{"t":"600085.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",8.5429,8.9428,8.4887,8.5429,17177377.0],["2010-08-23",8.5429,8.6073,8.4785,8.5395,11848202.0],["2010-08-24",8.5395,8.7022,8.5056,8.6954,12348882.0],["2010-08-25",8.6954,8.695387840270996,8.4311,8.4412,8362932.0],["2010-08-26",8.4412,8.5666,8.4209,8.4988,6379720.0],["2010-08-27",8.4988,8.6412,8.4073,8.6276,6130005.0],["2010-08-30",8.6276,8.9157,8.627612113952637,8.8106,11747962.0],["2010-08-31",8.8106,8.8614,8.6717,8.8411,11781515.0],["2010-09-01",8.8411,9.0919,8.7632,8.9089,20519880.0],["2010-09-02",8.9089,9.0817,8.9055,8.9631,15203210.0],["2010-09-03",8.9631,9.0207,8.7767,8.8479,11768870.0],["2010-09-06",8.8479,9.0681,8.84787654876709,8.9021,20165895.0],["2010-09-07",8.9021,9.0004,8.8343,8.8987,12172100.0],["2010-09-08",8.8987,9.1596,8.8716,9.1224,26231722.0],["2010-09-09",9.1224,9.3867,9.0817,9.0953,22444790.0],["2010-09-10",9.0953,10.003421783447266,9.0139,10.0034,39431510.0],["2010-09-13",10.0034,10.2339,9.8408,10.078,34815162.0],["2010-09-14",10.078,10.5727,9.9323,10.5151,32012657.0],["2010-09-15",10.5151,10.776,10.1491,10.2813,29273067.0],["2010-09-16",10.2813,10.2813,9.7933,10.2135,26561100.0],["2010-09-17",10.2135,10.8811,10.0,10.6676,21561962.0],["2010-09-20",10.6676,10.9116,10.3355,10.3491,10670200.0],["2010-09-21",10.3491,10.6405,10.2305,10.2643,7066542.0],["2010-09-27",10.2643,10.9116,10.2,10.9014,13148662.0],["2010-09-28",10.9014,11.142,10.6541,10.976,9944870.0],["2010-09-29",10.976,11.081,10.6676,11.0573,9215730.0],["2010-09-30",11.0573,11.6571,10.8472,11.4063,11271857.0],["2010-10-08",11.4063,11.7588,11.1827,11.3352,11342902.0],["2010-10-11",11.3352,11.335176467895508,10.4744,10.6134,32797657.0],["2010-10-12",10.6134,10.7083,10.3016,10.4982,17243137.0],["2010-10-13",10.4982,10.5558,10.2305,10.5422,18238685.0],["2010-10-14",10.5422,10.542226791381836,9.9628,10.017,28312795.0],["2010-10-15",10.017,10.2474,9.8272,10.0543,16702955.0],["2010-10-18",10.0543,10.5659,9.6205,10.5016,28210050.0],["2010-10-19",10.5016,10.6812,10.2847,10.5761,17481420.0],["2010-10-20",10.5761,10.9319,10.3355,10.8777,23465827.0],["2010-10-21",10.8777,11.3623,10.7794,11.1793,23019237.0],["2010-10-22",11.1793,11.3182,10.9285,11.1047,17732450.0],["2010-10-25",11.1047,11.10474681854248,10.776,11.0099,17341460.0],["2010-10-26",11.0099,12.1112,10.776,12.1112,32233850.0],["2010-10-27",12.1112,12.7754,11.8808,11.8977,30020757.0],["2010-10-28",11.8977,12.7652,11.6639,12.5212,21095940.0],["2010-10-29",12.5212,12.8262,11.6639,12.6059,15716057.0],["2010-11-01",12.6059,12.8093,12.3687,12.6026,14643605.0],["2010-11-02",12.6026,12.6398,12.1078,12.2806,18644875.0],["2010-11-03",12.2806,12.4331,11.9451,12.0299,11546052.0],["2010-11-04",12.0299,12.2027,11.8299,12.1857,12982142.0],["2010-11-05",12.1857,12.4772,12.0976,12.1959,8887662.0],["2010-11-08",12.1959,12.6839,12.1315,12.6026,16949512.0],["2010-11-09",12.6026,13.2159,12.4263,13.0227,16213602.0],["2010-11-10",13.0227,13.5548,12.7991,12.9109,20024537.0],["2010-11-11",12.9109,13.0804,12.6703,12.6737,12121330.0],["2010-11-12",12.6737,13.0397,11.996,12.3281,15825712.0],["2010-11-15",12.3281,13.2159,12.3280668258667,13.1109,13217692.0],["2010-11-16",13.1109,13.7276,12.5043,13.1278,17896445.0],["2010-11-17",13.1278,13.127796173095703,11.8198,11.8943,17806187.0],["2010-11-18",11.8943,12.1959,11.6368,11.8943,9438495.0],["2010-11-19",11.8943,12.6568,11.894312858581543,12.5178,12538005.0],["2010-11-22",12.5178,12.9109,12.2501,12.5992,13513852.0],["2010-11-23",12.5992,12.9448,12.3687,12.589,18278585.0],["2010-11-24",12.589,13.3108,12.5314,13.2837,20933262.0],["2010-11-25",13.2837,14.0631,13.283675193786621,13.4057,21098367.0],["2010-11-26",13.4057,13.6734,13.2193,13.5209,10276690.0],["2010-11-29",13.5209,13.8903,13.2532,13.6971,10714557.0],["2010-11-30",13.6971,13.7073,13.0499,13.4904,14108830.0],["2010-12-01",13.4904,13.5039,13.0295,13.1075,9689085.0],["2010-12-02",13.1075,13.2837,12.5788,12.9279,10514190.0],["2010-12-03",12.9279,12.927863121032715,12.4297,12.467,11555735.0],["2010-12-06",12.467,12.589,11.8265,12.2874,15620435.0],["2010-12-07",12.2874,12.5449,11.9858,12.5348,7879352.0],["2010-12-08",12.5348,12.65,12.2501,12.3315,7821047.0],["2010-12-09",12.3315,12.331454277038574,12.0265,12.0671,5535117.0],["2010-12-10",12.0671,12.4534,11.9621,12.3518,3678897.0],["2010-12-13",12.3518,12.6737,12.351784706115723,12.5992,11409212.0],["2010-12-14",12.5992,12.6364,12.3586,12.4568,10846720.0],["2010-12-15",12.4568,12.5822,12.2332,12.4941,9563802.0],["2010-12-16",12.4941,12.7415,12.4704,12.5653,10339240.0],["2010-12-17",12.5653,12.6059,12.179,12.2501,14386642.0],["2010-12-20",12.2501,12.4128,11.8435,12.1146,8179640.0],["2010-12-21",12.1146,12.1993,11.8435,11.8909,14304765.0],["2010-12-22",11.8909,11.979,11.6402,11.6537,10617662.0],["2010-12-23",11.6537,12.1112,11.6469,11.9655,12568062.0],["2010-12-24",11.9655,11.965475082397461,11.3182,11.508,6659330.0],["2010-12-27",11.508,11.6029,10.3694,10.9387,6614755.0],["2010-12-28",10.9387,10.9421,10.5727,10.5761,8571530.0],["2010-12-29",10.5761,10.959,10.576112747192383,10.9116,8026517.0],["2010-12-30",10.9116,11.3521,10.8438,11.3284,8381350.0],["2010-12-31",11.3284,11.7418,11.3148,11.6164,12113770.0],["2011-01-04",11.6164,11.616439819335938,11.3115,11.4097,10049527.0],["2011-01-05",11.4097,11.752,11.3115,11.4877,9350020.0],["2011-01-06",11.4877,11.7113,11.1149,11.2166,9574730.0],["2011-01-07",11.2166,11.2945,10.9963,11.0471,9399950.0],["2011-01-10",11.0471,11.1149,10.8032,10.8404,6608487.0],["2011-01-11",10.8404,10.9387,10.7184,10.8438,4704240.0],["2011-01-12",10.8438,10.9285,10.7184,10.8879,2205682.0],["2011-01-13",10.8879,11.081,10.8472,11.0099,3406872.0],["2011-01-14",11.0099,11.0133,10.5083,10.7218,6130340.0],["2011-01-17",10.7218,10.721826553344727,10.0305,10.0441,7419532.0],["2011-01-18",10.0441,10.2,9.9492,10.1491,3205480.0],["2011-01-19",10.1491,10.3355,10.0847,10.3287,3664475.0],["2011-01-20",10.3287,10.3525,9.7899,9.817,4620795.0],["2011-01-21",9.817,10.0814,9.7255,9.878,4422620.0],["2011-01-24",9.878,9.956,9.5561,9.6069,5606362.0],["2011-01-25",9.6069,9.7865,9.4917,9.5798,3832232.0],["2011-01-26",9.5798,9.9289,9.579834938049316,9.8984,4473590.0],["2011-01-27",9.8984,10.2,9.7764,10.1966,6474700.0],["2011-01-28",10.1966,10.322,10.1322,10.1661,6961302.0],["2011-01-31",10.1661,10.322,10.0983,10.2982,8261545.0],["2011-02-01",10.2982,10.6032,10.2677,10.3863,6513857.0],["2011-02-09",10.3863,10.5422,10.2,10.2305,2983182.0],["2011-02-10",10.2305,10.6405,10.1356,10.5897,5334270.0],["2011-02-11",10.5897,10.8438,10.5151,10.5727,5947030.0],["2011-02-14",10.5727,10.8303,10.572721481323242,10.7489,6803442.0],["2011-02-15",10.7489,10.8811,10.5659,10.8574,15597500.0],["2011-02-16",10.8574,10.85737133026123,10.5998,10.6879,14373512.0],["2011-02-17",10.6879,10.7422,10.4372,10.5253,11904610.0],["2011-02-18",10.5253,10.5253,10.3423,10.427,7520710.0],["2011-02-21",10.427,10.6676,10.2948,10.6608,8219807.0],["2011-02-22",10.6608,11.2166,10.6269,11.1081,36577560.0],["2011-02-23",11.1081,12.1485,11.0133,11.9079,41272142.0],["2011-02-24",11.9079,11.907866477966309,11.4538,11.7791,13289315.0],["2011-02-25",11.7791,12.0976,11.6571,11.6808,16513457.0],["2011-02-28",11.6808,11.8841,11.5995,11.8774,10489182.0],["2011-03-01",11.8774,11.979,11.6232,11.7893,10035047.0],["2011-03-02",11.7893,11.789263725280762,11.386,11.5182,12039805.0],["2011-03-03",11.5182,11.6435,11.0844,11.1759,10280597.0],["2011-03-04",11.1759,11.4639,11.175909042358398,11.3453,5851317.0],["2011-03-07",11.3453,11.5182,11.2166,11.3487,7664937.0],["2011-03-08",11.3487,11.5893,11.3487,11.5182,8431040.0],["2011-03-09",11.5182,11.63,11.2945,11.386,6470760.0],["2011-03-10",11.386,12.0637,11.3216,11.8536,25720417.0],["2011-03-11",11.8536,12.3179,11.7859,12.101,29328492.0],["2011-03-14",12.101,13.1142,12.101022720336914,12.9313,52073777.0],["2011-03-15",12.9313,13.1752,12.7076,12.9414,30160375.0],["2011-03-16",12.9414,13.4124,12.8093,13.1278,34900350.0],["2011-03-17",13.1278,13.8869,12.8533,13.5209,42174307.0],["2011-03-18",13.5209,13.7242,12.9448,13.5209,45522862.0],["2011-03-21",13.5209,13.5887,12.9719,13.0261,38829235.0],["2011-03-22",13.0261,13.3853,12.5382,12.7483,54435447.0],["2011-03-23",12.7483,12.8601,12.4636,12.8296,32403725.0],["2011-03-24",12.8296,12.955,12.6059,12.7245,23112835.0],["2011-03-25",12.7245,12.7855,12.6161,12.6534,23825392.0],["2011-03-28",12.6534,12.9516,12.653380393981934,12.7618,21873440.0],["2011-03-29",12.7618,12.761817932128906,12.2264,12.3145,23052315.0],["2011-03-30",12.3145,12.5009,12.2061,12.3755,10852677.0],["2011-03-31",12.3755,12.4873,11.9824,12.1281,13228227.0],["2011-04-01",12.1281,12.6602,12.0841,12.6297,17577722.0],["2011-04-06",12.6297,12.629658699035645,12.3348,12.3687,12953587.0],["2011-04-07",12.3687,12.8872,12.3687,12.8093,23362600.0],["2011-04-08",12.8093,12.8804,12.6669,12.8703,15651597.0],["2011-04-11",12.8703,13.1651,12.8093,12.8364,19442667.0],["2011-04-12",12.8364,12.877,12.5822,12.6263,13075230.0],["2011-04-13",12.6263,12.9313,12.5043,12.8567,13093735.0],["2011-04-14",12.8567,12.856701850891113,12.6669,12.6805,10354950.0],["2011-04-15",12.6805,12.7076,12.2772,12.6059,17096112.0],["2011-04-18",12.6059,12.633,12.4365,12.5144,8372877.0],["2011-04-19",12.5144,12.9787,12.3687,12.833,20897472.0],["2011-04-20",12.833,13.3176,12.7788,13.3074,30209567.0],["2011-04-21",13.3074,13.5412,13.182,13.3819,30714327.0],["2011-04-22",13.3819,13.4124,13.1176,13.1447,15420277.0],["2011-04-25",13.1447,13.144740104675293,12.7923,12.8025,14728745.0],["2011-04-26",12.8025,12.9651,12.6873,12.711,14521675.0],["2011-04-27",12.711,13.06,12.6737,12.8296,12214895.0],["2011-04-28",12.8296,12.9855,11.9621,12.301,17396017.0],["2011-04-29",12.301,12.4229,12.1315,12.406,7773985.0],["2011-05-03",12.406,12.633,12.3348,12.5551,9115517.0],["2011-05-04",12.5551,12.8228,12.4534,12.5009,12053525.0],["2011-05-05",12.5009,12.8059,12.3213,12.7178,11319605.0],["2011-05-06",12.7178,13.0465,12.5043,12.9075,13782780.0],["2011-05-09",12.9075,13.0702,12.5788,12.6466,14307200.0],["2011-05-10",12.6466,12.7415,12.4772,12.6229,7650360.0],["2011-05-11",12.6229,12.8906,12.5144,12.8601,10109765.0],["2011-05-12",12.8601,13.06,12.6602,12.694,15292042.0],["2011-05-13",12.694,12.8364,12.4907,12.8059,10552117.0],["2011-05-16",12.8059,13.0532,12.7042,12.9855,15582785.0],["2011-05-17",12.9855,13.0431,12.7144,12.9211,11780217.0],["2011-05-18",12.9211,13.3447,12.8025,13.2498,24109775.0],["2011-05-19",13.2498,13.3684,12.8804,13.1956,16061387.0],["2011-05-20",13.1956,13.365,13.0363,13.0736,10122610.0],["2011-05-23",13.0736,13.073576927185059,12.1891,12.2569,26015735.0],["2011-05-24",12.2569,12.3281,12.0637,12.1891,10540745.0],["2011-05-25",12.1891,12.3281,11.8604,11.935,12218115.0],["2011-05-26",11.935,12.101,11.2166,11.3115,24593302.0],["2011-05-27",11.3115,11.3521,10.9218,10.976,13548155.0],["2011-05-30",10.976,11.1319,10.7557,10.9523,8243897.0],["2011-05-31",10.9523,11.2572,10.9319,11.2471,8997560.0],["2011-06-01",11.2471,11.3386,11.142,11.2437,7901325.0],["2011-06-02",11.2437,11.243682861328125,10.9116,11.0844,6475850.0],["2011-06-03",11.0844,11.5724,11.0166,11.5351,13334190.0],["2011-06-07",11.5351,11.8198,11.4199,11.6266,7179012.0],["2011-06-08",11.6266,11.6402,11.4097,11.5859,5844037.0],["2011-06-09",11.5859,11.58594036102295,11.2505,11.2538,6694330.0],["2011-06-10",11.2538,11.3081,11.1149,11.2979,7814012.0],["2011-06-13",11.2979,11.3115,11.0336,11.3013,4687602.0],["2011-06-14",11.3013,11.5487,11.2505,11.4402,5779110.0],["2011-06-15",11.4402,11.4775,11.2505,11.2674,4607367.0],["2011-06-16",11.2674,11.267406463623047,10.9048,10.9692,5563285.0],["2011-06-17",10.9692,11.1081,10.9116,10.9387,3889545.0],["2011-06-20",10.9387,10.938702583312988,10.5083,10.6371,6355157.0],["2011-06-21",10.6371,10.7693,10.5321,10.7523,4991792.0],["2011-06-22",10.7523,11.1454,10.752324104309082,11.0268,9241380.0],["2011-06-23",11.0268,11.6368,10.9556,11.5182,18130380.0],["2011-06-24",11.5182,11.5182,11.518167495727539,11.5182,0.0],["2011-06-27",11.5182,11.8299,11.518167495727539,11.5859,14357225.0],["2011-06-28",11.5859,12.1315,11.58594036102295,11.9926,15882257.0],["2011-06-29",11.9926,12.2806,11.9655,12.0061,14465255.0],["2011-06-30",12.0061,12.2332,11.9113,12.0841,12073357.0],["2011-07-01",12.0841,12.5382,12.0197,12.528,19047897.0],["2011-07-04",12.528,13.2905,12.4772,13.121,29267032.0],["2011-07-05",13.121,13.1718,12.8736,13.1617,23840845.0],["2011-07-06",13.1617,14.0326,13.161683082580566,13.2905,56818922.0],["2011-07-07",13.2905,14.0495,13.1481,13.8936,54315192.0],["2011-07-08",13.8936,14.0122,13.5717,13.8428,32454055.0],["2011-07-11",13.8428,14.2054,13.6225,13.9411,44095515.0],["2011-07-12",13.9411,14.4657,13.941082000732422,14.0385,38385044.0],["2011-07-13",14.0385,14.03848934173584,13.4147,13.9787,52825312.0],["2011-07-14",13.9787,14.423,13.6711,14.2094,52914870.0],["2011-07-15",14.2094,15.6278,14.0043,15.6278,89113543.0],["2011-07-18",15.6278,17.0461,15.627751350402832,16.7129,121141284.0],["2011-07-19",16.7129,16.712888717651367,16.0208,16.2173,55796908.0],["2011-07-20",16.2173,16.5676,15.8072,16.5078,52041334.0],["2011-07-21",16.5078,16.50782585144043,15.9781,16.0635,34990787.0],["2011-07-22",16.0635,16.2771,15.6363,15.7047,44942990.0],["2011-07-25",15.7047,15.7217,14.5682,14.7562,47805597.0],["2011-07-26",14.7562,14.9015,14.5682,14.8673,24862089.0],["2011-07-27",14.8673,15.4227,14.3717,15.286,36824752.0],["2011-07-28",15.286,15.285972595214844,14.7135,15.004,21609063.0],["2011-07-29",15.004,15.098,14.4059,14.5853,21136036.0],["2011-08-01",14.5853,14.8502,14.5853,14.6622,11838696.0],["2011-08-02",14.6622,14.7648,14.1154,14.7391,20671027.0],["2011-08-03",14.7391,14.9955,14.3546,14.6622,17892429.0],["2011-08-04",14.6622,14.9015,14.4828,14.6366,16005484.0],["2011-08-05",14.6366,14.636598587036133,14.0129,14.3461,15204788.0],["2011-08-08",14.3461,14.346088409423828,12.9704,13.5002,29057109.0],["2011-08-09",13.5002,13.9701,12.7397,13.7394,26023615.0],["2011-08-10",13.7394,14.141,13.6711,13.7822,22080334.0],["2011-08-11",13.7822,14.6793,13.3806,14.6622,34524140.0],["2011-08-12",14.6622,14.8246,14.5255,14.5512,26909495.0],["2011-08-15",14.5512,14.7391,14.4144,14.6281,15502617.0],["2011-08-16",14.6281,14.6451,14.3119,14.3888,14404947.0],["2011-08-17",14.3888,14.6793,14.3632,14.4315,11567048.0],["2011-08-18",14.4315,14.5426,14.2008,14.2777,9752510.0],["2011-08-19",14.2777,14.277734756469727,13.9103,14.0214,10633503.0],["2011-08-22",14.0214,14.1068,13.5771,13.6882,12150516.0],["2011-08-23",13.6882,13.9445,13.5771,13.9103,7717587.0],["2011-08-24",13.9103,14.0983,13.7565,13.7822,7743608.0],["2011-08-25",13.7822,14.0556,13.6711,14.047,12905284.0],["2011-08-26",14.047,14.0898,13.8932,13.9616,8478404.0],["2011-08-29",13.9616,14.0129,13.7822,13.8847,7347430.0],["2011-08-30",13.8847,14.235,13.88469123840332,13.9445,11285721.0],["2011-08-31",13.9445,14.0129,13.7394,13.8334,6494024.0],["2011-09-01",13.8334,13.9445,13.6711,13.748,6808788.0],["2011-09-02",13.748,13.7736,13.5258,13.5515,6953840.0],["2011-09-05",13.5515,13.551457405090332,13.0644,13.0901,8565493.0],["2011-09-06",13.0901,13.090058326721191,12.9021,12.9619,5656008.0],["2011-09-07",12.9619,13.2097,12.961892127990723,13.1413,6639854.0],["2011-09-08",13.1413,13.4575,13.0559,13.2353,8890178.0],["2011-09-09",13.2353,13.3977,13.073,13.1157,5261442.0],["2011-09-13",13.1157,13.115692138671875,12.8423,12.9619,4455918.0],["2011-09-14",12.9619,13.073,12.7312,13.0388,5383632.0],["2011-09-15",13.0388,13.4147,13.0046,13.1755,7207526.0],["2011-09-16",13.1755,13.3549,13.1584,13.1926,3664615.0],["2011-09-19",13.1926,13.192591667175293,12.9106,12.9192,3967153.0],["2011-09-20",12.9192,12.9961,12.8166,12.9106,3750005.0],["2011-09-21",12.9106,13.3037,12.8166,13.2097,7827125.0],["2011-09-22",13.2097,13.2866,12.8935,12.9448,8042290.0],["2011-09-23",12.9448,12.9619,12.6457,12.791,6353437.0],["2011-09-26",12.791,12.8764,12.5688,12.5859,5436834.0],["2011-09-27",12.5859,12.791,12.5689,12.6628,3981305.0],["2011-09-28",12.6628,12.7995,12.4834,12.5005,5526221.0],["2011-09-29",12.5005,12.500493049621582,11.9622,12.0049,7535838.0],["2011-09-30",12.0049,12.1673,11.4923,11.6717,7531525.0],["2011-10-10",11.6717,11.8426,11.3641,11.441,5146492.0],["2011-10-11",11.441,11.834,11.1761,11.3043,5900379.0],["2011-10-12",11.3043,11.9366,11.1078,11.8511,10135793.0],["2011-10-13",11.8511,12.2869,11.7144,12.1843,10406957.0],["2011-10-14",12.1843,12.2612,11.9366,12.0904,5719300.0],["2011-10-17",12.0904,12.3467,12.0476,12.2014,5281383.0],["2011-10-18",12.2014,12.201437950134277,11.6973,11.7315,5257027.0],["2011-10-19",11.7315,11.928,11.6204,11.834,3922186.0],["2011-10-20",11.834,11.834030151367188,11.4752,11.5179,3764864.0],["2011-10-21",11.5179,11.8511,11.4068,11.7486,5938358.0],["2011-10-24",11.7486,12.0904,11.6375,12.0306,6941933.0],["2011-10-25",12.0306,12.4834,11.9878,12.3467,10640497.0],["2011-10-26",12.3467,12.6628,12.1844,12.398,12249482.0],["2011-10-27",12.398,12.5603,12.21,12.2954,7023188.0],["2011-10-28",12.2954,12.5859,12.2869,12.5005,7911088.0],["2011-10-31",12.5005,12.7825,12.3894,12.7226,9368489.0],["2011-11-01",12.7226,12.7739,12.4663,12.5859,8477789.0],["2011-11-02",12.5859,12.8679,12.3467,12.8252,9651218.0],["2011-11-03",12.8252,13.8761,12.82518196105957,13.6198,25325217.0],["2011-11-04",13.6198,14.0556,13.5429,13.9189,20681982.0],["2011-11-07",13.9189,14.0983,13.748,13.7565,13325067.0],["2011-11-08",13.7565,13.842,13.4147,13.4916,10586845.0],["2011-11-09",13.4916,13.9103,13.491646766662598,13.7822,12008113.0],["2011-11-10",13.7822,14.1837,13.5002,13.9872,22976679.0],["2011-11-11",13.9872,14.1496,13.7565,13.842,11209498.0],["2011-11-14",13.842,14.235,13.841968536376953,14.2265,13570599.0],["2011-11-15",14.2265,14.517,14.1496,14.3205,10904767.0],["2011-11-16",14.3205,14.4743,13.6796,13.9018,14936580.0],["2011-11-17",13.9018,14.0299,13.7394,13.8249,8635467.0],["2011-11-18",13.8249,13.82487964630127,13.3122,13.4916,8227523.0],["2011-11-21",13.4916,13.7138,13.1584,13.7053,6563602.0],["2011-11-22",13.7053,13.842,13.5087,13.7992,6748616.0],["2011-11-23",13.7992,14.0556,13.7394,13.9787,8413277.0],["2011-11-24",13.9787,14.1239,13.7565,13.9872,7972581.0],["2011-11-25",13.9872,14.0727,13.6967,13.7394,6162328.0],["2011-11-28",13.7394,13.8249,13.3806,13.6284,5348058.0],["2011-11-29",13.6284,14.1325,13.628358840942383,14.0983,13832006.0],["2011-11-30",14.0983,14.0983,14.098299026489258,14.0983,0.0],["2011-12-01",14.0983,14.3974,13.9274,14.2606,24065171.0],["2011-12-02",14.2606,14.26064395904541,13.6967,13.8249,10314313.0],["2011-12-05",13.8249,13.9103,13.4233,13.4831,7337768.0],["2011-12-06",13.4831,13.6027,13.167,13.466,6159523.0],["2011-12-07",13.466,13.5771,13.2951,13.4062,3643389.0],["2011-12-08",13.4062,13.6454,13.184,13.4746,5161862.0],["2011-12-09",13.4746,13.56,13.1157,13.2609,5126588.0],["2011-12-12",13.2609,13.3293,12.9619,12.9704,4461659.0],["2011-12-13",12.9704,12.970438003540039,12.2185,12.2869,7069805.0],["2011-12-14",12.2869,12.415,12.0476,12.2783,4656093.0],["2011-12-15",12.2783,12.415,12.116,12.1758,5521165.0],["2011-12-16",12.1758,12.5176,12.1331,12.5176,5535129.0],["2011-12-19",12.5176,12.7483,12.304,12.6799,4749477.0],["2011-12-20",12.6799,12.9875,12.5945,12.6372,4842245.0],["2011-12-21",12.6372,12.9021,12.4321,12.4492,3312126.0],["2011-12-22",12.4492,12.6628,12.0647,12.5176,5555973.0],["2011-12-23",12.5176,12.6714,12.3638,12.5176,3014881.0],["2011-12-26",12.5176,12.603,12.3296,12.3467,2796832.0],["2011-12-27",12.3467,12.8166,12.0476,12.0562,6077280.0],["2011-12-28",12.0562,12.056181907653809,11.4752,11.8682,5568313.0],["2011-12-29",11.8682,11.9622,11.7059,11.8853,3038713.0],["2011-12-30",11.8853,12.1245,11.885293006896973,11.9878,3761434.0],["