8772,15698922.0],["2019-02-15",16.8772,17.1738,16.6258,16.9095,9717652.0],["2019-02-18",16.9095,17.4832,16.845,17.4059,13500136.0],["2019-02-19",17.4059,17.6379,17.0255,17.2318,13393852.0],["2019-02-20",17.2318,17.231807708740234,16.6323,16.8966,8161434.0],["2019-02-21",16.8966,17.4703,16.729,16.8772,12689643.0],["2019-02-22",16.8772,17.9087,16.6452,17.8894,18922923.0],["2019-02-25",17.8894,19.5784,17.88936424255371,19.5655,22327452.0],["2019-02-26",19.5655,20.8097,18.8241,19.3463,22306218.0],["2019-02-27",19.3463,20.2553,19.2625,19.9265,18139239.0],["2019-02-28",19.9265,19.926494598388672,18.5534,18.8306,16007175.0],["2019-03-01",18.8306,19.0175,18.3922,18.9402,8621610.0],["2019-03-04",18.9402,20.2424,18.940160751342773,19.3463,18973071.0],["2019-03-05",19.3463,21.1642,19.0498,21.0095,23165503.0],["2019-03-06",21.0095,21.2158,20.0554,20.6034,21190444.0],["2019-03-07",20.6034,20.9902,20.1006,20.6227,18767154.0],["2019-03-08",20.6227,22.5954,19.8878,21.4092,27609745.0],["2019-03-11",21.4092,23.2078,21.40921401977539,22.2022,22580577.0],["2019-03-12",22.2022,23.4335,22.1183,22.9693,21943728.0],["2019-03-13",22.9693,24.6196,22.3375,22.9951,26081358.0],["2019-03-14",22.9951,24.1877,21.7831,23.1434,22937821.0],["2019-03-15",23.1434,24.4198,23.143356323242188,24.1684,21771121.0],["2019-03-18",24.1684,24.755,23.0015,23.4528,19083949.0],["2019-03-19",23.4528,23.452795028686523,21.1062,21.1062,38155050.0],["2019-03-20",21.1062,21.5897,20.6485,21.2158,18271339.0],["2019-03-21",21.2158,23.3368,21.215816497802734,23.3368,6193285.0],["2019-03-22",23.3368,25.670429229736328,23.336755752563477,25.6704,1604112.0],["2019-03-25",25.6704,28.2362,25.670429229736328,28.2362,2611651.0],["2019-03-26",28.2362,31.0598,27.6689,28.2362,53622861.0],["2019-03-27",28.2362,29.3257,26.8244,28.2878,34115742.0],["2019-03-28",28.2878,29.9768,28.1395,28.6165,29146849.0],["2019-03-29",28.6165,28.616535186767578,25.7865,26.9469,25936111.0],["2019-04-01",26.9469,28.0428,26.5085,27.5851,20079193.0],["2019-04-02",27.5851,28.3845,26.7535,27.0049,19804957.0],["2019-04-03",27.0049,27.0048770904541,25.8509,26.4118,14403982.0],["2019-04-04",26.4118,26.6568,25.6511,25.909,14697492.0],["2019-04-08",25.909,26.4053,25.4061,25.5222,12954675.0],["2019-04-09",25.5222,26.7406,25.522157669067383,26.5472,17191920.0],["2019-04-10",26.5472,26.7148,25.722,25.7994,10148863.0],["2019-04-11",25.7994,25.79936408996582,24.2199,24.4198,14176858.0],["2019-04-12",24.4198,25.0644,24.3876,24.51,7432767.0],["2019-04-15",24.51,25.0,23.8525,23.8589,7397323.0],["2019-04-16",23.8589,24.581,23.4657,24.5552,7572966.0],["2019-04-17",24.5552,25.3674,24.5165,24.6519,8754601.0],["2019-04-18",24.6519,24.651865005493164,23.8718,24.0652,7160635.0],["2019-04-19",24.0652,24.6261,23.5173,24.5229,8840946.0],["2019-04-22",24.5229,25.2321,24.394,24.7034,10214190.0],["2019-04-23",24.7034,25.245,24.3489,24.697,8807799.0],["2019-04-24",24.697,25.6253,23.7171,25.606,13296069.0],["2019-04-25",25.606,26.1088,25.03866195678711,25.0387,11927853.0],["2019-04-26",25.0387,25.03866195678711,23.6462,23.7687,9648711.0],["2019-05-06",23.7687,23.768678665161133,20.88059425354004,20.8806,8950429.0],["2019-05-07",20.8806,21.3383,19.5913,20.2101,9131100.0],["2019-05-08",20.2101,21.0804,19.4043,20.2424,10089840.0],["2019-05-09",20.2424,21.1256,20.242380142211914,20.5454,10320525.0],["2019-05-10",20.5454,21.9765,20.1134,21.9056,15019462.0],["2019-05-13",21.9056,22.0281,21.4286,21.5059,8855278.0],["2019-05-14",21.5059,22.0345,21.1513,21.5124,8391798.0],["2019-05-15",21.5124,22.0345,21.512359619140625,21.7058,6495589.0],["2019-05-16",21.7058,21.796,21.3383,21.4157,5477200.0],["2019-05-17",21.4157,22.2924,21.3447,21.5962,11862393.0],["2019-05-20",21.5962,23.7558,21.59616470336914,23.3239,18979836.0],["2019-05-21",23.3239,23.32386589050293,22.1312,22.9564,14245074.0],["2019-05-22",22.9564,23.2658,22.4858,22.9242,10179294.0],["2019-05-23",22.9242,23.7042,22.8275,23.2787,15305980.0],["2019-05-24",23.2787,23.278736114501953,21.912052154541016,21.9121,9847183.0],["2019-05-27",21.9121,23.4915,21.6284,23.2401,13351551.0],["2019-05-28",23.2401,24.3618,23.066,23.182,15661849.0],["2019-05-29",23.182,23.8525,22.95,23.3496,10308307.0],["2019-05-30",23.3496,23.349647521972656,22.3698,22.9306,10123228.0],["2019-05-31",22.9306,23.2014,22.5116,22.5245,7109370.0],["2019-06-03",22.5245,22.821,22.286,22.3698,5443693.0],["2019-06-04",22.3698,22.6792,21.6155,21.7896,5349358.0],["2019-06-05",21.7896,22.2279,21.5575,21.6606,4671801.0],["2019-06-06",21.6606,21.7831,20.5325,20.5776,6457626.0],["2019-06-10",20.5776,21.1449,20.5067,20.887,4510147.0],["2019-06-11",20.887,21.7831,20.7774,21.6735,5567518.0],["2019-06-12",21.6735,22.1506,21.4092,21.9443,5636178.0],["2019-06-13",21.9443,22.3698,21.94428253173828,22.0345,5096361.0],["2019-06-14",22.0345,22.0797,21.1771,21.2029,4822197.0],["2019-06-17",21.2029,21.2738,20.6807,20.7968,2908200.0],["2019-06-18",20.7968,20.9386,20.6163,20.6807,2513815.0],["2019-06-19",20.6807,21.8411,20.680747985839844,21.1385,6097057.0],["2019-06-20",21.1385,21.6026,21.0031,21.4479,4924975.0],["2019-06-21",21.4479,22.0926,21.447898864746094,21.8089,5849044.0],["2019-06-24",21.8089,22.0281,21.4414,21.5768,3492423.0],["2019-06-25",21.5768,21.576828002929688,20.7581,21.0353,4632897.0],["2019-06-26",21.0353,21.2738,20.7774,21.0547,3132750.0],["2019-06-27",21.0547,21.7444,21.016,21.5253,6502447.0],["2019-06-28",21.5253,21.6671,20.8355,20.9128,4596538.0],["2019-07-01",20.9128,22.0474,20.912824630737305,21.983,8254045.0],["2019-07-02",21.983,23.7558,21.98296546936035,22.4923,16644813.0],["2019-07-03",22.4923,23.0531,22.2602,22.4213,7701472.0],["2019-07-04",22.4213,22.6212,21.7896,22.0861,5882880.0],["2019-07-05",22.0861,22.3569,21.8992,22.2602,5090316.0],["2019-07-08",22.2602,22.260168075561523,21.0353,21.0804,6482410.0],["2019-07-09",21.0804,21.744441986083984,20.8226,21.7444,6121149.0],["2019-07-10",21.7444,22.879,21.744441986083984,22.0797,9400201.0],["2019-07-11",22.0797,22.2602,21.4414,21.5962,5791240.0],["2019-07-12",21.5962,22.8855,21.59616470336914,22.647,13871931.0],["2019-07-15",22.647,23.1627,22.2924,23.008,12398458.0],["2019-07-16",23.008,23.3496,22.5696,23.1627,10918945.0],["2019-07-17",23.1627,24.1684,23.162694931030273,23.4657,17935245.0],["2019-07-18",23.4657,23.465686798095703,22.621183395385742,22.6212,10603095.0],["2019-07-19",22.6212,24.4907,22.621183395385742,24.4907,20187426.0],["2019-07-22",24.4907,24.490699768066406,22.041,22.5696,20675473.0],["2019-07-23",22.5696,23.6333,22.215,23.066,12138130.0],["2019-07-24",23.066,23.5624,22.8275,22.9306,13463125.0],["2019-07-25",22.9306,23.3045,22.7566,22.8468,9930921.0],["2019-07-26",22.8468,23.1691,22.5761,22.9177,7365834.0],["2019-07-29",22.9177,23.1305,22.6985,23.124,5515495.0],["2019-07-30",23.124,23.5237,22.9177,23.4399,8784168.0],["2019-07-31",23.4399,23.43990135192871,22.9693,23.0144,6490420.0],["2019-08-01",23.0144,23.1562,22.7308,23.0595,4756155.0],["2019-08-02",23.0595,23.05954933166504,22.2537,22.4729,6098334.0],["2019-08-05",22.4729,22.8468,21.7444,21.796,7098600.0],["2019-08-06",21.796,21.796016693115234,19.9845,20.4358,10411144.0],["2019-08-07",20.4358,20.8613,20.107,20.1779,4839298.0],["2019-08-08",20.1779,20.5647,20.177913665771484,20.3197,3617401.0],["2019-08-09",20.3197,20.5969,19.6686,19.7266,4769332.0],["2019-08-12",19.7266,20.7646,19.726648330688477,20.6936,5180277.0],["2019-08-13",20.6936,20.69363784790039,20.2295,20.4229,3796882.0],["2019-08-14",20.4229,20.8613,20.3455,20.3842,3476859.0],["2019-08-15",20.3842,20.384204864501953,18.7274,19.6364,10988485.0],["2019-08-16",19.6364,19.8298,19.3076,19.4172,6187227.0],["2019-08-19",19.4172,20.3391,19.417211532592773,20.3197,8157207.0],["2019-08-20",20.3197,20.7194,20.2101,20.3778,6071550.0],["2019-08-21",20.3778,21.0547,20.3068,20.5325,8183238.0],["2019-08-22",20.5325,20.8226,20.3197,20.6098,4892695.0],["2019-08-23",20.6098,20.6872,20.223,20.3262,4426471.0],["2019-08-26",20.3262,20.7001,19.6686,20.5389,5960578.0],["2019-08-27",20.5389,21.319,20.5067,21.1965,9272635.0],["2019-08-28",21.1965,23.1949,21.19647789001465,22.041,20016178.0],["2019-08-29",22.041,22.6792,21.7896,21.9314,13634706.0],["2019-08-30",21.9314,22.7566,21.8025,22.3698,14783296.0],["2019-09-02",22.3698,23.2852,21.9507,23.1498,16402287.0],["2019-09-03",23.1498,24.4971,22.95,23.9105,22107742.0],["2019-09-04",23.9105,26.1088,23.6333,25.7865,28166566.0],["2019-09-05",25.7865,26.1797,25.3997,25.9412,28482837.0],["2019-09-06",25.9412,26.0057,24.8646,25.2321,19916218.0],["2019-09-09",25.2321,25.9605,24.9677,25.7413,20010535.0],["2019-09-10",25.7413,26.3344,25.2578,25.5479,16763583.0],["2019-09-11",25.5479,25.909,24.8839,24.9677,13899027.0],["2019-09-12",24.9677,25.909,24.967748641967773,25.4319,14722197.0],["2019-09-16",25.4319,27.0113,25.431903839111328,25.9863,23646909.0],["2019-09-17",25.9863,25.986310958862305,24.7034,24.7872,15009529.0],["2019-09-18",24.7872,25.2063,24.4971,24.7034,10288674.0],["2019-09-19",24.7034,25.7607,24.70343589782715,25.7607,14379232.0],["2019-09-20",25.7607,26.2506,25.419,25.8058,15735658.0],["2019-09-23",25.8058,27.4304,25.606,27.2627,29144841.0],["2019-09-24",27.2627,27.7076,26.6954,26.7277,25157952.0],["2019-09-25",26.7277,27.5851,25.9992,26.2055,18042114.0],["2019-09-26",26.2055,26.3602,23.6333,23.9105,22618137.0],["2019-09-27",23.9105,24.7421,23.73,24.3037,11227078.0],["2019-09-30",24.3037,24.5874,23.9169,24.1168,8267686.0],["2019-10-08",24.1168,24.6905,23.6655,23.7622,7779786.0],["2019-10-09",23.7622,24.8066,23.6591,24.6841,10691388.0],["2019-10-10",24.6841,24.9484,24.4198,24.8839,10010113.0],["2019-10-11",24.8839,24.883941650390625,24.1877,24.4843,9064977.0],["2019-10-14",24.4843,25.5157,24.4842529296875,25.4577,12479805.0],["2019-10-15",25.4577,25.457691192626953,24.0201,24.0265,13791997.0],["2019-10-16",24.0265,24.4069,23.8718,24.1426,6498108.0],["2019-10-17",24.1426,24.8904,24.0523,24.6003,9073138.0],["2019-10-18",24.6003,24.8775,23.9298,24.0975,7708531.0],["2019-10-21",24.0975,24.4198,23.5495,24.4198,6477126.0],["2019-10-22",24.4198,24.4971,23.5495,23.9105,11831059.0],["2019-10-23",23.9105,23.910503387451172,22.6663,22.8855,13820371.0],["2019-10-24",22.8855,22.9886,22.0474,22.5503,8815417.0],["2019-10-25",22.5503,23.0144,22.402,22.8081,7446777.0],["2019-10-28",22.8081,23.9492,22.808130264282227,23.8912,11744026.0],["2019-10-29",23.8912,24.091,23.5302,23.8525,9501522.0],["2019-10-30",23.8525,23.8525,22.8919,23.4077,7781115.0],["2019-10-31",23.4077,23.5302,22.3698,22.4729,9267814.0],["2019-11-01",22.4729,23.0572,21.8854,22.786,5852101.0],["2019-11-04",22.786,23.5123,22.6117,23.2315,8215265.0],["2019-11-05",23.2315,23.7834,22.9894,23.0959,7719177.0],["2019-11-06",23.0959,23.5317,22.4083,22.7182,7739532.0],["2019-11-07",22.7182,23.5801,22.3406,23.5607,9273335.0],["2019-11-08",23.5607,23.6576,22.941,23.0281,9319278.0],["2019-11-11",23.0281,23.02811050415039,21.9532,21.9823,7192597.0],["2019-11-12",21.9823,22.4568,21.5562,22.3599,5846278.0],["2019-11-13",22.3599,22.757,22.1663,22.4761,6163105.0],["2019-11-14",22.4761,23.0862,22.0307,22.9506,10331948.0],["2019-11-15",22.9506,23.4542,22.7085,22.8732,9739132.0],["2019-11-18",22.8732,23.1056,22.7085,23.0184,5827391.0],["2019-11-19",23.0184,23.27020835876465,22.5827,23.2702,7771464.0],["2019-11-20",23.2702,23.27020835876465,22.4471,22.602,7458527.0],["2019-11-21",22.602,22.8538,22.2728,22.5149,4045500.0],["2019-11-22",22.5149,22.9216,22.079099655151367,22.0791,6595447.0],["2019-11-25",22.0791,22.1275,21.0429,21.0623,7093150.0],["2019-11-26",21.0623,21.3722,20.8977,21.0139,3325538.0],["2019-11-27",21.0139,21.7789,20.6749,21.44,5875576.0],["2019-11-28",21.44,21.6046,21.1204,21.1591,3361388.0],["2019-11-29",21.1591,21.624,21.0914,21.5562,3935330.0],["2019-12-02",21.5562,22.1275,21.4012,21.8951,5193942.0],["2019-12-03",21.8951,22.8344,21.7886,22.6214,11474114.0],["2019-12-04",22.6214,23.4736,22.3115,23.3477,15812401.0],["2019-12-05",23.3477,23.7157,22.9119,23.4348,14296027.0],["2019-12-06",23.4348,23.7641,23.1927,23.7253,11302636.0],["2019-12-09",23.7253,24.3064,23.551,23.8416,12575860.0],["2019-12-10",23.8416,24.287,23.5123,24.1127,11735865.0],["2019-12-11",24.1127,24.7421,23.8319,24.4226,13428813.0],["2019-12-12",24.4226,25.4878,24.0449,24.9842,21161271.0],["2019-12-13",24.9842,25.1779,24.4032,24.684,14382778.0],["2019-12-16",24.684,25.3329,24.5969,25.0811,15268851.0],["2019-12-17",25.0811,25.1198,24.6937,24.8584,12854065.0],["2019-12-18",24.8584,24.858354568481445,24.1321,24.3838,16081360.0],["2019-12-19",24.3838,25.1586,24.3161,25.0327,14898508.0],["2019-12-20",25.0327,25.052,24.1708,24.2095,11323131.0],["2019-12-23",24.2095,24.4419,23.5607,23.919,7131777.0],["2019-12-24",23.919,26.1076,23.7835,25.8558,25708519.0],["2019-12-25",25.8558,27.134,25.6137,26.4368,34997450.0],["2019-12-26",26.4368,28.5479,26.34,27.7732,33666168.0],["2019-12-27",27.7732,28.3639,27.0082,27.2115,27851230.0],["2019-12-30",27.2115,27.4923,25.8655,26.9888,18808848.0],["2019-12-31",26.9888,27.2406,26.3884,26.7951,14345039.0],["2020-01-02",26.7951,29.4775,26.7854,28.8578,38780695.0],["2020-01-03",28.8578,29.4194,28.3929,28.8578,31429940.0],["2020-01-06",28.8578,29.2354,28.1605,28.9546,22892927.0],["2020-01-07",28.9546,30.2135,28.4704,28.7125,26401216.0],["2020-01-08",28.7125,28.712512969970703,27.4536,27.5214,19660289.0],["2020-01-09",27.5214,28.3639,27.521404266357422,28.1315,13627837.0],["2020-01-10",28.1315,29.0127,28.0443,28.8287,17790429.0],["2020-01-13",28.8287,30.3878,28.1799,30.2522,26535975.0],["2020-01-14",30.2522,30.2619,29.3516,29.5937,20752985.0],["2020-01-15",29.5937,30.3588,29.3904,30.136,19050805.0],