2012-01-04",11.9878,12.2185,11.8255,11.834,3361787.0],["2012-01-05",11.834,11.834030151367188,11.1334,11.2274,6905683.0],["2012-01-06",11.2274,11.3983,11.0992,11.3897,3610067.0],["2012-01-09",11.3897,11.8511,11.2701,11.8426,4987748.0],["2012-01-10",11.8426,12.2612,11.7913,12.2185,7976148.0],["2012-01-11",12.2185,12.4663,12.1502,12.2185,7217904.0],["2012-01-12",12.2185,12.3381,12.0647,12.2185,4698845.0],["2012-01-13",12.2185,12.2783,11.6461,11.6888,7001706.0],["2012-01-16",11.6888,11.6888,11.0052,11.0394,10100779.0],["2012-01-17",11.0394,11.7144,11.039397239685059,11.6717,7007033.0],["2012-01-18",11.6717,11.7828,11.2786,11.3812,7410423.0],["2012-01-19",11.3812,11.6119,11.2188,11.5777,6163182.0],["2012-01-20",11.5777,11.9964,11.5264,11.9024,7770753.0],["2012-01-30",11.9024,12.0391,11.7059,11.7144,4611425.0],["2012-01-31",11.7144,11.8255,11.6204,11.7486,3134033.0],["2012-02-01",11.7486,11.8255,11.6461,11.6802,3415282.0],["2012-02-02",11.6802,11.7999,11.6204,11.7999,4022333.0],["2012-02-03",11.7999,12.1929,11.7486,12.0733,8899185.0],["2012-02-06",12.0733,12.1758,12.0135,12.1074,5642298.0],["2012-02-07",12.1074,12.107449531555176,11.723,11.8426,7336009.0],["2012-02-08",11.8426,12.0904,11.7657,12.0135,6717610.0],["2012-02-09",12.0135,12.21,12.013461112976074,12.1245,8588367.0],["2012-02-10",12.1245,12.1844,11.9878,12.0647,6514027.0],["2012-02-13",12.0647,12.2442,11.8768,12.21,8269521.0],["2012-02-14",12.21,12.2271,12.0391,12.1502,5582018.0],["2012-02-15",12.1502,12.3467,12.0647,12.3296,8590876.0],["2012-02-16",12.3296,12.5518,12.2612,12.3638,9278999.0],["2012-02-17",12.3638,12.5176,12.2612,12.3296,6409722.0],["2012-02-20",12.3296,12.5347,12.2869,12.304,6209714.0],["2012-02-21",12.304,12.3467,12.116,12.304,6888294.0],["2012-02-22",12.304,12.4407,12.2356,12.4236,7335734.0],["2012-02-23",12.4236,12.509,12.3467,12.4663,7769355.0],["2012-02-24",12.4663,12.6116,12.3894,12.603,9593156.0],["2012-02-27",12.603,12.9448,12.603,12.7141,16722183.0],["2012-02-28",12.7141,12.8594,12.6457,12.8166,9467077.0],["2012-02-29",12.8166,12.9277,12.697,12.7397,7310015.0],["2012-03-01",12.7397,12.7568,12.5432,12.6457,5737274.0],["2012-03-02",12.6457,12.8166,12.6201,12.7654,7329120.0],["2012-03-05",12.7654,12.8935,12.6628,12.7312,7216911.0],["2012-03-06",12.7312,12.7312,12.3552,12.4407,9332661.0],["2012-03-07",12.4407,12.4834,12.2783,12.3381,7256189.0],["2012-03-08",12.3381,12.4492,12.304,12.4236,9429510.0],["2012-03-09",12.4236,12.4663,12.2954,12.4578,10082387.0],["2012-03-12",12.4578,12.9021,12.398,12.8935,22250568.0],["2012-03-13",12.8935,12.893537521362305,12.7056,12.8594,13187555.0],["2012-03-14",12.8594,13.0302,12.2698,12.3809,18704688.0],["2012-03-15",12.3809,12.697,12.3467,12.5688,13953344.0],["2012-03-16",12.5688,13.2866,12.568848609924316,13.2097,28037255.0],["2012-03-19",13.2097,13.5685,13.167,13.2353,21769504.0],["2012-03-20",13.2353,13.2439,12.885,12.9363,11763649.0],["2012-03-21",12.9363,13.0815,12.6885,12.8594,10393718.0],["2012-03-22",12.8594,12.9619,12.7312,12.9363,6158240.0],["2012-03-23",12.9363,12.936258316040039,12.5261,12.6287,7166888.0],["2012-03-26",12.6287,12.9533,12.4578,12.885,7441146.0],["2012-03-27",12.885,13.0046,12.6372,12.6457,7081923.0],["2012-03-28",12.6457,12.64574909210205,12.1331,12.2185,9450139.0],["2012-03-29",12.2185,12.218526840209961,11.928,12.0135,4991579.0],["2012-03-30",12.0135,12.1331,11.8426,11.8938,4566863.0],["2012-04-05",11.8938,12.2014,11.893838882446289,12.1502,5774866.0],["2012-04-06",12.1502,12.2185,12.0049,12.1587,5102747.0],["2012-04-09",12.1587,12.158716201782227,11.9366,11.9451,4239924.0],["2012-04-10",11.9451,12.004918098449707,11.6631,12.0049,4051354.0],["2012-04-11",12.0049,12.0562,11.8169,11.9878,3148718.0],["2012-04-12",11.9878,12.1758,11.9451,12.1587,5100252.0],["2012-04-13",12.1587,12.2612,12.0904,12.1929,5764481.0],["2012-04-16",12.1929,12.192893028259277,12.0476,12.116,3917016.0],["2012-04-17",12.116,12.2612,12.0135,12.1331,5255346.0],["2012-04-18",12.1331,12.2271,11.9195,12.21,7974025.0],["2012-04-19",12.21,12.21,11.9878,12.0476,7347706.0],["2012-04-20",12.0476,12.1245,11.9964,12.0989,5074039.0],["2012-04-23",12.0989,12.3211,12.0476,12.1929,8057781.0],["2012-04-24",12.1929,12.3296,11.9622,12.1416,8185751.0],["2012-04-25",12.1416,12.1758,12.0391,12.1416,5584530.0],["2012-04-26",12.1416,12.1843,12.0476,12.0733,5665511.0],["2012-04-27",12.0733,12.2527,12.073271751403809,12.1416,5395113.0],["2012-05-02",12.1416,12.3723,12.141626358032227,12.3296,9681129.0],["2012-05-03",12.3296,12.7825,12.2869,12.7226,15209236.0],["2012-05-04",12.7226,12.7312,12.5603,12.6714,9023285.0],["2012-05-07",12.6714,12.7739,12.5432,12.7568,13082895.0],["2012-05-08",12.7568,12.8679,12.6116,12.6543,9551964.0],["2012-05-09",12.6543,12.65429401397705,12.398,12.5176,8035453.0],["2012-05-10",12.5176,12.7568,12.4407,12.6799,10023705.0],["2012-05-11",12.6799,13.0046,12.6799,12.8594,19335619.0],["2012-05-14",12.8594,13.3806,12.8337,13.0815,28753288.0],["2012-05-15",13.0815,13.081515312194824,12.8679,12.9619,13573805.0],["2012-05-16",12.9619,13.0132,12.6458,12.6628,10692323.0],["2012-05-17",12.6628,12.8679,12.6287,12.8166,8146428.0],["2012-05-18",12.8166,12.81663703918457,12.5005,12.5859,6395864.0],["2012-05-21",12.5859,12.7739,12.5005,12.7483,5172855.0],["2012-05-22",12.7483,13.0388,12.7141,12.9021,7891605.0],["2012-05-23",12.9021,13.1242,12.7568,13.0302,10371730.0],["2012-05-24",13.0302,13.2011,12.8166,12.8252,9750421.0],["2012-05-25",12.8252,12.8252,12.82518196105957,12.8252,0.0],["2012-05-28",12.8252,12.82518196105957,12.4919,12.7568,6314179.0],["2012-05-29",12.7568,12.8764,12.603,12.7568,9844336.0],["2012-05-30",12.7568,12.8935,12.603,12.7141,6131895.0],["2012-05-31",12.7141,12.9277,12.603,12.791,9376670.0],["2012-06-01",12.791,13.0046,12.791004180908203,12.885,8048117.0],["2012-06-04",12.885,12.9619,12.6457,12.6799,9534532.0],["2012-06-05",12.6799,13.0901,12.6201,12.979,14145669.0],["2012-06-06",12.979,13.1499,12.8764,12.9961,9571349.0],["2012-06-07",12.9961,13.1157,12.6885,12.7568,7087793.0],["2012-06-08",12.7568,13.2866,12.7141,13.2609,27859238.0],["2012-06-11",13.2609,13.4318,13.167,13.3635,20275627.0],["2012-06-12",13.3635,13.3806,13.1584,13.2695,11223384.0],["2012-06-13",13.2695,14.0983,13.269489288330078,14.0214,35714956.0],["2012-06-14",14.0214,14.0983,13.7907,13.8334,15999975.0],["2012-06-15",13.8334,14.3034,13.8334,13.9616,22808282.0],["2012-06-18",13.9616,14.2265,13.8591,13.9616,15133468.0],["2012-06-19",13.9616,14.235,13.7223,13.9958,18014401.0],["2012-06-20",13.9958,14.0727,13.6198,13.6369,13650357.0],["2012-06-21",13.6369,13.7565,13.3122,13.4147,10492805.0],["2012-06-25",13.4147,13.748,13.2524,13.5173,14885379.0],["2012-06-26",13.5173,13.517280578613281,13.1413,13.4147,9021380.0],["2012-06-27",13.4147,13.9616,13.3635,13.748,14839671.0],["2012-06-28",13.748,14.6281,13.747979164123535,14.3119,36435253.0],["2012-06-29",14.3119,15.1236,14.1581,14.91,32801727.0],["2012-07-02",14.91,15.2603,14.705,14.9271,26611567.0],["2012-07-03",14.9271,15.192,14.705,14.9442,19772677.0],["2012-07-04",14.9442,15.2114,14.5133,14.6339,20400567.0],["2012-07-05",14.6339,15.1424,14.4874,15.1252,17380982.0],["2012-07-06",15.1252,15.7285,15.0131,15.5475,24469003.0],["2012-07-09",15.5475,16.1594,15.3406,15.6768,32658870.0],["2012-07-10",15.6768,15.8577,15.0131,15.1683,22144740.0],["2012-07-11",15.1683,16.461,15.0304,16.3835,37429332.0],["2012-07-12",16.3835,16.6162,15.875,16.1421,42836458.0],["2012-07-13",16.1421,16.5214,15.9008,16.4266,27790397.0],["2012-07-16",16.4266,16.6162,15.7802,15.8233,26875958.0],["2012-07-17",15.8233,15.82326889038086,14.9959,15.2717,30300680.0],["2012-07-18",15.2717,15.4613,14.7201,15.4182,19573629.0],["2012-07-19",15.4182,15.7285,15.1079,15.3665,16042034.0],["2012-07-20",15.3665,16.0991,15.1683,16.0043,23171460.0],["2012-07-23",16.0043,16.461,15.7026,16.0301,24206753.0],["2012-07-24",16.0301,16.0818,15.6854,16.0215,14185009.0],["2012-07-25",16.0215,16.0732,15.513,15.625,12745563.0],["2012-07-26",15.625,15.8233,15.3406,15.3924,11529157.0],["2012-07-27",15.3924,15.5647,14.6339,14.7805,21985592.0],["2012-07-30",14.7805,14.9528,14.5564,14.6856,8148944.0],["2012-07-31",14.6856,15.0476,14.4874,14.8666,8522789.0],["2012-08-01",14.8666,15.2975,14.8063,15.1683,8594997.0],["2012-08-02",15.1683,15.5992,15.0821,15.4613,14797677.0],["2012-08-03",15.4613,15.6423,15.3751,15.6337,9886062.0],["2012-08-06",15.6337,15.6423,15.2545,15.5561,14541504.0],["2012-08-07",15.5561,15.7112,15.3924,15.4958,10387558.0],["2012-08-08",15.4958,15.513,15.2458,15.2976,8828213.0],["2012-08-09",15.2976,16.0129,15.2372,15.9956,17487751.0],["2012-08-10",15.9956,16.0646,15.7285,15.8922,15629384.0],["2012-08-13",15.8922,16.3145,15.7112,15.9784,19797364.0],["2012-08-14",15.9784,16.1335,15.4527,15.8405,12503745.0],["2012-08-15",15.8405,15.9956,15.5561,15.6078,7694425.0],["2012-08-16",15.6078,15.6681,15.1769,15.2545,8605378.0],["2012-08-17",15.2545,15.3234,14.9097,15.1166,7202035.0],["2012-08-20",15.1166,15.3665,14.8235,15.3493,9123347.0],["2012-08-21",15.3493,15.7802,15.2545,15.6854,10197234.0],["2012-08-22",15.6854,15.8577,15.3062,15.4527,6821604.0],["2012-08-23",15.4527,15.9784,15.4441,15.8577,12459212.0],["2012-08-24",15.8577,15.9439,15.6251,15.6595,8720888.0],["2012-08-27",15.6595,15.7026,15.3924,15.4182,5475918.0],["2012-08-28",15.4182,15.582,14.8753,14.9011,17363186.0],["2012-08-29",14.9011,15.0131,14.5908,14.9097,7122399.0],["2012-08-30",14.9097,14.9701,14.1341,14.3323,16849143.0],["2012-08-31",14.3323,14.5995,14.272,14.5736,5842925.0],["2012-09-03",14.5736,14.9959,14.5047,14.858,6792682.0],["2012-09-04",14.858,14.9701,14.565,14.5822,6981401.0],["2012-09-05",14.5822,14.7374,14.4271,14.6943,4762963.0],["2012-09-06",14.6943,14.8235,14.4271,14.565,5975259.0],["2012-09-07",14.565,15.1079,14.56498908996582,15.0131,16621885.0],["2012-09-10",15.0131,15.01314640045166,14.7632,14.9183,9902196.0],["2012-09-11",14.9183,14.9528,14.6426,14.9356,6882898.0],["2012-09-12",14.9356,15.0304,14.8063,14.9356,7155537.0],["2012-09-13",14.9356,14.9873,14.6943,14.7201,5424589.0],["2012-09-14",14.7201,14.7805,14.4616,14.6426,8006790.0],["2012-09-17",14.6426,14.642558097839355,14.2116,14.3668,6436180.0],["2012-09-18",14.3668,14.5478,14.2806,14.453,3203253.0],["2012-09-19",14.453,15.039,14.45295524597168,14.8753,9969683.0],["2012-09-20",14.8753,14.8839,14.453,14.4788,5826755.0],["2012-09-21",14.4788,14.5219,14.2892,14.384,5212906.0],["2012-09-24",14.384,14.6512,14.2203,14.5219,3143717.0],["2012-09-25",14.5219,14.8063,14.4012,14.746,6580518.0],["2012-09-26",14.746,14.8235,14.3323,14.384,6678017.0],["2012-09-27",14.384,14.7891,14.272,14.6943,5759342.0],["2012-09-28",14.6943,14.9183,14.5219,14.8839,7844537.0],["2012-10-08",14.8839,14.9873,14.7632,14.9011,3633401.0],["2012-10-09",14.9011,15.2458,14.901108741760254,15.1941,10985660.0],["2012-10-10",15.1941,15.2458,15.0304,15.1855,5195236.0],["2012-10-11",15.1855,15.2631,15.0562,15.0735,4885287.0],["2012-10-12",15.0735,15.2372,14.858,14.9356,5007283.0],["2012-10-15",14.9356,15.2545,14.9097,15.2372,6149899.0],["2012-10-16",15.2372,15.8319,15.1769,15.4958,14787450.0],["2012-10-17",15.4958,15.6078,15.4096,15.4613,4890560.0],["2012-10-18",15.4613,15.7112,15.461299896240234,15.5733,6935155.0],["2012-10-19",15.5733,15.5992,15.2976,15.4354,4074539.0],["2012-10-22",15.4354,15.5992,15.3837,15.513,4045181.0],["2012-10-23",15.513,15.5733,15.0821,15.1252,6412404.0],["2012-10-24",15.1252,15.2027,14.7891,14.8322,5760614.0],["2012-10-25",14.8322,15.0993,14.8235,14.9787,6120160.0],["2012-10-26",14.9787,15.0649,14.6512,14.746,5338263.0],["2012-10-29",14.746,15.5561,14.745979309082031,15.5044,15328763.0],["2012-10-30",15.5044,15.8147,15.4872,15.6078,15312803.0],["2012-10-31",15.6078,15.8922,15.5389,15.7629,10197560.0],["2012-11-01",15.7629,15.8577,15.6078,15.8319,8165401.0],["2012-11-02",15.8319,15.987,15.7716,15.9008,9225791.0],["2012-11-05",15.9008,15.9267,15.513,15.5647,6263456.0],["2012-11-06",15.5647,15.987,15.4096,15.7285,9096868.0],["2012-11-07",15.7285,15.8147,15.513,15.7112,4548375.0],["2012-11-08",15.7112,16.2714,15.5302,15.7888,15723663.0],["2012-11-09",15.7888,15.9008,15.4699,15.5992,8002830.0],["2012-11-12",15.5992,15.6681,15.1338,15.3148,8657233.0],["2012-11-13",15.3148,15.3924,15.0735,15.2458,5326235.0],["2012-11-14",15.2458,15.5992,15.1683,15.5647,6244092.0],["2012-11-15",15.5647,15.7716,15.3751,15.401,5906578.0],["2012-11-16",15.401,15.4096,15.1597,15.2803,4893306.0],["2012-11-19",15.2803,15.280314445495605,14.6339,14.8408,9461697.0],["2012-11-20",14.8408,14.9959,14.7374,14.858,3116895.0],["2012-11-21",14.858,14.9787,14.7546,14.9442,3407407.0],["2012-11-22",14.9442,14.9528,14.651176452636719,14.6512,4668887.0],["2012-11-23",14.6512,14.7804,14.453,14.7201,4273863.0],["2012-11-26",14.7201,14.8063,14.4788,14.5564,2904323.0],["2012-11-27",14.5564,14.5995,14.2203,14.2461,4662887.0],["2012-11-28",14.2461,14.2633,13.9445,14.1341,5454400.0],["2012-11-29",14.1341,14.5995,14.134073257446289,14.4788,5847851.0],["2012-11-30",14.4788,14.8408,14.4788,14.7632,6551446.0],["2012-12-03",14.7632,14.9442,14.453,14.5305,6001702.0],["2012-12-04",14.5305,14.53052043914795,13.9703,14.2806,7014954.0],["2012-12-05",14.2806,14.8235,14.091,14.6512,8144786.0],["2012-12-06",14.6512,14.8235,14.4874,14.6512,5119051.0],["2012-12-07",14.6512,14.927,14.5736,14.9183,6042264.0],["2012-12-10",14.9183,15.0821,14.8408,14.9528,11005662.0],["2012-12-11",14.9528,14.9528169631958,14.6943,14.7287,4790353.0],["2012-12-12",14.7287,14.8408,14.6426,14.7287,3578700.0],["2012-12-13",14.7287,15.0304,14.677,14.9097,4080216.0],["2012-12-14",14.9097,15.2458,14.8666,15.1338,14546546.0],["2012-12-17",15.1338,15.2286,14.8235,14.9356,10765399.0],["2012-12-18",14.9356,15.0649,14.7805,14.8925,7381293.0],["2012-12-19",14.8925,14.9442,14.677,14.746,6736522.0],["2012-12-20",14.746,14.9097,14.6598,14.7891,6773202.0],["2012-12-21",14.7891,15.1683,14.7718,15.0907,10277944.0],["2012-12-24",15.0907,15.4354,15.0907,15.4182,11178734.0],["2012-12-25",15.4182,15.5992,15.22,15.5044,13379961.0],["2012-12-26",15.5044,15.5647,15.2889,15.4699,8201590.0],["2012-12-27",15.4699,15.5647,15.2889,15.3148,9254880.0],["2012-12-28",15.3148,15.5044,15.1683,15.4613,8325430.0],["2012-12-31",15.4613,15.4872,15.2545,15.3579,11590263.0],["2013-01-04",15.3579,15.5216,14.9442,15.2631,9867737.0],["2013-01-07",15.2631,15.7888,15.2458,15.7802,14609052.0],["2013-01-08",15.7802,16.4179,15.694,16.1077,19758325.0],["2013-01-09",16.1077,16.2887,15.9439,15.987,8091530.0],["2013-01-10",15.987,16.461027145385742,15.8405,16.461,18676840.0],["2013-01-11",16.461,16.6679,16.168,16.237,11440185.0],["2013-01-14",16.237,17.0902,16.2111,17.0557,16912097.0],["2013-01-15",17.0557,17.5383,16.9609,17.0988,15474850.0],["2013-01-16",17.0988,17.5383,17.0126,17.3142,14962375.0],["2013-01-17",17.3142,17.4521,17.1074,17.3142,11679689.0],["2013-01-18",17.3142,17.8227,17.1677,17.7624,11816403.0],["2013-01-21",17.7624,17.9951,17.5125,17.6762,9609848.0],["2013-01-22",17.6762,17.676212310791016,16.9954,17.2022,14431849.0],["2013-01-23",17.2022,17.4866,17.0557,17.3918,9444973.0],["2013-01-24",17.3918,17.6159,16.8575,17.0643,12974898.0],["2013-01-25",17.0643,17.5556,17.0212,17.3573,9026838.0],["2013-01-28",17.3573,17.9003,17.3315,17.84,13223319.0],["2013-01-29",17.84,18.0037,17.6762,17.8055,9343705.0],["2013-01-30",17.8055,17.8313,17.4349,17.7624,8085619.0],["2013-01-31",17.7624,17.9175,17.1591,17.2194,11581130.0],["2013-02-01",17.2194,17.4521,16.9781,17.2367,8658885.0],["2013-02-04",17.2367,17.3315,16.6679,16.7885,15199846.0],["2013-02-05",16.7885,17.2022,16.6162,17.0385,8960694.0],["2013-02-06",17.0385,17.3832,16.8919,17.2194,8158642.0],["2013-02-07",17.2194,17.3746,17.1333,17.2022,6392614.0],["2013-02-08",17.2022,18.8397,17.20220184326172,18.3571,16662665.0],["2013-02-18",18.3571,18.5294,18.0985,18.3571,11397778.0],["2013-02-19",18.3571,18.5898,18.2278,18.3312,11092011.0],["2013-02-20",18.3312,19.3654,18.2881,19.2965,17556101.0],["2013-02-21",19.2965,19.296459197998047,18.4346,18.6415,15604738.0],["2013-02-22",18.6415,18.9345,18.314,18.4346,8834709.0],["2013-02-25",18.4346,18.7707,18.2278,18.5984,7929250.0],["2013-02-26",18.5984,19.0724,18.2881,18.4691,12307733.0],["2013-02-27",18.4691,18.6415,17.9003,18.2019,10494818.0],["2013-02-28",18.2019,18.5725,17.9175,18.4088,7544096.0],["2013-03-01",18.4088,18.8397,18.3743,18.6759,7619974.0],["2013-03-04",18.6759,19.0379,18.4088,18.495,11727792.0],["2013-03-05",18.495,19.0896,18.2709,19.081,11407258.0],["2013-03-06",19.081,19.4344,18.8742,19.0724,11203478.0],["2013-03-07",19.0724,19.2103,18.4432,18.6415,14565286.0],["2013-03-08",18.6415,18.7018,18.2881,18.426,5675050.0],["2013-03-11",18.426,18.4432,18.0985,18.4088,4409319.0],["2013-03-12",18.4088,18.495,17.2453,17.7452,12741670.0],["2013-03-13",17.7452,17.745159149169922,17.4004,17.5297,5021632.0],["2013-03-14",17.5297,17.952,17.4177,17.8744,6554314.0],["2013-03-15",17.8744,18.4432,17.7624,18.0899,8562249.0],["2013-03-18",18.0899,18.6501,17.9692,18.0554,6086182.0],["2013-03-19",18.0554,18.1847,17.4694,17.7882,7535663.0],["2013-03-20",17.7882,18.2278,17.5469,18.1588,8620523.0],["2013-03-21",18.1588,18.7276,18.0985,18.5467,9813266.0],["2013-03-22",18.5467,19.0982,18.546661376953125,19.0379,14405202.0],["2013-03-25",19.0379,19.1327,18.6242,18.6587,11354774.0],["2013-03-26",18.6587,19.7101,18.658702850341797,19.6843,22268622.0],["2013-03-27",19.6843,19.8222,19.4602,19.8049,14003385.0],["2013-03-28",19.8049,20.1238,19.3913,19.6153,14845580.0],["2013-03-29",19.6153,19.8394,19.4085,19.4257,8489412.0],["2013-04-01",19.4257,20.2186,19.1499,19.9773,11970083.0],["2013-04-02",19.9773,20.1066,18.9431,19.193,15207819.0],["2013-04-03",19.193,19.3999,18.8052,18.9259,8791426.0],["2013-04-08",18.9259,19.3051,18.7707,19.0724,10579877.0],["2013-04-09",19.0724,19.2103,18.719,18.7449,9300763.0],["2013-04-10",18.7449,18.9431,18.1847,18.4174,12466827.0],["2013-04-11",18.4174,18.7535,18.417390823364258,18.7449,6429498.0],["2013-04-12",18.7449,18.8655,18.5122,18.6329,5331871.0],["2013-04-15",18.6329,18.7707,18.2536,18.5467,4301071.0],["2013-04-16",18.5467,18.8655,18.3657,18.7794,6124455.0],["2013-04-17",18.7794,19.1672,18.5122,19.1327,10583728.0],["2013-04-18",19.1327,19.2706,18.7794,18.9173,7902813.0],["2013-04-19",18.9173,19.8911,18.917253494262695,19.7101,15262999.0],["2013-04-22",19.7101,19.8653,19.3999,19.8049,10814071.0],["2013-04-23",19.8049,19.8222,19.1844,19.4516,9514173.0],["2013-04-24",19.4516,19.917,19.2792,19.8911,10341336.0],["2013-04-25",19.8911,20.2962,19.624,19.6498,13428669.0],["2013-04-26",19.6498,19.64980697631836,19.0896,19.3396,9744682.0],["2013-05-02",19.3396,20.1238,18.9948,20.029,10950369.0],["2013-05-03",20.029,20.3738,19.8911,20.1583,9958042.0],["2013-05-06",20.1583,20.3824,19.917,20.2445,9681066.0],["2013-05-07",20.2445,20.3824,20.029,20.3738,8432005.0],["2013-05-08",20.3738,21.4252,20.279,21.0977,23174433.0],["2013-05-09",21.0977,21.3907,20.5978,21.3562,12717303.0],["2013-05-10",21.3562,21.3735,20.753,20.865,9259539.0],["2013-05-13",20.865,20.9426,20.5806,20.6668,6035596.0],["2013-05-14",20.6668,21.0201,20.5375,20.7702,7388187.0],["2013-05-15",20.7702,21.158,20.5547,21.0805,6181740.0],["2013-05-16",21.0805,21.8044,20.865,21.0029,11745398.0],["2013-05-17",21.0029,21.2097,20.5203,21.0977,11807663.0],["2013-05-20",21.0977,21.0977,20.0635,20.3996,17308452.0],["2013-05-21",20.3996,20.5289,20.1669,20.2531,9967969.0],["2013-05-22",20.2531,20.3048,19.3913,20.1324,14456210.0],["2013-05-23",20.1324,20.13243865966797,19.6067,19.848,12519235.0],["2013-05-24",19.848,20.5203,19.7877,20.3996,10147618.0],["2013-05-27",20.3996,20.5203,20.1497,20.4513,7093388.0],["2013-05-28",20.4513,20.9426,20.451318740844727,20.7788,8156671.0],["2013-05-29",20.7788,20.9943,20.6151,20.8305,6390200.0],["2013-05-30",20.8305,20.865,20.5806,20.7271,5645401.0],["2013-05-31",20.7271,21.0201,20.2962,20.322,10402378.0],["2013-06-03",20.322,20.6237,20.0118,20.4341,5732501.0],["2013-06-04",20.4341,20.434080123901367,20.0635,20.2014,4774195.0],["2013-06-05",20.2014,20.322,19.9945,20.1152,3255161.0],["2013-06-06",20.1152,20.2876,19.9515,19.9601,3718830.0],["2013-06-07",19.9601,19.9945,19.0896,19.2448,7527406.0],["2013-06-13",19.2448,19.244752883911133,18.0554,18.8914,9394609.0],["2013-06-14",18.8914,20.0204,18.8311,19.7188,9050024.0],["2013-06-17",19.7188,20.3651,19.4861,20.2272,6460309.0],["2013-06-18",20.2272,20.3651,19.9515,20.1238,4557552.0],["2013-06-19",20.1238,20.2703,19.8308,20.2186,4060894.0],["2013-06-20",20.2186,20.3565,19.5119,19.6067,4714295.0],["2013-06-21",19.6067,19.9256,19.0465,19.8136,5172172.0],["2013-06-24",19.8136,19.813556671142578,18.3743,18.719,11700816.0],["2013-06-25",18.719,18.9948,17.366,18.5725,14915389.0],["2013-06-26",18.5725,18.8742,18.0985,18.6846,9239433.0],["2013-06-27",18.6846,19.0638,18.5122,18.7276,8806678.0],["2013-06-28",18.7276,19.0896,18.3226,18.8569,8924708.0],["2013-07-01",18.8569,19.262,18.7449,19.2534,8310239.0],["2013-07-02",19.2534,20.1841,19.1758,20.0376,12430204.0],["2013-07-03",20.0376,20.6237,19.736,20.503,10853594.0],["2013-07-04",20.503,20.503028869628906,19.8222,19.917,7347579.0],["2013-07-05",19.917,20.0807,19.4774,19.6412,5616722.0],["2013-07-08",19.6412,19.641197204589844,18.9603,18.969,6528069.0],["2013-07-09",18.969,19.3654,18.9603,19.2448,5164056.0],["2013-07-10",19.2448,19.4774,18.969,19.4602,5574826.0],["2013-07-11",19.4602,20.1669,19.3223,19.9945,11817441.0],["2013-07-12",19.9945,20.4858,19.6153,19.9515,15558299.0],["2013-07-15",19.9515,20.4427,19.8825,20.3996,10300603.0],["2013-07-16",20.3996,20.5978,20.21,20.3651,7624423.0],["2013-07-17",20.3651,20.4599,19.7101,19.8049,9238413.0],["2013-07-18",19.8049,19.9428,19.5464,19.7188,4840094.0],["2013-07-19",19.7188,19.8222,19.1844,19.3913,7270985.0],["2013-07-22",19.3913,19.5378,19.0034,19.4344,6507529.0],["2013-07-23",19.4344,19.9945,19.374,19.8825,7452284.0],["2013-07-24",19.8825,20.3651,19.736,20.21,14821879.0],["2013-07-25",20.21,20.5806,19.8739,20.4513,14816553.0],["2013-07-26",20.4513,20.5547,20.1066,20.2617,9933890.0],["2013-07-29",20.2617,20.4341,19.8394,20.322,7290215.0],["2013-07-30",20.322,20.7874,20.1841,20.2272,11012797.0],["2013-07-31",20.2272,20.3737,19.6757,19.7015,10397099.0],["2013-08-01",19.7015,20.0893,19.5636,20.029,6473805.0],["2013-08-02",20.029,20.2876,19.8222,19.9773,6539504.0],["2013-08-05",19.9773,21.2011,19.97730827331543,21.1408,21593994.0],["2013-08-06",21.1408,21.2097,20.7271,21.0977,11219200.0],["2013-08-07",21.0977,21.3735,20.684,20.7874,12051786.0],["2013-08-08",20.7874,21.0632,20.6409,20.7357,6409648.0],["2013-08-09",20.7357,21.0405,20.6312,20.9273,5372281.0],["2013-08-12",20.9273,21.2931,20.8402,21.0667,9989852.0],["2013-08-13",21.0667,21.0754,20.6225,20.8228,8178176.0],["2013-08-14",20.8228,20.8664,20.5006,20.6486,6494460.0],["2013-08-15",20.6486,20.8054,20.2045,20.2916,7149156.0],["2013-08-16",20.2916,21.2321,19.8648,19.8997,8777955.0],["2013-08-19",19.8997,20.3438,19.891,20.309,6284706.0],["2013-08-20",20.309,20.5528,19.9171,19.9868,8507102.0],["2013-08-21",19.9868,20.2654,19.8387,20.0129,6261793.0],["2013-08-22",20.0129,20.012889862060547,19.5165,19.5426,9798066.0],["2013-08-23",19.5426,20.1609,19.542612075805664,20.0216,9499603.0],["2013-08-26",20.0216,20.0564,19.8561,20.0303,7170495.0],["2013-08-27",20.0303,20.5267,19.9258,20.1958,10414087.0],["2013-08-28",20.1958,20.1958,19.621,19.6907,10510347.0],["2013-08-29",19.6907,19.8997,19.1594,19.2901,8720952.0],["2013-08-30",19.2901,19.3946,18.724,18.933,11783313.0],["2013-09-02",18.933,19.0636,18.6021,18.6891,7923836.0],["2013-09-03",18.6891,19.2378,18.6804,19.2204,8030013.0],["2013-09-04",19.2204,19.2204,18.8807,18.994,5110592.0],["2013-09-05",18.994,19.3859,18.9156,19.3684,6436368.0],["2013-09-06",19.3684,19.4642,19.1594,19.3771,4352559.0],["2013-09-09",19.3771,19.37714195251465,18.6891,19.0288,12344258.0],["2013-09-10",19.0288,19.028791427612305,18.6021,18.8633,12190015.0],["2013-09-11",18.8633,18.8982,18.5498,18.8285,9252979.0],["2013-09-12",18.8285,19.2204,18.724,18.9765,8001024.0],["2013-09-13",18.9765,19.1333,18.8111,18.9765,5489592.0],["2013-09-16",18.9765,19.3336,18.9765,19.142,6768285.0],["2013-09-17",19.142,19.14200782775879,18.723983764648438,18.724,4516659.0],["2013-09-18",18.724,19.0201,18.7066,18.8111,4419926.0],["2013-09-23",18.8111,19.5165,18.811073303222656,19.4642,12760081.0],["2013-09-24",19.4642,19.5426,19.1594,19.4207,8853808.0],["2013-09-25",19.4207,19.5339,19.2117,19.3249,7401862.0],["2013-09-26",19.3249,19.7081,19.1855,19.5687,11319094.0],["2013-09-27",19.5687,19.7516,19.2465,19.4294,8086752.0],["2013-09-30",19.4294,19.682,19.2117,19.2552,5190953.0],["2013-10-08",19.2552,19.4468,18.8895,19.351,8075331.0],["2013-10-09",19.351,19.35101890563965,19.0027,19.1594,7728296.0],["2013-10-10",19.1594,19.5949,19.0027,19.142,13620485.0],["2013-10-11",19.142,19.4904,18.9504,19.3684,12987375.0],["2013-10-14",19.3684,19.7865,19.0549,19.682,18914514.0],["2013-10-15",19.682,20.8228,19.68195343017578,20.1522,25276235.0],["2013-10-16",20.1522,20.1784,19.5687,19.7778,14915606.0],["2013-10-17",19.7778,20.0042,19.1856,19.4033,11502316.0],["2013-10-18",19.4033,19.5949,19.0288,19.4033,6652648.0],["2013-10-21",19.4033,19.5949,19.1768,19.4642,15363609.0],["2013-10-22",19.4642,19.4642333984375,19.1856,19.2639,8620444.0],["2013-10-23",19.2639,19.4816,18.8894,18.9156,10131610.0],["2013-10-24",18.9156,19.2552,18.8024,18.9417,5368302.0],["2013-10-25",18.9417,19.0027,18.2798,18.4453,7342985.0],["2013-10-28",18.4453,18.5237,18.036,18.2276,5971428.0],["2013-10-29",18.2276,18.4018,17.1999,17.6615,13449256.0],["2013-10-30",17.6615,17.9228,17.1912,17.6441,12929448.0],["2013-10-31",17.6441,17.644088745117188,15.9546,16.5381,27679703.0],["2013-11-01",16.5381,16.7645,16.2246,16.5294,9247022.0],["2013-11-04",16.5294,16.8516,16.5032,16.6861,9271357.0],["2013-11-05",16.6861,16.686119079589844,16.1984,16.5381,10780088.0],["2013-11-06",16.5381,16.6252,16.1984,16.3291,10397589.0],["2013-11-07",16.3291,16.329055786132812,15.5017,15.7281,14642363.0],["2013-11-08",15.7281,15.728148460388184,15.284,15.3885,9894658.0],["2013-11-11",15.3885,16.5903,15.3798,16.2855,15444901.0],["2013-11-12",16.2855,16.808,16.2768,16.7471,13433154.0],["2013-11-13",16.7471,16.7732,16.3465,16.4858,6742371.0],["2013-11-14",16.4858,17.0258,16.4597,16.7645,9490565.0],["2013-11-15",16.7645,17.2957,16.7471,16.8864,14343610.0],["2013-11-18",16.8864,17.4873,16.886417388916016,17.1303,14245133.0],["2013-11-19",17.1303,17.1564,16.808,16.9474,5982107.0],["2013-11-20",16.9474,17.1738,16.5903,16.8603,6701346.0],["2013-11-21",16.8603,16.860294342041016,16.3291,16.6774,7448365.0],["2013-11-22",16.6774,16.808,16.3639,16.5032,6854696.0],["2013-11-25",16.5032,16.7209,16.3291,16.6077,5276438.0],["2013-11-26",16.6077,16.7558,16.4336,16.5381,4102899.0],["2013-11-27",16.5381,16.7035,16.4597,16.6948,4410049.0],["2013-11-28",16.6948,17.0606,16.6948,16.9996,8706369.0],["2013-11-29",16.9996,17.2783,16.999635696411133,17.1912,8923382.0],["2013-12-02",17.1912,17.2086,16.66,16.6861,7903081.0],["2013-12-03",16.6861,17.409,16.6339,17.2435,8459779.0],["2013-12-04",17.2435,17.9054,17.24348258972168,17.766,13778699.0],["2013-12-05",17.766,18.3843,17.618,18.1318,17326336.0],["2013-12-06",18.1318,18.1579,17.7225,18.0273,6831056.0],["2013-12-09",18.0273,18.1144,17.5918,17.6615,6174186.0],["2013-12-10",17.6615,17.827,17.5657,17.6789,4995701.0],["2013-12-11",17.6789,17.8357,17.5309,17.7921,4004527.0],["2013-12-12",17.7921,18.2885,17.5831,18.1666,7882041.0],["2013-12-13",18.1666,18.4192,17.8618,18.2885,6397663.0],["2013-12-16",18.2885,18.515,17.6789,17.7486,6477661.0],["2013-12-17",17.7486,18.3408,17.6789,17.766,6614574.0],["2013-12-18",17.766,18.1666,17.766,18.0882,4276891.0],["2013-12-19",18.0882,18.2276,17.7225,17.766,6055595.0],["2013-12-20",17.766,18.1144,17.4002,17.5396,5509044.0],["2013-12-23",17.5396,18.2102,17.4002,18.1666,7100245.0],["2013-12-24",18.1666,18.4192,17.9054,18.1927,6366100.0],["2013-12-25",18.1927,18.3147,17.9837,18.1492,6316592.0],["2013-12-26",18.1492,18.2798,17.9402,18.0273,3138558.0],["2013-12-27",18.0273,18.2276,17.9837,18.1753,4604763.0],["2013-12-30",18.1753,18.3756,18.1579,18.2798,5844509.0],["2013-12-31",18.2798,18.8024,18.1057,18.6369,8322367.0],["2014-01-02",18.6369,18.8982,18.4888,18.6891,5096443.0],["2014-01-03",18.6891,18.689144134521484,17.7399,18.1057,9945683.0],["2014-01-06",18.1057,18.10565757751465,17.6093,17.6267,5171376.0],["2014-01-07",17.6267,17.6354,17.2957,17.4177,5364241.0],["2014-01-08",17.4177,17.7573,17.41765594482422,17.618,5186841.0],["2014-01-09",17.618,17.6702,17.3915,17.4351,3824827.0],["2014-01-10",17.4351,17.435075759887695,16.5119,16.7558,9143400.0],["2014-01-13",16.7558,16.808,16.5555,16.7384,4283805.0],["2014-01-14",16.7384,17.0345,16.6513,16.9735,3426150.0],["2014-01-15",16.9735,17.4177,16.9735,17.2696,4878185.0],["2014-01-16",17.2696,17.5047,17.2086,17.3393,2931624.0],["2014-01-17",17.3393,17.4264,17.0693,17.1825,2813683.0],["2014-01-20",17.1825,17.182518005371094,16.7645,16.9213,4621019.0],["2014-01-21",16.9213,17.4786,16.92125701904297,17.4002,2911691.0],["2014-01-22",17.4002,17.5135,17.1999,17.5047,4602530.0],["2014-01-23",17.5047,17.5483,17.3132,17.348,3955330.0],["2014-01-24",17.348,17.4786,16.9038,17.0171,8548517.0],["2014-01-27",17.0171,17.017051696777344,16.5729,16.6077,7097953.0],["2014-01-28",16.6077,16.9387,16.5729,16.66,5427807.0],["2014-01-29",16.66,16.7819,16.4423,16.5294,6456224.0],["2014-01-30",16.5294,16.5816,16.0068,16.181,6490546.0],["2014-02-07",16.181,16.5294,16.1288,16.2855,8121576.0],["2014-02-10",16.2855,16.7906,16.285511016845703,16.6339,12382450.0],["2014-02-11",16.6339,17.5483,16.633865356445312,17.3219,17814676.0],["2014-02-12",17.3219,17.4438,17.139,17.3393,6691717.0],["2014-02-13",17.3393,17.339277267456055,16.9822,17.078,6408027.0],["2014-02-14",17.078,17.2609,17.0171,17.1477,5257374.0],["2014-02-17",17.1477,17.3219,17.0519,17.1738,6782577.0],["2014-02-18",17.1738,17.1825,16.7035,16.7558,12105300.0],["2014-02-19",16.7558,16.7993,16.5206,16.66,10187290.0],["2014-02-20",16.66,17.2261,16.65998649597168,16.8516,12876519.0],["2014-02-21",16.8516,16.9474,16.5468,16.6339,8089517.0],["2014-02-24",16.6339,16.633865356445312,16.181,16.4858,7533995.0],["2014-02-25",16.4858,16.721,15.8152,16.1026,11637149.0],["2014-02-26",16.1026,16.2855,15.8414,16.2071,5818194.0],["2014-02-27",16.2071,16.20713233947754,15.6846,15.9284,7333119.0],["2014-02-28",15.9284,16.1113,15.3972,16.0504,7325072.0],["2014-03-03",16.0504,16.3029,15.7194,16.0939,7406000.0],["2014-03-04",16.0939,16.093914031982422,15.8501,15.9197,4610558.0],["2014-03-05",15.9197,16.0155,15.6411,15.8239,5729945.0],["2014-03-06",15.8239,15.9546,15.4582,15.8762,5471302.0],["2014-03-07",15.8762,16.3029,15.6759,16.1636,10361075.0],["2014-03-10",16.1636,16.16358757019043,15.5888,15.7978,7486115.0],["2014-03-11",15.7978,15.9284,15.6759,15.911,5597031.0],["2014-03-12",15.911,15.9372,15.5888,15.8849,4163272.0],["2014-03-13",15.8849,15.9981,15.6672,15.8936,4867485.0],["2014-03-14",15.8936,15.89361572265625,15.6498,15.8152,4872640.0],["2014-03-17",15.8152,15.8414,15.6672,15.8152,5344298.0],["2014-03-18",15.8152,16.1113,15.7456,15.9894,8774661.0],["2014-03-19",15.9894,15.989409446716309,15.6498,15.7456,5262316.0],["2014-03-20",15.7456,15.7456,15.284,15.3624,9344588.0],["2014-03-21",15.3624,15.4669,14.8921,15.4233,11181628.0],["2014-03-24",15.4233,15.4669,15.2143,15.4233,5374950.0],["2014-03-25",15.4233,15.7543,15.3972,15.7281,7687925.0],["2014-03-26",15.7281,15.8152,15.5975,15.7107,3973784.0],["2014-03-27",15.7107,15.7891,15.4146,15.4669,5316072.0],["2014-03-28",15.4669,15.5888,15.0227,15.345,4861943.0],["2014-03-31",15.345,15.4408,15.1011,15.1098,3994110.0],["2014-04-01",15.1098,15.2579,15.0489,15.2492,3766527.0],["2014-04-02",15.2492,15.2927,14.9879,15.1969,2236052.0],["2014-04-03",15.1969,15.3537,15.1969,15.2404,2572533.0],["2014-04-04",15.2404,15.3624,15.1621,15.3537,2427708.0],["2014-04-08",15.3537,15.6062,15.2666,15.5975,5611793.0],["2014-04-09",15.5975,15.6498,15.4843,15.5888,4326345.0],["2014-04-10",15.5888,15.6411,15.3972,15.4843,6671200.0],["2014-04-11",15.4843,16.0939,15.484299659729004,16.0155,19607092.0],["2014-04-14",16.0155,16.0242,15.763,15.8675,6135270.0],["2014-04-15",15.8675,15.8675,15.5278,15.5453,6837297.0],["2014-04-16",15.5453,15.7369,15.3711,15.5017,6404284.0],["2014-04-17",15.5017,15.5888,15.3188,15.3624,5483663.0],["2014-04-18",15.3624,15.4059,15.2317,15.3885,7377167.0],["2014-04-21",15.3885,15.4495,15.1969,15.2056,4141247.0],["2014-04-22",15.2056,15.3014,14.9792,15.1534,4358143.0],["2014-04-23",15.1534,15.223,15.1098,15.1534,2264248.0],["2014-04-24",15.1534,15.284,15.1359,15.1534,2682737.0],["2014-04-25",15.1534,15.2056,14.9444,14.9531,3982498.0],["2014-04-28",14.9531,15.0053,14.3696,14.8486,5597545.0],["2014-04-29",14.8486,14.848554611206055,14.5612,14.8137,3763579.0],["2014-04-30",14.8137,14.8486,14.5873,14.7963,3258503.0],["2014-05-05",14.7963,14.8834,14.7005,14.8137,3434327.0],["2014-05-06",14.8137,14.9443,14.7005,14.7702,5272787.0],["2014-05-07",14.7702,14.770172119140625,14.5002,14.5089,4668399.0],["2014-05-08",14.5089,14.7092,14.4567,14.5089,4090498.0],["2014-05-09",14.5089,14.6047,14.4567,14.5089,2333292.0],["2014-05-12",14.5089,14.7789,14.508909225463867,14.744,5277234.0],["2014-05-13",14.744,14.7963,14.6047,14.6744,4621616.0],["2014-05-14",14.6744,14.67437744140625,14.5263,14.5699,3054694.0],["2014-05-15",14.5699,14.6047,14.4218,14.4479,2930303.0],["2014-05-16",14.4479,14.596,14.4044,14.5786,2287643.0],["2014-05-19",14.5786,14.6134,14.3696,14.4044,4209158.0],["2014-05-20",14.4044,14.6134,14.326,14.3522,2510121.0],["2014-05-21",14.3522,14.421823501586914,14.2389,14.4218,2726919.0],["2014-05-22",14.4218,14.5525,14.3783,14.5176,3911195.0],["2014-05-23",14.5176,14.6308,14.4741,14.6134,2857801.0],["2014-05-26",14.6134,14.9182,14.61341667175293,14.805,7072162.0],["2014-05-27",14.805,14.8486,14.7005,14.7266,2519103.0],["2014-05-28",14.7266,14.7876,14.6047,14.7179,3470903.0],["2014-05-29",14.7179,14.866,14.6831,14.7005,4223757.0],["2014-05-30",14.7005,14.7353,14.5612,14.6918,2719451.0],["2014-06-03",14.6918,14.7528,14.5873,14.596,3125504.0],["2014-06-04",14.596,14.595996856689453,14.3783,14.4828,3078044.0],["2014-06-05",14.4828,14.5612,14.387,14.535,2677579.0],["2014-06-06",14.535,14.657,14.5176,14.6047,2983916.0],["2014-06-09",14.6047,14.6395,14.3783,14.5699,2220040.0],["2014-06-10",14.5699,14.6831,14.4392,14.657,3086804.0],["2014-06-11",14.657,14.8573,14.5873,14.8224,6820567.0],["2014-06-12",14.8224,14.8486,14.7005,14.805,3769814.0],["2014-06-13",14.805,15.0053,14.7615,14.9182,4702571.0],["2014-06-16",14.9182,14.9705,14.7266,14.9095,4289057.0],["2014-06-17",14.9095,15.0576,14.7528,14.8224,4765085.0],["2014-06-18",14.8224,14.866,14.7179,14.7963,3976059.0],["2014-06-19",14.7963,14.8224,14.4741,14.7528,3526072.0],["2014-06-20",14.7528,14.7876,14.5612,14.6831,3142789.0],["2014-06-23",14.6831,14.6831,14.535,14.6308,3897914.0],["2014-06-24",14.6308,14.6483,14.5176,14.6047,7015853.0],["2014-06-25",14.6047,14.7353,14.596,14.7179,3360144.0],["2014-06-26",14.7179,14.9792,14.7179,14.9531,6749235.0],["2014-06-27",14.9531,15.075,14.8486,15.0227,8255877.0],["2014-06-30",15.0227,15.284,14.9966,15.1795,8696222.0],["2014-07-01",15.1795,15.2405,14.9356,15.0576,8888949.0],["2014-07-02",15.0576,15.1534,14.9008,15.0053,4330843.0],["2014-07-03",15.0053,15.4059,14.9444,15.3798,10934336.0],["2014-07-04",15.3798,15.3885,15.2056,15.2579,4202094.0],["2014-07-07",15.2579,15.4233,15.2056,15.2404,4594971.0],["2014-07-08",15.2404,15.3014,15.1011,15.2404,4021526.0],["2014-07-09",15.2404,15.2405,14.9356,15.0489,4578764.0],["2014-07-10",15.0489,15.1447,14.9705,15.0924,4658498.0],["2014-07-11",15.0924,15.2753,14.9879,15.1882,5092001.0],["2014-07-14",15.1882,15.3101,15.1185,15.3014,4791705.0],["2014-07-15",15.3014,15.554,15.2317,15.4582,8704577.0],["2014-07-16",15.4582,15.7456,15.3798,15.5627,11967342.0],["2014-07-17",15.5627,15.6149,15.3362,15.3885,4747923.0],["2014-07-18",15.3885,15.7194,15.3275,15.554,7118680.0],["2014-07-21",15.554,16.0417,15.4233,15.9546,16766365.0],["2014-07-22",15.9546,16.0417,15.8152,15.8762,8613370.0],["2014-07-23",15.8762,16.0504,15.7194,15.7978,6075676.0],["2014-07-24",15.7978,16.033,15.6933,15.9459,9004377.0],["2014-07-25",15.9459,16.1897,15.8501,15.972,7409934.0],["2014-07-28",15.972,16.2681,15.97199535369873,16.1375,12811545.0],["2014-07-29",16.1375,16.6164,16.0765,16.4771,17313692.0],["2014-07-30",16.4771,16.9822,16.3813,16.8167,17756133.0],["2014-07-31",16.8167,17.4873,16.7558,17.3654,21765183.0],["2014-08-01",17.3654,17.5047,17.0258,17.0867,17272427.0],["2014-08-04",17.0867,17.3306,16.8951,17.2348,11928450.0],["2014-08-05",17.2348,17.2522,16.6252,16.8342,15397871.0],["2014-08-06",16.8342,16.9735,16.6426,16.8864,8586729.0],["2014-08-07",16.8864,16.9735,16.7645,16.8342,6301387.0],["2014-08-08",16.8342,16.83416748046875,16.4336,16.7122,8136601.0],["2014-08-11",16.7122,17.1912,16.6513,17.0954,12228405.0],["2014-08-12",17.0954,17.09543228149414,16.7819,16.9822,6840315.0],["2014-08-13",16.9822,17.0702,16.727,16.8326,7842709.0],["2014-08-14",16.8326,16.903,16.6215,16.6303,6329646.0],["2014-08-15",16.6303,16.8766,16.5687,16.7798,5253590.0],["2014-08-18",16.7798,16.991,16.7446,16.8502,8041900.0],["2014-08-19",16.8502,16.9998,16.7446,16.9294,12682584.0],["2014-08-20",16.9294,17.0174,16.8238,16.8854,5500370.0],["2014-08-21",16.8854,16.9118,16.5159,16.5775,7930556.0],["2014-08-22",16.5775,16.771,16.4543,16.7182,6292630.0],["2014-08-25",16.7182,16.718242645263672,16.4983,16.5423,3836179.0],["2014-08-26",16.5423,16.6567,16.0231,16.1639,8160448.0],["2014-08-27",16.1639,16.3311,16.0231,16.1463,4981203.0],["2014-08-28",16.1463,16.2959,16.0055,16.2607,5504133.0],["2014-08-29",16.2607,16.5335,16.1991,16.4719,4499008.0],["2014-09-01",16.4719,16.6303,16.3839,16.5159,4388463.0],["2014-09-02",16.5159,16.7182,16.515865325927734,16.6742,6661605.0],["2014-09-03",16.6742,16.7886,16.6303,16.6742,6442124.0],["2014-09-04",16.6742,16.7006,16.4103,16.5511,11492622.0],["2014-09-05",16.5511,16.8502,16.5247,16.8326,11095546.0],["2014-09-09",16.8326,16.8678,16.6127,16.7358,7792583.0],["2014-09-10",16.7358,16.735841751098633,16.5423,16.6215,6231498.0],["2014-09-11",16.6215,16.7534,16.4015,16.4631,10700752.0],["2014-09-12",16.4631,16.5071,16.3663,16.4895,6915375.0],["2014-09-15",16.4895,16.4895,16.3311,16.3927,9941315.0],["2014-09-16",16.3927,16.4455,16.0495,16.0847,12536633.0],["2014-09-17",16.0847,16.3135,16.0583,16.2695,7356828.0],["2014-09-18",16.2695,16.4895,16.1903,16.3223,7856474.0],["2014-09-19",16.3223,16.4015,16.3135,16.3751,5461964.0],["2014-09-22",16.3751,16.3839,16.0847,16.1111,9270059.0],["2014-09-23",16.1111,16.2959,16.1023,16.2255,5384904.0],["2014-09-24",16.2255,16.5159,16.1551,16.4895,9276137.0],["2014-09-25",16.4895,16.727,16.4631,16.5599,11369613.0],["2014-09-26",16.5599,16.6919,16.4719,16.6039,5411219.0],["2014-09-29",16.6039,16.8414,16.60386085510254,16.6391,8756036.0],["2014-09-30",16.6391,16.7182,16.5599,16.6654,7500310.0],["2014-10-08",16.6654,17.3166,16.5599,17.299,24221617.0],["2014-10-09",17.299,17.299,16.8766,17.1054,15273918.0],["2014-10-10",17.1054,17.2374,16.8942,16.9558,8969895.0],["2014-10-13",16.9558,17.1142,16.7006,17.035,12675609.0],["2014-10-14",17.035,17.035011291503906,16.859,16.9206,9107896.0],["2014-10-15",16.9206,17.3254,16.8414,17.2462,16233871.0],["2014-10-16",17.2462,17.5102,16.991,17.0526,16934582.0],