["2020-01-16",30.136,31.5499,30.1167,30.3103,26753583.0],["2020-01-17",30.3103,30.7752,29.6422,29.9714,17781606.0],["2020-01-20",29.9714,31.3368,29.6131,31.1431,20428667.0],["2020-01-21",31.1431,33.6513,30.4072,32.6538,31330378.0],["2020-01-22",32.6538,35.9173,31.7726,35.9173,31236818.0],["2020-01-23",35.9173,38.3285,33.9418,37.7475,47345694.0],["2020-02-03",37.7475,37.74751281738281,33.99018859863281,33.9902,4380700.0],["2020-02-04",33.9902,37.38921356201172,31.4821,37.3892,36090590.0],["2020-02-05",37.3892,40.5752,36.5564,36.8179,47813938.0],["2020-02-06",36.8179,39.6649,35.5202,39.6068,41461932.0],["2020-02-07",39.6068,43.5578,38.8127,42.9768,40806920.0],["2020-02-10",42.9768,46.4339,41.6695,44.6908,39221381.0],["2020-02-11",44.6908,49.164730072021484,44.69081115722656,49.1647,35614044.0],["2020-02-12",49.1647,54.0841064453125,48.9614,54.0841,34131498.0],["2020-02-13",54.0841,59.4974,52.8252,53.842,61226182.0],["2020-02-14",53.842,58.9357,53.6096,55.5367,56331161.0],["2020-02-17",55.5367,58.1804,52.3023,57.8511,47815663.0],["2020-02-18",57.8511,63.632347106933594,56.6987,63.6323,49298917.0],["2020-02-19",63.6323,66.1986,60.0493,62.5574,47677015.0],["2020-02-20",62.5574,63.6808,56.6987,61.0468,55944824.0],["2020-02-21",61.0468,66.1211,59.1681,65.7337,43844343.0],["2020-02-24",65.7337,71.1179,64.6879,67.2541,37576954.0],["2020-02-25",67.2541,68.7551,61.6181,66.8183,40531839.0],["2020-02-26",66.8183,66.81832122802734,60.13649368286133,60.1365,31060901.0],["2020-02-27",60.1365,61.4341,56.2339,57.5315,26739960.0],["2020-02-28",57.5315,60.6788,54.6167,58.2094,37560692.0],["2020-03-02",58.2094,61.4922,57.1636,59.3618,28991507.0],["2020-03-03",59.3618,65.298,59.36178207397461,64.8719,46203254.0],["2020-03-04",64.8719,64.87187957763672,58.3837,59.5942,39890690.0],["2020-03-05",59.5942,61.008,53.9195,57.4153,34533536.0],["2020-03-06",57.4153,57.41534423828125,54.7717,54.8588,18542472.0],["2020-03-09",54.8588,54.85881042480469,50.40425491333008,50.4043,22123641.0],["2020-03-10",50.4043,55.4689,50.40425491333008,54.9847,30943560.0],["2020-03-11",54.9847,55.5657,51.4211,51.6632,27098617.0],["2020-03-12",51.6632,53.1641,49.9491,51.4017,17842887.0],["2020-03-13",51.4017,54.0357,48.7096,52.525,26378606.0],["2020-03-16",52.525,54.0551,50.3558,52.0311,23568176.0],["2020-03-17",52.0311,55.343,51.9537,55.0234,28159928.0],["2020-03-18",55.0234,60.3883,55.023433685302734,56.5244,36188061.0],["2020-03-19",56.5244,62.1701,56.5051,62.1701,38778122.0],["2020-03-20",62.1701,66.5665,57.9576,60.7175,46737325.0],["2020-03-23",60.7175,60.717525482177734,54.607,54.607,23151911.0],["2020-03-24",54.607,55.6335,49.4165,53.5321,28116681.0],["2020-03-25",53.5321,55.0622,52.1764,53.261,18448672.0],["2020-03-26",53.261,55.0041,51.8375,51.9537,15784539.0],["2020-03-27",51.9537,53.1835,50.0266,50.2396,13940541.0],["2020-03-30",50.2396,50.2396354675293,45.6689,46.7728,18588415.0],["2020-03-31",46.7728,50.1428,46.7728271484375,48.4966,16500229.0],["2020-04-01",48.4966,50.7626,46.5307,49.0969,17297086.0],["2020-04-02",49.0969,52.6025,48.9129,52.2442,21818048.0],["2020-04-03",52.2442,52.24418258666992,49.9685,50.288,17585027.0],["2020-04-07",50.288,52.0408,50.288047790527344,51.5954,13218477.0],["2020-04-08",51.5954,56.0499,50.8497,54.7136,22010373.0],["2020-04-09",54.7136,55.6529,53.3094,53.7839,15046947.0],["2020-04-10",53.7839,54.4327,49.8039,50.3268,15929931.0],["2020-04-13",50.3268,50.32678985595703,48.1092,48.3707,10041778.0],["2020-04-14",48.3707,50.8497,48.37065887451172,50.7626,10984558.0],["2020-04-15",50.7626,51.9537,49.7554,49.8039,13896683.0],["2020-04-16",49.8039,51.8471,49.2035,50.7819,12340183.0],["2020-04-17",50.7819,54.423,50.78192138671875,52.893,21267518.0],["2020-04-20",52.893,53.445,51.1886,52.9027,15135021.0],["2020-04-21",52.9027,52.90268325805664,49.9685,50.6948,13347284.0],["2020-04-22",50.6948,52.6703,49.4068,51.9924,14711714.0],["2020-04-23",51.9924,51.99240493774414,49.9685,50.0556,12017213.0],["2020-04-24",50.0556,50.84,45.6205,47.4701,15223365.0],["2020-04-27",47.4701,47.47006607055664,46.0175,46.2305,9125089.0],["2020-04-28",46.2305,47.9833,44.1388,47.1021,14487653.0],["2020-04-29",47.1021,47.4507,46.2015,46.3952,8762976.0],["2020-04-30",46.3952,49.7651,46.39516067504883,48.7967,16206979.0],["2020-05-06",48.7967,52.8736,47.6734,52.5637,21623778.0],["2020-05-07",52.5637,53.1545,51.208,51.3242,18217098.0],["2020-05-08",51.3242,52.6896,51.32421875,51.6051,14933363.0],["2020-05-11",51.6051,53.3578,51.4501,53.1157,16492444.0],["2020-05-12",53.1157,53.115718841552734,50.8884,52.4088,13595598.0],["2020-05-13",52.4088,53.1351,51.8568,51.9924,9520006.0],["2020-05-14",51.9924,53.1254,51.6147,52.0118,13324390.0],["2020-05-15",52.0118,54.1906,51.4985,52.6412,20054712.0],["2020-05-18",52.6412,54.7136,49.8813,50.1912,24345175.0],["2020-05-19",50.1912,52.6122,49.3003,51.8859,23862085.0],["2020-05-20",51.8859,57.0861,51.88588333129883,55.3333,45821337.0],["2020-05-21",55.3333,56.3308,51.2468,51.4501,32257414.0],["2020-05-22",51.4501,51.4792,47.6444,48.2835,24608267.0],["2020-05-25",48.2835,50.1622,48.0898,48.7193,13710023.0],["2020-05-26",48.7193,50.1041,48.719276428222656,49.7264,12955056.0],["2020-05-27",49.7264,53.813,48.1673,51.7987,27824749.0],["2020-05-28",51.7987,56.3308,50.8594,54.5296,31576208.0],["2020-05-29",54.5296,58.4128,54.2294,56.3985,38038602.0],["2020-06-01",56.3985,58.1707,54.8685,57.3475,31921353.0],["2020-06-02",57.3475,62.2669,57.34754943847656,59.9622,33915348.0],["2020-06-03",59.9622,65.8403,58.9454,62.509,39359813.0],["2020-06-04",62.509,62.6156,59.0906,59.7395,27996033.0],["2020-06-05",59.7395,61.9667,58.1029,58.2578,26942631.0],["2020-06-08",58.2578,61.5697,58.25783157348633,58.7808,25703435.0],["2020-06-09",58.7808,60.2333,58.3934,59.8266,19149418.0],["2020-06-10",59.8266,59.9235,55.924,57.5412,22249355.0],["2020-06-11",57.5412,59.3715,57.1442,57.425,17233129.0],["2020-06-12",57.425,57.8124,55.4883,56.5728,14680595.0],["2020-06-15",56.5728,57.4541,54.8685,54.9072,14923015.0],["2020-06-16",54.9072,58.4902,54.90723419189453,58.3837,21526252.0],["2020-06-17",58.3837,58.38372039794922,55.924,56.9408,15874501.0],["2020-06-18",56.9408,60.2043,56.94083023071289,58.9744,22315938.0],["2020-06-19",58.9744,59.4586,57.9092,59.11,14486880.0],["2020-06-22",59.11,62.3444,59.11000442504883,61.5406,26184147.0],["2020-06-23",61.5406,61.540645599365234,59.7007,60.0397,15456594.0],["2020-06-24",60.0397,61.2017,59.0713,59.1294,16491955.0],["2020-06-29",59.1294,59.5555,57.3475,57.6962,12685931.0],["2020-06-30",57.6962,58.8195,57.6961669921875,58.161,11727967.0],["2020-07-01",58.161,58.7808,57.241,57.6381,13032808.0],["2020-07-02",57.6381,59.3134,57.4347,58.5387,13774295.0],["2020-07-03",58.5387,60.9887,58.538665771484375,60.3979,20153222.0],["2020-07-06",60.3979,66.431,60.39794921875,66.431,18607260.0],["2020-07-07",66.431,73.0741,66.43097686767578,73.0741,2486681.0],["2020-07-08",73.0741,77.4802,66.5278,74.149,50825364.0],["2020-07-09",74.149,79.3298,71.699,77.577,35864749.0],["2020-07-10",77.577,80.6662,75.9211,78.7004,30193859.0],["2020-07-13",78.7004,81.6346,76.5215,81.4409,27746620.0],["2020-07-14",81.4409,81.44088745117188,75.5241,77.2865,27388986.0],["2020-07-15",77.2865,77.2865219116211,69.9462,70.8274,30033140.0],["2020-07-16",70.8274,71.515,63.7776,63.7776,26424085.0],["2020-07-17",63.7776,63.9035,60.3399,60.7853,17308850.0],["2020-07-20",60.7853,62.9448,59.6717,62.8383,15487082.0],["2020-07-21",62.8383,64.2037,61.8118,61.8989,12408122.0],["2020-07-22",61.8989,64.349,61.5794,63.2063,14774433.0],["2020-07-23",63.2063,63.3128,60.3302,62.2185,12202334.0],["2020-07-24",62.2185,63.4096,57.028,57.8027,15711832.0],["2020-07-27",57.8027,59.6523,57.80269241333008,58.5193,9329822.0],["2020-07-28",58.5193,60.0009,57.3282,58.1029,9022541.0],["2020-07-29",58.1029,60.6207,57.609,60.3495,11999567.0],["2020-07-30",60.3495,60.8918,58.7323,59.1003,11134179.0],["2020-07-31",59.1003,60.8144,58.742,60.4464,11783415.0],["2020-08-03",60.4464,63.8357,60.44637680053711,63.7195,18062276.0],["2020-08-04",63.7195,63.7873,61.1823,63.1966,13947416.0],["2020-08-05",63.1966,67.777,63.19657897949219,63.3515,17289757.0],["2020-08-06",63.3515,64.3877,61.7343,62.9642,12060882.0],["2020-08-07",62.9642,63.061,59.4102,60.4464,11640685.0],["2020-08-10",60.4464,61.1824,59.1391,60.0203,7057136.0],["2020-08-11",60.0203,60.427,58.8776,58.9066,6336360.0],["2020-08-12",58.9066,59.809,57.5094,59.7799,7594555.0],["2020-08-13",59.7799,60.0419,58.9455,59.0425,4291320.0],["2020-08-14",59.0425,59.7702,58.6641,59.4403,4522723.0],["2020-08-17",59.4403,62.3803,59.3433,61.934,10344212.0],["2020-08-18",61.934,62.293,61.0122,61.4197,6694366.0],["2020-08-19",61.4197,61.5556,58.0237,58.1983,8774166.0],["2020-08-20",58.1983,58.8969,56.5682,57.9072,5072080.0],["2020-08-21",57.9072,58.9455,56.9564,57.2668,4681707.0],["2020-08-24",57.2668,60.2457,55.1904,59.1395,9903261.0],["2020-08-25",59.1395,59.6344,58.3439,59.2463,6687437.0],["2020-08-26",59.2463,59.353,54.9867,55.5009,9954129.0],["2020-08-27",55.5009,57.6647,54.6374,56.8011,7554219.0],["2020-08-28",56.8011,58.6059,56.5682,57.6162,7122647.0],["2020-08-31",57.6162,58.4118,56.9564,57.034,5021479.0],["2020-09-01",57.034,57.03397750854492,55.3068,56.6556,5633159.0],["2020-09-02",56.6556,57.4027,55.7047,56.0346,4565233.0],["2020-09-03",56.0346,57.4124,55.8599,56.3936,7008416.0],["2020-09-04",56.3936,58.7999,54.9964,58.111,11738756.0],["2020-09-07",58.111,58.829,55.792,55.9181,10247550.0],["2020-09-08",55.9181,56.9466,51.1637,51.4742,13691715.0],["2020-09-09",51.4742,51.775,48.3692,48.4372,10245758.0],["2020-09-10",48.4372,49.2716,46.4286,47.0982,6500410.0],["2020-09-11",47.0982,48.67,46.6712,48.6603,5346154.0],["2020-09-14",48.6603,52.396,48.66032791137695,51.2413,9078305.0],["2020-09-15",51.2413,53.3663,49.6112,51.7071,9417874.0],["2020-09-16",51.7071,51.8623,50.1449,50.3195,4881088.0],["2020-09-17",50.3195,52.59,49.9314,51.775,8627948.0],["2020-09-18",51.775,53.2498,51.4742,52.5706,7694253.0],["2020-09-21",52.5706,53.0849,51.8138,51.9011,5193035.0],["2020-09-22",51.9011,52.3863,50.7174,51.3286,4036444.0],["2020-09-23",51.3286,53.2789,51.1637,52.2698,6994141.0],["2020-09-24",52.2698,52.7356,50.5524,50.63,5050571.0],["2020-09-25",50.63,51.3092,49.9993,50.1546,3125495.0],["2020-09-28",50.1546,50.3001,49.0484,49.3201,3145444.0],["2020-09-29",49.3201,50.6494,49.32012939453125,49.8829,3335425.0],["2020-09-30",49.8829,51.1734,49.4172,49.4269,3393674.0],["2020-10-09",49.4269,51.7265,49.426856994628906,51.1249,4893385.0],["2020-10-12",51.1249,53.6379,51.1248779296875,53.3274,6820224.0],["2020-10-13",53.3274,53.32744598388672,52.396,52.9005,4259986.0],["2020-10-14",52.9005,54.3171,52.5221,52.5997,7193957.0],["2020-10-15",52.5997,53.7156,51.6585,51.6974,5060004.0],["2020-10-16",51.6974,52.6191,51.0667,51.3189,3547598.0],["2020-10-19",51.3189,52.2989,50.6688,50.8629,3156266.0],["2020-10-20",50.8629,51.0958,49.5918,50.7853,3776943.0],["2020-10-21",50.7853,51.2801,49.0096,49.3881,3691920.0],["2020-10-22",49.3881,49.8732,48.7088,49.3104,2956820.0],["2020-10-23",49.3104,49.65,46.6809,47.2534,5795942.0],["2020-10-26",47.2534,47.4863,46.1085,47.0108,2910940.0],["2020-10-27",47.0108,47.2825,46.6809,46.9138,2402460.0],["2020-10-28",46.9138,47.1855,45.7009,46.5936,3254499.0],["2020-10-29",46.5936,46.59359359741211,45.2352,45.6427,3917223.0],["2020-10-30",45.6427,47.7871,45.64270782470703,46.3413,8293078.0],["2020-11-02",46.3413,46.5548,44.1776,44.6627,6002901.0],["2020-11-03",44.6627,52.6288,44.66270446777344,49.7276,14971770.0],["2020-11-04",49.7276,50.4554,48.9999,49.194,7549935.0],["2020-11-05",49.194,52.0273,49.193992614746094,50.368,8933190.0],["2020-11-06",50.368,54.8411,49.9799,53.7544,21015125.0],["2020-11-09",53.7544,58.1013,53.75437927246094,56.5294,26153065.0],["2020-11-10",56.5294,56.529422760009766,53.8514,54.3851,15703824.0],["2020-11-11",54.3851,55.6173,52.73556900024414,52.7356,10940444.0],["2020-11-12",52.7356,54.3075,52.1728,52.7356,7458911.0],["2020-11-13",52.7356,54.0455,52.1534,53.2983,7927227.0],["2020-11-16",53.2983,53.8417,51.5518,52.0078,7723395.0],["2020-11-17",52.0078,54.4336,50.4748,54.3366,13639701.0],["2020-11-18",54.3366,56.6459,53.7544,55.1128,16376015.0],["2020-11-19",55.1128,56.51,54.0455,54.6373,11736560.0],["2020-11-20",54.6373,55.0934,52.68705368041992,52.6871,9462184.0],["2020-11-23",52.6871,53.7447,51.872,53.1819,6648679.0],["2020-11-24",53.1819,54.6762,52.7647,53.3954,8259186.0],["2020-11-25",53.3954,53.9678,52.2892,52.3475,7081473.0],["2020-11-26",52.3475,52.7744,50.3583,50.4457,7151116.0],["2020-11-27",50.4457,50.9696,49.5627,50.174,5162070.0],["2020-11-30",50.174,51.416,49.8053,50.5039,5460595.0],["2020-12-01",50.5039,51.1152,50.2322,51.0376,4093771.0],["2020-12-02",51.0376,53.2401,51.03755187988281,52.4251,8246684.0],["2020-12-03",52.4251,53.0655,51.9108,51.9884,5206563.0],["2020-12-04",51.9884,52.9587,51.872,52.2601,4410128.0],["2020-12-07",52.2601,53.8514,52.26012420654297,53.0364,9479817.0],["2020-12-08",53.0364,54.7732,52.5027,54.3366,9738191.0],["2020-12-09",54.3366,54.4239,51.4354,51.4451,8750434.0],["2020-12-10",51.4451,52.0661,50.1934,50.3098,6261220.0],["2020-12-11",50.3098,50.6494,47.1273,48.0781,9341744.0],["2020-12-14",48.0781,48.9029,47.5833,48.2431,3422605.0],["2020-12-15",48.2431,48.5148,47.8356,47.9811,2718541.0],["2020-12-16",47.9811,48.2334,45.3904,45.4487,7995665.0],["2020-12-17",45.4487,47.8647,45.0217,47.8065,7605927.0],["2020-12-18",47.8065,50.63,47.80646896362305,48.4566,8699733.0],["2020-12-21",48.4566,50.533,48.0296,49.8732,8103970.0],["2020-12-22",49.8732,50.0576,47.6512,47.6512,6372343.0],["2020-12-23",47.6512,49.0193,47.1952,48.4372,5927265.0],["2020-12-24",48.4372,48.8544,46.7683,46.9623,4492766.0],["2020-12-25",46.9623,47.7385,46.4966,47.5057,3702556.0],["2020-12-28",47.5057,47.50567626953125,45.8271,46.1764,4339508.0],["2020-12-29",46.1764,48.2819,46.157,47.137,4060658.0],["2020-12-30",47.137,47.7677,46.4772,47.2243,3654152.0],["2020-12-31",47.2243,48.311,47.22428894042969,47.8259,4786027.0],["2021-01-04",47.8259,48.7962,47.7385,48.2334,5907236.0],["2021-01-05",48.2334,49.8053,47.7482,49.7859,10049831.0],["2021-01-06",49.7859,53.1431,49.7665,49.8829,11164002.0],["2021-01-07",49.8829,49.882896423339844,47.0593,47.8356,8485690.0],["2021-01-08",47.8356,48.7768,46.6906,47.8162,5172830.0],["2021-01-11",47.8162,49.4754,47.7968,47.9132,6003982.0],["2021-01-12",47.9132,47.9229,46.8459,47.3989,4743667.0],["2021-01-13",47.3989,49.291,47.0593,48.9999,8001525.0],["2021-01-14",48.9999,52.6385,48.6215,51.0764,14557883.0],["2021-01-15",51.0764,51.8041,49.1164,49.3201,8863837.0],["2021-01-18",49.3201,52.0758,48.5633,51.5906,10499066.0],["2021-01-19",51.5906,52.0855,50.0673,50.7562,8800722.0],["2021-01-20",50.7562,51.8914,49.7956,50.2225,7605213.0],["2021-01-21",50.2225,51.5421,50.0673,50.4651,7323607.0],["2021-01-22",50.4651,50.46507263183594,48.0296,48.3789,8366189.0],["2021-01-25",48.3789,48.37894058227539,46.6712,47.2146,5805953.0],["2021-01-26",47.2146,48.0685,46.3801,46.3898,4799205.0],["2021-01-27",46.3898,46.9914,45.7106,46.1376,3481747.0],["2021-01-28",46.1376,46.351,45.6039,45.7397,2930161.0],["2021-01-29",45.7397,46.4772,45.3904,46.2831,3090055.0],["2021-02-01",46.2831,46.9817,45.9338,46.9332,2741261.0],["2021-02-02",46.9332,46.9429,45.3128,45.3419,3732830.0],["2021-02-03",45.3419,45.7786,39.1029,40.277,11633429.0],["2021-02-04",40.277,40.6554,38.1326,40.5972,7377436.0],["2021-02-05",40.5972,41.1891,38.8603,38.8603,4094313.0],["2021-02-08",38.8603,39.7045,38.6372,38.6663,2895864.0],["2021-02-09",38.6663,39.4134,38.66627883911133,39.3843,3251336.0],["2021-02-10",39.3843,39.7142,38.9089,39.132,3260452.0],["2021-02-18",39.132,43.0423,39.13202667236328,41.6548,6255209.0],["2021-02-19",41.6548,42.8677,40.8591,42.6445,5252241.0],["2021-02-22",42.6445,44.0514,41.7227,42.1496,5382396.0],["2021-02-23",42.1496,42.14964294433594,41.4122,41.5481,3199344.0],["2021-02-24",41.5481,43.1393,41.54806137084961,42.0138,4890295.0],["2021-02-25",42.0138,42.499,40.9465,40.9562,3227162.0],["2021-02-26",40.9562,41.2764,40.1799,40.4031,2421569.0],["2021-03-01",40.4031,41.480140686035156,40.403106689453125,41.4801,3155587.0],["2021-03-02",41.4801,42.0138,40.6554,40.9853,3294374.0],["2021-03-03",40.9853,41.257,40.3352,41.1502,2404665.0],["2021-03-04",41.1502,44.5172,41.15023422241211,42.693,9545104.0],["2021-03-05",42.693,42.858,40.6263,42.5475,5396998.0],["2021-03-08",42.5475,43.0714,41.2376,41.3346,4280202.0],["2021-03-09",41.3346,44.2649,41.334598541259766,42.8483,12314359.0],["2021-03-10",42.8483,43.1782,41.2376,41.8003,6625535.0],["2021-03-11",41.8003,44.5075,40.8592,43.4401,8687937.0],["2021-03-12",43.4401,44.6336,42.8094,43.1976,8532978.0],["2021-03-15",43.1976,43.197566986083984,41.0241,41.3249,6052937.0],["2021-03-16",41.3249,41.5869,39.5881,40.2867,5208155.0],["2021-03-17",40.2867,40.898,39.8986,40.3352,3340949.0],["2021-03-18",40.3352,40.8786,40.1023,40.6166,3175326.0],["2021-03-19",40.6166,40.83,39.9277,40.3449,3040698.0],["2021-03-22",40.3449,40.636,40.015,40.1994,2385305.0],["2021-03-23",40.1994,43.935,40.1993522644043,41.8294,14889330.0],["2021-03-24",41.8294,41.829444885253906,39.9277,40.2479,7121475.0],["2021-03-25",40.2479,40.7427,39.7821,40.0732,3715974.0],["2021-03-26",40.0732,40.6457,39.8015,40.471,4120826.0],["2021-03-29",40.471,40.8786,40.3158,40.3255,3855051.0],["2021-03-30",40.3255,40.32548904418945,39.2776,39.3261,4692171.0],["2021-03-31",39.3261,39.656,38.7633,39.5299,3253344.0],["2021-04-01",39.5299,40.636,39.3843,40.277,4434350.0],["2021-04-02",40.277,41.975,40.276973724365234,41.8003,9448247.0],["2021-04-06",41.8003,42.0817,41.1696,41.3249,4811440.0],["2021-04-07",41.3249,41.324893951416016,40.636,41.2958,3578033.0],["2021-04-08",41.2958,41.295780181884766,39.4813,39.6366,6463124.0],["2021-04-09",39.6366,39.9083,39.3067,39.4134,2702026.0],["2021-04-12",39.4134,39.753,38.938,39.0447,2681200.0],["2021-04-13",39.0447,39.4619,38.7827,38.9962,2078631.0],["2021-04-14",38.9962,39.5396,38.9865,39.3261,1768872.0],["2021-04-15",39.3261,39.326087951660156,38.8021,39.0059,2105264.0],["2021-04-16",39.0059,39.1417,38.3752,38.6178,2774473.0],["2021-04-19",38.6178,39.4328,38.3364,39.3067,2921756.0],["2021-04-20",39.3067,39.5687,38.7536,38.8118,2902474.0],["2021-04-21",38.8118,38.81182861328125,38.3558,38.4431,2639953.0],["2021-04-22",38.4431,38.9671,38.2393,38.317,2925605.0],["2021-04-23",38.317,38.5887,36.7354,36.91,6091115.0],["2021-04-26",36.91,38.1035,36.8712,37.2399,4171896.0],["2021-04-27",37.2399,37.4243,35.6099,35.833,4362094.0],["2021-04-28",35.833,36.1532,35.0762,35.4158,2910577.0],["2021-04-29",35.4158,36.5413,35.41579055786133,35.6681,3612101.0],["2021-04-30",35.6681,35.668067932128906,34.591,34.6104,3625018.0],["2021-05-06",34.6104,35.2023,34.610443115234375,34.7366,2152868.0],["2021-05-07",34.7366,35.3867,34.7365837097168,35.0762,2596058.0],["2021-05-10",35.0762,35.4061,33.3782,33.6013,4472185.0],["2021-05-11",33.6013,33.9215,32.7572,33.7566,3516365.0],["2021-05-12",33.7566,35.1926,33.5237,35.0568,4680412.0],["2021-05-13",35.0568,35.9883,34.5619,34.6784,4226970.0],["2021-05-14",34.6784,35.1247,34.3679,35.0471,3034104.0],["2021-05-17",35.0471,35.8912,34.8821,35.4449,3662849.0],["2021-05-18",35.4449,35.44490051269531,34.5425,34.8336,2631446.0],["2021-05-19",34.8336,35.3673,34.7851,34.9403,2402707.0],["2021-05-20",34.9403,36.1241,34.94034194946289,35.1538,3668516.0],["2021-05-21",35.1538,35.5322,34.6396,34.7366,2272771.0],["2021-05-24",34.7366,35.5516,34.2514,35.5225,3010479.0],["2021-05-25",35.5225,36.0465,35.3188,35.9009,4209797.0],["2021-05-26",35.9009,36.1241,35.571,35.6098,3390561.0],["2021-05-27",35.6098,39.6657,35.60984802246094,39.5881,18024962.0],["2021-05-28",39.5881,39.58806228637695,38.4625,38.5498,9753248.0],["2021-05-31",38.5498,40.9756,38.54984664916992,39.7239,12642599.0],["2021-06-01",39.7239,42.79,39.1029,42.1302,15125532.0],["2021-06-02",42.1302,42.9938,41.1017,41.3734,10078970.0],["2021-06-03",41.3734,42.1399,40.2673,41.2473,6972676.0],["2021-06-04",41.2473,42.2855,40.7621,41.616,8289425.0],["2021-06-07",41.616,43.9738,41.61598205566406,42.0138,10880850.0],["2021-06-08",42.0138,42.5766,40.6263,40.733,7970401.0],["2021-06-09",40.733,42.5378,40.4128,41.5384,6771919.0],["2021-06-10",41.5384,42.3922,41.0047,42.0623,6545315.0],["2021-06-11",42.0623,42.2661,40.5584,40.7039,5668882.0],["2021-06-15",40.7039,42.0526,40.70389938354492,40.9174,5802503.0],["2021-06-16",40.9174,42.3825,40.8494,40.898,6620387.0],["2021-06-17",40.898,48.0296,40.6263,46.3122,23608443.0],["2021-06-18",46.3122,48.0296,45.798,46.875,17645261.0],["2021-06-21",46.875,51.0861,46.87498474121094,49.4754,20947958.0],["2021-06-22",49.4754,49.9508,47.8453,48.0296,12879942.0],["2021-06-23",48.0296,50.7465,47.6609,48.9805,16688702.0],["2021-06-24",48.9805,49.1358,46.5742,46.8362,12824841.0],["2021-06-25",46.8362,47.2534,45.5166,46.0211,10872210.0],["2021-06-28",46.0211,47.6803,45.9144,46.2637,9804261.0],["2021-06-29",46.2637,46.26369857788086,44.197,45.5554,8907937.0],["2021-06-30",45.5554,47.9811,45.55537796020508,47.0982,11529653.0],["2021-07-01",47.0982,53.8999,47.09815216064453,48.3207,25755012.0],["2021-07-02",48.3207,48.320716857910156,45.2546,45.6621,17189225.0],["2021-07-05",45.6621,46.7585,45.0411,46.254,10308780.0],["2021-07-06",46.254,46.5742,43.8574,44.9635,10743458.0],["2021-07-07",44.9635,45.3613,43.7021,45.012,7265405.0],["2021-07-08",45.012,49.5724,44.5172,47.7677,19938195.0],["2021-07-09",47.7677,48.9999,46.8847,47.8841,13525581.0],["2021-07-12",47.8841,48.6991,47.1176,48.4469,13238790.0],["2021-07-13",48.4469,48.9805,46.089,46.5742,11573033.0],["2021-07-14",46.5742,47.0399,45.4875,45.9435,7676773.0],["2021-07-15",45.9435,47.3213,45.6039,46.5742,7390466.0],["2021-07-16",46.5742,49.1855,46.57419204711914,46.7691,11002407.0],["2021-07-19",46.7691,46.76906204223633,43.4465,43.4465,11249794.0],["2021-07-20",43.4465,44.1188,42.9204,44.0604,5658839.0],["2021-07-21",44.0604,47.2465,43.846,46.3793,12383187.0],["2021-07-22",46.3793,53.0731,46.3209,51.9331,31620397.0],["2021-07-23",51.9331,52.5178,50.4034,50.686,21160691.0],["2021-07-26",50.686,51.9331,48.4255,49.9844,15099807.0],["2021-07-27",49.9844,54.9536,49.984432220458984,50.6373,29993742.0],["2021-07-28",50.6373,52.9562,46.7691,50.1111,21145629.0],["2021-07-29",50.1111,56.5126,50.11109924316406,55.5675,35420852.0],["2021-07-30",55.5675,62.9823,54.6613,60.1177,41455787.0],["2021-08-02",60.1177,60.117733001708984,56.0254,58.2665,31366794.0],["2021-08-03",58.2665,58.266456604003906,51.5434,52.3229,28045643.0],["2021-08-04",52.3229,53.9208,50.7737,53.5798,20984116.0],["2021-08-05",53.5798,53.579811096191406,51.2024,52.0696,11697574.0],["2021-08-06",52.0696,53.5895,51.4655,52.5275,10167896.0],["2021-08-09",52.5275,52.52750015258789,50.5885,51.6701,8847238.0],["2021-08-10",51.6701,53.0537,50.6665,51.8552,9628289.0],["2021-08-11",51.8552,52.7711,51.0562,52.3326,9163270.0],["2021-08-12",52.3326,54.7295,52.3131,52.9562,13326368.0],["2021-08-13",52.9562,52.95621871948242,49.7019,49.7311,13738105.0],["2021-08-16",49.7311,50.5983,48.3768,49.2537,8263206.0],["2021-08-17",49.2537,49.5947,47.3244,47.3439,7773523.0],["2021-08-18",47.3439,48.3573,46.8665,48.0065,5915771.0],["2021-08-19",48.0065,49.7896,47.9383,49.5752,8272693.0],["2021-08-20",49.5752,51.9819,49.5752067565918,49.848,13876400.0],["2021-08-23",49.848,51.1537,47.9967,51.1439,11635070.0],["2021-08-24",51.1439,52.7126,50.4521,51.2706,12964446.0],["2021-08-25",51.2706,51.6701,49.5265,50.0819,8217322.0],["2021-08-26",50.0819,50.949,48.4255,48.4547,7699999.0],["2021-08-27",48.4547,49.0198,48.0942,48.2793,5937800.0],["2021-08-30",48.2793,49.3803,46.8762,47.0126,7950356.0],["2021-08-31",47.0126,47.01264953613281,44.3332,45.4439,8957557.0],["2021-09-01",45.4439,46.2819,44.1286,45.668,6658542.0],["2021-09-02",45.668,45.7752,44.6352,44.7229,5100040.0],["2021-09-03",44.7229,46.6716,43.6998,45.5121,10030584.0],["2021-09-06",45.5121,46.2624,44.528,45.8434,6150033.0],["2021-09-07",45.8434,46.165,45.3075,45.6973,5543351.0],["2021-09-08",45.6973,47.7629,45.5219,47.4998,10578049.0],["2021-09-09",47.4998,47.49982452392578,45.3855,45.5901,7175851.0],["2021-09-10",45.5901,47.9285,45.1321,47.0029,11710615.0],["2021-09-13",47.0029,47.9091,46.2332,46.4086,7620798.0],["2021-09-14",46.4086,47.1491,45.405,45.6096,6177079.0],["2021-09-15",45.6096,45.60957717895508,44.2357,44.6839,5266837.0],["2021-09-16",44.6839,45.1906,43.6706,43.7388,4424859.0],["2021-09-17",43.7388,44.7034,43.2224,44.2163,4419285.0],["2021-09-22",44.2163,44.7619,43.0763,43.5732,3465850.0],["2021-09-23",43.5732,45.3757,43.4173,44.8301,5324665.0],["2021-09-24",44.8301,45.1614,43.2906,43.3004,4905750.0],["2021-09-27",43.3004,44.0896,42.3845,42.8521,3899678.0],["2021-09-28",42.8521,43.4563,42.2188,42.4332,2412428.0],["2021-09-29",42.4332,42.43317794799805,40.3188,40.3773,4559197.0],["2021-09-30",40.3773,41.4686,40.37729263305664,40.7573,3107916.0],["2021-10-08",40.7573,41.8291,40.75728988647461,41.0496,3225659.0],["2021-10-11",41.0496,41.5465,40.7963,40.884,2283295.0],["2021-10-12",40.884,41.0691,39.6563,40.0655,2714099.0],["2021-10-13",40.0655,40.6599,39.9778,40.6111,2345843.0],["2021-10-14",40.6111,40.61113739013672,39.9486,39.9973,3189883.0],["2021-10-15",39.9973,39.997291564941406,36.0706,38.4968,8639346.0],["2021-10-18",38.4968,39.4224,37.8537,39.1301,3801687.0],["2021-10-19",39.1301,39.6368,38.7306,38.9937,3204931.0],["2021-10-20",38.9937,39.247,38.3019,38.3311,3703957.0],["2021-10-21",38.3311,39.1106,38.2532,38.7599,4024703.0],["2021-10-22",38.7599,40.7086,38.759857177734375,39.6368,10706109.0],["2021-10-25",39.6368,39.9486,37.6394,38.6527,6861534.0],["2021-10-26",38.6527,39.5588,38.652679443359375,38.9547,4689294.0],["2021-10-27",38.9547,38.954734802246094,37.8927,38.0388,3912018.0],["2021-10-28",38.0388,38.3896,36.7624,36.8794,3898699.0],["2021-10-29",36.8794,38.7111,36.5383,38.5942,4730691.0],["2021-11-01",38.5942,39.2763,38.146,39.0424,4119991.0],["2021-11-02",39.0424,40.2117,38.7599,39.6076,6557853.0],["2021-11-03",39.6076,40.387,39.364,39.8999,3850296.0],["2021-11-04",39.8999,40.7768,39.7537,40.3286,4570625.0],["2021-11-05",40.3286,41.566,39.9681,40.0655,5345801.0],["2021-11-08",40.0655,40.1434,39.1496,39.9681,3693200.0],["2021-11-09",39.9681,41.644,39.7537,41.2055,6127686.0],["2021-11-10",41.2055,41.9265,40.7865,41.5855,5864503.0],["2021-11-11",41.5855,43.5245,41.2152,42.5598,8798375.0],["2021-11-12",42.5598,43.4563,41.8096,42.6281,5943488.0],["2021-11-15",42.6281,43.505,42.4234,42.4819,5463584.0],["2021-11-16",42.4819,42.9983,41.3322,41.4101,6366297.0],["2021-11-17",41.4101,41.8388,40.9229,41.5173,4483258.0],["2021-11-18",41.5173,42.0922,41.0983,41.1568,4008846.0],["2021-11-19",41.1568,42.4429,41.0399,42.024,4764384.0],["2021-11-22",42.024,44.5768,42.02395248413086,43.768,10384461.0],["2021-11-23",43.768,43.9239,42.8034,43.7875,6003797.0],["2021-11-24",43.7875,44.3332,43.2322,43.5537,4970746.0],["2021-11-25",43.5537,45.1906,43.3101,43.8265,7728171.0],["2021-11-26",43.8265,44.0798,43.0275,43.885,5673936.0],["2021-11-29",43.885,44.0896,42.8522,43.7583,4789148.0],["2021-11-30",43.7583,45.0445,43.7291,43.9824,5209779.0],["2021-12-01",43.9824,44.8301,43.7583,44.8106,5407150.0],["2021-12-02",44.8106,45.