["2014-10-17",17.0526,17.0614,16.6567,16.8854,9821597.0],["2014-10-20",16.8854,17.255,16.8502,17.1494,8227997.0],["2014-10-21",17.1494,17.1582,16.9118,16.9294,5600526.0],["2014-10-22",16.9294,16.9382,16.4103,16.4543,7792791.0],["2014-10-23",16.4543,16.5511,16.1023,16.1991,7126043.0],["2014-10-24",16.1991,16.3047,16.0847,16.2519,4158120.0],["2014-10-27",16.2519,16.3751,16.0495,16.3223,3676133.0],["2014-10-28",16.3223,16.5423,16.322284698486328,16.5247,4783779.0],["2014-10-29",16.5247,16.6039,16.3311,16.4455,7607542.0],["2014-10-30",16.4455,16.683,16.4191,16.4719,7075180.0],["2014-10-31",16.4719,16.6391,16.2783,16.4807,8020245.0],["2014-11-03",16.4807,16.6831,16.4279,16.6039,7112944.0],["2014-11-04",16.6039,16.6039,16.2343,16.2431,10306142.0],["2014-11-05",16.2431,16.3135,15.8999,15.9263,17948853.0],["2014-11-06",15.9263,16.0319,15.8207,15.9967,13318329.0],["2014-11-07",15.9967,16.1023,15.8911,16.0055,9178884.0],["2014-11-10",16.0055,16.4103,16.005517959594727,16.3047,12454295.0],["2014-11-11",16.3047,16.947,16.3046875,16.5423,29335209.0],["2014-11-12",16.5423,16.7534,16.3047,16.7006,12966959.0],["2014-11-13",16.7006,16.700645446777344,16.3927,16.5159,10168657.0],["2014-11-14",16.5159,17.123,16.3839,17.0966,31168385.0],["2014-11-17",17.0966,17.5718,16.8062,16.859,18875202.0],["2014-11-18",16.859,16.859027862548828,16.4543,16.5071,12602971.0],["2014-11-19",16.5071,17.070205688476562,16.4367,17.0702,17218450.0],["2014-11-20",17.0702,17.1582,16.8502,17.1318,14596915.0],["2014-11-21",17.1318,17.1758,16.8854,17.1142,12393522.0],["2014-11-24",17.1142,17.5014,16.9822,17.3078,19999458.0],["2014-11-25",17.3078,17.5718,17.123,17.563,16953229.0],["2014-11-26",17.563,17.7037,17.3958,17.6949,18670153.0],["2014-11-27",17.6949,17.8181,17.5102,17.6597,16529117.0],["2014-11-28",17.6597,17.7301,17.4134,17.563,16543638.0],["2014-12-01",17.563,18.3461,17.387,18.0733,25435934.0],["2014-12-02",18.0733,18.2845,17.9149,18.0909,14312930.0],["2014-12-03",18.0909,18.654,17.9765,18.3285,18802229.0],["2014-12-04",18.3285,19.6747,18.328474044799805,19.2172,25007684.0],["2014-12-05",19.2172,19.5779,18.2141,19.5603,27991813.0],["2014-12-08",19.5603,19.7979,18.918,19.5164,29103732.0],["2014-12-09",19.5164,19.7979,18.698,19.0764,35371851.0],["2014-12-10",19.0764,20.1939,19.0148,19.9563,24974362.0],["2014-12-11",19.9563,19.9739,19.182,19.4636,16503557.0],["2014-12-12",19.4636,19.5955,19.2084,19.4548,14895156.0],["2014-12-15",19.4548,19.5691,19.006,19.4636,14812740.0],["2014-12-16",19.4636,19.463560104370117,19.0148,19.1996,12440352.0],["2014-12-17",19.1996,19.27,18.7332,19.0324,14521991.0],["2014-12-18",19.0324,19.4108,18.962,19.1644,10874573.0],["2014-12-19",19.1644,19.2348,18.874,19.1468,11122892.0],["2014-12-22",19.1468,19.1468,18.1261,18.4693,19501687.0],["2014-12-23",18.4693,18.7772,18.0381,18.5397,11382727.0],["2014-12-24",18.5397,18.83,18.2669,18.61,8894690.0],["2014-12-25",18.61,18.9532,18.4781,18.742,9592848.0],["2014-12-26",18.742,18.8124,18.0381,18.3989,15902362.0],["2014-12-29",18.3989,18.918,18.1349,18.5221,13618818.0],["2014-12-30",18.5221,19.4372,18.3021,19.402,25457468.0],["2014-12-31",19.402,19.9299,19.1468,19.7363,20177818.0],["2015-01-05",19.7363,19.9651,19.3668,19.7099,18037839.0],["2015-01-06",19.7099,21.6809,19.446,21.4345,46527861.0],["2015-01-07",21.4345,21.434547424316406,20.5282,20.9946,25269304.0],["2015-01-08",20.9946,21.4345,20.6778,20.8186,16614440.0],["2015-01-09",20.8186,21.2498,20.6866,20.757,14022590.0],["2015-01-12",20.757,21.1618,20.1235,21.0122,13862258.0],["2015-01-13",21.0122,21.7337,20.8978,20.9594,15230790.0],["2015-01-14",20.9594,21.2674,20.6602,21.0562,8588829.0],["2015-01-15",21.0562,21.3378,20.8714,21.0562,7823721.0],["2015-01-16",21.0562,21.5313,20.8802,21.4961,10551121.0],["2015-01-19",21.4961,21.496143341064453,19.6923,20.1323,16590201.0],["2015-01-20",20.1323,20.757,20.132286071777344,20.581,10977863.0],["2015-01-21",20.581,20.845,20.2467,20.8362,13000493.0],["2015-01-22",20.8362,21.0826,20.5722,21.0034,10640387.0],["2015-01-23",21.0034,21.0738,20.5722,20.625,7979336.0],["2015-01-26",20.625,21.3994,20.5106,21.2938,12618067.0],["2015-01-27",21.2938,21.4873,20.4139,20.8274,13330986.0],["2015-01-28",20.8274,20.9682,20.4139,20.4755,9467372.0],["2015-01-29",20.4755,20.475452423095703,20.0619,20.1323,7821123.0],["2015-01-30",20.1323,20.4051,19.8067,19.8683,7880595.0],["2015-02-02",19.8683,19.868310928344727,19.3756,19.49,7851147.0],["2015-02-03",19.49,19.9035,19.48995018005371,19.7451,8625375.0],["2015-02-04",19.7451,19.9915,19.4812,19.4988,7676069.0],["2015-02-05",19.4988,19.9739,19.3844,19.4108,7702711.0],["2015-02-06",19.4108,20.1323,17.5982,19.8947,12691505.0],["2015-02-09",19.8947,19.9475,19.3844,19.5515,7898083.0],["2015-02-10",19.5515,19.55154800415039,18.4693,18.874,15609445.0],["2015-02-11",18.874,19.182,18.61,19.1468,10063665.0],["2015-02-12",19.1468,19.146791458129883,18.7596,18.9092,7595307.0],["2015-02-13",18.9092,19.5427,18.9004,19.2964,12617160.0],["2015-02-16",19.2964,19.6923,19.2172,19.5427,8882412.0],["2015-02-17",19.5427,20.0531,19.54274559020996,19.8595,8881919.0],["2015-02-25",19.8595,19.9123,19.4548,19.6483,7904344.0],["2015-02-26",19.6483,19.8683,19.6483,19.8507,6609300.0],["2015-02-27",19.8507,19.9475,19.7099,19.8331,9263796.0],["2015-03-02",19.8331,19.8507,19.534,19.7627,12076310.0],["2015-03-03",19.7627,20.2115,19.5867,20.1147,17418545.0],["2015-03-04",20.1147,20.5898,19.8683,20.4667,17010357.0],["2015-03-05",20.4667,20.8802,20.0267,20.2379,17173951.0],["2015-03-06",20.2379,20.2379,19.6219,19.8155,10974602.0],["2015-03-09",19.8155,19.9827,19.49,19.9739,8978304.0],["2015-03-10",19.9739,20.0355,19.7627,19.9827,9538736.0],["2015-03-11",19.9827,20.0971,19.6659,19.7539,7992681.0],["2015-03-12",19.7539,20.1235,19.6219,20.0091,11474428.0],["2015-03-13",20.0091,20.2291,19.8419,19.9387,10033444.0],["2015-03-16",19.9387,20.9682,19.8859,20.8274,28437566.0],["2015-03-17",20.8274,20.8802,20.3963,20.5546,20642952.0],["2015-03-18",20.5546,20.8186,20.3699,20.8098,19389325.0],["2015-03-19",20.8098,21.1706,20.5986,21.1266,24545788.0],["2015-03-20",21.1266,21.329,20.8978,21.2146,28100167.0],["2015-03-23",21.2146,21.5929,21.1442,21.5225,22977052.0],["2015-03-24",21.5225,23.5815,21.2058,23.1504,47332659.0],["2015-03-25",23.1504,23.7839,22.684,23.7487,34397092.0],["2015-03-26",23.7487,23.74870491027832,22.948,23.036,20168593.0],["2015-03-27",23.036,23.4231,22.8776,23.036,13946199.0],["2015-03-30",23.036,23.2648,22.7192,23.08,16125626.0],["2015-03-31",23.08,23.6167,22.9392,22.9656,18352860.0],["2015-04-01",22.9656,23.5551,22.8864,23.2648,15904698.0],["2015-04-02",23.2648,23.6519,22.9656,23.3,18535297.0],["2015-04-03",23.3,24.2327,23.0712,24.0655,25953567.0],["2015-04-07",24.0655,25.4117,24.06547737121582,25.3413,37052822.0],["2015-04-08",25.3413,25.9661,24.6462,25.7021,42075585.0],["2015-04-09",25.7021,26.6084,24.5582,26.1333,31725699.0],["2015-04-10",26.1333,27.0836,25.5965,26.8372,24234830.0],["2015-04-13",26.8372,27.9811,26.23,27.9371,35859698.0],["2015-04-14",27.9371,30.0312,27.93706703186035,29.8201,40935196.0],["2015-04-15",29.8201,29.8200626373291,27.5411,27.8755,23267265.0],["2015-04-16",27.8755,29.1337,27.1891,28.993,23391107.0],["2015-04-17",28.993,30.0488,28.7818,29.2129,32680630.0],["2015-04-20",29.2129,29.212932586669922,27.1715,28.1482,34099894.0],["2015-04-21",28.1482,29.1689,27.6819,28.9578,19729394.0],["2015-04-22",28.9578,30.7968,28.6938,29.5033,17120875.0],["2015-04-23",29.5033,29.8817,28.993,29.0897,14027903.0],["2015-04-24",29.0897,29.4593,27.9811,28.2802,17208280.0],["2015-04-27",28.2802,29.1513,28.069,28.8082,16994913.0],["2015-04-28",28.8082,30.2424,28.5266,29.3185,28387256.0],["2015-04-29",29.3185,29.6001,28.4034,29.1953,13959795.0],["2015-04-30",29.1953,29.6969,28.3154,28.3418,16611679.0],["2015-05-04",28.3418,28.34182357788086,27.1627,27.4883,18955814.0],["2015-05-05",27.4883,27.8227,26.406,26.8812,13214541.0],["2015-05-06",26.8812,27.4531,26.406,26.5116,13839318.0],["2015-05-07",26.5116,27.0132,25.3765,25.8781,15105406.0],["2015-05-08",25.8781,27.2859,25.878082275390625,27.2771,15995184.0],["2015-05-11",27.2771,29.1249,27.2771,29.0193,25649850.0],["2015-05-12",29.0193,29.0721,28.157,28.6762,18964696.0],["2015-05-13",28.6762,28.905,28.1834,28.4826,12409982.0],["2015-05-14",28.4826,29.0369,27.9899,28.1834,13085826.0],["2015-05-15",28.1834,28.18343734741211,26.9868,27.3299,13150766.0],["2015-05-18",27.3299,27.8755,26.7052,27.3299,15087850.0],["2015-05-19",27.3299,27.8931,26.978,27.7083,13854049.0],["2015-05-20",27.7083,28.641,27.70829200744629,28.0075,20582756.0],["2015-05-21",28.0075,29.0369,27.9899,29.0193,17236283.0],["2015-05-22",29.0193,29.6969,28.597,29.1161,24714203.0],["2015-05-25",29.1161,32.02863693237305,29.11614418029785,32.0286,59726157.0],["2015-05-26",32.0286,32.7766,31.7647,32.187,57015963.0],["2015-05-27",32.187,35.2051,31.3071,34.07,39804829.0],["2015-05-28",34.07,35.8914,31.6767,32.4246,44954364.0],["2015-05-29",32.4246,34.0084,31.5887,33.7357,32679465.0],["2015-06-01",33.7357,36.9385,33.73565673828125,36.8505,35175627.0],["2015-06-02",36.8505,37.6248,35.7946,37.3609,30175099.0],["2015-06-03",37.3609,39.1559,35.1963,37.6073,28719799.0],["2015-06-04",37.6073,37.60725402832031,34.2284,37.2377,22566200.0],["2015-06-05",37.2377,38.6103,35.9706,37.5984,29002593.0],["2015-06-08",37.5984,37.66,35.8826,37.3345,24489603.0],["2015-06-09",37.3345,37.33448028564453,35.953,36.4018,18215559.0],["2015-06-10",36.4018,36.6569,35.5659,36.1114,17150796.0],["2015-06-11",36.1114,36.6833,35.3107,36.6217,23009647.0],["2015-06-12",36.6217,38.1704,36.437,37.0441,26045364.0],["2015-06-15",37.0441,38.5399,36.8681,37.9152,25526307.0],["2015-06-16",37.9152,37.91521453857422,35.2315,35.4867,22763339.0],["2015-06-17",35.4867,36.2522,34.2196,35.8034,18160865.0],["2015-06-18",35.8034,36.2258,34.6508,34.7651,12448304.0],["2015-06-19",34.7651,34.76514434814453,31.5007,32.6446,16521929.0],["2015-06-23",32.6446,35.5131,31.0255,34.8443,22229376.0],["2015-06-24",34.8443,36.1906,34.1404,35.5835,20733658.0],["2015-06-25",35.5835,36.5162,33.4365,34.4748,18041295.0],["2015-06-26",34.4748,34.4924,31.0255,31.0255,24009737.0],["2015-06-29",31.0255,32.539,27.9195,28.7906,32902913.0],["2015-06-30",28.7906,31.6679,25.9133,31.5975,48833269.0],["2015-07-01",31.5975,32.2926,29.0194,29.0633,28198849.0],["2015-07-02",29.0633,29.7849,26.1597,26.23,35068344.0],["2015-07-03",26.23,26.846,23.6079,23.6079,44246387.0],["2015-07-06",23.6079,25.9661,21.6457,24.4614,58284265.0],["2015-07-07",24.4614,24.4614315032959,22.0153,22.0505,49868534.0],["2015-07-08",22.0505,22.050479888916016,19.8419,19.8419,26960000.0],["2015-07-09",19.8419,21.830507278442383,18.0821,21.8305,40902755.0],["2015-07-10",21.8305,24.0127,21.830507278442383,24.0127,55902194.0],["2015-07-13",24.0127,26.41482925415039,24.01268196105957,26.4148,59119115.0],["2015-07-14",26.4148,27.7083,25.0774,26.0453,49415564.0],["2015-07-15",26.0453,26.04526710510254,23.4407,23.4407,30537603.0],["2015-07-16",23.4407,25.1566,21.9097,24.9278,41055110.0],["2015-07-17",24.9278,26.7492,24.927778244018555,26.5556,21781013.0],["2015-07-20",26.5556,27.4179,25.6933,26.4852,21890473.0],["2015-07-21",26.4852,26.8372,25.6317,26.3972,19717304.0],["2015-07-22",26.3972,26.8372,25.2533,26.1772,19113623.0],["2015-07-23",26.1772,27.6291,26.177249908447266,27.4179,27983027.0],["2015-07-24",27.4179,28.4122,26.8372,27.0396,38456287.0],["2015-07-27",27.0396,27.2419,24.3382,24.3382,24167998.0],["2015-07-28",24.3382,25.3413,22.8248,24.9014,30467747.0],["2015-07-29",24.9014,26.3884,24.7254,26.3796,21372245.0],["2015-07-30",26.3796,27.3651,25.6141,26.0013,29618429.0],["2015-07-31",26.0013,26.8548,25.6053,26.4236,13974622.0],["2015-08-03",26.4236,27.7083,25.9045,26.9956,20336059.0],["2015-08-04",26.9956,28.1043,26.758,27.9811,24602407.0],["2015-08-05",27.9811,28.0427,26.7492,26.8548,14858737.0],["2015-08-06",26.8548,27.0924,26.318,26.4412,8954203.0],["2015-08-07",26.4412,27.0351,26.3526,26.7249,8740196.0],["2015-08-10",26.7249,28.0101,26.724868774414062,27.9126,23058092.0],["2015-08-11",27.9126,27.9836,26.9908,27.4163,18825167.0],["2015-08-12",27.4163,27.5847,26.5565,26.583,17631401.0],["2015-08-13",26.583,26.8578,25.9714,26.8312,12182951.0],["2015-08-14",26.8312,27.6556,26.5919,27.1592,16017390.0],["2015-08-17",27.1592,27.9215,26.6628,27.8329,18115721.0],["2015-08-18",27.8329,27.9658,25.3244,25.7055,20436585.0],["2015-08-19",25.7055,26.3171,24.6418,26.2196,14329558.0],["2015-08-20",26.2196,26.2374,25.5016,25.546,10501109.0],["2015-08-21",25.546,25.545963287353516,23.7554,23.9505,12829696.0],["2015-08-24",23.9505,23.950450897216797,21.557178497314453,21.5572,27580974.0],["2015-08-25",21.5572,21.557178497314453,19.4032,19.4032,32657785.0],["2015-08-26",19.4032,21.3444,18.3484,19.9173,30941759.0],["2015-08-27",19.9173,21.2824,19.917341232299805,21.2558,23424407.0],["2015-08-28",21.2558,22.6031,21.1672,22.284,18166196.0],["2015-08-31",22.284,22.284021377563477,21.0963,22.0004,16942030.0],["2015-09-01",22.0004,22.000375747680664,20.1655,21.3001,21163404.0],["2015-09-02",21.3001,21.5838,20.1567,21.3799,24803989.0],["2015-09-07",21.3799,22.1599,20.7151,20.8746,11107310.0],["2015-09-08",20.8746,21.6458,20.4137,21.6104,8215850.0],["2015-09-09",21.6104,22.4968,21.610361099243164,22.284,12597180.0],["2015-09-10",22.284,22.284021377563477,21.5572,21.7876,8730445.0],["2015-09-11",21.7876,21.9649,21.0165,21.2824,6974995.0],["2015-09-14",21.2824,21.5394,20.1035,21.1228,16112659.0],["2015-09-15",21.1228,21.122840881347656,19.9439,20.0326,8228924.0],["2015-09-16",20.0326,21.699,20.03257179260254,21.3178,9511645.0],["2015-09-17",21.3178,21.5394,20.591,20.6353,9184435.0],["2015-09-18",20.6353,20.9101,20.3428,20.5555,5355345.0],["2015-09-21",20.5555,21.0519,20.2187,20.8126,8862073.0],["2015-09-22",20.8126,21.2469,20.653,21.0962,10320182.0],["2015-09-23",21.0962,21.371,20.6265,21.0608,6660373.0],["2015-09-24",21.0608,21.4508,21.0165,21.309,5569255.0],["2015-09-25",21.309,21.3622,20.3694,20.6353,5561271.0],["2015-09-28",20.6353,20.6531,20.1655,20.4226,7166266.0],["2015-09-29",20.4226,20.422590255737305,19.5273,19.7667,8164055.0],["2015-09-30",19.7667,20.006,19.766651153564453,19.9173,3051666.0],["2015-10-08",19.9173,21.6901,19.917341232299805,21.2203,17990411.0],["2015-10-09",21.2203,21.3622,20.6974,21.3178,10398363.0],["2015-10-12",21.3178,22.4613,21.3178,22.1865,14983192.0],["2015-10-13",22.1865,22.612,21.894,22.4879,10581332.0],["2015-10-14",22.4879,22.487892150878906,21.9826,22.089,7494184.0],["2015-10-15",22.089,22.6652,21.9029,22.6031,7683317.0],["2015-10-16",22.6031,23.0197,22.479,23.002,12447478.0],["2015-10-19",23.002,23.2945,22.2042,22.3727,13142771.0],["2015-10-20",22.3727,22.9577,22.2574,22.9222,10524843.0],["2015-10-21",22.9222,23.3566,21.894,22.1954,15958163.0],["2015-10-22",22.1954,22.8602,21.9826,22.6829,7765208.0],["2015-10-23",22.6829,24.6418,22.682897567749023,23.782,21212395.0],["2015-10-26",23.782,24.243,23.3477,23.9239,13690078.0],["2015-10-27",23.9239,23.923856735229492,23.0463,23.7732,9058753.0],["2015-10-28",23.7732,24.0568,22.9577,23.0463,7502439.0],["2015-10-29",23.0463,23.3034,22.1599,23.0197,9724295.0],["2015-10-30",23.0197,23.019729614257812,22.4258,22.6829,7304044.0],["2015-11-02",22.6829,22.682897567749023,22.1599,22.222,7604429.0],["2015-11-03",22.222,22.4436,21.9826,22.1511,7219168.0],["2015-11-04",22.1511,23.0906,22.151063919067383,23.0375,12587355.0],["2015-11-05",23.0375,23.9327,22.8779,23.6579,29519826.0],["2015-11-06",23.6579,24.0214,23.4275,23.9327,13383054.0],["2015-11-09",23.9327,24.5266,23.7643,24.3848,14280926.0],["2015-11-10",24.3848,24.4911,23.8618,24.0391,10974425.0],["2015-11-11",24.0391,24.1543,23.5427,23.9416,11277392.0],["2015-11-12",23.9416,24.3227,23.6668,24.0923,13081709.0],["2015-11-13",24.0923,24.092273712158203,23.1793,23.2679,10635699.0],["2015-11-16",23.2679,23.3477,22.8247,23.3388,8888414.0],["2015-11-17",23.3388,24.0036,23.2768,23.3743,17545015.0],["2015-11-18",23.3743,23.8086,23.374292373657227,23.6047,12775731.0],["2015-11-19",23.6047,24.7925,23.60474967956543,24.7748,18907736.0],["2015-11-20",24.7748,24.8103,24.11,24.4025,10675612.0],["2015-11-23",24.4025,24.4202,23.8352,24.0036,9037503.0],["2015-11-24",24.0036,24.1543,23.4718,23.7643,12163004.0],["2015-11-25",23.7643,23.9504,23.4009,23.9239,12334963.0],["2015-11-26",23.9239,24.0214,23.4009,23.5693,12717397.0],["2015-11-27",23.5693,23.5782,22.6031,22.6652,14254226.0],["2015-11-30",22.6652,23.5782,22.665172576904297,23.5693,19374172.0],["2015-12-01",23.5693,25.2269,23.0552,25.0053,30375067.0],["2015-12-02",25.0053,25.7942,24.6064,25.4662,28366390.0],["2015-12-03",25.4662,26.0069,24.89,25.6701,19097024.0],["2015-12-04",25.6701,25.670059204101562,24.9432,25.0053,11246598.0],["2015-12-07",25.0053,27.504901885986328,25.00525665283203,27.5049,39154441.0],["2015-12-08",27.5049,30.2527,27.1858,29.7209,47121215.0],["2015-12-09",29.7209,30.2261,28.4533,29.7298,22436563.0],["2015-12-10",29.7298,31.866,28.9852,29.6588,23896626.0],["2015-12-11",29.6588,31.0062,29.2777,30.6073,20489861.0],["2015-12-14",30.6073,31.4671,30.2705,31.3253,25520924.0],["2015-12-15",31.3253,31.32526969909668,30.2971,30.6162,19685870.0],["2015-12-16",30.6162,30.61615753173828,29.322,29.8627,16090087.0],["2015-12-17",29.8627,32.8499,29.7386,32.8499,32948438.0],["2015-12-18",32.8499,34.5074,31.9103,32.7612,30084146.0],["2015-12-21",32.7612,36.0409049987793,32.76123046875,36.0409,40738999.0],["2015-12-22",36.0409,38.0619,35.4559,36.4309,38404752.0],["2015-12-23",36.4309,39.4447,35.7307,36.6171,41060449.0],["2015-12-24",36.6171,36.61707305908203,33.1424,34.082,28755456.0],["2015-12-25",34.082,34.7113,33.1424,34.1263,23089659.0],["2015-12-28",34.1263,36.3866,32.8056,34.8886,35817322.0],["2015-12-29",34.8886,38.381,32.974,36.2271,36748394.0],["2015-12-30",36.2271,37.4769,35.3584,36.0852,23658623.0],["2015-12-31",36.0852,39.6219,35.2077,39.5422,55636149.0],["2016-01-04",39.5422,39.542171478271484,35.5888,35.5888,25193452.0],["2016-01-05",35.5888,35.58884048461914,32.0344,32.4333,37011441.0],["2016-01-06",32.4333,32.974,30.8466,32.6105,26508603.0],["2016-01-07",32.6105,32.61054992675781,29.3486,29.3486,5880700.0],["2016-01-08",29.3486,30.5807,27.6644,29.4018,22406077.0],["2016-01-11",29.4018,30.04,27.1681,27.4783,16889283.0],["2016-01-12",27.4783,30.1109,27.478303909301758,29.127,21958605.0],["2016-01-13",29.127,29.455,27.6556,27.886,14790950.0],["2016-01-14",27.886,29.517,26.6096,29.2511,16342071.0],["2016-01-15",29.2511,29.7829,27.8063,28.2583,15262016.0],["2016-01-18",28.2583,29.0118,27.5226,28.3293,11228746.0],["2016-01-19",28.3293,29.4816,27.9747,29.26,14802603.0],["2016-01-20",29.26,29.259965896606445,28.0811,28.3027,13390324.0],["2016-01-21",28.3027,28.30265998840332,25.6878,25.9005,20202443.0],["2016-01-22",25.9005,26.3969,24.9964,26.0246,12296996.0],["2016-01-25",26.0246,27.3897,26.024620056152344,27.2301,12608077.0],["2016-01-26",27.2301,27.230117797851562,24.5089,24.6596,12636688.0],["2016-01-27",24.6596,25.8739,23.8264,25.6878,13688706.0],["2016-01-28",25.6878,25.687786102294922,24.048,24.8368,8640408.0],["2016-01-29",24.8368,26.1398,24.5532,25.7676,8252094.0],["2016-02-01",25.7676,25.9094,24.6418,25.2535,6073984.0],["2016-02-02",25.2535,26.0778,25.253450393676758,25.8473,6682202.0],["2016-02-03",25.8473,25.84733772277832,24.8191,25.3155,6863177.0],["2016-02-04",25.3155,26.0246,25.31549835205078,25.6789,7744826.0],["2016-02-05",25.6789,28.1431,25.67892074584961,27.2124,18640778.0],["2016-02-15",27.2124,28.8877,26.6008,28.0633,18238578.0],["2016-02-16",28.0633,28.6129,27.5492,28.3647,19365477.0],["2016-02-17",28.3647,28.4977,27.3897,27.7531,27043220.0],["2016-02-18",27.7531,27.753093719482422,27.1681,27.2478,17605192.0],["2016-02-19",27.2478,27.7708,27.0794,27.5935,12433177.0],["2016-02-22",27.5935,28.0988,27.4783,27.7797,16334968.0],["2016-02-23",27.7797,27.7797,26.8578,27.2478,11679294.0],["2016-02-24",27.2478,27.4606,26.326,26.8578,10970876.0],["2016-02-25",26.8578,27.7797,24.7305,25.3155,22234554.0],["2016-02-26",25.3155,25.5903,24.6152,25.2889,12733211.0],["2016-02-29",25.2889,25.28890609741211,23.2945,24.0657,13123343.0],["2016-03-01",24.0657,24.5,23.4895,24.2518,9542352.0],["2016-03-02",24.2518,25.0762,24.251819610595703,25.0584,21270835.0],["2016-03-03",25.0584,25.3864,24.8191,25.0141,16820643.0],["2016-03-04",25.0141,26.2285,24.5798,25.7144,24789805.0],["2016-03-07",25.7144,25.9448,25.2623,25.5194,14070833.0],["2016-03-08",25.5194,25.5726,24.172,25.2623,14499947.0],["2016-03-09",25.2623,25.26231575012207,24.4734,25.0496,8388883.0],["2016-03-10",25.0496,25.2269,24.3759,24.5089,7606016.0],["2016-03-11",24.5089,24.5089,23.9416,24.3405,4993164.0],["2016-03-14",24.3405,25.2269,24.340463638305664,24.8723,10664584.0],["2016-03-15",24.8723,24.9078,24.5355,24.7305,5491514.0],["2016-03-16",24.7305,25.351,24.7127,25.2357,14307644.0],["2016-03-17",25.2357,25.7144,24.8014,25.5371,13392380.0],["2016-03-18",25.5371,26.1133,25.4396,25.7764,17835285.0],["2016-03-21",25.7764,26.5653,25.77642822265625,26.2728,18828695.0],["2016-03-22",26.2728,26.272808074951172,25.6701,25.6878,14251001.0],["2016-03-23",25.6878,25.8207,25.3775,25.6435,8696132.0],["2016-03-24",25.6435,25.64346694946289,25.2003,25.2091,8064926.0],["2016-03-25",25.2091,25.8828,25.1559,25.8739,13829815.0],["2016-03-28",25.8739,26.3437,25.8119,26.0246,15862819.0],["2016-03-29",26.0246,26.024620056152344,25.3953,25.5016,8502121.0],["2016-03-30",25.5016,27.106,25.501644134521484,27.0794,26701788.0],["2016-03-31",27.0794,27.1503,26.459,26.7426,16983220.0],["2016-04-01",26.7426,26.742597579956055,25.7853,26.4146,11341115.0],["2016-04-05",26.4146,27.0174,26.2639,26.7781,11750212.0],["2016-04-06",26.7781,27.0263,26.4324,26.6362,9355622.0],["2016-04-07",26.6362,26.9642,26.4146,26.4412,9052176.0],["2016-04-08",26.4412,26.44122314453125,25.9714,26.2462,6473165.0],["2016-04-11",26.2462,26.7337,26.246217727661133,26.6628,14702373.0],["2016-04-12",26.6628,26.7071,26.3969,26.4944,6764055.0],["2016-04-13",26.4944,26.8578,26.2728,26.5121,20349049.0],["2016-04-14",26.5121,26.5919,26.3171,26.4855,9072696.0],["2016-04-15",26.4855,26.5919,26.3703,26.4412,6381036.0],["2016-04-18",26.4412,26.44122314453125,25.8651,25.8828,7785349.0],["2016-04-19",25.8828,26.0867,25.6257,25.7942,5541938.0],["2016-04-20",25.7942,25.9537,24.0302,25.1737,13885088.0],["2016-04-21",25.1737,25.173675537109375,24.7305,24.8103,4732191.0],["2016-04-22",24.8103,25.5726,24.5975,25.1028,6901845.0],["2016-04-25",25.1028,25.102766036987305,24.5089,24.7127,5338140.0],["2016-04-26",24.7127,25.0319,24.6418,24.8103,5519086.0],["2016-04-27",24.8103,25.023,24.7127,24.7482,3350290.0],["2016-04-28",24.7482,24.9787,24.3582,24.6064,3831172.0],["2016-04-29",24.6064,24.8989,24.3936,24.7039,4948030.0],["2016-05-03",24.7039,25.7853,24.703886032104492,25.5548,9492577.0],["2016-05-04",25.5548,25.8739,25.3598,25.4573,5962504.0],["2016-05-05",25.4573,25.5548,25.0939,25.3687,4490147.0],["2016-05-06",25.3687,25.4662,24.7305,24.7393,6349496.0],["2016-05-09",24.7393,24.739341735839844,24.0657,24.2518,5581839.0],["2016-05-10",24.2518,24.2696,24.0391,24.243,3126085.0],["2016-05-11",24.243,25.6435,24.2075,25.0762,15640719.0],["2016-05-12",25.0762,25.076171875,24.243,24.6418,8095340.0],["2016-05-13",24.6418,24.9875,24.3316,24.438,5133817.0],["2016-05-16",24.438,24.7925,24.2607,24.7039,5335530.0],["2016-05-17",24.7039,24.8634,24.4646,24.5887,5514487.0],["2016-05-18",24.5887,24.588651657104492,23.9327,24.172,6652692.0],["2016-05-19",24.172,24.3848,24.11,24.1455,3244142.0],["2016-05-20",24.1455,24.1543,23.6668,23.977,7244687.0],["2016-05-23",23.977,24.1543,23.9416,24.0391,5753088.0],["2016-05-24",24.0391,24.0391,23.7554,23.8795,4222916.0],["2016-05-25",23.8795,24.0568,23.7643,23.977,4281694.0],["2016-05-26",23.977,24.0214,23.6757,23.9061,3606868.0],["2016-05-27",23.9061,23.977,23.7554,23.8352,3477805.0],["2016-05-30",23.8352,23.8529,23.4984,23.7023,3211118.0],["2016-05-31",23.7023,24.4202,23.702255249023438,24.3759,12455883.0],["2016-06-01",24.3759,24.5089,24.172,24.1898,8906601.0],["2016-06-02",24.1898,24.2695,24.0923,24.2341,5027867.0],["2016-06-03",24.2341,25.1648,24.234094619750977,24.8368,14330371.0],["2016-06-06",24.8368,24.9255,24.3936,24.5887,7292166.0],["2016-06-07",24.5887,24.9609,24.5621,24.5975,6051236.0],["2016-06-08",24.5975,24.7127,24.3848,24.5089,5164309.0],["2016-06-13",24.5089,24.50887680053711,23.7643,23.7732,7714610.0],["2016-06-14",23.7732,23.8795,23.5427,23.6402,6040820.0],["2016-06-15",23.6402,24.0479,23.4097,24.0391,7037015.0],["2016-06-16",24.0391,24.039085388183594,23.7288,23.782,4773870.0],["2016-06-17",23.782,24.0657,23.782,23.8529,3978154.0],["2016-06-20",23.8529,24.4202,23.7289,24.3405,7918497.0],["2016-06-21",24.3405,24.5,23.9416,24.0125,5501582.0],["2016-06-22",24.0125,24.5621,24.012495040893555,24.4557,6337293.0],["2016-06-23",24.4557,24.5177,24.1986,24.3493,4071343.0],["2016-06-24",24.3493,24.5355,23.4895,23.9682,5714077.0],["2016-06-27",23.9682,24.2873,23.8441,24.2607,4277654.0],["2016-06-28",24.2607,26.689414978027344,24.11,26.6894,40839886.0],["2016-06-29",26.6894,27.3897,26.0423,26.2108,22436049.0],["2016-06-30",26.2108,27.0972,26.21076202392578,26.4058,19817094.0],["2016-07-01",26.4058,26.6362,26.1398,26.2019,8959485.0],["2016-07-04",26.2019,26.8312,25.9537,26.6008,11534126.0],["2016-07-05",26.6008,26.8135,26.3614,26.6894,9993145.0],["2016-07-06",26.6894,27.6999,26.3969,27.5315,21619104.0],["2016-07-07",27.5315,29.455,27.2567,27.9924,26118449.0],["2016-07-08",27.9924,28.7015,27.4872,27.6113,15986652.0],["2016-07-11",27.6113,29.1536,27.4429,28.4977,19465986.0],["2016-07-12",28.4977,29.4284,28.1874,29.2511,18545840.0],["2016-07-13",29.2511,29.322,28.6749,29.2688,11870753.0],["2016-07-14",29.2688,29.268831253051758,28.7636,28.9675,8082471.0],["2016-07-15",28.9675,29.2422,28.6838,28.8877,7198400.0],["2016-07-18",28.8877,28.887676239013672,27.4429,27.567,16179702.0],["2016-07-19",27.567,27.9126,27.2124,27.8772,9625686.0],["2016-07-20",27.8772,28.3204,27.6556,27.7885,7160448.0],["2016-07-21",27.7885,28.3736,27.496,27.9215,8819497.0],["2016-07-22",27.9215,28.0101,27.496,27.5847,5642308.0],["2016-07-25",27.5847,27.9304,27.4783,27.691,4804500.0],["2016-07-26",27.691,28.1254,27.6556,28.0899,6049874.0],["2016-07-27",28.0899,28.9409,26.8401,27.8949,15425971.0],["2016-07-28",27.8949,28.3647,27.2744,27.8595,10267819.0],["2016-07-29",27.8595,28.8168,27.7265,28.3558,13889440.0],["2016-08-01",28.3558,28.3647,27.0085,27.0706,11249609.0],["2016-08-02",27.0706,27.2922,26.5919,27.0174,7085030.0],["2016-08-03",27.0174,27.0706,26.6806,26.849,5199584.0],["2016-08-04",26.849,27.1592,26.7958,27.0085,4820617.0],["2016-08-05",27.0085,27.434,26.9642,27.0794,6521691.0],["2016-08-08",27.0794,27.6201,26.6894,27.4251,5786678.0],["2016-08-09",27.4251,27.5935,27.1769,27.4783,5700478.0],["2016-08-10",27.4783,27.478303909301758,27.1479,27.2372,4372055.0],["2016-08-11",27.2372,27.5765,26.9514,26.9961,6056392.0],["2016-08-12",26.9961,28.3981,26.7996,28.3177,12000259.0],["2016-08-15",28.3177,29.1572,27.9695,28.8268,14255941.0],["2016-08-16",28.8268,29.0679,28.2731,28.4338,14553222.0],["2016-08-17",28.4338,28.7196,28.2731,28.4785,8518573.0],["2016-08-18",28.4785,29.6573,28.3088,28.8536,18396499.0],["2016-08-19",28.8536,28.9875,28.1302,28.3713,9505031.0],["2016-08-22",28.3713,28.5321,27.7373,27.8623,9285299.0],["2016-08-23",27.8623,28.5767,27.7819,28.4249,8892926.0],["2016-08-24",28.4249,28.5231,28.0409,28.1124,4951595.0],["2016-08-25",28.1124,28.11235237121582,27.1122,27.3176,11519308.0],["2016-08-26",27.3176,27.7462,27.2997,27.4604,5934528.0],["2016-08-29",27.4604,27.8534,27.4604,27.523,4520653.0],["2016-08-30",27.523,28.0052,27.522958755493164,27.6033,5061586.0],["2016-08-31",27.6033,27.8266,27.523,27.7551,4771475.0],["2016-09-01",27.7551,27.898,27.4604,27.514,4554864.0],["2016-09-02",27.514,27.8177,27.3444,27.7998,4896813.0],["2016-09-05",27.7998,27.9784,27.7194,27.7909,3788706.0],["2016-09-06",27.7909,27.9695,27.2997,27.9248,5482084.0],["2016-09-07",27.9248,28.1302,27.8177,28.0052,3912560.0],["2016-09-08",28.0052,28.5321,27.9248,28.2552,6839653.0],["2016-09-09",28.2552,28.3445,27.7016,27.7105,4854154.0],["2016-09-12",27.7105,27.710491180419922,26.7907,27.1032,8490700.0],["2016-09-13",27.1032,27.2283,26.7996,27.0318,3507084.0],["2016-09-14",27.0318,27.03179359436035,26.7818,26.9693,3199505.0],["2016-09-19",26.9693,27.6926,26.96928596496582,27.5587,6950327.0],["2016-09-20",27.5587,27.6123,27.3265,27.5676,2687114.0],["2016-09-21",27.5676,27.7284,27.4158,27.6391,2775348.0],["2016-09-22",27.6391,28.1481,27.639053344726562,27.7641,4318714.0],["2016-09-23",27.7641,27.9784,27.7551,27.8355,3135505.0],["2016-09-26",27.8355,27.9427,27.0229,27.1747,3265650.0],["2016-09-27",27.1747,27.4158,27.1122,27.3979,3165673.0],["2016-09-28",27.3979,27.5498,27.0764,27.1568,2450791.0],["2016-09-29",27.1568,27.5051,27.0318,27.2818,3116379.0],["2016-09-30",27.2818,27.5676,27.1747,27.264,3854658.0],["2016-10-10",27.264,28.0856,27.263980865478516,27.8802,6184032.0],["2016-10-11",27.8802,28.0052,27.7284,27.9159,4494357.0],["2016-10-12",27.9159,27.9158878326416,27.7016,27.8355,3252957.0],["2016-10-13",27.8355,27.9427,27.5944,27.7462,4499073.0],["2016-10-14",27.7462,27.7909,27.3265,27.5497,4947229.0],["2016-10-17",27.5497,27.8266,27.389,27.4694,3740186.0],["2016-10-18",27.4694,27.6926,27.3533,27.6748,3099170.0],["2016-10-19",27.6748,28.0945,27.6123,27.8623,5828782.0],["2016-10-20",27.8623,27.9248,27.7194,27.8087,3885433.0],["2016-10-21",27.8087,27.9784,27.514,27.648,3269076.0],["2016-10-24",27.648,28.3535,27.647979736328125,28.0677,10839545.0],["2016-10-25",28.0677,28.8178,28.0498,28.7732,12324393.0],["2016-10-26",28.7732,28.9875,28.3713,28.5231,7234866.0],["2016-10-27",28.5231,28.6392,28.3356,28.4428,4715852.0],["2016-10-28",28.4428,28.5499,28.2195,28.2552,4381407.0],["2016-10-31",28.2552,28.25524139404297,27.9248,28.032,4097658.0],["2016-11-01",28.032,28.3356,28.031980514526367,28.282,4621840.0],["2016-11-02",28.282,28.4874,27.907,28.0498,5436925.0],["2016-11-03",28.0498,28.2731,27.898,28.1838,4137196.0],["2016-11-04",28.1838,28.3713,28.032,28.1391,4056077.0],["2016-11-07",28.1391,28.2552,27.9873,28.0588,2704271.0],["2016-11-08",28.0588,28.291,28.058773040771484,28.2284,6064516.0],["2016-11-09",28.2284,28.416,27.6837,27.907,5762207.0],["2016-11-10",27.907,28.2642,27.90696144104004,28.2106,4833907.0],["2016-11-11",28.2106,28.2106,27.9605,28.1213,6055395.0],["2016-11-14",28.1213,28.2195,27.8534,28.1749,4610059.0],["2016-11-15",28.1749,28.4785,28.0677,28.4071,6416531.0],["2016-11-16",28.4071,28.6571,28.3535,28.3713,5921697.0],["2016-11-17",28.3713,28.371334075927734,28.0498,28.2731,4420034.0],["2016-11-18",28.2731,29.0857,28.273101806640625,28.5589,12746763.0],["2016-11-21",28.5589,29.8359,28.4517,29.434,19821299.0],["2016-11-22",29.434,29.6305,29.0857,29.2286,10764255.0],["2016-11-23",29.2286,29.5233,28.9339,29.059,8880868.0],["2016-11-24",29.059,31.3183,28.9607,30.9968,29087146.0],["2016-11-25",30.9968,30.996816635131836,30.1395,30.586,19441755.0],["2016-11-28",30.586,31.872,30.0591,30.3092,19184806.0],["2016-11-29",30.3092,31.5594,29.818,30.979,22119576.0],["2016-11-30",30.979,31.229,30.0056,30.6039,17970851.0],["2016-12-01",30.6039,31.5416,30.4431,31.1218,17558615.0],["2016-12-02",31.1218,31.9881,30.9075,31.2469,22610211.0],["2016-12-05",31.2469,31.246864318847656,28.2284,29.0411,30218237.0],["2016-12-06",29.0411,29.041095733642578,28.3535,28.7643,16291018.0],["2016-12-07",28.7643,28.9518,28.7107,28.925,7443548.0],["2016-12-08",28.925,29.0054,28.541,28.6571,5960166.0],["2016-12-09",28.6571,29.1572,28.4785,28.9339,8980499.0],["2016-12-12",28.9339,28.93393898010254,27.6837,28.0856,13460426.0],["2016-12-13",28.0856,28.1302,27.6837,28.0409,5439341.0],["2016-12-14",28.0409,28.3088,27.773,28.1659,7447494.0],["2016-12-15",28.1659,28.4249,27.8891,28.0409,6576612.0],["2016-12-16",28.0409,28.1927,27.8623,28.0052,4841502.0],["2016-12-19",28.0052,28.2017,27.9159,28.1749,4918060.0],["2016-12-20",28.1749,28.1838,27.7373,27.9427,5001179.0],["2016-12-21",27.9427,28.0409,27.8802,27.9963,8951237.0],["2016-12-22",27.9963,28.2552,27.8712,28.1213,4842465.0],["2016-12-23",28.1213,28.3356,28.0498,28.1391,4395125.0],["2016-12-26",28.1391,28.3713,27.6837,27.8623,7742986.0],["2016-12-27",27.8623,28.032,27.6837,27.9605,5006691.0],["2016-12-28",27.9605,28.0052,27.7462,27.7641,3535006.0],["2016-12-29",27.7641,27.76407241821289,27.0318,27.3444,8128447.0],["2016-12-30",27.3444,28.291,27.3265,28.023,13008301.0],["2017-01-03",28.023,28.1302,27.4069,28.0409,9326575.0],["2017-01-04",28.0409,28.3624,27.8355,28.2017,9470709.0],["2017-01-05",28.2017,28.2642,27.9605,27.9963,4589094.0],["2017-01-06",27.9963,28.0766,27.6391,27.7194,5155580.0],["2017-01-09",27.7194,27.9695,27.6569,27.7641,6175217.0],["2017-01-10",27.7641,27.8266,27.5855,27.5944,4673636.0],["2017-01-11",27.5944,27.6569,27.3265,27.3711,3445230.0],["2017-01-12",27.3711,27.3801,26.3799,26.5674,12162785.0],["2017-01-13",26.5674,26.7014,26.3799,26.6746,5725852.0],["2017-01-16",26.6746,26.88,26.3442,26.7728,9279803.0],["2017-01-17",26.7728,26.8621,26.6121,26.8443,4626187.0],["2017-01-18",26.8443,27.0139,26.7014,26.9246,4496294.0],["2017-01-19",26.9246,26.9514,26.755,26.8264,2873435.0],["2017-01-20",26.8264,27.0854,26.7014,27.0229,2880388.0],["2017-01-23",27.0229,27.1836,26.9246,27.139,2951463.0],["2017-01-24",27.139,27.2015,27.0318,27.0675,2586553.0],["2017-01-25",27.0675,27.2193,26.9961,27.1747,2772545.0],["2017-01-26",27.1747,27.2104,26.9961,27.1568,4132500.0],["2017-02-03",27.1568,27.2372,27.0675,27.1122,3704941.0],["2017-02-06",27.1122,27.1657,27.0229,27.1032,2456596.0],["2017-02-07",27.1032,27.2104,26.9246,26.9604,2811060.0],["2017-02-08",26.9604,27.0229,26.8711,26.9871,5443150.0],["2017-02-09",26.9871,27.1032,26.9514,27.0854,4473010.0],["2017-02-10",27.0854,27.2015,27.0229,27.1925,5676899.0],["2017-02-13",27.1925,27.4604,27.1032,27.4069,8676303.0],["2017-02-14",27.4069,27.4337,27.2193,27.3979,6278218.0],["2017-02-15",27.3979,27.397932052612305,27.0586,27.1032,5200186.0],["2017-02-16",27.1032,27.1657,26.9782,27.139,4107084.0],["2017-02-17",27.139,27.2283,26.9246,27.0318,4248111.0],["2017-02-20",27.0318,27.4604,26.8889,27.4426,7341417.0],["2017-02-21",27.4426,27.6391,27.3711,27.4694,6332592.0],["2017-02-22",27.4694,27.6837,27.3711,27.6569,6687908.0],["2017-02-23",27.6569,27.773,27.3176,27.6123,9790717.0],["2017-02-24",27.6123,27.648,27.3711,27.4872,4923624.0],["2017-02-27",27.4872,27.48723793029785,27.2372,27.2908,4204000.0],["2017-02-28",27.2908,27.4604,27.139,27.2729,4631179.0],["2017-03-01",27.2729,27.389,27.2193,27.3176,4026772.0],["2017-03-02",27.3176,27.4069,27.2015,27.2908,3558159.0],["2017-03-03",27.2908,27.3533,27.0854,27.2997,2888725.0],["2017-03-06",27.2997,27.4694,27.2104,27.4158,3846740.0],["2017-03-07",27.4158,27.5319,27.3086,27.5319,5501169.0],["2017-03-08",27.5319,27.7462,27.4694,27.7016,5969850.0],["2017-03-09",27.7016,27.70156478881836,27.2908,27.4158,3220110.0],["2017-03-10",27.4158,28.1124,27.3979,27.8177,8750236.0],["2017-03-13",27.8177,28.3356,27.6569,28.2374,9857902.0],["2017-03-14",28.2374,28.3892,27.9516,28.1213,5540660.0],["2017-03-15",28.1213,28.2106,27.9516,28.1749,4906104.0],["2017-03-16",28.1749,28.3267,28.0231,28.1481,4544264.0],["2017-03-17",28.1481,28.148075103759766,27.6123,27.7105,7394407.0],["2017-03-20",27.7105,28.2642,27.6391,28.2374,7634427.0],["2017-03-21",28.2374,29.184,28.1302,28.8982,15804203.0],["2017-03-22",28.8982,29.8538,28.5946,29.5144,18609061.0],["2017-03-23",29.5144,29.6216,28.9339,29.3001,11341901.0],["2017-03-24",29.3001,29.4697,29.1125,29.1929,7587474.0],["2017-03-27",29.1929,29.3626,28.7375,28.9786,7538567.0],["2017-03-28",28.9786,28.97858428955078,28.1749,28.3803,10343204.0],["2017-03-29",28.3803,28.4874,28.2106,28.2731,5700928.0],["2017-03-30",28.2731,28.273101806640625,27.648,27.9695,8655291.0],["2017-03-31",27.9695,28.3535,27.7909,28.2284,5852881.0],["2017-04-05",28.2284,28.6928,28.1838,28.2731,11255539.0],["2017-04-06",28.2731,28.3981,27.9873,28.3892,6021523.0],["2017-04-07",28.3892,28.3981,28.1838,28.2106,5041567.0],["2017-04-10",28.2106,28.210582733154297,27.648,27.773,7410159.0],["2017-04-11",27.773,27.9159,27.4069,27.7016,9819665.0],["2017-04-12",27.7016,28.0141,27.4337,27.8891,5540896.0],["2017-04-13",27.8891,28.0498,27.773,27.9695,3723892.0],["2017-04-14",27.9695,27.969470977783203,27.6926,27.7909,3588611.0],["2017-04-17",27.7909,28.1124,27.5497,28.1124,5121873.0],["2017-04-18",28.1124,28.5499,28.0409,28.3803,9210781.0],["2017-04-19",28.3803,28.7553,27.8355,28.541,10223578.0],["2017-04-20",28.541,29.6394,28.4249,29.184,18214075.0],["2017-04-21",29.184,29.183982849121094,28.6303,29.059,8843436.0],["2017-04-24",29.059,29.058956146240234,27.6837,28.666,7483471.0],["2017-04-25",28.666,28.666025161743164,28.0409,28.1213,6353911.0],["2017-04-26",28.1213,28.8625,28.0409,28.3177,9148828.0],["2017-04-27",28.3177,28.317747116088867,27.3979,27.907,12428924.0],["2017-04-28",27.907,27.907,27.5051,27.7105,6910686.0],["2017-05-02",27.7105,27.7641,27.4426,27.6748,4354485.0],["2017-05-03",27.6748,27.8177,27.4426,27.6301,4748496.0],["2017-05-04",27.6301,27.7551,27.4426,27.6837,4356725.0],["2017-05-05",27.6837,27.773,26.8621,27.7462,8511952.0],["2017-05-08",27.7462,27.8444,27.2997,27.8355,7172268.0],["2017-05-09",27.8355,27.835514068603516,27.3979,27.514,3271233.0],["2017-05-10",27.514,27.6658,27.3801,27.514,4773681.0],["2017-05-11",27.514,27.6658,27.0407,27.6123,6660750.0],["2017-05-12",27.6123,27.7909,27.4694,27.648,4091867.0],["2017-05-15",27.648,28.157,27.5587,28.1391,7229740.0],["2017-05-16",28.1391,28.2552,27.8712,28.2106,8232574.0],["2017-05-17",28.2106,28.2374,27.7551,27.7998,5730216.0],["2017-05-18",27.7998,27.9784,27.5051,27.9695,4141383.0],["2017-05-19",27.9695,28.4606,27.8712,28.2999,6964966.0],["2017-05-22",28.2999,28.7821,27.9963,28.5231,6890996.0],["2017-05-23",28.5231,29.0857,28.0856,28.9786,10658945.0],["2017-05-24",28.9786,28.97858428955078,28.1302,28.6392,10112197.0],["2017-05-25",28.6392,28.8268,28.3624,28.7196,6774342.0],["2017-05-26",28.7196,28.7911,28.416,28.6124,4996572.0],["2017-05-31",28.6124,28.8982,28.3624,28.8357,7068435.0],["2017-06-01",28.8357,29.2197,28.541,29.0947,9889033.0],["2017-06-02",29.0947,29.1572,28.7553,28.9339,5055660.0],["2017-06-05",28.9339,28.9429,28.291,28.3267,6498643.0],["2017-06-06",28.3267,28.7107,28.32668113708496,28.666,4152584.0],["2017-06-07",28.666,28.8178,28.5231,28.7911,6289922.0],["2017-06-08",28.7911,29.7019,28.6482,29.6216,13223176.0],["2017-06-09",29.6216,30.211,29.3626,29.5769,13099694.0],["2017-06-12",29.5769,30.5057,29.4072,30.2467,15661549.0],["2017-06-13",30.2467,30.2645,29.9698,30.1217,6421882.0],["2017-06-14",30.1217,30.12165069580078,29.2911,29.4162,9574382.0],["2017-06-15",29.4162,29.6305,29.2018,29.6126,6773242.0],["2017-06-16",29.6126,29.61263084411621,29.2018,29.2554,5120294.0],["2017-06-19",29.2554,29.25542640686035,29.2554,29.2554,0.0],["2017-06-20",29.2554,29.5412,29.1483,29.2376,6226312.0],["2017-06-21",29.2376,30.8004,29.237564086914062,30.7646,15184437.0],["2017-06-22",30.7646,31.1397,29.9788,30.1663,15167556.0],["2017-06-23",30.1663,31.4344,30.077,31.3897,14855101.0],["2017-06-26",31.3897,32.2381,31.0861,31.4255,17840900.0],["2017-06-27",31.4255,31.8809,31.1933,31.6577,9518952.0],["2017-06-28",31.6577,31.657651901245117,30.9432,31.0772,8057547.0],["2017-06-29",31.0772,31.3451,30.8539,31.0772,7447360.0],["2017-06-30",31