1321,44.1383,44.5865,4782852.0],["2021-12-03",44.5865,46.5255,44.5865,46.3209,10271724.0],["2021-12-06",46.3209,46.467,44.3527,44.5086,8071600.0],["2021-12-07",44.5086,44.7229,42.1409,42.8716,6824724.0],["2021-12-08",42.8716,44.9178,42.8716,43.9727,5290126.0],["2021-12-09",43.9727,44.148,43.1055,43.2419,3701004.0],["2021-12-10",43.2419,43.24189758300781,42.4819,42.5209,3543504.0],["2021-12-13",42.5209,43.1445,42.1896,42.8424,2967587.0],["2021-12-14",42.8424,43.2224,42.287,42.9106,2699014.0],["2021-12-15",42.9106,43.2224,41.2834,41.3322,5423320.0],["2021-12-16",41.3322,42.2091,41.33216094970703,41.6927,3123522.0],["2021-12-17",41.6927,41.69266891479492,40.0168,40.0947,4958039.0],["2021-12-20",40.0947,41.1958,40.046,40.0947,2842793.0],["2021-12-21",40.0947,40.6306,39.705,40.5624,2840860.0],["2021-12-22",40.5624,41.2347,40.5527,40.7281,2910447.0],["2021-12-23",40.7281,40.728057861328125,40.0558,40.1434,2010325.0],["2021-12-24",40.1434,40.3773,38.9742,39.1106,3062899.0],["2021-12-27",39.1106,39.5978,38.8865,39.0717,2035171.0],["2021-12-28",39.0717,39.6465,39.071651458740234,39.5588,1715544.0],["2021-12-29",39.5588,39.5588264465332,38.8865,38.9645,2100271.0],["2021-12-30",38.9645,39.705,38.906,39.5686,2522834.0],["2021-12-31",39.5686,39.9388,39.1691,39.8024,2186218.0],["2022-01-04",39.8024,40.4942,39.4614,40.4358,2863561.0],["2022-01-05",40.4358,40.435752868652344,39.286,39.666,2314332.0],["2022-01-06",39.666,40.2214,39.2763,39.8316,1928442.0],["2022-01-07",39.8316,40.0168,38.89627456665039,38.8963,2718193.0],["2022-01-10",38.8963,39.3542,38.1558,38.9742,1793604.0],["2022-01-11",38.9742,39.5881,38.8768,39.0132,1898256.0],["2022-01-12",39.0132,39.4419,38.9547,39.2373,1674896.0],["2022-01-13",39.2373,39.23729705810547,38.8865,38.8865,2336808.0],["2022-01-14",38.8865,39.1301,38.7306,38.8183,2245417.0],["2022-01-17",38.8183,39.6465,38.6624,39.5199,2525738.0],["2022-01-18",39.5199,40.0752,39.4322,39.6368,2456565.0],["2022-01-19",39.6368,39.6952,38.8476,38.9742,2022524.0],["2022-01-20",38.9742,39.1593,38.2629,38.3896,1761594.0],["2022-01-21",38.3896,38.6624,37.3081,37.386,2143488.0],["2022-01-24",37.386,38.3409,37.3178,37.8829,1333600.0],["2022-01-25",37.8829,38.185,37.0255,37.0645,1563727.0],["2022-01-26",37.0645,37.5127,36.9378,37.1717,1070553.0],["2022-01-27",37.1717,37.5127,35.486,35.486,2411018.0],["2022-01-28",35.486,36.3142,35.48602294921875,35.5737,1809911.0],["2022-02-07",35.5737,37.2009,35.57371520996094,36.6845,1693808.0],["2022-02-08",36.6845,36.8988,35.7394,36.5091,1817074.0],["2022-02-09",36.5091,37.0158,36.1583,36.7137,1910372.0],["2022-02-10",36.7137,37.3958,36.713714599609375,37.0255,2180746.0],["2022-02-11",37.0255,37.2399,36.1876,36.4019,1850155.0],["2022-02-14",36.4019,36.6358,35.5737,36.1681,1222500.0],["2022-02-15",36.1681,37.0255,36.16807174682617,36.9476,1838905.0],["2022-02-16",36.9476,37.4347,36.9378,37.1814,1853200.0],["2022-02-17",37.1814,37.4445,36.7137,37.2301,1630019.0],["2022-02-18",37.2301,37.8537,36.8404,37.7855,2246841.0],["2022-02-21",37.7855,38.3409,37.3763,38.2337,1808526.0],["2022-02-22",38.2337,38.233707427978516,37.4445,37.8732,1772197.0],["2022-02-23",37.8732,39.705,37.873191833496094,39.2081,4688474.0],["2022-02-24",39.2081,39.4614,37.8342,38.3993,3930453.0],["2022-02-25",38.3993,39.3347,38.1947,38.3896,2357378.0],["2022-02-28",38.3896,38.5747,37.9511,38.4383,1692176.0],["2022-03-01",38.4383,38.487,38.0681,38.1752,1248914.0],["2022-03-02",38.1752,38.17524719238281,37.5224,37.9706,1246200.0],["2022-03-03",37.9706,38.8378,37.6101,37.7855,1791460.0],["2022-03-04",37.7855,38.4773,36.9281,37.1229,2109173.0],["2022-03-07",37.1229,37.12294387817383,35.827,35.9927,2335894.0],["2022-03-08",35.9927,37.2983,35.486,36.246,2668809.0],["2022-03-09",36.246,37.2886,35.6127,37.0742,3977235.0],["2022-03-10",37.0742,37.9804,36.6747,36.6747,2526823.0],["2022-03-11",36.6747,36.8794,35.8953,36.6553,2250722.0],["2022-03-14",36.6553,36.655250549316406,35.0768,35.1547,2294983.0],["2022-03-15",35.1547,35.154747009277344,32.446,32.4753,4324262.0],["2022-03-16",32.4753,33.5763,31.8127,33.5276,3056969.0],["2022-03-17",33.5276,37.2009,33.52757263183594,35.6517,7182399.0],["2022-03-18",35.6517,36.9086,35.1742,36.0219,4141680.0],["2022-03-21",36.0219,36.4994,35.6419,36.2753,3144036.0],["2022-03-22",36.2753,37.3665,35.905,36.967,4144464.0],["2022-03-23",36.967,37.3081,36.6358,37.006,3003554.0],["2022-03-24",37.006,37.4153,36.4117,36.8501,3701404.0],["2022-03-25",36.8501,37.3568,36.7235,36.8209,2672330.0],["2022-03-28",36.8209,36.9378,36.0317,36.8794,2539755.0],["2022-03-29",36.8794,37.2691,35.8173,35.9342,2328835.0],["2022-03-30",35.9342,36.5286,35.93423080444336,36.285,1680555.0],["2022-03-31",36.285,36.5383,34.9014,34.9696,2822538.0],["2022-04-01",34.9696,35.2327,34.4532,34.7163,1566201.0],["2022-04-06",34.7163,34.716285705566406,33.8881,34.0245,1762994.0],["2022-04-07",34.0245,34.3071,33.615264892578125,33.6153,1668287.0],["2022-04-08",33.6153,34.346,32.8358,33.4886,1865223.0],["2022-04-11",33.4886,33.48859405517578,31.8712,31.9978,2071013.0],["2022-04-12",31.9978,32.5142,31.6763,32.485,1502982.0],["2022-04-13",32.485,32.8553,31.9296,32.3096,1140436.0],["2022-04-14",32.3096,33.1183,32.30962371826172,32.8553,1434808.0],["2022-04-15",32.8553,32.85526657104492,31.919883728027344,31.9199,1460468.0],["2022-04-18",31.9199,33.6542,31.9004,33.3912,2799269.0],["2022-04-19",33.3912,33.39116287231445,32.5922,32.7189,1819868.0],["2022-04-20",32.7189,33.1476,32.105,32.1342,1375900.0],["2022-04-21",32.1342,32.563,31.345,31.4912,1649800.0],["2022-04-22",31.4912,31.6081,30.7409,31.0625,1415035.0],["2022-04-25",31.0625,31.062454223632812,27.05785369873047,27.0579,3596362.0],["2022-04-26",27.0579,27.5061,24.8168,25.265,4214366.0],["2022-04-27",25.265,26.6389,24.1835,26.2784,4643848.0],["2022-04-28",26.2784,26.2784,25.3722,25.8107,2588254.0],["2022-04-29",25.8107,26.6779,25.81067657470703,26.4245,3028444.0],["2022-05-05",26.4245,27.0286,26.3271,26.4927,2133078.0],["2022-05-06",26.4927,26.7461,25.7035,26.2199,1432900.0],["2022-05-09",26.2199,26.6584,26.1809,26.3173,1112525.0],["2022-05-10",26.3173,27.2625,25.9568,27.165,3278967.0],["2022-05-11",27.165,29.4743,27.0871,28.3537,5634138.0],["2022-05-12",28.3537,29.0455,28.0809,28.5973,2762156.0],["2022-05-13",28.5973,28.8604,28.2563,28.383,1578426.0],["2022-05-16",28.383,28.8409,27.964,28.0809,1534599.0],["2022-05-17",28.0809,28.5876,27.9153,28.344,1726549.0],["2022-05-18",28.344,28.6948,28.2173,28.4219,1394398.0],["2022-05-19",28.4219,28.8994,27.8861,28.724,2226212.0],["2022-05-20",28.724,29.7081,28.723997116088867,29.445,3074528.0],["2022-05-23",29.445,29.903,29.2307,29.825,2291613.0],["2022-05-24",29.825,30.0686,28.4707,28.4804,3357433.0],["2022-05-25",28.4804,29.5327,28.3148,28.4804,1906147.0],["2022-05-26",28.4804,28.9189,27.9737,28.3148,2011961.0],["2022-05-27",28.3148,29.0163,27.8861,28.1394,1521727.0],["2022-05-30",28.1394,28.8799,28.139385223388672,28.646,1906970.0],["2022-05-31",28.646,29.2989,28.3537,29.2209,2437374.0],["2022-06-01",29.2209,29.5035,28.9384,29.3086,2054197.0],["2022-06-02",29.3086,30.0589,29.0358,29.9419,3305722.0],["2022-06-06",29.9419,30.6727,29.9419,30.4194,3521733.0],["2022-06-07",30.4194,30.7507,29.5327,29.7958,2933363.0],["2022-06-08",29.7958,30.3025,29.2891,29.7666,2280500.0],["2022-06-09",29.7666,29.76656150817871,28.9091,29.0553,2244700.0],["2022-06-10",29.0553,29.6691,28.8896,29.4548,3574440.0],["2022-06-13",29.4548,29.8932,29.143,29.5132,2764160.0],["2022-06-14",29.5132,29.513227462768555,28.0225,29.143,2858649.0],["2022-06-15",29.143,30.1076,29.0358,29.5035,3138026.0],["2022-06-16",29.5035,31.6276,29.406,31.4425,8051489.0],["2022-06-17",31.4425,31.44245147705078,30.6825,31.004,4362333.0],["2022-06-20",31.004,31.3255,30.4389,30.663,3396040.0],["2022-06-21",30.663,31.2866,30.3219,30.7701,3330021.0],["2022-06-22",30.7701,31.0137,29.9127,29.9614,2542849.0],["2022-06-23",29.9614,30.7117,29.9127,30.6532,2471131.0],["2022-06-24",30.6532,31.1014,30.4096,30.8384,2704838.0],["2022-06-27",30.8384,31.3548,30.6922,31.1307,2846506.0],["2022-06-28",31.1307,32.1342,30.7409,32.0271,4819319.0],["2022-06-29",32.0271,33.4107,31.5789,32.1927,7167327.0],["2022-06-30",32.1927,32.7702,31.7229,32.3983,3822062.0],["2022-07-01",32.3983,32.594,31.811,31.8501,2800479.0],["2022-07-04",31.8501,32.0557,30.9888,31.8403,2803606.0],["2022-07-05",31.8403,32.643,31.7425,32.5255,3541139.0],["2022-07-06",32.5255,33.4554,32.2123,32.4961,3777418.0],["2022-07-07",32.4961,32.7506,31.9089,32.6625,2536833.0],["2022-07-08",32.6625,33.3966,32.4961,33.1324,3321728.0],["2022-07-11",33.1324,33.13235092163086,31.6348,31.7718,2573613.0],["2022-07-12",31.7718,31.948,30.4015,30.4113,2665997.0],["2022-07-13",30.4113,30.8028,30.196,30.3917,1699508.0],["2022-07-14",30.3917,30.979,30.147,30.8028,1601234.0],["2022-07-15",30.8028,31.2433,30.2057,30.2155,1865571.0],["2022-07-18",30.2155,30.8322,30.1568,30.5287,1279546.0],["2022-07-19",30.5287,30.9007,30.3428,30.7343,1392875.0],["2022-07-20",30.7343,31.3118,30.734294891357422,31.2139,1785790.0],["2022-07-21",31.2139,32.0067,30.9398,31.3901,2394912.0],["2022-07-22",31.3901,31.9186,30.656,30.793,2109859.0],["2022-07-25",30.793,31.2041,29.9121,30.2449,1634098.0],["2022-07-26",30.2449,30.9105,29.824,30.7832,1582150.0],["2022-07-27",30.7832,30.9105,30.3526,30.47,968793.0],["2022-07-28",30.47,31.811,30.47001838684082,31.2726,2831281.0],["2022-07-29",31.2726,31.7914,31.0181,31.0769,1806960.0],["2022-08-01",31.0769,32.1731,30.6658,32.1438,3635197.0],["2022-08-02",32.1438,32.594,30.8322,32.0557,5138341.0],["2022-08-03",32.0557,34.5125,32.05567169189453,33.0834,8246880.0],["2022-08-04",33.0834,33.8077,32.643,33.1324,5802987.0],["2022-08-05",33.1324,35.5206,32.7898,35.1193,10377202.0],["2022-08-08",35.1193,35.4032,34.2775,35.2759,6983357.0],["2022-08-09",35.2759,35.736,34.3461,35.7066,5798974.0],["2022-08-10",35.7066,36.6952,34.9627,35.5696,7619995.0],["2022-08-11",35.5696,37.1356,35.56956100463867,36.382,7132699.0],["2022-08-12",36.382,36.8028,35.481468200683594,35.4815,6692713.0],["2022-08-15",35.4815,36.2841,35.3249,35.413,4600867.0],["2022-08-16",35.413,38.0949,35.41295623779297,37.3901,9227126.0],["2022-08-17",37.3901,37.674,36.705,36.9888,4606861.0],["2022-08-18",36.9888,38.3689,36.656,37.9774,6611257.0],["2022-08-19",37.9774,38.4472,36.1666,36.2156,6387218.0],["2022-08-22",36.2156,36.8029,34.9138,36.3722,3471734.0],["2022-08-23",36.3722,36.7245,35.7262,36.196,2996417.0],["2022-08-24",36.196,36.5288,34.5027,34.6984,4190368.0],["2022-08-25",34.6984,35.4227,33.5239,33.9937,3190068.0],["2022-08-26",33.9937,34.4342,33.3966,33.5043,2236316.0],["2022-08-29",33.5043,33.886,32.8877,33.0443,2561363.0],["2022-08-30",33.0443,33.6022,32.6527,32.9855,2354580.0],["2022-08-31",32.9855,33.1911,31.7131,31.8599,2775365.0],["2022-09-01",31.8599,32.2808,31.2726,31.439,1955968.0],["2022-09-02",31.439,32.4472,31.2335,32.2319,2133190.0],["2022-09-05",32.2319,32.5451,31.5956,31.9284,1971207.0],["2022-09-06",31.9284,32.6136,31.8599,32.2514,1733553.0],["2022-09-07",32.2514,33.4358,32.1927,32.9562,3439402.0],["2022-09-08",32.9562,33.3281,32.4276,32.5353,2018492.0],["2022-09-09",32.5353,33.1421,31.9186,32.2514,1645417.0],["2022-09-13",32.2514,33.2009,32.2025,32.3591,1505300.0],["2022-09-14",32.3591,32.4766,31.811,32.2123,1298747.0],["2022-09-15",32.2123,32.5842,30.8713,31.4195,2517615.0],["2022-09-16",31.4195,31.8991,31.0769,31.1356,1486778.0],["2022-09-19",31.1356,31.6054,30.3721,30.5777,1450914.0],["2022-09-20",30.5777,30.7734,30.2449,30.3428,1419782.0],["2022-09-21",30.3428,30.6854,29.5793,30.5385,1470276.0],["2022-09-22",30.5385,30.7832,30.3428,30.5875,1035698.0],["2022-09-23",30.5875,30.5973,29.0703,29.2563,1992182.0],["2022-09-26",29.2563,29.6478,28.9235,29.364,1129501.0],["2022-09-27",29.364,29.9415,29.1682,29.8632,1228400.0],["2022-09-28",29.8632,30.01,29.2465,29.2465,1127776.0],["2022-09-29",29.2465,29.8534,28.874576568603516,28.8746,1377840.0],["2022-09-30",28.8746,29.0997,28.4733,28.6103,1400148.0],["2022-10-10",28.6103,28.855,26.8289,26.9953,1811509.0],["2022-10-11",26.9953,27.563,26.6625,26.8974,2174108.0],["2022-10-12",26.8974,27.749,26.5842,27.7098,3043997.0],["2022-10-13",27.7098,28.1111,27.5238,27.8958,1807748.0],["2022-10-14",27.8958,28.6299,27.7979,28.532,1857995.0],["2022-10-17",28.532,29.5597,28.2286,29.4912,2122021.0],["2022-10-18",29.4912,29.5597,29.0703,29.2172,1549500.0],["2022-10-19",29.2172,29.4521,28.786483764648438,28.7865,1295000.0],["2022-10-20",28.7865,30.2155,28.3362,29.4423,3350195.0],["2022-10-21",29.4423,29.6576,28.6103,29.0116,2189187.0],["2022-10-24",29.0116,30.4896,29.011606216430664,29.4814,3597010.0],["2022-10-25",29.4814,29.5402,28.6788,29.0214,2165479.0],["2022-10-26",29.0214,30.0981,28.7767,29.8729,2589416.0],["2022-10-27",29.8729,30.5679,29.7066,30.1372,2822825.0],["2022-10-28",30.1372,30.7832,29.4814,29.687,3424826.0],["2022-10-31",29.687,30.4211,29.4619,30.0296,2333629.0],["2022-11-01",30.0296,30.4407,29.7066,30.3721,2152470.0],["2022-11-02",30.3721,30.8028,30.3036,30.6364,2278810.0],["2022-11-03",30.6364,31.4097,30.3624,31.3118,3337917.0],["2022-11-04",31.3118,31.439,30.7343,31.2531,3565537.0],["2022-11-07",31.2531,31.4684,30.7343,30.7637,2619825.0],["2022-11-08",30.7637,31.1062,30.4504,30.842,1836648.0],["2022-11-09",30.842,31.0769,30.4602,30.8615,1630650.0],["2022-11-10",30.8615,30.9105,29.8044,30.0687,2237448.0],["2022-11-11",30.0687,31.0279,30.068710327148438,30.3428,2257001.0],["2022-11-14",30.3428,30.7832,29.9513,30.1274,1890008.0],["2022-11-15",30.1274,31.165,29.7457,30.9301,4363225.0],["2022-11-16",30.9301,31.5369,30.7734,30.793,3384019.0],["2022-11-17",30.793,31.507543563842773,30.147,31.5075,5099193.0],["2022-11-18",31.5075,32.2612,30.979,31.0671,4722783.0],["2022-11-21",31.0671,31.439,30.6462,31.116,3053133.0],["2022-11-22",31.116,31.4978,30.3624,30.6071,2761492.0],["2022-11-23",30.6071,30.6071,29.178,29.9513,3617610.0],["2022-11-24",29.9513,30.2743,29.638,29.7653,2171600.0],["2022-11-25",29.7653,30.0981,29.2759,29.3836,1847417.0],["2022-11-28",29.3836,29.38355255126953,28.3852,29.0214,2010756.0],["2022-11-29",29.0214,29.6478,28.9725,29.4423,1777230.0],["2022-11-30",29.4423,29.8534,29.1193,29.2172,1884595.0],["2022-12-01",29.2172,29.9904,29.21715545654297,29.638,2283812.0],["2022-12-02",29.638,30.0393,29.5695,29.6478,1534390.0],["2022-12-05",29.6478,29.9708,29.364,29.6087,2125505.0],["2022-12-06",29.6087,30.0687,29.4227,29.7359,2008325.0],["2022-12-07",29.7359,29.735918045043945,29.315,29.3542,1611850.0],["2022-12-08",29.3542,29.5108,29.0703,29.1291,1725347.0],["2022-12-09",29.1291,29.6283,28.9822,29.4423,4159791.0],["2022-12-12",29.4423,30.0393,28.9822,29.6478,2663132.0],["2022-12-13",29.6478,29.9317,29.2269,29.2661,1685706.0],["2022-12-14",29.2661,30.7049,29.266096115112305,29.4423,4574498.0],["2022-12-15",29.4423,30.2938,28.9333,29.7261,3741494.0],["2022-12-16",29.7261,29.72612953186035,29.1486,29.364,2239251.0],["2022-12-19",29.364,29.5989,28.395,28.5907,2166760.0],["2022-12-20",28.5907,28.8061,28.2481,28.4439,1298938.0],["2022-12-21",28.4439,28.5712,27.5532,27.9839,2256402.0],["2022-12-22",27.9839,28.1503,27.1813,27.2596,1457975.0],["2022-12-23",27.2596,27.4847,26.8191,27.0442,1216730.0],["2022-12-26",27.0442,28.1796,26.7408,28.023,2205369.0],["2022-12-27",28.023,28.2775,27.8566,28.1013,1028100.0],["2022-12-28",28.1013,28.2188,27.4651,27.5728,1241174.0],["2022-12-29",27.5728,27.6609,27.2693,27.2987,885240.0],["2022-12-30",27.2987,27.5826,27.0932,27.2008,892994.0],["2023-01-03",27.2008,28.0524,27.1127,27.9447,1431141.0],["2023-01-04",27.9447,28.6592,27.7098,27.8468,1687922.0],["2023-01-05",27.8468,28.1405,27.749,28.0132,1389136.0],["2023-01-06",28.0132,28.3362,27.8468,28.0426,1855312.0],["2023-01-09",28.0426,28.3852,27.9643,28.0034,1409590.0],["2023-01-10",28.0034,28.3558,27.9545,28.072,1841350.0],["2023-01-11",28.072,28.9529,27.8175,27.8468,2492384.0],["2023-01-12",27.8468,28.1698,27.6021,27.8273,1270702.0],["2023-01-13",27.8273,28.0915,27.5238,27.749,1286145.0],["2023-01-16",27.749,28.7375,27.6021,28.5418,3135163.0],["2023-01-17",28.5418,29.9219,28.4439,29.2269,4550250.0],["2023-01-18",29.2269,29.4619,28.9725,29.1584,1767490.0],["2023-01-19",29.1584,29.6968,29.0018,29.5695,2401045.0],["2023-01-20",29.5695,29.9904,29.4619,29.6283,1695250.0],["2023-01-30",29.6283,30.5287,29.628252029418945,30.0785,3605926.0],["2023-01-31",30.0785,30.3134,29.7261,29.9317,1999867.0],["2023-02-01",29.9317,31.4097,29.93168067932129,31.1454,6185456.0],["2023-02-02",31.1454,32.4863,31.145389556884766,31.7522,5166925.0],["2023-02-03",31.7522,32.1829,31.4488,32.1046,3300023.0],["2023-02-06",32.1046,32.2612,31.6935,31.8991,2437194.0],["2023-02-07",31.8991,32.3493,31.6739,32.1829,2520193.0],["2023-02-08",32.1829,32.5353,31.9774,32.3004,2915221.0],["2023-02-09",32.3004,33.7392,32.2025,33.6903,6145225.0],["2023-02-10",33.6903,34.0231,32.9855,33.1324,3695903.0],["2023-02-13",33.1324,33.6217,33.0736,33.5239,2783742.0],["2023-02-14",33.5239,34.532,33.3771,33.4749,3474405.0],["2023-02-15",33.4749,35.5598,33.47493362426758,35.1487,7487473.0],["2023-02-16",35.1487,36.196,34.0524,34.2678,7755620.0],["2023-02-17",34.2678,34.6691,33.2694,33.2792,4556647.0],["2023-02-20",33.2792,33.7588,32.731,33.6413,3285561.0],["2023-02-21",33.6413,34.1992,33.1813,33.426,2369147.0],["2023-02-22",33.426,33.6217,32.8877,33.4162,2027150.0],["2023-02-23",33.4162,33.5141,32.8876,33.1519,2135363.0],["2023-02-24",33.1519,33.7196,33.0051,33.24,2332640.0],["2023-02-27",33.24,33.3477,32.8974,32.9953,1641596.0],["2023-02-28",32.9953,33.4162,32.4276,32.731,1730864.0],["2023-03-01",32.731,33.0834,32.6234,32.8387,1921000.0],["2023-03-02",32.8387,33.103,32.5451,32.6234,1689588.0],["2023-03-03",32.6234,33.4749,32.62337875366211,32.8583,2657556.0],["2023-03-06",32.8583,33.5337,32.7702,33.3673,2541361.0],["2023-03-07",33.3673,33.6511,32.45698165893555,32.457,2523502.0],["2023-03-08",32.457,34.4733,32.0361,33.8665,5774980.0],["2023-03-09",33.8665,39.2792,33.866451263427734,37.7914,22231950.0],["2023-03-10",37.7914,37.79143524169922,35.8436,35.873,15044547.0],["2023-03-13",35.873,37.0769,35.3934,35.8632,10728065.0],["2023-03-14",35.8632,37.2825,34.8061,37.2042,14378868.0],["2023-03-15",37.2042,39.0443,36.4113,37.351,13573304.0],["2023-03-16",37.351,37.9089,36.4309,36.6169,7662283.0],["2023-03-17",36.6169,38.1536,36.61687469482422,37.86,10624264.0],["2023-03-20",37.86,38.7604,36.8812,36.9105,11565532.0],["2023-03-21",36.9105,37.3803,35.9709,36.5875,8858857.0],["2023-03-22",36.5875,36.9203,35.501,36.2645,6761886.0],["2023-03-23",36.2645,37.028,36.0785,36.9399,8893988.0],["2023-03-24",36.9399,37.6838,36.2156,37.2433,8131000.0],["2023-03-27",37.2433,40.1308,37.24330520629883,37.6153,18621167.0],["2023-03-28",37.6153,37.61525344848633,35.7849,35.9904,12033150.0],["2023-03-29",35.9904,37.3608,35.8338,36.9105,8816740.0],["2023-03-30",36.9105,38.4668,36.91051483154297,37.3412,8616227.0],["2023-03-31",37.3412,38.0459,36.9986,37.7327,7190284.0],["2023-04-03",37.7327,39.0834,37.73270797729492,38.8094,13305386.0],["2023-04-04",38.8094,41.1096,38.3787,40.2384,21280599.0],["2023-04-06",40.2384,43.2042,39.5043,41.9513,20859360.0],["2023-04-07",41.9513,42.1862,40.4538,40.8844,12557275.0],["2023-04-10",40.8844,41.9024,39.612,40.1308,11378277.0],["2023-04-11",40.1308,40.9138,39.4554,40.1797,7928848.0],["2023-04-12",40.1797,40.4146,39.3477,40.1308,7060195.0],["2023-04-13",40.1308,40.130767822265625,38.5745,38.7604,8092534.0],["2023-04-14",38.7604,41.1096,38.2025,40.953,12503748.0],["2023-04-17",40.953,41.9807,40.2678,40.3853,8302761.0],["2023-04-18",40.3853,40.385250091552734,39.289,39.7295,6316535.0],["2023-04-19",39.7295,40.7768,39.5337,39.7686,7706913.0],["2023-04-20",39.7686,40.2384,39.2303,40.0818,6046913.0],["2023-04-21",40.0818,40.3755,37.2139,37.2922,9539243.0],["2023-04-24",37.2922,38.1536,36.705,37.0378,5248258.0],["2023-04-25",37.0378,37.5859,36.2841,36.4798,5048610.0],["2023-04-26",36.4798,36.979,35.4423,35.8436,5107013.0],["2023-04-27",35.8436,41.227,35.843631744384766,39.6218,15239992.0],["2023-04-28",39.6218,42.0492,39.0737,41.0704,14391379.0],["2023-05-04",41.0704,41.4619,40.1308,40.5712,8093882.0],["2023-05-05",40.5712,41.873,40.2091,40.7474,11109892.0],["2023-05-08",40.7474,40.904,38.8583,40.0133,7780074.0],["2023-05-09",40.0133,40.5712,38.4080810546875,38.4081,8023192.0],["2023-05-10",38.4081,38.5647,36.9888,37.4489,5900203.0],["2023-05-11",37.4489,38.7507,37.1944,37.948,4975483.0],["2023-05-12",37.948,39.8959,37.4097,37.488,7924890.0],["2023-05-15",37.488,38.368927001953125,36.7931,38.3689,5128654.0],["2023-05-16",38.3689,38.4081,37.0965,37.4782,5777439.0],["2023-05-17",37.4782,38.2906,37.1944,37.7229,3917621.0],["2023-05-18",37.7229,38.1438,37.4195,37.5663,3961933.0],["2023-05-19",37.5663,40.4244,37.4684,39.8861,10828755.0],["2023-05-22",39.8861,40.6202,39.4456,39.8567,8060519.0],["2023-05-23",39.8567,39.9742,38.2906,38.6919,5291437.0],["2023-05-24",38.6919,42.3135,38.5157,41.3445,17868603.0],["2023-05-25",41.3445,41.4228,39.8078,40.3363,9909694.0],["2023-05-26",40.3363,42.3037,40.33631134033203,42.2841,14854444.0],["2023-05-29",42.2841,43.0084,41.4326,41.6675,12548450.0],["2023-05-30",41.6675,41.66748046875,40.3021,41.2451,7934006.0],["2023-05-31",41.2451,42.0702,40.5182,41.6478,7483610.0],["2023-06-01",41.6478,41.64783477783203,40.7442,41.0683,5941347.0],["2023-06-02",41.0683,41.2255,40.1155,40.145,5769303.0],["2023-06-05",40.145,41.0585,40.14497375488281,40.3709,4409992.0],["2023-06-06",40.3709,40.5968,39.4083,39.4869,4267325.0],["2023-06-07",39.4869,39.8405,39.1824,39.5949,3113328.0],["2023-06-08",39.5949,39.594913482666016,37.7974,38.6028,5168645.0],["2023-06-09",38.6028,39.3788,38.318,39.3493,4283410.0],["2023-06-12",39.3493,40.0762,39.2904,39.4672,3480795.0],["2023-06-13",39.4672,40.4102,39.094,40.2923,4629178.0],["2023-06-14",40.2923,40.5477,39.9092,40.1941,3353578.0],["2023-06-15",40.1941,40.4593,39.4869,39.536,3949476.0],["2023-06-16",39.536,40.2432,39.4083,39.9191,2966294.0],["2023-06-19",39.9191,41.6184,39.9190559387207,41.196,8224775.0],["2023-06-20",41.196,41.7362,40.587,41.7166,8281929.0],["2023-06-21",41.7166,41.71659469604492,39.76189041137695,39.7619,5787397.0],["2023-06-26",39.7619,39.76189041137695,38.6028,39.0448,3932383.0],["2023-06-27",39.0448,39.6735,38.7403,38.7403,3338512.0],["2023-06-28",38.7403,38.7403450012207,36.933,37.876,5193092.0],["2023-06-29",37.876,38.5537,37.6206,38.0233,2279067.0],["2023-06-30",38.0233,39.2904,37.7188,38.9466,3442604.0],["2023-07-03",38.9466,39.978,38.7993,38.9466,4310098.0],["2023-07-04",38.9466,39.8306,38.7993,39.3985,3073200.0],["2023-07-05",39.3985,39.5458,38.927,38.9564,2268081.0],["2023-07-06",38.9564,39.4574,38.593,38.9172,2155592.0],["2023-07-07",38.9172,39.0448,37.7581,37.7876,2979475.0],["2023-07-10",37.7876,37.9938,37.3259,37.6206,1897529.0],["2023-07-11",37.6206,38.4751,37.5911,38.4555,2318597.0],["2023-07-12",38.4555,38.6519,37.0803,37.1,3577396.0],["2023-07-13",37.1,38.4064,37.099971771240234,38.0626,3331179.0],["2023-07-14",38.0626,40.7442,38.0528,40.2236,9021950.0],["2023-07-17",40.2236,40.22356033325195,38.318,38.6912,6819053.0],["2023-07-18",38.6912,39.4377,37.5518,37.7679,5022680.0],["2023-07-19",37.7679,38.0135,37.1491,37.375,3190988.0],["2023-07-20",37.375,37.8072,37.0312,37.208,2381697.0],["2023-07-21",37.208,37.4732,36.9526,37.1786,1635439.0],["2023-07-24",37.1786,37.65,36.6481,36.9919,1580751.0],["2023-07-25",36.9919,37.6795,36.991920471191406,37.542,1738012.0],["2023-07-26",37.542,37.7483,37.2277,37.3161,1339140.0],["2023-07-27",37.3161,37.483,35.7248,36.1275,3221213.0],["2023-07-28",36.1275,36.2847,35.4694,36.1668,2521083.0],["2023-07-31",36.1668,36.6481,36.0588,36.4517,1914559.0],["2023-08-01",36.4517,36.9526,36.3043,36.6481,1906840.0],["2023-08-02",36.6481,37.1,36.3927,36.6874,1834643.0],["2023-08-03",36.6874,36.7365,36.1963,36.2847,1534785.0],["2023-08-04",36.2847,37.4241,36.284690856933594,36.658,2198600.0],["2023-08-07",36.658,36.9035,36.1766,36.2847,1549900.0],["2023-08-08",36.2847,36.5401,35.5578,35.7739,2026150.0],["2023-08-09",35.7739,35.99,35.3614,35.6757,1238809.0],["2023-08-10",35.6757,35.9016,35.3908,35.5185,1090700.0],["2023-08-11",35.5185,35.7444,34.5264,34.5559,2340558.0],["2023-08-14",34.5559,34.7327,33.7308,34.4184,2136015.0],["2023-08-15",34.4184,34.5265,33.4361,33.7701,1983946.0],["2023-08-16",33.7701,34.0648,33.0727,33.0727,2006275.0],["2023-08-17",33.0727,33.8487,32.837,33.721,2074737.0],["2023-08-18",33.721,34.0255,33.22,33.22,1330043.0],["2023-08-21",33.22,33.7996,32.7093,33.0432,1493597.0],["2023-08-22",33.0432,33.4656,32.5226,33.3674,2090000.0],["2023-08-23",33.3674,33.3772,32.5423,32.5619,1234226.0],["2023-08-24",32.5619,33.4853,32.56193161010742,33.1513,1790908.0],["2023-08-25",33.1513,33.829,32.2673,32.4637,2753208.0],["2023-08-28",32.4637,35.0667,32.46370315551758,32.5718,3151202.0],["2023-08-29",32.5718,34.3202,32.4244,34.1041,3576570.0],["2023-08-30",34.1041,35.3614,34.10408020019531,34.7033,3627660.0],["2023-08-31",34.7033,37.2768,34.4282,36.2749,8350677.0],["2023-09-01",36.2749,36.274871826171875,35.0667,35.2828,4309335.0],["2023-09-04",35.2828,36.0686,35.047,36.0686,3439292.0],["2023-09-05",36.0686,37.2866,35.8721,36.1472,7570069.0],["2023-09-06",36.1472,40.3709,35.8525,39.3002,18218202.0],["2023-09-07",39.3002,39.8307,38.3278,38.5635,11442027.0],["2023-09-08",38.5635,40.1843,38.3081,38.927,12376626.0],["2023-09-11",38.927,39.9092,38.1215,38.7109,11521128.0],["2023-09-12",38.7109,38.927,38.0135,38.3474,6540174.0],["2023-09-13",38.3474,38.8975,37.6206,38.5046,6743621.0],["2023-09-14",38.5046,38.50460433959961,37.0803,37.709,5588363.0],["2023-09-15",37.709,38.1313,37.2178,37.6009,4512372.0],["2023-09-18",37.6009,37.600921630859375,36.7464,36.8151,4032146.0],["2023-09-19",36.8151,36.9428,35.9507,36.2356,3238255.0],["2023-09-20",36.2356,36.5303,35.3614,35.3908,3046100.0],["2023-09-21",35.3908,35.7346,35.2239,35.4891,2509109.0],["2023-09-22",35.4891,35.8525,34.9685,35.7739,3233380.0],["2023-09-25",35.7739,36.1963,35.381,35.6069,3156400.0],["2023-09-26",35.6069,35.8427,34.9685,35.4498,2739704.0],["2023-09-27",35.4498,35.7248,35.14527130126953,35.1453,2037004.0],["2023-09-28",35.1453,36.1177,35.1354,35.7444,3757201.0],["2023-10-09",35.7444,36.157,35.4694,35.6953,2759417.0],["2023-10-10",35.6953,36.5204,35.69533920288086,35.9704,3312256.0],["2023-10-11",35.9704,36.5401,35.6659,36.3927,3896451.0],["2023-10-12",36.3927,36.6187,35.6462,36.2061,3452163.0],["2023-10-13",36.2061,36.5499,35.882,36.4419,3205968.0],["2023-10-16",36.4419,36.5303,35.1158,35.2631,3390104.0],["2023-10-17",35.2631,35.6168,34.9193,35.4596,1925850.0],["2023-10-18",35.4596,36.0391,34.8702,34.8702,2101500.0],["2023-10-19",34.8702,36.2258,34.5952,35.1649,3824047.0],["2023-10-20",35.1649,35.4596,34.1237,34.1827,2658391.0],["2023-10-23",34.1827,34.182655334472656,33.0039,33.2593,1942021.0],["2023-10-24",33.2593,34.5657,33.1316,34.1925,2900083.0],["2023-10-25",34.1925,35.1649,34.055,34.3398,2885478.0],["2023-10-26",34.3398,34.3693,33.5442,34.2219,2142901.0],["2023-10-27",34.2219,35.7052,33.7112,35.4105,5007830.0],["2023-10-30",35.4105,36.2945,34.8702,35.9213,5582707.0],["2023-10-31",35.9213,36.8348,35.6953,36.0097,3941800.0],["2023-11-01",36.0097,36.1177,35.6069,35.6953,2309