.0772,31.3719,30.845,31.2201,9930266.0],["2017-07-03",31.2201,31.2558,30.6396,30.8361,8166508.0],["2017-07-04",30.8361,30.836074829101562,30.3449,30.4967,8267434.0],["2017-07-05",30.4967,30.9522,30.4074,30.9343,8925865.0],["2017-07-06",30.9343,30.9611,30.1306,30.5324,8816761.0],["2017-07-07",30.5324,30.53244400024414,29.9877,30.2199,6554939.0],["2017-07-10",30.2199,30.2645,29.568,29.8538,7659827.0],["2017-07-11",29.8538,30.327,29.7912,30.0591,7640184.0],["2017-07-12",30.0591,30.0949,29.559,30.0056,5697824.0],["2017-07-13",30.0056,30.4342,29.9163,30.0681,7834756.0],["2017-07-14",30.0681,30.3806,29.7377,30.3717,5757651.0],["2017-07-17",30.3717,30.4164,29.2018,29.3001,8905640.0],["2017-07-18",29.3001,29.4608,28.8536,29.0947,6131333.0],["2017-07-19",29.0947,29.3537,28.675,29.3179,7888103.0],["2017-07-20",29.3179,29.5055,29.1572,29.4697,5181734.0],["2017-07-21",29.4697,29.6305,29.3001,29.443,4473551.0],["2017-07-24",29.443,29.6305,29.2465,29.5233,4658703.0],["2017-07-25",29.5233,29.9341,29.4876,29.7109,5384821.0],["2017-07-26",29.7109,29.7198,28.9161,29.0947,6339753.0],["2017-07-27",29.0947,29.2822,28.6571,29.1393,4315326.0],["2017-07-28",29.1393,29.4965,28.9607,29.2733,4168824.0],["2017-07-31",29.2733,29.4072,29.0858,29.3537,3627883.0],["2017-08-01",29.3537,29.5412,29.2465,29.5412,4078551.0],["2017-08-02",29.5412,29.54119110107422,28.8446,28.9161,6115730.0],["2017-08-03",28.9161,29.0857,28.7107,28.8446,3717494.0],["2017-08-04",28.8446,28.9786,28.7375,28.7553,3671297.0],["2017-08-07",28.7553,28.8893,28.6571,28.6928,6639812.0],["2017-08-08",28.6928,28.7643,28.2999,28.5499,6073899.0],["2017-08-09",28.5499,28.9786,28.4338,28.8446,5419202.0],["2017-08-10",28.8446,29.1125,28.7196,28.925,5307727.0],["2017-08-11",28.925,28.9697,28.6839,28.7821,4218769.0],["2017-08-14",28.7821,29.2465,28.7196,29.1393,5440230.0],["2017-08-15",29.1393,29.309,28.9786,29.1125,3932900.0],["2017-08-16",29.1125,29.2475,28.9236,29.0856,3364304.0],["2017-08-17",29.0856,29.4994,29.0586,29.4634,5097013.0],["2017-08-18",29.4634,29.463403701782227,29.2475,29.2925,3212332.0],["2017-08-21",29.2925,29.5984,29.2475,29.4274,4157070.0],["2017-08-22",29.4274,29.4634,29.2745,29.3644,2674084.0],["2017-08-23",29.3644,29.364439010620117,28.8876,28.9236,4063803.0],["2017-08-24",28.9236,28.9956,28.5907,28.6627,4381759.0],["2017-08-25",28.6627,28.9416,28.6627,28.9236,2932827.0],["2017-08-28",28.9236,29.1125,28.7887,29.0136,5117613.0],["2017-08-29",29.0136,29.2745,29.013578414916992,29.0676,4223151.0],["2017-08-30",29.0676,29.1845,28.9326,29.0046,4180525.0],["2017-08-31",29.0046,29.1125,28.6987,29.0316,4058836.0],["2017-09-01",29.0316,29.031570434570312,28.7437,28.8336,3645424.0],["2017-09-04",28.8336,28.9146,28.5817,28.7797,6252926.0],["2017-09-05",28.7797,28.8966,28.6807,28.8157,3774846.0],["2017-09-06",28.8157,28.9506,28.6087,28.8966,4366501.0],["2017-09-07",28.8966,28.9236,28.7437,28.7527,2931001.0],["2017-09-08",28.7527,28.8786,28.6177,28.7167,2986651.0],["2017-09-11",28.7167,28.716691970825195,28.4918,28.5548,4943118.0],["2017-09-12",28.5548,28.6087,28.0869,28.1949,7873813.0],["2017-09-13",28.1949,28.3119,28.1319,28.2309,3488193.0],["2017-09-14",28.2309,28.5098,28.23088264465332,28.4918,3891125.0],["2017-09-15",28.4918,28.5997,28.2219,28.4288,3576281.0],["2017-09-18",28.4288,28.5907,28.2489,28.5188,2911468.0],["2017-09-19",28.5188,28.5278,28.2039,28.3029,3639461.0],["2017-09-20",28.3029,28.3928,28.2039,28.3658,2360608.0],["2017-09-21",28.3658,28.3838,28.1679,28.1859,3097884.0],["2017-09-22",28.1859,28.2489,28.0869,28.1769,2302919.0],["2017-09-25",28.1769,29.0676,28.1769,28.8157,11998805.0],["2017-09-26",28.8157,28.9326,28.6087,28.6537,4932371.0],["2017-09-27",28.6537,28.8606,28.6537,28.6807,3451617.0],["2017-09-28",28.6807,28.9056,28.6267,28.8606,5238763.0],["2017-09-29",28.8606,29.3824,28.860639572143555,29.1575,8168773.0],["2017-10-09",29.1575,29.4004,29.0765,29.1755,7985244.0],["2017-10-10",29.1755,29.6703,29.17551040649414,29.5714,8425994.0],["2017-10-11",29.5714,29.9132,29.3914,29.4454,9916604.0],["2017-10-12",29.4454,29.5534,29.0676,29.2295,6245038.0],["2017-10-13",29.2295,29.4094,29.1485,29.3105,4720667.0],["2017-10-16",29.3105,29.8413,29.1665,29.5714,8257139.0],["2017-10-17",29.5714,29.7783,29.2925,29.5984,6151046.0],["2017-10-18",29.5984,30.408,29.5084,30.2911,13264737.0],["2017-10-19",30.2911,30.6959,30.0302,30.1921,12414923.0],["2017-10-20",30.1921,30.2281,29.7063,30.0032,7216136.0],["2017-10-23",30.0032,30.7319,30.003183364868164,30.552,11571643.0],["2017-10-24",30.552,30.8219,30.381,30.7139,9608708.0],["2017-10-25",30.7139,30.8039,30.417,30.6509,6038054.0],["2017-10-26",30.6509,31.1008,30.1471,30.1831,9130305.0],["2017-10-27",30.1831,30.8578,30.0842,30.7589,8286331.0],["2017-10-30",30.7589,31.2987,29.7873,30.9298,12716868.0],["2017-10-31",30.9298,30.92982292175293,30.1381,30.2911,7494124.0],["2017-11-01",30.2911,30.489,29.8053,29.9762,8112000.0],["2017-11-02",29.9762,30.0302,29.4274,29.7603,5789483.0],["2017-11-03",29.7603,30.1291,29.6073,29.8323,6807642.0],["2017-11-06",29.8323,31.2897,29.5534,31.2627,18638136.0],["2017-11-07",31.2627,31.4876,30.7679,31.1367,13299111.0],["2017-11-08",31.1367,31.3257,30.8758,31.1367,9092586.0],["2017-11-09",31.1367,31.136743545532227,30.408,30.6959,10652360.0],["2017-11-10",30.6959,30.9928,30.3181,30.8129,12750282.0],["2017-11-13",30.8129,31.5506,30.6599,31.1277,13912131.0],["2017-11-14",31.1277,31.2087,30.1831,30.3451,11409705.0],["2017-11-15",30.3451,30.462,29.9402,30.3271,8962046.0],["2017-11-16",30.3271,30.9028,30.1651,30.7679,7772070.0],["2017-11-17",30.7679,31.0198,30.1741,30.9658,12862715.0],["2017-11-20",30.9658,31.2177,29.9582,31.1907,9466980.0],["2017-11-21",31.1907,32.2253,30.9658,31.9284,19928396.0],["2017-11-22",31.9284,32.1623,31.3167,31.7305,13458655.0],["2017-11-23",31.7305,31.8025,30.2281,30.363,14228212.0],["2017-11-24",30.363,30.363048553466797,29.6433,29.9222,10369770.0],["2017-11-27",29.9222,30.0122,29.3285,29.9762,5862960.0],["2017-11-28",29.9762,30.0752,29.6073,30.0212,3720320.0],["2017-11-29",30.0212,30.02118492126465,28.9326,29.1305,8118352.0],["2017-11-30",29.1305,29.3914,28.7887,29.0406,5130439.0],["2017-12-01",29.0406,29.3554,28.8966,29.1395,4142703.0],["2017-12-04",29.1395,29.3824,28.8696,29.1845,3870433.0],["2017-12-05",29.1845,30.0302,29.0586,29.7873,10145900.0],["2017-12-06",29.7873,29.9132,29.5624,29.7963,3480358.0],["2017-12-07",29.7963,29.79627227783203,29.1125,29.5174,3554541.0],["2017-12-08",29.5174,29.6163,29.2745,29.4364,3029221.0],["2017-12-11",29.4364,29.8323,29.2565,29.7153,4188295.0],["2017-12-12",29.7153,29.7333,29.1305,29.1755,4222923.0],["2017-12-13",29.1755,29.3914,29.0406,29.3105,2683455.0],["2017-12-14",29.3105,29.3644,28.8966,29.0406,3329281.0],["2017-12-15",29.0406,29.0496,28.7527,28.9416,3760960.0],["2017-12-18",28.9416,29.0945,28.5817,28.8966,3803802.0],["2017-12-19",28.8966,29.1035,28.8157,29.0856,3380431.0],["2017-12-20",29.0856,29.2565,28.8696,29.1845,3823322.0],["2017-12-21",29.1845,29.3824,28.9686,29.3554,4147999.0],["2017-12-22",29.3554,29.355445861816406,28.8786,28.9776,3810876.0],["2017-12-25",28.9776,29.0406,28.6087,29.0316,5333325.0],["2017-12-26",29.0316,29.1395,28.6807,29.0945,3870089.0],["2017-12-27",29.0945,29.1485,28.7167,28.7797,3163677.0],["2017-12-28",28.7797,28.9056,28.6267,28.7167,3894542.0],["2017-12-29",28.7167,29.0316,28.6987,29.0046,4474415.0],["2018-01-02",29.0046,29.2655,28.8786,29.2115,5037316.0],["2018-01-03",29.2115,29.4994,29.1035,29.3285,5057073.0],["2018-01-04",29.3285,29.5624,29.1575,29.2565,4734561.0],["2018-01-05",29.2565,29.9132,29.1305,29.8053,8973720.0],["2018-01-08",29.8053,30.588,29.5804,30.0752,8304299.0],["2018-01-09",30.0752,30.399,29.8502,30.1201,6031276.0],["2018-01-10",30.1201,30.2731,29.6883,29.9582,5546686.0],["2018-01-11",29.9582,30.1831,29.6883,30.1111,4842120.0],["2018-01-12",30.1111,30.111146926879883,29.6613,29.8503,4974636.0],["2018-01-15",29.8503,29.8682,29.1215,29.2205,6960971.0],["2018-01-16",29.2205,30.1651,29.1485,30.1381,10211806.0],["2018-01-17",30.1381,30.7949,30.0482,30.453,12433689.0],["2018-01-18",30.453,30.8219,30.2281,30.6959,8937770.0],["2018-01-19",30.6959,30.8758,30.39,30.507,6702873.0],["2018-01-22",30.507,31.1277,30.363,31.0648,10262766.0],["2018-01-23",31.0648,31.6495,30.8219,31.1997,15913463.0],["2018-01-24",31.1997,31.3797,30.8848,31.1727,8017734.0],["2018-01-25",31.1727,31.4156,30.7319,30.7679,6798838.0],["2018-01-26",30.7679,31.7935,30.5969,31.5506,9401585.0],["2018-01-29",31.5506,31.550575256347656,30.408,30.507,10551056.0],["2018-01-30",30.507,30.6689,30.0302,30.507,4604282.0],["2018-01-31",30.507,30.7409,30.1831,30.498,5346138.0],["2018-02-01",30.498,30.49799919128418,29.5534,30.2551,9640311.0],["2018-02-02",30.2551,30.372,29.9132,30.1831,3935347.0],["2018-02-05",30.1831,30.183115005493164,29.2205,29.4634,6691476.0],["2018-02-06",29.4634,29.4724,28.6537,29.4634,8655990.0],["2018-02-07",29.4634,29.5804,28.7977,29.2925,5568809.0],["2018-02-08",29.2925,29.4904,28.9776,29.3914,3330429.0],["2018-02-09",29.3914,29.391427993774414,27.889,28.7347,8045481.0],["2018-02-12",28.7347,29.0226,28.4288,28.7707,3226217.0],["2018-02-13",28.7707,29.1935,28.7437,28.8876,2819668.0],["2018-02-14",28.8876,28.9506,28.4288,28.7797,1959616.0],["2018-02-22",28.7797,29.5714,28.7796688079834,29.4364,3513951.0],["2018-02-23",29.4364,29.7513,29.2475,29.4904,2868194.0],["2018-02-26",29.4904,29.7153,29.0856,29.5893,5819822.0],["2018-02-27",29.5893,29.5893497467041,29.3015,29.5084,2757286.0],["2018-02-28",29.5084,29.508378982543945,28.9956,29.1485,2888229.0],["2018-03-01",29.1485,29.2295,28.8336,29.1125,3790884.0],["2018-03-02",29.1125,29.112539291381836,28.7617,28.8247,4118701.0],["2018-03-05",28.8247,28.9686,28.6537,28.9236,3948439.0],["2018-03-06",28.9236,29.4004,28.8247,29.3914,6011306.0],["2018-03-07",29.3914,29.5983,29.1665,29.3914,4531152.0],["2018-03-08",29.3914,30.489,29.2385,30.2281,9319820.0],["2018-03-09",30.2281,30.57,30.0931,30.2641,6455070.0],["2018-03-12",30.2641,30.543,30.0932,30.2821,5188673.0],["2018-03-13",30.2821,30.462,29.8053,29.9672,4803374.0],["2018-03-14",29.9672,30.0212,29.4544,29.5893,5833182.0],["2018-03-15",29.5893,29.9222,29.4634,29.7693,3418993.0],["2018-03-16",29.7693,30.462,29.5984,30.1381,6612652.0],["2018-03-19",30.1381,30.7679,29.8682,30.6779,7910430.0],["2018-03-20",30.6779,31.0918,30.363,30.8668,11087279.0],["2018-03-21",30.8668,30.8758,30.3181,30.543,6902014.0],["2018-03-22",30.543,30.6689,30.0122,30.435,4874588.0],["2018-03-23",30.435,30.435016632080078,29.1935,30.0392,10540351.0],["2018-03-26",30.0392,30.6599,29.3824,30.6149,8216548.0],["2018-03-27",30.6149,31.1098,30.552,30.7859,10750454.0],["2018-03-28",30.7859,31.2897,30.1381,30.399,8692752.0],["2018-03-29",30.399,30.408,29.7333,30.3001,7207179.0],["2018-03-30",30.3001,31.2177,30.1381,31.1997,8115263.0],["2018-04-02",31.1997,31.2357,30.6239,30.6689,8620639.0],["2018-04-03",30.6689,32.3423,30.354,32.0094,21242410.0],["2018-04-04",32.0094,34.3215,31.9374,33.6557,26802568.0],["2018-04-09",33.6557,34.0066,33.116,33.4308,14097847.0],["2018-04-10",33.4308,33.6827,32.7561,33.6108,12763151.0],["2018-04-11",33.6108,34.4204,33.2869,33.7367,13105775.0],["2018-04-12",33.7367,33.9166,32.918,33.7637,9111583.0],["2018-04-13",33.7637,33.76370620727539,32.981,33.044,7614904.0],["2018-04-16",33.044,33.4578,32.8371,33.3859,8192491.0],["2018-04-17",33.3859,34.4115,33.062,33.2779,12995335.0],["2018-04-18",33.2779,33.3859,31.0468,31.8745,19840506.0],["2018-04-19",31.8745,31.874452590942383,30.9928,31.5416,10408256.0],["2018-04-20",31.5416,31.9284,31.2087,31.5416,9337479.0],["2018-04-23",31.5416,31.541584014892578,29.9222,30.0482,13790655.0],["2018-04-24",30.0482,30.534,30.048173904418945,30.3181,10104558.0],["2018-04-25",30.3181,31.1997,30.1381,30.8758,11919979.0],["2018-04-26",30.8758,31.1547,30.588,30.8848,7084436.0],["2018-04-27",30.8848,32.3423,30.6599,31.9104,12858080.0],["2018-05-02",31.9104,31.91044044494629,31.2267,31.7665,8526588.0],["2018-05-03",31.7665,32.1174,31.2717,31.8295,6892503.0],["2018-05-04",31.8295,32.6841,31.5506,32.5132,10539912.0],["2018-05-07",32.5132,33.6018,32.3962,33.4308,12261496.0],["2018-05-08",33.4308,35.9319,33.43083572387695,34.3665,21092378.0],["2018-05-09",34.3665,35.0322,34.0246,34.5734,9755938.0],["2018-05-10",34.5734,34.9872,34.0966,34.9332,9618591.0],["2018-05-11",34.9332,35.491,33.6827,34.4654,14402920.0],["2018-05-14",34.4654,34.46543502807617,33.4668,34.1146,8968886.0],["2018-05-15",34.1146,36.7775,34.114566802978516,36.6246,18616440.0],["2018-05-16",36.6246,37.8841,36.0668,36.6876,20993230.0],["2018-05-17",36.6876,37.1464,35.7879,35.9049,9702739.0],["2018-05-18",35.9049,37.0744,35.0862,36.7235,14428301.0],["2018-05-21",36.7235,37.0564,36.0038,36.3547,10010772.0],["2018-05-22",36.3547,36.8675,36.1478,36.7056,8279887.0],["2018-05-23",36.7056,37.5602,36.0218,36.2827,14390555.0],["2018-05-24",36.2827,36.3907,35.7069,35.9139,9852763.0],["2018-05-25",35.9139,37.5332,35.913856506347656,36.9844,13037463.0],["2018-05-28",36.9844,39.3865,35.9049,38.208,19189574.0],["2018-05-29",38.208,38.8557,35.581,35.9858,21085283.0],["2018-05-30",35.9858,36.5166,34.1865,35.3381,16287031.0],["2018-05-31",35.3381,37.0564,35.33808135986328,36.4536,12161361.0],["2018-06-01",36.4536,36.453643798828125,33.7367,34.8253,18200361.0],["2018-06-04",34.8253,35.0142,33.9256,34.5554,11742151.0],["2018-06-05",34.5554,35.68,34.55540084838867,35.509,11372194.0],["2018-06-06",35.509,35.8059,35.0862,35.4011,8941913.0],["2018-06-07",35.4011,35.482,34.3215,34.4564,10264768.0],["2018-06-08",34.4564,34.7893,34.0876,34.5644,6700643.0],["2018-06-11",34.5644,34.56438446044922,33.3948,33.6557,9932982.0],["2018-06-12",33.6557,34.6184,33.3769,34.4834,10310387.0],["2018-06-13",34.4834,35.0412,34.2315,34.3665,7790653.0],["2018-06-14",34.3665,34.5194,33.5388,33.8627,8224619.0],["2018-06-15",33.8627,33.9796,32.4862,33.008,9609656.0],["2018-06-19",33.008,33.3769,31.9554,33.116,13653651.0],["2018-06-20",33.116,33.6018,32.3962,33.5838,8011453.0],["2018-06-21",33.5838,34.4834,33.2959,33.4668,9717205.0],["2018-06-22",33.4668,33.7187,32.8371,33.5748,5802318.0],["2018-06-25",33.5748,33.8717,33.3769,33.4308,4963140.0],["2018-06-26",33.4308,33.5388,32.6571,32.945,5124424.0],["2018-06-27",32.945,33.1789,31.4696,31.6765,9836774.0],["2018-06-28",31.6765,31.7035,30.8489,30.9928,7639352.0],["2018-06-29",30.9928,31.8655,30.8129,31.7395,7526321.0],["2018-07-02",31.7395,32.5222,31.1277,31.5866,8021775.0],["2018-07-03",31.5866,31.8295,29.6973,31.0018,12809148.0],["2018-07-04",31.0018,31.001798629760742,30.1381,30.462,4951518.0],["2018-07-05",30.462,30.8579,29.8503,30.525,6994846.0],["2018-07-06",30.525,31.0378,29.8952,30.543,6623380.0],["2018-07-09",30.543,31.6855,30.54297637939453,31.6046,10312880.0],["2018-07-10",31.6046,31.7755,31.3437,31.6675,6480165.0],["2018-07-11",31.6675,31.7935,30.7769,31.3257,6452800.0],["2018-07-12",31.3257,32.3513,31.2267,32.0004,10920489.0],["2018-07-13",32.0004,32.8191,31.8475,32.6391,9966148.0],["2018-07-16",32.6391,32.7921,32.2073,32.7021,5104822.0],["2018-07-17",32.7021,32.70212173461914,31.8475,32.1623,5426152.0],["2018-07-18",32.1623,32.5492,32.0094,32.1713,3654554.0],["2018-07-19",32.1713,32.2433,31.5506,31.8924,4950810.0],["2018-07-20",31.8924,32.4322,31.5416,32.4232,4509477.0],["2018-07-23",32.4232,32.42323303222656,30.588,31.4966,9780535.0],["2018-07-24",31.4966,31.7575,31.1187,31.2717,10649603.0],["2018-07-25",31.2717,31.6495,31.0918,31.4876,6150325.0],["2018-07-26",31.4876,31.6226,31.2807,31.3077,4470343.0],["2018-07-27",31.3077,31.3077,30.7769,31.0108,3147070.0],["2018-07-30",31.0108,31.010793685913086,30.1381,30.3001,5596186.0],["2018-07-31",30.3001,30.7229,30.2821,30.408,3818689.0],["2018-08-01",30.408,30.6779,30.2461,30.2911,3432683.0],["2018-08-02",30.2911,30.291072845458984,29.1935,29.6703,7004883.0],["2018-08-03",29.6703,29.670316696166992,28.5638,28.5818,6733647.0],["2018-08-06",28.5818,28.8606,27.7091,28.2939,6496747.0],["2018-08-07",28.2939,28.941606521606445,27.871,28.9416,5983438.0],["2018-08-08",28.9416,29.0141,27.7901,27.8173,4572767.0],["2018-08-09",27.8173,28.6243,27.5453,28.4248,4727870.0],["2018-08-10",28.4248,29.1592,28.424793243408203,29.0323,4777580.0],["2018-08-13",29.0323,29.2227,28.452,29.1864,4172139.0],["2018-08-14",29.1864,29.186412811279297,28.7059,28.9869,3337888.0],["2018-08-15",28.9869,29.1955,27.9986,28.1981,4717635.0],["2018-08-16",28.1981,28.3613,27.3005,28.2163,3683901.0],["2018-08-17",28.2163,28.5608,27.4274,27.4546,4419028.0],["2018-08-20",27.4546,27.645,25.9042,26.7927,9528071.0],["2018-08-21",26.7927,27.5,26.5207,27.4456,5681160.0],["2018-08-22",27.4456,27.7448,27.1917,27.4909,3889496.0],["2018-08-23",27.4909,28.0077,27.490901947021484,27.645,3690055.0],["2018-08-24",27.645,28.6061,27.645038604736328,28.316,5816777.0],["2018-08-27",28.316,29.1864,28.315988540649414,28.996,4898304.0],["2018-08-28",28.996,29.4675,28.99600601196289,29.0867,5173413.0],["2018-08-29",29.0867,29.3405,28.6515,29.0685,3756810.0],["2018-08-30",29.0685,29.1501,28.2888,28.4429,3315448.0],["2018-08-31",28.4429,29.268,28.1165,28.996,4330735.0],["2018-09-03",28.996,29.2408,28.2979,28.7603,5033901.0],["2018-09-04",28.7603,28.7784,28.1074,28.3795,3713151.0],["2018-09-05",28.3795,28.7875,28.2163,28.5971,3453509.0],["2018-09-06",28.5971,28.597061157226562,27.1101,27.4909,6221648.0],["2018-09-07",27.4909,27.8989,27.3912,27.5634,4205406.0],["2018-09-10",27.5634,27.7629,27.2824,27.3549,3110581.0],["2018-09-11",27.3549,27.5272,26.9469,27.2008,3305091.0],["2018-09-12",27.2008,27.3368,26.9559,27.1101,2100575.0],["2018-09-13",27.1101,27.4002,26.0946,26.6386,5739972.0],["2018-09-14",26.6386,26.8834,26.2306,26.6749,4236598.0],["2018-09-17",26.6749,27.1826,26.2669,26.6658,3906933.0],["2018-09-18",26.6658,27.373,26.4573,27.228,3291027.0],["2018-09-19",27.228,27.7992,27.0648,27.6178,4067298.0],["2018-09-20",27.6178,27.8354,27.3821,27.4728,2289200.0],["2018-09-21",27.4728,28.0712,27.2914,28.0168,3656045.0],["2018-09-25",28.0168,28.044,27.6541,27.772,2345435.0],["2018-09-26",27.772,28.8691,27.77197265625,28.4611,6367534.0],["2018-09-27",28.4611,28.8781,28.3341,28.5608,3304780.0],["2018-09-28",28.5608,28.8328,28.3704,28.7875,2996208.0],["2018-10-08",28.7875,28.78746795654297,27.2914,27.4274,3769347.0],["2018-10-09",27.4274,28.0621,27.228,27.7901,3331336.0],["2018-10-10",27.7901,28.2888,27.6541,27.9261,2256557.0],["2018-10-11",27.9261,27.926111221313477,26.2487,26.3757,5636435.0],["2018-10-12",26.3757,27.0013,26.1309,26.8653,3901503.0],["2018-10-15",26.8653,27.5453,26.4573,26.6386,5586741.0],["2018-10-16",26.6386,27.0829,24.7618,25.5143,6434468.0],["2018-10-17",25.5143,25.9586,24.8796,25.6594,4423211.0],["2018-10-18",25.6594,25.8951,25.0247,25.2967,3636308.0],["2018-10-19",25.2967,26.1309,24.934,26.0674,4167291.0],["2018-10-22",26.0674,27.7266,26.06739044189453,27.3821,6904740.0],["2018-10-23",27.3821,27.5181,26.6658,26.9197,5349484.0],["2018-10-24",26.9197,27.0738,26.4573,26.6023,3097346.0],["2018-10-25",26.6023,26.9106,25.6594,26.8925,3906249.0],["2018-10-26",26.8925,27.0829,26.6386,26.7293,2475741.0],["2018-10-29",26.7293,26.72927474975586,24.934,25.3692,6931433.0],["2018-10-30",25.3692,25.8045,24.9159,25.5324,3327591.0],["2018-10-31",25.5324,26.0946,25.5234,25.7773,3625869.0],["2018-11-01",25.7773,26.1943,25.6775,25.7138,4872217.0],["2018-11-02",25.7138,26.9469,25.71378517150879,26.8743,6739532.0],["2018-11-05",26.8743,27.0376,26.4845,26.693,3360905.0],["2018-11-06",26.693,26.9741,26.2034,26.9015,4329293.0],["2018-11-07",26.9015,27.0648,26.5207,26.829,4035537.0],["2018-11-08",26.829,27.0285,26.7021,26.7655,2725691.0],["2018-11-09",26.7655,26.829,26.5661,26.5933,1704202.0],["2018-11-12",26.5933,26.8925,26.4482,26.8018,2789719.