600.0],["2023-11-02",35.6953,36.1472,34.9881,35.0176,2131100.0],["2023-11-03",35.0176,36.3436,34.9979,35.9605,3876358.0],["2023-11-06",35.9605,37.0901,35.960548400878906,36.9821,5108099.0],["2023-11-07",36.9821,39.2708,36.98209762573242,38.4064,11261615.0],["2023-11-08",38.4064,39.8307,37.817,38.7993,9746996.0],["2023-11-09",38.7993,39.4967,38.4064,38.593,7006585.0],["2023-11-10",38.593,39.1824,38.2099,38.3769,4826092.0],["2023-11-13",38.3769,38.7502,38.1706,38.4064,3928112.0],["2023-11-14",38.4064,38.5046,37.9152,38.2394,3230112.0],["2023-11-15",38.2394,38.6127,37.7974,37.8367,2968353.0],["2023-11-16",37.8367,37.9742,37.2964,37.4634,3357326.0],["2023-11-17",37.4634,38.2099,37.2866,37.7188,3852450.0],["2023-11-20",37.7188,38.8189,37.71879577636719,38.3082,5858121.0],["2023-11-21",38.3082,38.3082,37.1884,37.2375,4497988.0],["2023-11-22",37.2375,37.5223,36.7267,36.7758,3515049.0],["2023-11-23",36.7758,37.1589,36.491,37.0312,2214644.0],["2023-11-24",37.0312,37.2277,36.1079,36.1472,2776750.0],["2023-11-27",36.1472,37.0214,35.8525,36.7267,2673298.0],["2023-11-28",36.7267,37.0116,36.2061,36.6678,2168147.0],["2023-11-29",36.6678,36.9723,36.3633,36.4811,1905644.0],["2023-11-30",36.4811,36.6383,35.6659,35.9311,1918255.0],["2023-12-01",35.9311,36.3142,35.5775,36.1766,1727300.0],["2023-12-04",36.1766,36.9428,36.0981,36.4419,2810500.0],["2023-12-05",36.4419,36.44185256958008,35.4694,35.4792,2129448.0],["2023-12-06",35.4792,35.7543,35.3319,35.3712,1311219.0],["2023-12-07",35.3712,35.44,34.9488,35.1846,1472286.0],["2023-12-08",35.1846,35.7445,34.9488,35.1158,2263441.0],["2023-12-11",35.1158,35.9605,34.8015,35.9016,2522880.0],["2023-12-12",35.9016,36.874,35.901611328125,36.5008,4650210.0],["2023-12-13",36.5008,36.500789642333984,35.616756439208984,35.6168,2534226.0],["2023-12-14",35.6168,36.049,35.1649,35.1846,1976700.0],["2023-12-15",35.1846,35.3908,34.664,34.772,1857300.0],["2023-12-18",34.772,34.77201461791992,33.888,34.0844,1844100.0],["2023-12-19",34.0844,34.8702,33.9469,34.5756,1699800.0],["2023-12-20",34.5756,34.9193,34.2121,34.2318,1681600.0],["2023-12-21",34.2318,34.4479,33.5049,34.2514,1979176.0],["2023-12-22",34.2514,34.438,33.7898,33.9273,1844900.0],["2023-12-25",33.9273,34.3496,33.6915,33.996,1208100.0],["2023-12-26",33.996,35.3515,33.4853,33.5638,2982300.0],["2023-12-27",33.5638,34.0844,33.2004,33.7799,2016305.0],["2023-12-28",33.7799,34.6541,33.4951,34.2318,2719700.0],["2023-12-29",34.2318,34.6934,34.1827,34.5952,2016700.0],["2024-01-02",34.5952,34.7622,34.3005,34.3103,1821100.0],["2024-01-03",34.3103,34.7033,33.9174,34.0844,1965276.0],["2024-01-04",34.0844,34.2514,33.2397,33.3772,2142774.0],["2024-01-05",33.3772,33.5737,32.0217,32.1396,2957194.0],["2024-01-08",32.1396,32.3065,31.2359,31.3046,2605902.0],["2024-01-09",31.3046,32.0512,31.304636001586914,31.6091,2416643.0],["2024-01-10",31.6091,31.609134674072266,30.6956,30.9707,1903326.0],["2024-01-11",30.9707,31.8056,30.9019,31.6288,2311680.0],["2024-01-12",31.6288,31.7761,31.245698928833008,31.2457,1757800.0],["2024-01-15",31.2457,31.6288,30.6956,31.0885,2091391.0],["2024-01-16",31.0885,31.2162,30.4599,30.9412,1619600.0],["2024-01-17",30.9412,31.01,29.96876335144043,29.9688,1724650.0],["2024-01-18",29.9688,30.1554,28.4463,29.6446,3675060.0],["2024-01-19",29.6446,31.8252,29.64461326599121,30.234,6175232.0],["2024-01-22",30.234,30.6072,28.0926,28.2989,5592848.0],["2024-01-23",28.2989,28.7999,27.8667,28.5445,3402040.0],["2024-01-24",28.5445,29.0651,27.3363,28.682,4053977.0],["2024-01-25",28.682,31.2261,28.2989,30.3518,6789253.0],["2024-01-26",30.3518,33.387,29.1731,31.3832,12111979.0],["2024-01-29",31.3832,31.7761,30.1554,30.4501,7705513.0],["2024-01-30",30.4501,30.4500675201416,28.2498,28.2989,5372853.0],["2024-01-31",28.2989,29.3106,28.0141,28.348,4667926.0],["2024-02-01",28.348,29.733,27.6997,28.9374,4878067.0],["2024-02-02",28.9374,29.3008,27.0122,28.1123,5150405.0],["2024-02-05",28.1123,28.112289428710938,25.1459,25.4307,6013950.0],["2024-02-06",25.4307,28.3677,24.753,28.0534,5982403.0],["2024-02-07",28.0534,29.4089,28.05335235595703,29.1535,5707792.0],["2024-02-08",29.1535,31.3145,29.153486251831055,30.4501,6629924.0],["2024-02-19",30.4501,31.1573,30.2045,30.7447,5164192.0],["2024-02-20",30.7447,31.118,29.9393,30.7939,3473363.0],["2024-02-21",30.7939,31.3832,30.3224,30.5679,4552790.0],["2024-02-22",30.5679,31.6288,30.3027,31.393,5810894.0],["2024-02-23",31.393,31.6288,30.7939,31.3439,4656920.0],["2024-02-26",31.3439,31.727,31.0394,31.3439,4567870.0],["2024-02-27",31.3439,32.3065,31.0198,32.2967,5203587.0],["2024-02-28",32.2967,32.7387,30.3518,30.3518,6291175.0],["2024-02-29",30.3518,34.7033,30.2045,34.1335,14248415.0],["2024-03-01",34.1335,34.6738,33.5737,34.3103,10763000.0],["2024-03-04",34.3103,35.7346,33.7603,35.2533,9618781.0],["2024-03-05",35.2533,35.7543,34.2416,34.5166,8867971.0],["2024-03-06",34.5166,34.516624450683594,33.6817,33.888,5237346.0],["2024-03-07",33.888,34.6541,33.445960998535156,33.446,4442666.0],["2024-03-08",33.446,34.7229,33.3281,34.5559,4867973.0],["2024-03-11",34.5559,34.55591583251953,33.7898,34.4675,3841815.0],["2024-03-12",34.4675,35.4694,34.3104,34.5363,6157186.0],["2024-03-13",34.5363,35.0078,34.3595,34.4086,4525860.0],["2024-03-14",34.4086,34.4773,33.6129,34.163,3723886.0],["2024-03-15",34.163,34.664,33.6915,34.1827,3149186.0],["2024-03-18",34.1827,34.7229,33.9764,34.7131,4515245.0],["2024-03-19",34.7131,35.0078,34.2809,34.5657,4354787.0],["2024-03-20",34.5657,35.3712,34.2121,34.7229,6919399.0],["2024-03-21",34.7229,35.1649,34.163,34.1827,4369466.0],["2024-03-22",34.1827,35.0667,33.9174,33.9273,5493290.0],["2024-03-25",33.9273,34.1827,32.75838088989258,32.7584,4876794.0],["2024-03-26",32.7584,33.3281,32.3164,32.6798,2771000.0],["2024-03-27",32.6798,32.8566,31.2457,31.2555,3252982.0],["2024-03-28",31.2555,32.503,31.255521774291992,31.7761,3404368.0],["2024-03-29",31.7761,31.8154,31.0198,31.7958,1630800.0],["2024-04-01",31.7958,33.0531,31.795764923095703,32.9057,3450476.0],["2024-04-02",32.9057,33.2102,32.5128,32.67,2806210.0],["2024-04-03",32.67,33.1906,32.2181,32.7977,2992245.0],["2024-04-08",32.7977,32.79766845703125,31.6386,31.7074,2007000.0],["2024-04-09",31.7074,32.5914,31.452,32.5816,2441094.0],["2024-04-10",32.5816,32.58156967163086,31.3341,31.5895,2044536.0],["2024-04-11",31.5895,31.9824,31.3341,31.4913,1796506.0],["2024-04-12",31.4913,31.9038,31.1867618560791,31.1868,1856313.0],["2024-04-15",31.1868,31.9038,30.6269,31.2457,3036989.0],["2024-04-16",31.2457,31.3439,29.6446,29.7428,3305542.0],["2024-04-17",29.7428,31.6288,29.742841720581055,31.5797,2973882.0],["2024-04-18",31.5797,31.9431,31.0984,31.452,2380200.0],["2024-04-19",31.452,31.6288,30.843,31.2162,2306352.0],["2024-04-22",31.2162,31.216232299804688,29.4187,30.1456,2900200.0],["2024-04-23",30.1456,30.7055,29.8018,30.2143,1780200.0],["2024-04-24",30.2143,30.676,30.0768,30.5778,1812690.0],["2024-04-25",30.5778,31.2261,30.3126,30.7447,1800789.0],["2024-04-26",30.7447,31.8743,30.676,31.6681,3232648.0],["2024-04-29",31.6681,33.2299,31.5502,33.112,3969993.0],["2024-04-30",33.112,33.554,32.8173,32.8763,2803652.0],["2024-05-06",32.8763,33.4361,32.8173,33.0039,2508002.0],["2024-05-07",33.0039,33.4361,32.8173,33.2004,1973884.0],["2024-05-08",33.2004,33.2495,32.2181,32.2771,2370000.0],["2024-05-09",32.2771,32.837,32.27707290649414,32.6896,1608046.0],["2024-05-10",32.6896,33.0727,31.7172,31.9038,2500084.0],["2024-05-13",31.9038,31.9038143157959,31.1377,31.285,1642800.0],["2024-05-14",31.285,31.8743,31.1475,31.285,1434644.0],["2024-05-15",31.285,31.4323,30.8626,30.951,1089300.0],["2024-05-16",30.951,31.285,30.6072,30.6956,1528400.0],["2024-05-17",30.6956,31.6975,30.5188,31.6582,3634456.0],["2024-05-20",31.6582,31.7761,30.8921,31.0885,3051900.0],["2024-05-21",31.0885,31.088537216186523,30.5581,30.5876,1891946.0],["2024-05-22",30.5876,30.8331,30.342,30.7939,1651602.0],["2024-05-23",30.7939,30.793859481811523,30.1259,30.2536,1601500.0],["2024-05-24",30.2536,30.4206,29.2222,29.3499,3335924.0],["2024-05-27",29.3499,31.4323,28.7606,31.1377,7890375.0],["2024-05-28",31.1377,32.9745,30.9412,31.4814,9520741.0],["2024-05-29",31.4814,32.2083,31.0394,31.7466,6044902.0],["2024-05-30",31.7466,32.7438,31.4391,32.4077,6663958.0],["2024-05-31",32.4077,32.5362,31.9037,32.0816,4438036.0],["2024-06-03",32.0816,33.0106,32.081565856933594,32.4868,5779929.0],["2024-06-04",32.4868,32.486785888671875,31.4984,31.8938,3835513.0],["2024-06-05",31.8938,32.6153,31.7356,31.874,3170137.0],["2024-06-06",31.874,32.7635,31.2909,31.5182,5269596.0],["2024-06-07",31.5182,32.8129,31.1624,32.0223,5631400.0],["2024-06-11",32.0223,34.542537689208984,31.9234,34.5425,16840138.0],["2024-06-12",34.5425,34.542537689208984,33.6629,34.0484,10087089.0],["2024-06-13",34.0484,34.6908,33.8408,33.8606,9823414.0],["2024-06-14",33.8606,33.9594,33.1984,33.7321,7970083.0],["2024-06-17",33.7321,34.1966,33.4059,34.1769,6306902.0],["2024-06-18",34.1769,34.17685317993164,33.4059,33.6036,5480322.0],["2024-06-19",33.6036,33.8902,33.0205,33.5245,5972899.0],["2024-06-20",33.5245,33.8507,32.8426,32.8525,5990348.0],["2024-06-21",32.8525,33.0205,31.7554,32.7438,3861400.0],["2024-06-24",32.7438,33.0897,31.2612,31.3008,5238188.0],["2024-06-25",31.3008,31.4688,29.838,30.0654,4395200.0],["2024-06-26",30.0654,31.1723,29.7491,31.0537,3459931.0],["2024-06-27",31.0537,31.3107,30.3421,30.3816,2686600.0],["2024-06-28",30.3816,31.1624,30.1444,30.777,3047230.0],["2024-07-01",30.777,31.7159,30.6485,31.3403,3397581.0],["2024-07-02",31.3403,31.6269,30.945,31.113,2342750.0],["2024-07-03",31.113,31.5874,30.7671,31.3008,2661150.0],["2024-07-04",31.3008,31.3798,30.3421,30.4805,2752100.0],["2024-07-05",30.4805,30.6089,29.8677,30.4113,2429856.0],["2024-07-08",30.4113,30.9153,29.9467,29.9566,2615550.0],["2024-07-09",29.9566,31.6862,29.7787,31.5577,5030994.0],["2024-07-10",31.5577,31.8048,31.3008,31.449,2658100.0],["2024-07-11",31.449,32.3978,31.44902801513672,32.1606,3932587.0],["2024-07-12",32.1606,32.3682,31.7554,32.2101,2337400.0],["2024-07-15",32.2101,32.5659,31.9037,32.0618,2242800.0],["2024-07-16",32.0618,32.2595,31.2909,31.8048,3790500.0],["2024-07-17",31.8048,31.9728,31.1624,31.1822,2982300.0],["2024-07-18",31.1822,32.556,30.7572,32.388,6968487.0],["2024-07-19",32.388,33.06,32.1013,32.5362,5970750.0],["2024-07-22",32.5362,32.9414,32.3287,32.6153,3738669.0],["2024-07-23",32.6153,32.6153,31.2316,31.281,3410351.0],["2024-07-24",31.281,31.617,30.7868,30.8264,2733352.0],["2024-07-25",30.8264,31.3601,30.52,31.0043,2039600.0],["2024-07-26",31.0043,31.3502,30.8461,31.2415,1756300.0],["2024-07-29",31.2415,31.7258,31.241477966308594,31.2612,1812159.0],["2024-07-30",31.2612,32.1112,30.6287,32.042,3639630.0],["2024-07-31",32.042,32.6449,31.5973,32.5461,4913496.0],["2024-08-01",32.5461,32.8624,32.3188,32.4176,3490400.0],["2024-08-02",32.4176,32.556,31.6269,31.7455,2596550.0],["2024-08-05",31.7455,31.74553108215332,30.5002,30.5002,3253700.0],["2024-08-06",30.5002,31.113,30.4409,30.8165,1929250.0],["2024-08-07",30.8165,31.0438,30.5793,30.7275,1405742.0],["2024-08-08",30.7275,31.1328,30.2235,30.7868,1850650.0],["2024-08-09",30.7868,31.3996,30.5299,30.5398,1443100.0],["2024-08-12",30.5398,30.6781,30.1049,30.2531,1247400.0],["2024-08-13",30.2531,30.5991,30.1642,30.5892,1133400.0],["2024-08-14",30.5892,30.688,30.2729,30.2729,1025500.0],["2024-08-15",30.2729,31.113,30.1247,30.6287,1840950.0],["2024-08-16",30.6287,31.0537,30.5496,30.6386,1545600.0],["2024-08-19",30.6386,31.1822,30.4508,30.8857,1737050.0],["2024-08-20",30.8857,31.0142,30.4706,30.5991,1595619.0],["2024-08-21",30.5991,30.7967,30.3717,30.431,1001460.0],["2024-08-22",30.431,30.5496,29.6601,29.6997,1914003.0],["2024-08-23",29.6997,30.0061,29.5811,29.8578,1315910.0],["2024-08-26",29.8578,30.2433,29.6898,29.7194,1037048.0],["2024-08-27",29.7194,29.719430923461914,26.9125,27.8119,5014628.0],["2024-08-28",27.8119,28.3456,27.7724,28.3061,1630146.0],["2024-08-29",28.3061,28.8793,27.9701,28.6817,1553362.0],["2024-08-30",28.6817,29.7886,28.5631,29.334,2244040.0],["2024-09-02",29.334,29.6404,28.6916,28.7014,1545941.0],["2024-09-03",28.7014,29.0572,28.5038,28.741,1154000.0],["2024-09-04",28.741,29.334,28.4049,28.9782,1731900.0],["2024-09-05",28.9782,29.4427,28.9584,29.0078,1036600.0],["2024-09-06",29.0078,29.1363,28.44447135925293,28.4445,1195767.0],["2024-09-09",28.4445,28.7509,28.1974,28.2666,1013859.0],["2024-09-10",28.2666,28.9189,28.0195,28.82,1343200.0],["2024-09-11",28.82,28.9584,28.5334,28.8003,898800.0],["2024-09-12",28.8003,29.1363,28.395051956176758,28.3951,944600.0],["2024-09-13",28.3951,28.6125,27.9404,27.9701,925230.0],["2024-09-18",27.9701,29.0078,27.9108,28.1677,2221483.0],["2024-09-19",28.1677,28.167736053466797,25.7562,26.7346,7327451.0],["2024-09-20",26.7346,26.8928,26.3986,26.8038,2826772.0],["2024-09-23",26.8038,27.1794,26.4875545501709,26.4876,1977079.0],["2024-09-24",26.4876,27.7724,26.4184,27.6933,3527484.0],["2024-09-25",27.6933,28.5137,27.5846,27.6439,3093980.0],["2024-09-26",27.6439,29.0078,27.555,28.9584,3524930.0],["2024-09-27",28.9584,31.4194,28.958406448364258,31.0833,5839941.0],["2024-09-30",31.0833,36.1338,31.083343505859375,35.5704,12736858.0],["2024-10-08",35.5704,42.6865,35.57041549682617,42.6865,22591835.0],["2024-10-09",42.6865,43.0225,38.2587,38.7331,20814965.0],["2024-10-10",38.7331,39.7313,36.9442,37.3297,11414959.0],["2024-10-11",37.3297,37.6953,34.592,35.1751,8680869.0],["2024-10-14",35.1751,36.3413,34.1274,36.2425,7227689.0],["2024-10-15",36.2425,37.1122,35.4024,35.5012,7739576.0],["2024-10-16",35.5012,36.964,34.7896,35.6099,7840068.0],["2024-10-17",35.6099,36.2524,35.2838,35.432,5648720.0],["2024-10-18",35.432,39.1976,35.1355,38.1796,14207408.0],["2024-10-21",38.1796,40.1267,37.8733,39.2372,15782344.0],["2024-10-22",39.2372,39.3854,37.9424,38.5651,10782418.0],["2024-10-23",38.5651,38.7628,37.8337,37.9523,6073190.0],["2024-10-24",37.9523,38.15,37.4581,37.8535,4633700.0],["2024-10-25",37.8535,38.6442,37.5669,38.4168,5391780.0],["2024-10-28",38.4168,38.4465,37.557,38.1698,4702966.0],["2024-10-29",38.1698,38.6343,37.2012,37.2605,7513548.0],["2024-10-30",37.2605,38.9505,37.26047897338867,38.2587,11389550.0],["2024-10-31",38.2587,39.4744,37.2605,39.1087,14284743.0],["2024-11-01",39.1087,39.6918,37.0628,37.1616,11184560.0],["2024-11-04",37.1616,39.2767,36.8058,38.9209,10055770.0],["2024-11-05",38.9209,40.1267,38.6343,39.84,13388930.0],["2024-11-06",39.84,40.9865,39.2668,39.9092,14163108.0],["2024-11-07",39.9092,41.1842,39.4447,40.5912,11254132.0],["2024-11-08",40.5912,42.7853,40.591190338134766,41.0261,16740183.0],["2024-11-11",41.0261,45.3451,41.026058197021484,44.3469,22255504.0],["2024-11-12",44.3469,46.037,42.8347,43.6649,18196371.0],["2024-11-13",43.6649,45.0684,43.0917,44.9695,15513278.0],["2024-11-14",44.9695,44.96954345703125,41.6784,41.7772,14382664.0],["2024-11-15",41.7772,42.469,39.5337,39.5534,10634707.0],["2024-11-18",39.5534,40.0476,37.9128,38.4761,7770950.0],["2024-11-19",38.4761,40.1761,38.476139068603516,39.929,6026811.0],["2024-11-20",39.929,40.0278,38.9308,39.6127,6759176.0],["2024-11-21",39.6127,39.7214,38.575,39.1976,5314396.0],["2024-11-22",39.1976,40.3243,37.3593,37.4087,8053791.0],["2024-11-25",37.4087,38.6639,37.408729553222656,38.4564,5742213.0],["2024-11-26",38.4564,38.6244,37.8831,38.1401,3426750.0],["2024-11-27",38.1401,38.9407,37.0628,38.9308,4905650.0],["2024-11-28",38.9308,39.0098,37.982,38.15,4533098.0],["2024-11-29",38.15,39.3558,37.7843,38.7924,5102326.0],["2024-12-02",38.7924,39.2965,38.3773,39.2372,4709700.0],["2024-12-03",39.2372,41.3522,39.1482,40.0575,9886835.0],["2024-12-04",40.0575,41.9946,40.0574836730957,40.6011,11775308.0],["2024-12-05",40.6011,40.60107421875,39.2866,40.0575,6468500.0],["2024-12-06",40.0575,40.354,38.8517,39.7214,6566806.0],["2024-12-09",39.7214,39.8104,38.5453,38.7924,5122747.0],["2024-12-10",38.7924,40.5121,38.79240798950195,39.1383,6452033.0],["2024-12-11",39.1383,40.8679,39.13832473754883,40.1563,7770050.0],["2024-12-12",40.1563,40.15631866455078,39.2372,39.6523,4759212.0],["2024-12-13",39.6523,39.65226364135742,38.743,38.7529,4959100.0],["2024-12-16",38.7529,38.8221,37.893,38.0907,3991600.0],["2024-12-17",38.0907,38.3971,37.5372,37.6459,3243779.0],["2024-12-18",37.6459,38.4663,37.4384,38.1302,3634466.0],["2024-12-19",38.1302,38.6639,37.4483,38.5354,4165780.0],["2024-12-20",38.5354,40.1168,38.3477,39.504,6746857.0],["2024-12-23",39.504,39.9092,38.4168,38.6244,4596604.0],["2024-12-24",38.6244,39.1383,38.1599,39.0988,3227245.0],["2024-12-25",39.0988,39.336,38.4465,38.6837,2679502.0],["2024-12-26",38.6837,39.7313,38.5058,39.247,4695800.0],["2024-12-27",39.247,39.9092,38.7726,38.8616,4486700.0],["2024-12-30",38.8616,39.247,38.061,38.5058,3054600.0],["2024-12-31",38.5058,38.7924,36.9343,36.9343,4594950.0],["2025-01-02",36.9343,37.1023,35.0268,35.3925,4605341.0],["2025-01-03",35.3925,36.0152,34.7699,34.928,3706800.0],["2025-01-06",34.928,35.2146,34.1077,34.4239,3156220.0],["2025-01-07",34.4239,35.185,34.2955,35.096,2730178.0],["2025-01-08",35.096,35.096004486083984,33.5344,34.5524,3528200.0],["2025-01-09",34.5524,35.1652,34.2362,34.7402,2808250.0],["2025-01-10",34.7402,35.5012,34.17685317993164,34.1769,2773520.0],["2025-01-13",34.1769,34.8489,33.6234,34.7501,2900263.0],["2025-01-14",34.7501,36.1634,34.4338,36.1041,3971635.0],["2025-01-15",36.1041,36.1436,35.5506,35.7681,2467200.0],["2025-01-16",35.7681,36.2227,35.4913,35.7977,2776600.0],["2025-01-17",35.7977,37.0628,35.5803,36.5686,3693002.0],["2025-01-20",36.5686,37.0529,36.4303,36.5489,2562000.0],["2025-01-21",36.5489,36.9047,36.2524,36.8553,2426364.0],["2025-01-22",36.8553,36.964,36.3117,36.6082,2488304.0],["2025-01-23",36.6082,37.389,36.2622,36.3117,3106200.0],["2025-01-24",36.3117,36.9442,36.203,36.8454,2616957.0],["2025-01-27",36.8454,37.1616,36.1733,36.203,2074900.0],["2025-02-05",36.203,37.0628,36.20295333862305,36.6675,3105200.0],["2025-02-06",36.6675,37.5866,36.3314,37.5767,3933284.0],["2025-02-07",37.5767,38.1401,37.1419,37.5372,4966317.0],["2025-02-10",37.5372,37.7942,37.2802,37.5174,4073250.0],["2025-02-11",37.5174,37.6459,36.8553,37.132,3093284.0],["2025-02-12",37.132,37.7744,36.9541,37.7547,3957515.0],["2025-02-13",37.7547,37.7546501159668,36.8948,36.9442,3620041.0],["2025-02-14",36.9442,37.0628,36.5192,36.8553,3390200.0],["2025-02-17",36.8553,37.1122,36.3809,36.5686,4047400.0],["2025-02-18",36.5686,36.9936,35.7878,35.9064,4018096.0],["2025-02-19",35.9064,36.9442,35.778,36.8454,4153831.0],["2025-02-20",36.8454,37.0628,36.4303,36.9936,3873350.0],["2025-02-21",36.9936,37.9523,36.707,37.7843,6933050.0],["2025-02-24",37.7843,38.3477,37.5372,37.8732,5694400.0],["2025-02-25",37.8732,38.6936,37.2605,38.15,6903091.0],["2025-02-26",38.15,38.8715,37.7349,38.6343,6256028.0],["2025-02-27",38.6343,39.3261,37.4878,38.2488,5583479.0],["2025-02-28",38.2488,38.3279,36.4303,36.5192,5516650.0],["2025-03-03",36.5192,37.0233,36.1832,36.2721,4731608.0],["2025-03-04",36.2721,37.5471,35.9065,37.1913,5419060.0],["2025-03-05",37.1913,39.1976,37.132,38.1006,7414365.0],["2025-03-06",38.1006,38.7726,37.7546,38.1994,6378276.0],["2025-03-07",38.1994,38.19940185546875,37.1715,37.4285,4824196.0],["2025-03-10",37.4285,38.15,37.1023,37.4483,4140651.0],["2025-03-11",37.4483,37.44826126098633,36.4896,36.8849,4159239.0],["2025-03-12",36.8849,37.1023,36.4896,36.4995,4137364.0],["2025-03-13",36.4995,36.6279,35.2344,35.5803,4817436.0],["2025-03-14",35.5803,36.4698,35.4222,36.45,3646500.0],["2025-03-17",36.45,36.707,36.282,36.4006,2704564.0],["2025-03-18",36.4006,37.0529,36.371,36.4896,2582400.0],["2025-03-19",36.4896,36.489566802978516,35.857,35.9657,2705240.0],["2025-03-20",35.9657,36.1832,35.6791,35.8471,2239701.0],["2025-03-21",35.8471,36.0349,35.1553,35.2443,2976640.0],["2025-03-24",35.2443,35.5012,34.4141,35.0268,3022868.0],["2025-03-25",35.0268,35.2739,34.6513,34.928,2030408.0],["2025-03-26",34.928,35.3036,34.7402,34.8983,1699400.0],["2025-03-27",34.8983,37.0529,34.76,36.3413,7164911.0],["2025-03-28",36.3413,37.4878,35.7582,35.8175,6674222.0],["2025-03-31",35.8175,36.4204,34.6216,34.9675,5294042.0],["2025-04-01",34.9675,36.1733,34.7501,35.5506,4142640.0],["2025-04-02",35.5506,36.1535,35.3826,35.4815,2500986.0],["2025-04-03",35.4815,35.8768,34.6908,35.1553,3337600.0],["2025-04-07",35.1553,35.15530776977539,29.0968,30.4014,8932240.0],["2025-04-08",30.4014,33.3961,30.40138816833496,32.2101,8842202.0],["2025-04-09",32.2101,34.8687,30.2729,34.1867,9986911.0],["2025-04-10",34.1867,35.1751,33.9396,34.1966,7987106.0],["2025-04-11",34.1966,35.8076,33.6926,35.432,10116406.0],["2025-04-14",35.432,35.9855,35.0466,35.2739,6455300.0],["2025-04-15",35.2739,35.5506,34.8588,35.3036,4680217.0],["2025-04-16",35.3036,35.7285,34.6908,35.1553,3876460.0],["2025-04-17",35.1553,36.3117,34.7995,35.7088,6379014.0],["2025-04-18",35.7088,37.132,35.5012,35.8373,7361100.0],["2025-04-21",35.8373,37.389,35.5902,37.2407,8853054.0],["2025-04-22",37.2407,38.3872,36.7663,37.8732,10584950.0],["2025-04-23",37.8732,37.87324905395508,37.1122,37.3692,7185700.0],["2025-04-24",37.3692,38.5354,37.0035,37.3,7901738.0],["2025-04-25",37.3,37.7448,36.371,37.4384,5574224.0],["2025-04-28",37.4384,37.43838119506836,36.7762,36.875,3887450.0],["2025-04-29",36.875,37.043,36.5785,36.875,3493400.0],["2025-04-30",36.875,37.4087,36.8651,37.1122,4733100.0],["2025-05-06",37.1122,38.1994,37.11222457885742,38.1105,7110890.0],["2025-05-07",38.1105,38.5453,37.557,37.9622,6984551.0],["2025-05-08",37.9622,37.96220016479492,37.0529,37.3494,6588703.0],["2025-05-09",37.3494,37.349430084228516,35.9559,36.2326,6656105.0],["2025-05-12",36.2326,36.7268,36.203,36.4698,3593144.0],["2025-05-13",36.4698,36.8454,36.0843,36.1832,3701800.0],["2025-05-14",36.1832,36.6279,36.0152,36.2227,3089485.0],["2025-05-15",36.2227,36.222721099853516,35.185,35.2937,3573538.0],["2025-05-16",35.2937,35.7285,35.1948,35.4617,2105214.0],["2025-05-19",35.4617,36.203,35.096,35.8867,2901977.0],["2025-05-20",35.8867,36.7663,35.6396,36.5983,4286098.0],["2025-05-21",36.5983,36.6181,36.1041,36.3216,2519650.0],["2025-05-22",36.3216,36.5686,35.5902,35.6495,2572983.0],["2025-05-23",35.6495,36.1535,35.35298156738281,35.353,3842455.0],["2025-05-26",35.353,36.3512,35.35298156738281,36.0646,3295648.0],["2025-05-27",36.0646,36.114,35.5803,35.7681,2298700.0],["2025-05-28",35.7681,36.0053,35.1355,35.2443,2284800.0],["2025-05-29",35.2443,36.6181,35.244258880615234,36.4204,4057203.0],["2025-05-30",36.4204,36.4698,35.8373,36.3117,2891300.0],["2025-06-03",36.3117,36.6675,35.8768,36.3117,2893282.0],["2025-06-04",36.3117,36.45,35.9756,36.0942,2447400.0],["2025-06-05",36.0942,36.4006,35.6791,36.3314,3354412.0],["2025-06-06",36.3314,37.2407,36.0745,36.3809,4604761.0],["2025-06-09",36.3809,36.6477,36.2227,36.5884,2974087.0],["2025-06-10",36.5884,36.58840560913086,35.3826,35.5309,3772874.0],["2025-06-11",35.5309,36.114,35.530879974365234,35.8274,1988719.0],["2025-06-12",35.8274,35.8669,35.432,35.5408,2090783.0],["2025-06-13",35.5408,35.6396,34.7204,34.7204,3674445.0],["2025-06-16",34.7204,35.2838,34.5425,35.0466,1837500.0],["2025-06-17",35.0466,35.3154,34.9271,35.2656,1566939.0],["2025-06-18",35.2656,35.4946,34.8972,35.405,2096052.0],["2025-06-19",35.405,35.9228,34.9669,35.1462,2633373.0],["2025-06-20",35.1462,36.7989,34.7977,35.9626,7372650.0],["2025-06-23",35.9626,37.4361,35.5444,37.0677,8580121.0],["2025-06-24",37.0677,37.5257,36.8985,37.4262,6677418.0],["2025-06-25",37.4262,37.6353,37.1374,37.5556,4803218.0],["2025-06-26",37.5556,37.934,37.237,37.3465,4513602.0],["2025-06-27",37.3465,37.7547,37.1673,37.4262,4189908.0],["2025-06-30",37.4262,38.9296,37.426177978515625,38.6309,8421700.0],["2025-07-01",38.6309,40.3235,38.3422,39.3478,13165508.0],["2025-07-02",39.3478,39.3477668762207,38.2127,38.3521,8297105.0],["2025-07-03",38.3521,38.5214,37.8443,38.153,4521700.0],["2025-07-04",38.153,38.2824,37.2967,37.6651,4801354.0],["2025-07-07",37.6651,38.4816,37.456,38.0036,4541000.0],["2025-07-08",38.0036,39.0889,37.924,38.5513,5266852.0],["2025-07-09",38.5513,38.8002,38.0534,38.2127,3696200.0],["2025-07-10",38.2127,38.7504,37.8742,38.4218,3992233.0],["2025-07-11",38.4218,38.7106,38.0136,38.4816,4387103.0],["2025-07-14",38.4816,38.7603,38.1331,38.2924,3043750.0],["2025-07-15",38.2924,38.5015,37.7547,38.382,3941969.0],["2025-07-16",38.382,38.7305,37.7647,38.0036,4341200.0],["2025-07-17",38.0036,39.4274,37.7348,39.2382,7087700.0],["2025-07-18",39.2382,39.5967,38.8201,39.5668,6361384.0],["2025-07-21",39.5668,39.56680679321289,38.9495,39.1387,4771350.0],["2025-07-22",39.1387,39.7958,38.8699,39.0391,6074715.0],["2025-07-23",39.0391,39.3776,38.7504,38.9396,5417978.0],["2025-07-24",38.9396,41.0204,38.8499,40.5525,14017902.0],["2025-07-25",40.5525,42.2749,40.552490234375,42.2152,16322060.0],["2025-07-28",42.2152,43.1909,42.0161,42.8226,15352708.0],["2025-07-29",42.8226,42.9221,41.9763,42.3845,9160536.0],["2025-07-30",42.3845,43.4797,42.1654,42.5338,10636572.0],["2025-07-31",42.5338,42.8325,41.2893,41.5581,10300708.0],["2025-08-01",41.5581,41.807,40.9707,41.1897,5073600.0],["2025-08-04",41.1897,41.5183,40.5525,41.4486,5359128.0],["2025-08-05",41.4486,42.3148,41.2196,41.7174,7238109.0],["2025-08-06",41.7174,44.2463,41.3291,43.7186,14760272.0],["2025-08-07",43.7186,44.4554,42.952,44.1169,15567969.0],["2025-08-08",44.1169,44.1866,42.8226,43.0615,8795968.0],["2025-08-11",43.0615,44.5151,42.713,43.7784,9907380.0],["2025-08-12",43.7784,47.9003,43.2407,46.8449,26006990.0],["2025-08-13",46.8449,48.667,46.7553,46.9744,24072335.0],["2025-08-14",46.9744,47.3826,45.4909,45.8593,15771944.0],["2025-08-15",45.8593,49.6427,45.6601,48.7864,21695741.0],["2025-08-18",48.7864,51.9526,48.4878,50.6981,24139297.0],["2025-08-19",50.6981,52.4703,49.573,51.2656,19405903.0],["2025-08-20",51.2656,56.652,49.5929,56.5724,27066465.0],["2025-08-21",56.5724,58.6035,54.2625,54.362,24993702.0],["2025-08-22",54.362,58.4243,53.9837,57.0602,25321084.0],["2025-08-25",57.0602,57.6377,54.4517,55.736,22905747.0],["2025-08-26",55.736,55.73603057861328,52.9781,53.5157,17693465.0],["2025-08-27",53.5157,55.4971,52.8686,52.9084,16220855.0],["2025-08-28",52.9084,62.606,52.90840530395508,59.8381,41756445.0],["2025-08-29",59.8381,59.83807373046875,55.2083,56.1542,26351581.0],["2025-09-01",56.1542,57.7472,54.8599,55.9152,19072033.0],["2025-09-02",55.9152,55.915245056152344,52.5798,53.1175,17362834.0],["2025-09-03",53.1175,55.4373,52.6495,53.7447,14800243.0],["2025-09-04",53.7447,53.744747161865234,49.3739,50.3695,17217895.0],["2025-09-05",50.3695,52.4205,50.36952209472656,52.2214,10923715.0],["2025-09-08",52.2214,52.22141647338867,51.0466,51.8729,8724678.0],["2025-09-09",51.8729,51.8729362487793,50.0509,50.2401,7539100.0],["2025-09-10",50.2401,51.2656,50.2102,50.6184,6702520.0],["2025-09-11",50.6184,52.8686,50.0509,52.6595,13056072.0],["2025-09-12",52.6595,54.6408,51.853,53.8941,15355863.0],["2025-09-15",53.8941,54.7205,52.779,52.8586,10326358.0],["2025-09-16",52.8586,53.4261,52.3508,52.7889,7430649.0],["2025-09-17",52.7889,54.9694,52.7491,54.0136,13536342.0],["2025-09-18",54.0136,56.1343,52.8785,53.7447,19886371.0],["2025-09-19",53.7447,56.4628,53.7447,55.3876,20591945.0],["2025-09-22",55.3876,57.269317626953125,54.4815,57.2693,17525805.0],["2025-09-23",57.2693,58.3347,54.5413,57.9264,18513303.0],["2025-09-24",57.9264,67.0067,57.2992,63.5518