0],["2018-11-13",26.8018,27.1101,26.4029,26.956,3242346.0],["2018-11-14",26.956,27.3096,26.8471,27.0194,2909720.0],["2018-11-15",27.0194,27.4274,26.8381,27.2733,3410540.0],["2018-11-16",27.2733,27.4546,27.101,27.373,3495804.0],["2018-11-19",27.373,27.7992,27.2008,27.7629,4313917.0],["2018-11-20",27.7629,27.762907028198242,26.956,27.0194,3588202.0],["2018-11-21",27.0194,27.1282,26.7021,26.9469,2245768.0],["2018-11-22",26.9469,27.4546,26.946884155273438,27.3549,2621362.0],["2018-11-23",27.3549,27.4002,26.6839,26.693,2886747.0],["2018-11-26",26.693,26.9288,26.421,26.5661,1723152.0],["2018-11-27",26.5661,26.8834,26.4754,26.6023,1222609.0],["2018-11-28",26.6023,26.7383,26.1218,26.4301,2340702.0],["2018-11-29",26.4301,26.7202,26.2487,26.2941,1916664.0],["2018-11-30",26.2941,26.4119,25.9767,26.3757,2528244.0],["2018-12-03",26.3757,27.1464,26.375667572021484,27.0285,5783117.0],["2018-12-04",27.0285,27.1826,26.8471,27.0648,3323292.0],["2018-12-05",27.0648,27.1645,26.7021,27.0285,3848090.0],["2018-12-06",27.0285,27.1373,26.1127,26.1399,4897534.0],["2018-12-07",26.1399,26.4391,25.8589,26.3122,3876127.0],["2018-12-10",26.3122,26.4391,25.6503,26.1127,3076027.0],["2018-12-11",26.1127,26.6023,26.0765,26.4301,3316245.0],["2018-12-12",26.4301,26.5933,26.3122,26.5117,2253847.0],["2018-12-13",26.5117,27.5634,26.51167106628418,27.237,6862041.0],["2018-12-14",27.237,27.6088,27.1192,27.2098,5227546.0],["2018-12-17",27.2098,27.209823608398438,25.6594,26.5751,9471311.0],["2018-12-18",26.5751,26.7293,25.9586,26.285,5133713.0],["2018-12-19",26.285,26.285,25.07,25.206,8520948.0],["2018-12-20",25.206,25.206035614013672,23.5921,24.0364,10051871.0],["2018-12-21",24.0364,24.3719,23.6737,24.3265,4703690.0],["2018-12-24",24.3265,24.798,24.0545,24.7436,3394492.0],["2018-12-25",24.7436,24.743623733520508,23.8279,24.4807,3670840.0],["2018-12-26",24.4807,24.7708,24.3084,24.662,2293295.0],["2018-12-27",24.662,24.934,24.4716,24.7527,3473115.0],["2018-12-28",24.7527,25.0066,24.4716,24.934,3575585.0],["2019-01-02",24.934,25.0066,23.9185,24.1633,3002072.0],["2019-01-03",24.1633,24.3447,23.846,24.0727,1575986.0],["2019-01-04",24.0727,24.4081,23.6465,24.3175,1945105.0],["2019-01-07",24.3175,24.4081,23.9911,24.1543,3502097.0],["2019-01-08",24.1543,24.154272079467773,23.8188,23.8732,3266613.0],["2019-01-09",23.8732,24.5713,23.8188,24.2449,4642879.0],["2019-01-10",24.2449,24.4625,24.1089,24.2359,3470157.0],["2019-01-11",24.2359,24.4807,24.23587417602539,24.4444,2497037.0],["2019-01-14",24.4444,24.444414138793945,23.9639,24.0727,3743289.0],["2019-01-15",24.0727,24.2359,23.6737,24.1905,6991702.0],["2019-01-16",24.1905,24.5895,23.9095,24.4535,5231747.0],["2019-01-17",24.4535,24.453481674194336,23.9367,23.9457,6546188.0],["2019-01-18",23.9457,24.2721,23.846,24.1271,5778344.0],["2019-01-21",24.1271,24.8162,24.127071380615234,24.5532,6821158.0],["2019-01-22",24.5532,24.6983,24.2177,24.3447,3372616.0],["2019-01-23",24.3447,24.4444,24.1361,24.3991,3612795.0],["2019-01-24",24.3991,24.4444,24.0273,24.1996,4931962.0],["2019-01-25",24.1996,24.3628,24.1724,24.254,2962261.0],["2019-01-28",24.254,24.4172,24.0455,24.1271,3419929.0],["2019-01-29",24.1271,24.2087,23.9457,24.118,2704163.0],["2019-01-30",24.118,24.1543,23.9457,24.0001,1916529.0],["2019-01-31",24.0001,24.1996,23.8279,23.9185,2310637.0],["2019-02-01",23.9185,24.4988,23.918535232543945,24.4353,4041618.0],["2019-02-11",24.4353,24.8978,24.3628,24.8615,6828355.0],["2019-02-12",24.8615,25.7229,24.7708,25.5234,9886873.0],["2019-02-13",25.5234,26.2759,25.4055,25.9314,11176819.0],["2019-02-14",25.9314,26.2034,25.7319,26.1671,7281727.0],["2019-02-15",26.1671,26.3303,25.9314,26.0765,6987586.0],["2019-02-18",26.0765,26.6749,26.0221,26.557,5606825.0],["2019-02-19",26.557,26.6658,26.0221,26.2578,5676860.0],["2019-02-20",26.2578,26.257797241210938,25.3874,25.6684,9221300.0],["2019-02-21",25.6684,26.0402,25.478,25.6684,8680161.0],["2019-02-22",25.6684,25.668445587158203,25.0972,25.4055,10863963.0],["2019-02-25",25.4055,26.8199,25.405508041381836,26.8018,19217822.0],["2019-02-26",26.8018,27.9261,26.3394,26.6658,16395853.0],["2019-02-27",26.6658,26.9831,26.2759,26.4301,11102934.0],["2019-02-28",26.4301,26.8018,26.2941,26.5117,7010368.0],["2019-03-01",26.5117,26.829,26.1309,26.5933,6842273.0],["2019-03-04",26.5933,27.2733,26.59327507019043,26.829,13226224.0],["2019-03-05",26.829,27.7992,26.7565,27.772,12107735.0],["2019-03-06",27.772,27.9986,27.4546,27.7085,8683216.0],["2019-03-07",27.7085,27.8989,27.373,27.6541,10663353.0],["2019-03-08",27.6541,27.8989,27.0466,27.2008,10288025.0],["2019-03-11",27.2008,27.645,27.20075798034668,27.509,7597767.0],["2019-03-12",27.509,28.5155,27.509031295776367,28.0258,15548706.0],["2019-03-13",28.0258,28.0984,27.1826,27.3549,8579931.0],["2019-03-14",27.3549,27.6994,27.1101,27.4274,5779779.0],["2019-03-15",27.4274,27.917,27.2008,27.4909,9885639.0],["2019-03-18",27.4909,28.4429,27.3912,28.1165,13860713.0],["2019-03-19",28.1165,28.3341,27.7538,28.0077,8989020.0],["2019-03-20",28.0077,28.007709503173828,27.1554,27.4456,11862251.0],["2019-03-21",27.4456,27.772,27.2008,27.6269,14677805.0],["2019-03-22",27.6269,27.772,27.0194,27.2642,11822786.0],["2019-03-25",27.2642,27.264223098754883,26.557,26.6658,10456990.0],["2019-03-26",26.6658,27.1101,26.6567,26.7565,7582262.0],["2019-03-27",26.7565,27.0194,26.5661,26.8925,7999444.0],["2019-03-28",26.8925,26.892480850219727,26.43006706237793,26.4301,7599967.0],["2019-03-29",26.4301,27.1464,26.3575,27.1373,10273667.0],["2019-04-01",27.1373,27.9352,27.137287139892578,27.9261,15215116.0],["2019-04-02",27.9261,28.0802,27.7176,27.7901,9038195.0],["2019-04-03",27.7901,28.2435,27.5816,27.9896,8669913.0],["2019-04-04",27.9896,28.1891,27.6541,27.8354,9613273.0],["2019-04-08",27.8354,28.2888,27.6541,28.2888,14823149.0],["2019-04-09",28.2888,30.084,28.288785934448242,29.6216,22761416.0],["2019-04-10",29.6216,30.9001,29.1955,30.0478,23282888.0],["2019-04-11",30.0478,30.2563,29.3678,29.3768,13914388.0],["2019-04-12",29.3768,29.6488,28.5517,28.8328,9716530.0],["2019-04-15",28.8328,29.5219,28.6605,28.6696,11129052.0],["2019-04-16",28.6696,30.084,28.4792,29.9208,14450152.0],["2019-04-17",29.9208,30.1928,29.4856,29.7304,6388936.0],["2019-04-18",29.7304,30.075,29.4856,29.7304,4524528.0],["2019-04-19",29.7304,29.812,29.0323,29.4584,5347621.0],["2019-04-22",29.4584,30.1928,29.1683,29.5672,8934853.0],["2019-04-23",29.5672,29.7214,29.1048,29.1139,4870401.0],["2019-04-24",29.1139,29.4675,28.8056,29.1411,5509080.0],["2019-04-25",29.1411,29.4403,28.6243,28.6424,6758758.0],["2019-04-26",28.6424,28.64239501953125,27.5181,27.8173,8760791.0],["2019-05-06",27.8173,27.817304611206055,25.9858,26.9922,9451582.0],["2019-05-07",26.9922,27.373,26.4754,26.9197,7132637.0],["2019-05-08",26.9197,27.5,26.4573,26.7474,6153850.0],["2019-05-09",26.7474,26.74740982055664,26.2941,26.3938,4704179.0],["2019-05-10",26.3938,26.9197,26.393798828125,26.8925,4846891.0],["2019-05-13",26.8925,26.9015,26.3847,26.7565,3190453.0],["2019-05-14",26.7565,26.8109,26.4391,26.4573,3517604.0],["2019-05-15",26.4573,27.2461,26.457271575927734,27.0738,5081864.0],["2019-05-16",27.0738,27.5634,26.9832,27.5181,6566415.0],["2019-05-17",27.5181,27.5997,27.0285,27.0738,4410559.0],["2019-05-20",27.0738,27.2914,26.5933,26.829,4061441.0],["2019-05-21",26.829,27.364,26.829,27.0829,3159842.0],["2019-05-22",27.0829,27.2824,26.9378,27.0829,3301062.0],["2019-05-23",27.0829,27.082887649536133,26.6839,26.7293,2923226.0],["2019-05-24",26.7293,27.0648,26.6567,26.7474,2169474.0],["2019-05-27",26.7474,26.9922,26.2759,26.8925,4412742.0],["2019-05-28",26.8925,27.1101,26.7474,27.0738,4492869.0],["2019-05-29",27.0738,27.07381820678711,26.6114,26.829,3085192.0],["2019-05-30",26.829,26.82901382446289,26.4573,26.6114,3245928.0],["2019-05-31",26.6114,26.7293,26.4391,26.4935,2625561.0],["2019-06-03",26.4935,26.7202,26.4391,26.6023,3346537.0],["2019-06-04",26.6023,26.6477,25.4962,25.5052,6524215.0],["2019-06-05",25.5052,25.6957,24.4353,25.478,10553489.0],["2019-06-06",25.478,25.5687,24.8524,25.4055,4803512.0],["2019-06-10",25.4055,25.6412,25.0791,25.1154,3886150.0],["2019-06-11",25.1154,25.84071922302246,25.1063,25.8407,5333716.0],["2019-06-12",25.8407,25.8589,25.4871,25.8226,3819147.0],["2019-06-13",25.8226,25.9586,25.478,25.7863,2765443.0],["2019-06-14",25.7863,26.0765,25.7319,25.7591,3013376.0],["2019-06-17",25.7591,26.1671,25.7138,25.9949,2702095.0],["2019-06-18",25.9949,26.0583,25.6594,25.7682,2339490.0],["2019-06-19",25.7682,26.285,25.768184661865234,25.9495,4935035.0],["2019-06-20",25.9495,26.5751,25.8045,26.2487,5118146.0],["2019-06-21",26.2487,26.3757,26.1127,26.2397,4334932.0],["2019-06-24",26.2397,26.2941,26.0674,26.1671,2439380.0],["2019-06-25",26.1671,26.2669,25.614,25.8498,4013454.0],["2019-06-26",25.8498,26.2306,25.7682,26.2125,3739431.0],["2019-06-27",26.2125,26.5751,26.2034,26.3938,4526189.0],["2019-06-28",26.3938,26.4573,26.0855,26.2941,3655639.0],["2019-07-01",26.2941,26.9831,26.294063568115234,26.8834,6484293.0],["2019-07-02",26.8834,28.1346,26.7655,27.9986,12047989.0],["2019-07-03",27.9986,28.7875,27.8808,28.0349,9832155.0],["2019-07-04",28.0349,28.316,27.6904,28.0712,6919315.0],["2019-07-05",28.0712,28.1981,27.8082,28.1346,3618250.0],["2019-07-08",28.1346,28.1891,27.2008,27.3458,5959230.0],["2019-07-09",27.3458,27.8898,27.237,27.4184,5137509.0],["2019-07-10",27.4184,27.5181,27.0376,27.1736,4190742.0],["2019-07-11",27.1736,27.4546,26.8834,27.1554,3800344.0],["2019-07-12",27.1554,27.3912,27.0194,27.2189,3869391.0],["2019-07-15",27.2189,27.218891143798828,26.3122,27.0104,5577451.0],["2019-07-16",27.0104,27.01035499572754,26.5661,26.5842,3734897.0],["2019-07-17",26.5842,26.6477,26.3213,26.3938,4733932.0],["2019-07-18",26.3938,26.4573,26.0855,26.2578,2846138.0],["2019-07-19",26.2578,26.4029,26.0765,26.1762,3688767.0],["2019-07-22",26.1762,26.2759,25.605,25.6594,4160236.0],["2019-07-23",25.6594,25.8407,25.5778,25.6684,3368095.0],["2019-07-24",25.6684,26.0855,25.668445587158203,25.9677,4312813.0],["2019-07-25",25.9677,26.1853,25.7954,25.9223,5201588.0],["2019-07-26",25.9223,25.922321319580078,25.614,25.6866,6235353.0],["2019-07-29",25.6866,25.7689,25.229,25.4121,6952866.0],["2019-07-30",25.4121,25.887903213500977,25.3571,25.8879,5396501.0],["2019-07-31",25.8879,26.0984,25.6408,25.952,3924021.0],["2019-08-01",25.952,25.95195770263672,25.5951,25.6591,3538256.0],["2019-08-02",25.6591,25.659128189086914,25.1375,25.348,4406997.0],["2019-08-05",25.348,25.4944,25.1924,25.1924,4117639.0],["2019-08-06",25.1924,25.192434310913086,24.5244,24.8538,5158613.0],["2019-08-07",24.8538,25.3388,24.853849411010742,25.1741,4666606.0],["2019-08-08",25.1741,25.4395,25.1101,25.1375,3097164.0],["2019-08-09",25.1375,25.3022,24.8905,25.0369,2542530.0],["2019-08-12",25.0369,25.1558,24.6525,25.0735,3863485.0],["2019-08-13",25.0735,25.073471069335938,24.68,24.7898,4141420.0],["2019-08-14",24.7898,25.3205,24.789793014526367,25.165,4033994.0],["2019-08-15",25.165,25.4395,24.7257,25.2656,3657216.0],["2019-08-16",25.2656,25.6042,25.165,25.4212,4454731.0],["2019-08-19",25.4212,25.8513,25.421207427978516,25.8055,5750833.0],["2019-08-20",25.8055,26.0343,25.6591,25.7781,4483935.0],["2019-08-21",25.7781,25.9886,25.6225,25.7049,2869858.0],["2019-08-22",25.7049,25.8055,25.531,25.714,4190826.0],["2019-08-23",25.714,26.3546,25.5493,26.3088,8430486.0],["2019-08-26",26.3088,26.62,25.8788,26.3454,6503661.0],["2019-08-27",26.3454,26.6932,26.199,26.199,9488119.0],["2019-08-28",26.199,26.4278,25.8055,25.8604,5751030.0],["2019-08-29",25.8604,25.9977,25.5493,25.8788,4478941.0],["2019-08-30",25.8788,26.016,25.4212,25.4395,5944561.0],["2019-09-02",25.4395,25.6042,25.3572,25.5036,5554978.0],["2019-09-03",25.5036,25.5859,25.4487,25.4853,3149554.0],["2019-09-04",25.4853,25.5676,25.3114,25.5127,3954068.0],["2019-09-05",25.5127,25.8696,25.512714385986328,25.833,7710386.0],["2019-09-06",25.833,25.8971,25.6957,25.7964,4143792.0],["2019-09-09",25.7964,25.952,25.6774,25.8604,6650981.0],["2019-09-10",25.8604,26.0984,25.6317,26.0892,8357019.0],["2019-09-11",26.0892,26.1716,25.7415,25.7964,6317425.0],["2019-09-12",25.7964,25.9611,25.6957,25.8971,4772096.0],["2019-09-16",25.8971,25.8971,25.5402,25.6225,6803164.0],["2019-09-17",25.6225,25.62252426147461,25.3114,25.3388,5092050.0],["2019-09-18",25.3388,25.4761,25.2931,25.3297,3870085.0],["2019-09-19",25.3297,25.348,25.1558,25.2473,6052781.0],["2019-09-20",25.2473,25.3755,25.1833,25.2199,4507619.0],["2019-09-23",25.2199,25.2565,24.9637,25.0643,3554744.0],["2019-09-24",25.0643,25.4761,25.0369,25.3663,5238923.0],["2019-09-25",25.3663,25.366300582885742,24.7074,24.8172,6887793.0],["2019-09-26",24.8172,24.9911,24.5244,24.7074,5985476.0],["2019-09-27",24.7074,24.744,24.5702,24.7257,2283951.0],["2019-09-30",24.7257,24.8264,24.5885,24.6159,3104635.0],["2019-10-08",24.6159,24.7898,24.5976,24.6434,2902553.0],["2019-10-09",24.6434,24.643381118774414,24.1492,24.4329,4267498.0],["2019-10-10",24.4329,24.561,24.3414,24.5244,3738320.0],["2019-10-11",24.5244,24.6708,24.3872,24.5336,4297511.0],["2019-10-14",24.5336,25.1101,24.533567428588867,25.0643,5986848.0],["2019-10-15",25.0643,25.4212,24.9179,25.1284,5891585.0],["2019-10-16",25.1284,25.3022,24.8813,24.8813,3777893.0],["2019-10-17",24.8813,25.1467,24.8355,24.9271,2776674.0],["2019-10-18",24.9271,25.0826,24.6434,24.7532,3259256.0],["2019-10-21",24.7532,24.863,24.5519,24.5702,3513236.0],["2019-10-22",24.5702,24.6617,24.3872,24.6434,2854407.0],["2019-10-23",24.6434,24.68,24.4787,24.5061,2888713.0],["2019-10-24",24.5061,24.5244,24.3322,24.4695,1956643.0],["2019-10-25",24.4695,25.1741,24.378,24.9088,5154537.0],["2019-10-28",24.9088,25.3846,24.908756256103516,25.2656,7114546.0],["2019-10-29",25.2656,25.6774,25.1558,25.2473,8490509.0],["2019-10-30",25.2473,25.247337341308594,24.8539,25.0369,4626688.0],["2019-10-31",25.0369,25.3389,24.8813,25.165,4383518.0],["2019-11-01",25.165,25.16498374938965,24.5885,24.8172,5542493.0],["2019-11-04",24.8172,25.3022,24.8081,24.9545,6060438.0],["2019-11-05",24.9545,25.2016,24.8172,25.1284,5340022.0],["2019-11-06",25.1284,25.5127,24.982,25.046,4554850.0],["2019-11-07",25.046,25.3388,24.9454,25.3022,4636291.0],["2019-11-08",25.3022,25.4304,24.9911,25.0186,5501918.0],["2019-11-11",25.0186,25.0186,24.4604,24.5885,5460627.0],["2019-11-12",24.5885,24.744,24.5244,24.7166,3390889.0],["2019-11-13",24.7166,24.7898,24.6068,24.6983,2541792.0],["2019-11-14",24.6983,24.8264,24.4878,24.5793,2785719.0],["2019-11-15",24.5793,24.6342,24.1767,24.2041,4273449.0],["2019-11-18",24.2041,24.6617,24.1584,24.5519,3470002.0],["2019-11-19",24.5519,24.7349,24.5061,24.6251,3312426.0],["2019-11-20",24.6251,24.8447,24.5427,24.5793,3116472.0],["2019-11-21",24.5793,24.579322814941406,24.2773,24.378,3348600.0],["2019-11-22",24.378,24.4695,24.1584,24.195,4009879.0],["2019-11-25",24.195,24.3597,24.0577,24.3231,2407068.0],["2019-11-26",24.3231,24.9088,24.323097229003906,24.9088,5832481.0],["2019-11-27",24.9088,24.908756256103516,24.497,24.561,2790019.0],["2019-11-28",24.561,24.68,24.3963,24.5793,1307704.0],["2019-11-29",24.5793,24.6342,24.2956,24.3414,2012189.0],["2019-12-02",24.3414,24.3597,24.076,24.0943,3352751.0],["2019-12-03",24.0943,24.2041,23.7923,23.9479,4814976.0],["2019-12-04",23.9479,23.947908401489258,23.6917,23.7191,5241653.0],["2019-12-05",23.7191,23.8564,23.6734,23.8289,5998021.0],["2019-12-06",23.8289,23.893003463745117,23.7374,23.893,5000639.0],["2019-12-09",23.893,24.0703,23.7811,23.9023,5240052.0],["2019-12-10",23.9023,24.1729,23.8464,24.0889,4338392.0],["2019-12-11",24.0889,24.2009,23.9583,24.005,2697095.0],["2019-12-12",24.005,24.0609,23.7624,23.8464,3589295.0],["2019-12-13",23.8464,24.0703,23.846355438232422,24.0703,5297376.0],["2019-12-16",24.0703,24.219539642333984,24.0609,24.2195,6150661.0],["2019-12-17",24.2195,24.5088,24.1262,24.4341,6220627.0],["2019-12-18",24.4341,24.5181,24.2755,24.3128,5218156.0],["2019-12-19",24.3128,24.4435,24.2848,24.4155,3790906.0],["2019-12-20",24.4155,24.4994,24.3688,24.3875,3631484.0],["2019-12-23",24.3875,24.4621,24.1169,24.1262,4196706.0],["2019-12-24",24.1262,24.4341,23.9863,24.4155,3784388.0],["2019-12-25",24.4155,26.5892,24.415462493896484,25.4604,25893532.0],["2019-12-26",25.4604,26.9624,25.1898,26.5892,23736050.0],["2019-12-27",26.5892,26.9624,26.0295,26.0668,12106550.0],["2019-12-30",26.0668,26.3094,25.7496,26.0295,8752825.0],["2019-12-31",26.0295,26.44,25.9175,26.2907,9934414.0],["2020-01-02",26.2907,26.6079,26.1508,26.1974,8677663.0],["2020-01-03",26.1974,26.3467,26.0575,26.1228,7043683.0],["2020-01-06",26.1228,26.1694,25.8989,25.9735,6471795.0],["2020-01-07",25.9735,26.0575,25.647,25.8522,7080698.0],["2020-01-08",25.8522,25.852210998535156,25.39506721496582,25.3951,10530193.0],["2020-01-09",25.3951,25.8429,25.39506721496582,25.591,7234882.0],["2020-01-10",25.591,25.8149,25.479,25.5537,5586787.0],["2020-01-13",25.5537,25.591,25.553665161132812,25.591,5593797.0],["2020-01-14",25.591,25.6843,25.590986251831055,25.6843,6105759.0],["2020-01-15",25.6843,25.7403,25.3111,25.3484,4723557.0],["2020-01-16",25.3484,25.4697,25.1991,25.2271,3979190.0],["2020-01-17",25.2271,25.5537,25.227134704589844,25.4044,4434450.0],["2020-01-20",25.4044,26.1228,25.404394149780273,26.1134,10640447.0],["2020-01-21",26.1134,26.6825,26.0855,26.2814,14630435.0],["2020-01-22",26.2814,26.6079,25.7496,25.9082,10666581.0],["2020-01-23",25.9082,26.1974,25.3857,25.5164,8852968.0],["2020-02-03",25.5164,27.6062,23.3239,26.4027,25427394.0],["2020-02-04",26.4027,26.6359,25.3951,26.1974,15933288.0],["2020-02-05",26.1974,27.6715,25.8429,27.4382,27178974.0],["2020-02-06",27.4382,28.2219,26.9344,27.5689,29572676.0],["2020-02-07",27.5689,27.9794,26.6546,26.9438,18970220.0],["2020-02-10",26.9438,27.1397,26.0668,26.2534,14098827.0],["2020-02-11",26.2534,26.4213,25.8056,26.1228,10412945.0],["2020-02-12",26.1228,26.3,25.7123,26.0108,9175976.0],["2020-02-13",26.0108,26.1134,25.4697,25.5164,10382877.0],["2020-02-14",25.5164,25.9922,25.4977,25.647,7170764.0],["2020-02-17",25.647,26.4586,25.646963119506836,26.2067,11840596.0],["2020-02-18",26.2067,26.4586,25.9922,26.1881,9945537.0],["2020-02-19",26.1881,26.2907,25.6563,25.6656,11951853.0],["2020-02-20",25.6656,25.9175,25.563,25.8522,7103498.0],["2020-02-21",25.8522,26.0854,25.6563,25.9455,9038742.0],["2020-02-24",25.9455,26.1228,25.7216,25.7589,10197682.0],["2020-02-25",25.7589,26.0761,25.3857,25.7216,14340206.0],["2020-02-26",25.7216,25.721599578857422,25.2178,25.2365,10990435.0],["2020-02-27",25.2365,25.4884,25.0032,25.0499,9729770.0],["2020-02-28",25.0499,25.1712,24.387470245361328,24.3875,9994705.0],["2020-03-02",24.3875,24.8446,24.387470245361328,24.798,7556099.0],["2020-03-03",24.798,25.1525,24.7513,24.8726,8190728.0],["2020-03-04",24.8726,24.872608184814453,24.5834,24.7513,6135029.0],["2020-03-05",24.7513,25.1432,24.7327,25.1245,9415058.0],["2020-03-06",25.1245,25.3018,24.8913,24.9472,7169981.0],["2020-03-09",24.9472,24.947246551513672,24.3968,24.5088,8055042.0],["2020-03-10",24.5088,24.5927,24.0796,24.5274,9665316.0],["2020-03-11",24.5274,24.77,24.4528,24.5461,7245463.0],["2020-03-12",24.5461,24.54607582092285,24.0703,24.1262,6234627.0],["2020-03-13",24.1262,24.12624740600586,23.1933,23.6504,9252071.0],["2020-03-16",23.6504,24.9566,23.650436401367188,23.809,14479570.0],["2020-03-17",23.809,23.8557,23.044,23.3892,9438372.0],["2020-03-18",23.3892,23.6598,23.044,23.1466,8503989.0],["2020-03-19",23.1466,23.14664077758789,22.3909,22.6149,8647230.0],["2020-03-20",22.6149,22.988,22.61485481262207,22.8481,5754668.0],["2020-03-23",22.8481,22.848093032836914,22.4096,22.5122,5502230.0],["2020-03-24",22.5122,22.8481,22.3816,22.7082,6528145.0],["2020-03-25",22.7082,23.184,22.70815086364746,23.1373,6945268.0],["2020-03-26",23.1373,23.5945,22.9321,23.4452,8346083.0],