,36922169.0],["2025-09-25",63.5518,66.8374,61.3913,65.6128,27768431.0],["2025-09-26",65.6128,65.61280059814453,62.32717514038086,62.3272,18924191.0],["2025-09-29",62.3272,63.512,60.535,61.5008,15571970.0],["2025-09-30",61.5008,63.054,60.8835,61.8791,15535226.0],["2025-10-09",61.8791,63.4423,60.535,60.8636,17472718.0],["2025-10-10",60.8636,60.86358642578125,58.2749,59.0814,13608503.0],["2025-10-13",59.0814,61.899,55.4772,61.7895,18398569.0],["2025-10-14",61.7895,62.1778,57.349,57.9264,15263439.0],["2025-10-15",57.9264,58.942,56.5525,58.8325,8892669.0],["2025-10-16",58.8325,59.0416,57.4983,57.7671,8074742.0],["2025-10-17",57.7671,58.0061,54.4516,55.8854,11425364.0],["2025-10-20",55.8854,57.12,55.0789,55.7559,7734190.0],["2025-10-21",55.7559,59.2905,55.6862,58.7528,13842950.0],["2025-10-22",58.7528,58.75282287597656,57.6078,57.9663,5968011.0],["2025-10-23",57.9663,57.96626663208008,55.8754,57.6775,5407455.0],["2025-10-24",57.6775,60.4355,57.67753219604492,60.3259,10905512.0],["2025-10-27",60.3259,64.9158,60.3259391784668,61.9488,19469385.0],["2025-10-28",61.9488,63.5219,61.2917,61.8294,10635742.0],["2025-10-29",61.8294,62.2276,60.8038,62.0285,9068259.0],["2025-10-30",62.0285,62.02848434448242,57.9961,57.9961,13389054.0],["2025-10-31",57.9961,58.5238,56.5126,56.6022,7591440.0],["2025-11-03",56.6022,57.0503,54.143,56.8213,9844871.0],["2025-11-04",56.8213,56.8412,55.3776,55.965,4095527.0],["2025-11-05",55.965,55.96502685546875,53.6153,54.6209,7162203.0],["2025-11-06",54.6209,56.2936,54.62091064453125,55.9451,5729187.0],["2025-11-07",55.9451,55.94511413574219,54.5711,54.9495,4456699.0],["2025-11-10",54.9495,55.9152,54.382,55.0192,5564321.0],["2025-11-11",55.0192,55.8754,53.7746,53.7746,5351633.0],["2025-11-12",53.7746,54.2426,52.0721,53.7049,4635287.0],["2025-11-13",53.7049,54.7105,53.4261,54.3222,4401500.0],["2025-11-14",54.3222,54.3521,52.998,53.0478,3249639.0],["2025-11-17",53.0478,55.5369,52.5201,52.9681,5093625.0],["2025-11-18",52.9681,54.4516,52.4504,53.6551,5058025.0],["2025-11-19",53.6551,55.9352,53.2967,55.1486,9747852.0],["2025-11-20",55.1486,58.9221,55.14860153198242,56.2438,14682411.0],["2025-11-21",56.2438,59.7385,54.7802,58.0459,20871298.0],["2025-11-24",58.0459,60.6147,57.0901,59.0316,17827334.0],["2025-11-25",59.0316,59.0316047668457,56.4529,56.5823,15924133.0],["2025-11-26",56.5823,56.58232498168945,54.2625,54.5811,10792765.0],["2025-11-27",54.5811,56.204,53.7447,53.8443,8836982.0],["2025-11-28",53.8443,57.5182,53.84431076049805,56.7914,13653745.0],["2025-12-01",56.7914,59.5394,55.5568,58.5437,16532799.0],["2025-12-02",58.5437,59.7385,56.9607,58.4044,13663559.0],["2025-12-03",58.4044,58.40435028076172,57.0005,58.0459,9340812.0],["2025-12-04",58.0459,58.4342,56.0745,57.5581,7828882.0],["2025-12-05",57.5581,57.8468,56.1841,56.3633,6802029.0],["2025-12-08",56.3633,59.5294,56.363285064697266,58.5935,12314145.0],["2025-12-09",58.5935,60.6147,58.1953,58.3546,10318691.0],["2025-12-10",58.3546,59.4896,57.5581,59.1909,9484256.0],["2025-12-11",59.1909,59.619,58.2152,58.2351,7886542.0],["2025-12-12",58.2351,60.5948,56.6719,60.2363,17382974.0],["2025-12-15",60.2363,63.3826,59.0615,61.6501,25523398.0],["2025-12-16",61.6501,61.65013885498047,58.6533,60.8337,15256078.0],["2025-12-17",60.8337,61.5605,58.245,61.1225,14301347.0],["2025-12-18",61.1225,61.12245178222656,58.4243,58.703,9968595.0],["2025-12-19",58.703,59.619,56.7615,57.0503,10967360.0],["2025-12-22",57.0503,67.2855,57.05027770996094,66.1106,39503344.0],["2025-12-23",66.1106,70.0434,65.7124,67.9426,29004336.0],["2025-12-24",67.9426,67.94259643554688,66.1704,66.4591,16087610.0],["2025-12-25",66.4591,66.5885,64.5176,65.792,15578228.0],["2025-12-26",65.792,66.2002,63.5319,63.97,13878330.0],["2025-12-29",63.97,63.96998596191406,61.1921,61.5506,13323901.0],["2025-12-30",61.5506,62.0683,61.1822,61.8294,14027101.0],["2025-12-31",61.8294,65.8916,61.8293571472168,63.4821,20530865.0],["2026-01-05",63.4821,74.6731,63.482120513916016,70.9096,34401250.0],["2026-01-06",70.9096,73.4087,69.5157,70.6308,25262804.0],["2026-01-07",70.6308,80.637,70.6308364868164,77.6202,42571693.0],["2026-01-08",77.6202,82.021,75.5194,76.3259,35083101.0],["2026-01-09",76.3259,79.6314,74.7926,77.3713,26535317.0],["2026-01-12",77.3713,81.4435,75.3701,79.7011,27278823.0],["2026-01-13",79.7011,80.179,76.1965,76.8337,17511731.0],["2026-01-14",76.8337,78.9046,74.2649,75.5692,19000722.0],["2026-01-15",75.5692,88.11430358886719,75.0216,88.1143,38912478.0],["2026-01-16",88.1143,88.9805,85.6352,86.8797,24767842.0],["2026-01-19",86.8797,88.3931,83.3551,84.1815,15872567.0],["2026-01-20",84.1815,85.8542,82.1404,84.8486,21271799.0],["2026-01-21",84.8486,86.5711,81.4535,84.2413,21063783.0],["2026-01-22",84.2413,85.9139,79.5518,80.9556,18392406.0],["2026-01-23",80.9556,82.3595,79.263,81.095,15363567.0],["2026-01-26",81.095,82.3296,78.4267,80.3981,12968173.0],["2026-01-27",80.3981,84.1915,79.0042,81.7123,18539024.0],["2026-01-28",81.7123,84.5499,80.1492,83.4049,16664246.0],["2026-01-29",83.4049,83.40491485595703,77.451,77.7596,16820297.0],["2026-01-30",77.7596,79.1535,75.6887,77.5505,11241267.0],["2026-02-02",77.5505,77.8293,74.5736,74.703,11170620.0],["2026-02-03",74.703,77.6501,74.7030029296875,76.6445,8526515.0],["2026-02-04",76.6445,76.9532,74.8225,75.9077,6778490.0],["2026-02-05",75.9077,76.5549,73.2593,75.3203,9405534.0],["2026-02-06",75.3203,77.1025,74.3047,75.7683,8965807.0],["2026-02-09",75.7683,80.3085,75.76834106445312,79.4024,11382706.0],["2026-02-10",79.4024,81.1448,78.6756,78.7851,8663786.0],["2026-02-11",78.7851,80.0297,77.6601,78.3471,6183233.0],["2026-02-12",78.3471,80.2487,77.6103,78.4566,6309862.0],["2026-02-13",78.4566,79.9998,77.68,77.909,6632156.0],["2026-02-24",77.909,81.6128,75.8679,80.3981,11408565.0],["2026-02-25",80.3981,82.8374,78.0882,81.7223,13151053.0],["2026-02-26",81.7223,84.0123,80.9457,83.5841,11577604.0],["2026-02-27",83.5841,83.5841293334961,80.1193,80.5176,9137166.0],["2026-03-02",80.5176,81.5232,77.4311,77.5207,11572207.0],["2026-03-03",77.5207,79.3427,73.6377,73.7273,10856187.0],["2026-03-04",73.7273,76.983,73.6377,74.484,7381749.0],["2026-03-05",74.484,78.3271,74.48396301269531,75.3701,8021980.0],["2026-03-06",75.3701,75.8878,74.3147,74.4939,5345980.0],["2026-03-09",74.4939,74.4939193725586,69.7049,72.7217,7389706.0],["2026-03-10",72.7217,78.1181,72.7216796875,77.9588,10396975.0],["2026-03-11",77.9588,85.0577,77.95875549316406,79.4821,14657146.0],["2026-03-12",79.4821,82.24,78.1181,80.8461,11079205.0],["2026-03-13",80.8461,86.4217,80.84611511230469,83.0764,17651059.0],["2026-03-16",83.0764,88.2039,81.1249,86.9195,18176749.0],["2026-03-17",86.9195,86.9195327758789,79.7509,79.7907,13515686.0],["2026-03-18",79.7907,81.3041,78.7553,80.1392,8611840.0],["2026-03-19",80.1392,80.13920593261719,76.9432,77.6402,7320224.0],["2026-03-20",77.6402,81.8418,77.3116,77.7596,11739621.0],["2026-03-23",77.7596,77.75962829589844,70.601,71.2481,11727883.0],["2026-03-24",71.2481,72.7018,68.8586,71.1685,8893496.0],["2026-03-25",71.1685,76.1666,71.1684799194336,74.6034,9336713.0],["2026-03-26",74.6034,74.60343933105469,70.0932,70.6308,8890025.0],["2026-03-27",70.6308,77.3813,69.2768,76.1865,13349649.0],["2026-03-30",76.1865,77.5406,73.9762,77.1224,7466627.0],["2026-03-31",77.1224,77.1224136352539,72.8312,73.1398,6264028.0],["2026-04-01",73.1398,76.0173,73.13984680175781,75.3502,7189723.0],["2026-04-02",75.3502,75.4697,71.517,72.3633,6929903.0],["2026-04-03",72.3633,74.5537,72.36325073242188,72.7914,5379675.0],["2026-04-07",72.7914,74.8125,72.3832,73.8169,5314912.0],["2026-04-08",73.8169,80.65694427490234,73.81688690185547,80.6569,12761310.0],["2026-04-09",80.6569,82.1405,78.9743,81.6028,11058138.0],["2026-04-10",81.6028,85.4759,81.6028060913086,82.8175,12326720.0],["2026-04-13",82.8175,86.1031,82.4192,83.2655,9491909.0],["2026-04-14",83.2655,87.7758,83.2655258178711,85.1274,10733566.0],["2026-04-15",85.1274,86.0633,83.375,83.7335,8689064.0],["2026-04-16",83.7335,84.3109,82.6383,83.3253,7929003.0],["2026-04-17",83.3253,89.5879,82.8971,87.4771,15657923.0],["2026-04-20",87.4771,88.0844,84.8785,85.0776,10438943.0],["2026-04-21",85.0776,87.1187,84.4304,86.3022,8531210.0],["2026-04-22",86.3022,88.1043,84.6296,85.6352,11249902.0],["2026-04-23",85.6352,87.497,83.5344,85.0278,10266714.0],["2026-04-24",85.0278,88.1143,84.6296,86.0533,14482141.0],["2026-04-27",86.0533,92.515,86.0533218383789,89.4883,19405654.0],["2026-04-28",89.4883,91.3004,85.4261,90.5138,16009468.0],["2026-04-29",90.5138,96.5574,88.3931,95.4821,23796716.0],["2026-04-30",95.4821,95.5816,92.5748,94.357,13360141.0],["2026-05-06",94.357,102.4515,93.7695,94.118,23070791.0],["2026-05-07",94.118,96.2288,92.6046,95.3626,13387714.0],["2026-05-08",95.3626,95.3625717163086,90.9121,91.3999,14619625.0],["2026-05-11",91.3999,97.7621,91.3999252319336,95.3526,15204379.0],["2026-05-12",95.3526,100.2114,94.1977,99.2854,17230026.0],["2026-05-13",99.2854,103.8554,95.263,102.2126,16156616.0],["2026-05-14",102.2126,102.21259307861328,95.263,95.2829,16504240.0],["2026-05-15",95.2829,103.5468,93.6003,97.8815,19543258.0],["2026-05-18",97.8815,102.7901,94.2176,100.2213,15550356.0],["2026-05-19",100.2213,103.258,96.627,102.8797,12827946.0],["2026-05-20",102.8797,107.6388,101.5356,105.1199,18683402.0],["2026-05-21",105.1199,110.4167,98.5685,99.1261,22045990.0],["2026-05-22",99.1261,101.1572,96.2586,98.4192,14509374.0],["2026-05-25",98.4192,114.2698,94.0981,109.192,27013729.0],["2026-05-26",109.192,109.56,102.0,105.33,16878253.0],["2026-05-27",105.33,107.13,97.6,97.93,19370937.0],["2026-05-28",97.93,104.43,96.6,101.53,15351540.0],["2026-05-29",101.53,101.52999877929688,89.67,91.18,21104533.0],["2026-06-01",91.18,93.5,89.55,89.81,11990520.0],["2026-06-02",89.81,93.33,89.55,90.92,10035679.0],["2026-06-03",90.92,95.88,90.91999816894531,92.38,12073138.0],["2026-06-04",92.38,94.88,91.0,93.9,9767105.0],["2026-06-05",93.9,97.66,89.56,93.45,14574082.0],["2026-06-08",93.45,93.44999694824219,86.86,87.83,11338879.0],["2026-06-09",87.83,96.03,87.83000183105469,95.8,16531668.0],["2026-06-10",95.8,98.5,93.88,96.43,15974065.0],["2026-06-11",96.43,102.69,95.51,102.02,20744085.0],["2026-06-12",102.02,106.0,94.03,95.73,24766893.0],["2026-06-15",95.73,100.58,93.01,100.49,16086008.0],["2026-06-16",100.49,101.67,98.68,100.02,13622664.0],["2026-06-17",100.02,106.86,98.03,106.56,18026784.0],["2026-06-18",106.56,107.57,104.01,105.8,15426246.0],["2026-06-22",105.8,109.69,104.44,109.11,17595166.0],["2026-06-23",109.11,112.91,104.12,105.7,15187716.0],["2026-06-24",105.7,115.19,103.58,114.41,22202153.0],["2026-06-25",114.41,115.63,109.33,113.58,18873501.0],["2026-06-26",113.58,119.0,111.0,116.76,20558194.0],["2026-06-29",116.76,131.97,116.76000213623047,128.77,27812188.0],["2026-06-30",128.77,131.95,123.0,131.5,20836378.0],["2026-07-01",131.5,136.98,124.05,126.02,22240475.0],["2026-07-02",126.02,126.0199966430664,113.35,117.31,19208566.0],["2026-07-03",117.31,118.73,109.03,109.79,16191922.0],["2026-07-06",109.79,114.99,106.03,110.0,13594538.0],["2026-07-07",110.0,116.88,107.33,114.55,12984338.0],["2026-07-08",114.55,115.25,104.55,110.58,12827019.0],["2026-07-09",110.58,132.5,110.58000183105469,131.32,24715864.0],["2026-07-10",131.32,132.67,119.17,119.7,19734112.0],["2026-07-13",119.7,121.29,113.0,113.35,13162029.0],["2026-07-14",113.35,117.18,110.28,115.76,12938152.0],["2026-07-15",115.76,117.69,103.31,103.56,16982903.0],["2026-07-16",103.56,103.55999755859375,93.03,93.7,16374834.0],["2026-07-17",93.7,95.9,88.89,88.96,15492373.0],["2026-07-20",88.96,92.38,78.56,82.0,17195534.0],["2026-07-21",82.0,94.0,77.05,93.51,20313699.0],["2026-07-22",93.51,94.32,88.11,88.55,14104564.0],["2026-07-23",88.55,91.0,84.6,86.12,10779791.0],["2026-07-24",86.12,88.3,83.81,86.47,9250057.0],["2026-07-27",86.47,89.28,83.38,87.68,11329556.0],["2026-07-28",87.68,90.33,83.0,83.6,11042282.0],["2026-07-29",83.6,86.89,78.58,86.68,15321052.0],["2026-07-30",86.68,86.68000030517578,79.74,81.63,12111812.0],["2026-07-31",81.63,89.4,81.62999725341797,84.4,15168461.0],["2026-08-03",84.4,84.4000015258789,80.11,80.11,9242073.0],["2026-08-04",80.11,86.65,79.5,85.22,10015391.0],["2026-08-05",85.22,90.99,85.0,90.01,13218400.0],["2026-08-06",90.01,92.77,87.51,91.89,12696954.0],["2026-08-07",91.89,94.1,89.33,92.91,13337069.0],["2026-08-10",92.91,95.18,91.02,94.5,9339463.0],["2026-08-11",94.5,94.68,91.78,92.01,7025419.0],["2026-08-12",92.01,95.63,92.01000213623047,93.5,7396900.0],["2026-08-13",93.5,96.29,91.2,91.5,7803303.0],["2026-08-14",91.5,94.16,91.5,93.95,6414554.0],["2026-08-17",93.95,102.0,93.94999694824219,101.46,13590670.0],["2026-08-18",101.46,103.97,99.3,103.41,10366164.0],["2026-08-19",103.41,103.41000366210938,92.83,93.85,13188277.0],["2026-08-20",93.85,96.85,93.13,95.77,10055078.0],["2026-08-21",95.77,95.7699966430664,86.78,88.7,17375219.0],["2026-08-24",88.7,90.66,86.5,88.9,11014986.0],["2026-08-25",88.9,88.9000015258789,83.0,86.7,9723833.0],["2026-08-26",86.7,88.42,85.88,86.5,6242808.0],["2026-08-27",86.5,91.48,86.5,90.61,8586196.0],["2026-08-28",90.61,91.24,87.75,87.78,6188498.0],["2026-08-31",87.78,88.5,85.38,88.33,6032558.0],["2026-09-01",88.33,88.46,85.15,85.71,5706005.0],["2026-09-02",85.71,85.70999908447266,83.67,84.65,4018000.0],["2026-09-03",84.65,85.74,82.67,83.75,5262700.0],["2026-09-04",83.75,85.48,80.6,81.2,5914100.0],["2026-09-07",81.2,84.79,81.19999694824219,83.75,5778767.0],["2026-09-08",83.75,85.14,82.34,83.23,4791713.0],["2026-09-09",83.23,85.38,83.0,83.52,5054400.0],["2026-09-10",83.52,84.25,82.18,83.39,3256640.0],["2026-09-11",83.39,83.38999938964844,79.6,82.3,5851100.0],["2026-09-14",82.3,84.08,80.12,83.45,5063722.0]]}