["2020-03-27",23.4452,24.0703,23.445186614990234,23.4918,8794212.0],["2020-03-30",23.4918,23.8557,23.2773,23.7437,8179292.0],["2020-03-31",23.7437,23.8277,23.4638,23.6504,5331630.0],["2020-04-01",23.6504,23.650436401367188,23.183958053588867,23.184,5460119.0],["2020-04-02",23.184,23.3146,22.8014,23.2306,4761718.0],["2020-04-03",23.2306,23.4638,22.9507,23.1187,4182018.0],["2020-04-07",23.1187,23.4638,23.118654251098633,23.3705,7119517.0],["2020-04-08",23.3705,23.4638,23.044,23.3892,6506410.0],["2020-04-09",23.3892,23.6598,23.2866,23.5385,6233698.0],["2020-04-10",23.5385,23.6318,23.2586,23.2866,6245151.0],["2020-04-13",23.2866,23.5851,23.0627,23.3519,4274345.0],["2020-04-14",23.3519,23.55714225769043,23.044,23.5571,7523257.0],["2020-04-15",23.5571,23.977,23.3985,23.7251,9081475.0],["2020-04-16",23.7251,24.0143,23.5758,23.7531,7189589.0],["2020-04-17",23.7531,23.9583,23.5198,23.5758,6315481.0],["2020-04-20",23.5758,23.6598,23.3892,23.5478,4470017.0],["2020-04-21",23.5478,23.54781150817871,23.044,23.3519,5900203.0],["2020-04-22",23.3519,23.3985,23.0627,23.3239,3489290.0],["2020-04-23",23.3239,23.7904,23.323902130126953,23.5012,6755724.0],["2020-04-24",23.5012,23.5665,23.1373,23.2026,6310144.0],["2020-04-27",23.2026,23.4638,23.0907,23.3332,4383026.0],["2020-04-28",23.3332,23.5758,22.8761,23.3799,6939232.0],["2020-04-29",23.3799,23.9303,23.2119,23.893,10093800.0],["2020-04-30",23.893,24.0236,23.5292,23.9583,10116299.0],["2020-05-06",23.9583,24.1169,23.6038,24.0703,6778320.0],["2020-05-07",24.0703,24.1262,23.7531,23.865,4585246.0],["2020-05-08",23.865,24.0329,23.7624,23.8464,4895536.0],["2020-05-11",23.8464,23.8837,23.5385,23.6038,5311940.0],["2020-05-12",23.6038,23.7904,23.4825,23.5665,3470038.0],["2020-05-13",23.5665,23.6504,23.3705,23.6038,3413615.0],["2020-05-14",23.6038,23.603788375854492,23.3332,23.3519,3006149.0],["2020-05-15",23.3519,23.5012,23.351890563964844,23.4172,2253308.0],["2020-05-18",23.4172,23.6504,23.2306,23.4918,4664412.0],["2020-05-19",23.4918,23.9303,23.491836547851562,23.6691,3694286.0],["2020-05-20",23.6691,23.7437,23.4452,23.5012,2593332.0],["2020-05-21",23.5012,23.6878,23.3892,23.4359,3875664.0],["2020-05-22",23.4359,23.5385,23.072,23.1093,4411571.0],["2020-05-25",23.1093,23.2679,22.988,23.184,2149624.0],["2020-05-26",23.184,23.4545,23.1466,23.3892,2524194.0],["2020-05-27",23.3892,23.4452,23.2679,23.3052,2224683.0],["2020-05-28",23.3052,23.3985,23.0907,23.184,2556920.0],["2020-05-29",23.184,23.3798828125,23.1187,23.3799,2828451.0],["2020-06-01",23.3799,23.8743,23.3798828125,23.7811,6607671.0],["2020-06-02",23.7811,23.921,23.5478,23.8837,5343951.0],["2020-06-03",23.8837,25.8895,23.883676528930664,25.1245,25201594.0],["2020-06-04",25.1245,25.124509811401367,24.4621,24.7607,10106286.0],["2020-06-05",24.7607,24.76065444946289,24.2569,24.3502,6796418.0],["2020-06-08",24.3502,24.8166,24.2102,24.4248,6017526.0],["2020-06-09",24.4248,24.8166,24.3222,24.63,5326122.0],["2020-06-10",24.63,24.7047,24.2569,24.3781,3783285.0],["2020-06-11",24.3781,24.4434,23.893,23.9863,6316184.0],["2020-06-12",23.9863,24.1356,23.6504,24.0516,4244615.0],["2020-06-15",24.0516,24.6767,24.05160903930664,24.3968,6516674.0],["2020-06-16",24.3968,24.4994,24.1729,24.4714,5011860.0],["2020-06-17",24.4714,24.9752,24.471439361572266,24.7607,7697096.0],["2020-06-18",24.7607,24.8166,24.2942,24.6114,6355431.0],["2020-06-19",24.6114,24.9846,24.4248,24.6207,5687386.0],["2020-06-22",24.6207,24.8819,24.4621,24.63,4682209.0],["2020-06-23",24.63,25.1525,24.3968,25.0779,9772439.0],["2020-06-24",25.0779,25.2924,24.77,24.9006,6438674.0],["2020-06-29",24.9006,25.0872,24.6487,24.9752,6058075.0],["2020-06-30",24.9752,25.7776,24.975234985351562,25.3018,11519734.0],["2020-07-01",25.3018,25.9828,25.1991,25.6843,13639542.0],["2020-07-02",25.6843,25.9735,25.4604,25.6283,12712942.0],["2020-07-03",25.6283,26.3,25.2085,26.1041,18247678.0],["2020-07-06",26.1041,27.0091,25.9269,26.7852,19794375.0],["2020-07-07",26.7852,26.9998,26.4493,26.468,17131506.0],["2020-07-08",26.468,26.6825,25.9828,26.3094,15669679.0],["2020-07-09",26.3094,26.9344,26.0295,26.6359,18242520.0],["2020-07-10",26.6359,26.8411,26.1228,26.3094,14078937.0],["2020-07-13",26.3094,27.9794,26.2254,27.3823,24496438.0],["2020-07-14",27.3823,27.5968,26.4027,26.9998,17282214.0],["2020-07-15",26.9998,27.5129,26.7385,26.8878,15096658.0],["2020-07-16",26.8878,27.1957,25.4324,25.4697,16800343.0],["2020-07-17",25.4697,25.8149,24.8819,25.1245,14109655.0],["2020-07-20",25.1245,25.5296,24.9173,25.5296,12511689.0],["2020-07-21",25.5296,25.7839,25.3506,25.6332,8637553.0],["2020-07-22",25.6332,25.9441,25.4448,25.605,9164269.0],["2020-07-23",25.605,25.8028,24.9926,25.718,12332577.0],["2020-07-24",25.718,25.8216,24.7759,24.8136,11788265.0],["2020-07-27",24.8136,24.9644,24.6064,24.8419,7440995.0],["2020-07-28",24.8419,25.0868,24.6912,24.8325,6521279.0],["2020-07-29",24.8325,25.4825,24.7571,25.3412,9830802.0],["2020-07-30",25.3412,26.1137,25.341176986694336,25.6426,12852341.0],["2020-07-31",25.6426,25.9064,24.9738,25.4731,13097931.0],["2020-08-03",25.4731,26.1796,25.473068237304688,26.0289,12969236.0],["2020-08-04",26.0289,26.434,25.897,25.9724,13038669.0],["2020-08-05",25.9724,28.5724,25.972352981567383,28.563,72003700.0],["2020-08-06",28.563,28.7326,27.2064,27.4891,48665040.0],["2020-08-07",27.4891,29.5993,27.48905372619629,28.9021,50894604.0],["2020-08-10",28.9021,31.7942,28.90213394165039,31.5587,63511038.0],["2020-08-11",31.5587,31.7471,30.2304,30.4754,36988072.0],["2020-08-12",30.4754,30.6072,28.205,29.1094,34049783.0],["2020-08-13",29.1094,29.6746,28.4594,28.8362,16437922.0],["2020-08-14",28.8362,29.1,28.0449,28.6855,16193215.0],["2020-08-17",28.6855,29.1942,28.3652,29.0246,19188454.0],["2020-08-18",29.0246,29.2978,28.7326,29.1471,13032234.0],["2020-08-19",29.1471,29.14706802368164,28.3652,28.384,11957401.0],["2020-08-20",28.384,28.9492,28.026,28.092,11637857.0],["2020-08-21",28.092,28.8739,28.09196662902832,28.5065,10779452.0],["2020-08-24",28.5065,28.5253,28.0731,28.3557,12892957.0],["2020-08-25",28.3557,28.4688,27.7152,27.7246,11645723.0],["2020-08-26",27.7246,27.8753,27.0275,27.084,14775526.0],["2020-08-27",27.084,27.5267,26.8296,27.084,11298430.0],["2020-08-28",27.084,28.8079,27.083972930908203,28.6384,24174772.0],["2020-08-31",28.6384,28.638355255126953,27.7999,27.9789,20011995.0],["2020-09-01",27.9789,28.1862,27.6963,28.0072,10837095.0],["2020-09-02",28.0072,28.4499,27.4985,28.4311,16971320.0],["2020-09-03",28.4311,31.2761,28.271,30.0514,53922232.0],["2020-09-04",30.0514,30.051435470581055,28.45,28.7326,26723911.0],["2020-09-07",28.7326,29.0717,27.3195,27.4796,22450359.0],["2020-09-08",27.4796,27.7434,27.1028,27.555,12550583.0],["2020-09-09",27.555,27.55500030517578,26.7543,26.8673,13225043.0],["2020-09-10",26.8673,27.2724,26.1702,26.2644,11476737.0],["2020-09-11",26.2644,27.3006,26.1419,27.0934,10194077.0],["2020-09-14",27.0934,27.3289,26.368,26.5941,9913645.0],["2020-09-15",26.5941,26.9332,26.4057,26.8485,5636927.0],["2020-09-16",26.8485,27.3854,26.7731,27.2441,7868334.0],["2020-09-17",27.2441,27.244125366210938,26.5753,27.0275,6162868.0],["2020-09-18",27.0275,27.2064,26.7354,27.1311,6651475.0],["2020-09-21",27.1311,27.555,27.0557,27.3289,7357989.0],["2020-09-22",27.3289,27.4137,26.7354,26.8014,5571584.0],["2020-09-23",26.8014,27.0275,26.4999,26.8108,5209227.0],["2020-09-24",26.8108,26.810779571533203,26.1137,26.1325,7306133.0],["2020-09-25",26.1325,26.255,25.4165,25.605,10430078.0],["2020-09-28",25.605,25.7086,25.3883,25.4448,5050629.0],["2020-09-29",25.4448,25.7368,24.9832,25.5484,6796156.0],["2020-09-30",25.5484,25.718,25.247,25.4165,5652904.0],["2020-10-09",25.4165,26.0477,25.416542053222656,25.7934,8319683.0],["2020-10-12",25.7934,26.3398,25.6332,26.2927,10910318.0],["2020-10-13",26.2927,26.2927,25.9158,26.1796,9092795.0],["2020-10-14",26.1796,26.17960548400879,25.6992,25.7463,6890513.0],["2020-10-15",25.7463,25.8687,25.3223,25.3694,8572346.0],["2020-10-16",25.3694,26.0006,25.2564,25.8593,11222277.0],["2020-10-19",25.8593,25.85930633544922,25.1151,25.2093,11769575.0],["2020-10-20",25.2093,25.5013,25.0397,25.4825,4991798.0],["2020-10-21",25.4825,25.7086,25.3506,25.5202,5061345.0],["2020-10-22",25.5202,25.6238,25.2847,25.5484,5018393.0],["2020-10-23",25.5484,25.7086,25.247,25.426,5384049.0],["2020-10-26",25.426,25.6238,25.2281,25.3412,4901447.0],["2020-10-27",25.3412,25.3789,25.1339,25.1716,4528290.0],["2020-10-28",25.1716,25.171607971191406,24.4557,24.9173,8294426.0],["2020-10-29",24.9173,25.3412,24.5404,25.181,6702150.0],["2020-10-30",25.181,25.9158,25.0868,25.3412,9355515.0],["2020-11-02",25.3412,25.5767,24.2578,24.7383,12343076.0],["2020-11-03",24.7383,25.718,24.6535,25.5861,11732596.0],["2020-11-04",25.5861,25.7839,25.1999,25.3883,5263083.0],["2020-11-05",25.3883,25.8499,25.388282775878906,25.7839,9031386.0],["2020-11-06",25.7839,26.2738,25.4354,26.189,12879641.0],["2020-11-09",26.189,26.6412,26.0571,26.3303,11606555.0],["2020-11-10",26.3303,26.5093,25.8782,25.9441,6859537.0],["2020-11-11",25.9441,26.434,25.6897,26.3398,8612846.0],["2020-11-12",26.3398,26.5658,26.01,26.1984,5987828.0],["2020-11-13",26.1984,26.198442459106445,25.5013,25.6426,7093333.0],["2020-11-16",25.6426,25.9064,25.6426,25.8781,4646759.0],["2020-11-17",25.8781,25.9912,25.5296,25.5955,4820635.0],["2020-11-18",25.5955,25.831,25.5013,25.5673,5871399.0],["2020-11-19",25.5673,25.7368,25.1904,25.6803,7035040.0],["2020-11-20",25.6803,25.8499,25.5202,25.5767,6643779.0],["2020-11-23",25.5767,25.7745,25.3223,25.6897,7611309.0],["2020-11-24",25.6897,25.689739227294922,25.3789,25.426,4608078.0],["2020-11-25",25.426,25.605,25.152769088745117,25.1528,8473143.0],["2020-11-26",25.1528,25.36,25.1434,25.1999,3595304.0],["2020-11-27",25.1999,25.2941,24.9926,25.1433,3819607.0],["2020-11-30",25.1433,25.426,25.0209,25.3412,6701662.0],["2020-12-01",25.3412,25.4919,25.2281,25.36,9702873.0],["2020-12-02",25.36,25.36001968383789,24.3803,24.4651,25823811.0],["2020-12-03",24.4651,24.465072631835938,23.4948,23.6078,45201427.0],["2020-12-04",23.6078,23.994,23.5795,23.8151,23830074.0],["2020-12-07",23.8151,23.9658,23.5984,23.7491,23225684.0],["2020-12-08",23.7491,23.8339,23.3346,23.4006,22989275.0],["2020-12-09",23.4006,23.5042,23.080257415771484,23.0803,16548666.0],["2020-12-10",23.0803,23.7209,23.052,23.231,20890959.0],["2020-12-11",23.231,23.881,22.9201,23.4571,66963657.0],["2020-12-14",23.4571,23.7868,23.3346,23.5042,23638804.0],["2020-12-15",23.5042,23.504180908203125,23.1462,23.2498,14428225.0],["2020-12-16",23.2498,23.8527,23.1368,23.6455,20834005.0],["2020-12-17",23.6455,23.645488739013672,23.3723,23.4853,14913707.0],["2020-12-18",23.4853,23.7774,23.4288,23.6455,18230330.0],["2020-12-21",23.6455,23.645488739013672,23.344,23.523,14047583.0],["2020-12-22",23.523,23.6455,23.1179,23.1933,16302338.0],["2020-12-23",23.1933,23.2498,22.7129,22.7976,19086571.0],["2020-12-24",22.7976,22.79764175415039,21.9121,22.0911,23987594.0],["2020-12-25",22.0911,22.2607,21.9027,22.1853,7975658.0],["2020-12-28",22.1853,22.4397,22.0534,22.0628,9881612.0],["2020-12-29",22.0628,22.2041,21.9121,21.9969,8988645.0],["2020-12-30",21.9969,22.223,21.9498,22.1099,7588487.0],["2020-12-31",22.1099,22.7317,22.109939575195312,22.515,12827352.0],["2021-01-04",22.515,23.0426,22.515024185180664,22.9672,13974902.0],["2021-01-05",22.9672,24.6346,22.7505,24.2296,40089028.0],["2021-01-06",24.2296,24.7759,23.8245,23.9281,26648652.0],["2021-01-07",23.9281,24.0223,23.1933,23.6266,20870960.0],["2021-01-08",23.6266,24.0129,23.41,23.8433,14025836.0],["2021-01-11",23.8433,23.843318939208984,23.1839,23.3346,13958227.0],["2021-01-12",23.3346,23.4665,23.1745,23.2781,10596432.0],["2021-01-13",23.2781,23.7303,22.7317,22.7882,17488143.0],["2021-01-14",22.7882,23.231,22.6187,23.0803,11390388.0],["2021-01-15",23.0803,23.3158,22.873,23.0803,8687835.0],["2021-01-18",23.0803,24.1165,23.080257415771484,23.8339,19948208.0],["2021-01-19",23.8339,23.8433,23.4759,23.6926,11119872.0],["2021-01-20",23.6926,24.0694,23.6172,23.8339,12670408.0],["2021-01-21",23.8339,24.1165,23.7397,24.0788,13978412.0],["2021-01-22",24.0788,24.1542,23.5984,23.7114,9817732.0],["2021-01-25",23.7114,23.7868,23.2121,23.3817,12828661.0],["2021-01-26",23.3817,23.381711959838867,22.873,22.8918,10448597.0],["2021-01-27",22.8918,23.0803,22.7223,22.76,7368791.0],["2021-01-28",22.76,22.759960174560547,22.3549,22.3643,8081152.0],["2021-01-29",22.3643,22.5244,22.157,22.2607,8546704.0],["2021-02-01",22.2607,22.7976,22.157,22.7694,7124011.0],["2021-02-02",22.7694,22.9955,22.515,22.8824,7433645.0],["2021-02-03",22.8824,23.231,22.6187,22.6281,7922075.0],["2021-02-04",22.6281,22.6846,22.1382,22.5621,10117485.0],["2021-02-05",22.5621,23.1179,22.3926,22.6375,7629758.0],["2021-02-08",22.6375,24.3991,22.637493133544922,23.9752,26637804.0],["2021-02-09",23.9752,24.7383,23.4382,24.3332,26796975.0],["2021-02-10",24.3332,24.8231,24.1165,24.1636,22859133.0],["2021-02-18",24.1636,25.6709,23.9846,25.0868,29175449.0],["2021-02-19",25.0868,25.3129,24.7759,24.9832,15729948.0],["2021-02-22",24.9832,24.98320198059082,24.2296,24.2672,20244787.0],["2021-02-23",24.2672,26.4999,23.6455,26.0477,53768627.0],["2021-02-24",26.0477,26.047718048095703,24.7006,24.8419,32847333.0],["2021-02-25",24.8419,26.0195,24.7006,25.3223,31496096.0],["2021-02-26",25.3223,26.1984,24.3049,25.4354,25970344.0],["2021-03-01",25.4354,25.8781,25.1151,25.4354,20555135.0],["2021-03-02",25.4354,25.43538475036621,24.597,24.9832,16133775.0],["2021-03-03",24.9832,25.2847,24.8136,25.002,11290612.0],["2021-03-04",25.002,25.00204086303711,24.2578,24.5687,16310241.0],["2021-03-05",24.5687,25.5673,24.3238,25.2376,16212289.0],["2021-03-08",25.2376,25.6992,24.794790267944336,24.7948,13747920.0],["2021-03-09",24.7948,25.1151,24.1919,24.6064,12681980.0],["2021-03-10",24.6064,24.9078,24.0223,24.0223,12309754.0],["2021-03-11",24.0223,24.2955,23.8056,24.0788,12200200.0],["2021-03-12",24.0788,24.5404,23.8527,24.3049,8728605.0],["2021-03-15",24.3049,24.5499,23.9752,24.1636,8318026.0],["2021-03-16",24.1636,24.3426,24.0788,24.239,5623684.0],["2021-03-17",24.239,24.3614,23.994,24.0506,6563516.0],["2021-03-18",24.0506,24.3049,23.9846,24.0694,6270285.0],["2021-03-19",24.0694,24.4651,23.8245,24.1354,10551569.0],["2021-03-22",24.1354,24.9173,24.0506,24.9078,14111102.0],["2021-03-23",24.9078,25.3318,24.6817,24.9361,11213366.0],["2021-03-24",24.9361,25.3412,24.71,24.9455,11473932.0],["2021-03-25",24.9455,25.4071,24.8702,25.3412,12138066.0],["2021-03-26",25.3412,25.4919,25.0491,25.3318,13670636.0],["2021-03-29",25.3318,25.9629,25.33176040649414,25.7086,19915878.0],["2021-03-30",25.7086,27.847,25.70857810974121,27.6398,53149560.0],["2021-03-31",27.6398,28.3369,27.6021,28.2144,39758076.0],["2021-04-01",28.2144,28.3746,27.7999,28.3181,20799161.0],["2021-04-02",28.3181,28.3463,27.3195,27.6963,23205408.0],["2021-04-06",27.6963,27.696308135986328,27.084,27.263,16483848.0],["2021-04-07",27.263,27.2724,26.7354,27.0934,15685716.0],["2021-04-08",27.0934,27.6021,26.8673,27.2253,15626494.0],["2021-04-09",27.2253,27.8941,27.084,27.376,14906471.0],["2021-04-12",27.376,28.0543,26.8579,27.4231,19994985.0],["2021-04-13",27.4231,27.7528,27.0746,27.1782,11883072.0],["2021-04-14",27.1782,27.3666,26.7543,27.2253,7857983.0],["2021-04-15",27.2253,27.3572,26.2455,26.3209,22150340.0],["2021-04-16",26.3209,27.6398,26.320911407470703,27.2159,16101387.0],["2021-04-19",27.2159,27.8659,26.9709,27.3572,14112797.0],["2021-04-20",27.3572,27.9412,27.2253,27.6021,11917050.0],["2021-04-21",27.6021,27.913,27.4702,27.6304,9339415.0],["2021-04-22",27.6304,27.7905,27.4325,27.6209,7276475.0],["2021-04-23",27.6209,27.6492,27.2159,27.4702,7582367.0],["2021-04-26",27.4702,27.7717,26.6412,26.8485,15295985.0],["2021-04-27",26.8485,27.1593,26.6412,26.7072,10014080.0],["2021-04-28",26.7072,27.3854,26.6789,27.1311,8271498.0],["2021-04-29",27.1311,27.3949,26.7072,26.8861,9474148.0],["2021-04-30",26.8861,29.0152,26.886144638061523,28.8079,43880728.0],["2021-05-06",28.8079,29.0058,27.9036,28.1768,23366527.0],["2021-05-07",28.1768,28.4876,27.6492,27.7057,18857821.0],["2021-05-10",27.7057,27.8847,26.9427,27.2064,16637133.0],["2021-05-11",27.2064,27.4985,26.7919,27.2912,15057963.0],["2021-05-12",27.2912,27.291223526000977,26.6035,26.9803,11575953.0],["2021-05-13",26.9803,28.9963,26.7072,28.2615,38307311.0],["2021-05-14",28.2615,31.0877,27.7717,30.6072,65777573.0],["2021-05-17",30.6072,31.5776,30.0138,31.1254,48482433.0],["2021-05-18",31.1254,34.2341,30.8993,34.008,68019943.0],["2021-05-19",34.008,34.6486,33.5464,34.3755,45915979.0],["2021-05-20",34.3755,35.6095,34.1776,34.4131,35443306.0],["2021-05-21",34.4131,35.016,33.6972,34.2718,28557121.0],["2021-05-24",34.2718,34.5356,33.0001,33.5747,30609417.0],["2021-05-25",33.5747,36.2972,33.537,35.5153,44985952.0],["2021-05-26",35.5153,39.0669,35.2892,38.2284,60344329.0],["2021-05-27",38.2284,42.0532,38.22844696044922,41.0734,69544737.0],["2021-05-28",41.0734,42.1003,39.8865,40.5082,48005107.0],["2021-05-31",40.5082,40.9792,39.5191,39.7357,34859347.0],["2021-06-01",39.7357,40.5365,38.935,39.1799,34844339.0],["2021-06-02",39.1799,39.5285,37.6255,38.0118,38519537.0],["2021-06-03",38.0118,38.6241,37.1922,37.4654,28908449.0],["2021-06-04",37.4654,37.8234,36.4103,36.8342,34687210.0],["2021-06-07",36.8342,37.2581,35.7979,36.4574,33845546.0],["2021-06-08",36.4574,36.919,34.8559,35.5813,41477272.0],["2021-06-09",35.5813,35.8827,34.8465,35.0632,26311016.0],["2021-06-10",35.0632,35.4306,33.9044,35.195,39111820.0],["2021-06-11",35.195,35.195037841796875,32.6798,32.774,59337442.0],["2021-06-15",32.774,32.9341,31.8413,32.3595,29431531.0],["2021-06-16",32.3595,32.4819,31.0783,31.5587,37680292.0],["2021-06-17",31.5587,32.3124,31.3609,31.6529,22318652.0],["2021-06-18",31.6529,32.3971,31.1631,32.1051,30772521.0],["2021-06-21",32.1051,33.5747,31.9638,32.708,40400087.0],["2021-06-22",32.708,33.3675,31.7942,32.9718,31938918.0],["2021-06-23",32.9718,34.1776,32.6703,33.8102,31240542.0],["2021-06-24",33.8102,33.8196,32.953,33.1979,19016564.0],["2021-06-25",33.1979,34.1682,32.5008,34.008,22564423.0],["2021-06-28",34.008,37.4089,34.00804901123047,37.4089,41183921.0],["2021-06-29",37.4089,39.3872,37.40885925292969,38.04,52190844.0],["2021-06-30",38.04,39.764,36.74,38.4828,51389581.0],["2021-07-01",38.4828,40.7249,38.48279571533203,39.1516,46902841.0],["2021-07-02",39.1516,39.5662,37.39,37.6444,43506472.0],["2021-07-05",37.6444,38.04,36.561,36.9567,27244712.0],["2021-07-06",36.9567,37.6632,33.6972,34.2247,49127685.0],["2021-07-07",34.2247,34.3849,33.424,34.1494,24361287.0],["2021-07-08",34.1494,35.0537,33.537,34.6769,28326904.0],["2021-07-09",34.6769,34.67690658569336,33.179,34.0363,22138423.0],["2021-07-12",34.0363,34.366,33.5182,33.9798,19384303.0],["2021-07-13",33.9798,34.6863,33.7631,34.0928,20008065.0],["2021-07-14",34.0928,34.8465,33.2638,34.3849,26350680.0],["2021-07-15",34.3849,34.38487243652344,33.3298,34.0363,21093606.0],["2021-07-16",34.0363,35.6849,33.4428,34.7146,27478463.0],["2021-07-19",34.7146,38.1342,34.4791,37.682,42150102.0],["2021-07-20",37.682,37.6821,36.2501,36.74,31415667.0],["2021-07-21",36.74,38.7371,36.4197,37.6255,32189212.0],["2021-07-22",37.6255,37.625526428222656,35.553,35.7791,34990953.0],["2021-07-23",35.7791,35.77910232543945,34.7617,34.9595,21787975.0],["2021-07-26",34.9595,35.8168,33.424,34.4885,25914613.0],["2021-07-27",34.4885,34.7146,32.1334,32.2182,33704582.0],["2021-07-28",32.2182,32.3312,30.3623,32.237,22011520.0],["2021-07-29",32.237,33.0472,32.1805,32.4348,19080071.0],["2021-07-30",32.4348,32.708,31.2102,32.2276,15864568.0],["2021-08-02",32.2276,33.6878,31.5587,33.1414,17118318.0],["2021-08-03",33.1414,33.7443,32.6798,33.245,13319270.0],["2021-08-04",33.245,33.5559,32.5573,32.9906,13967796.0],["2021-08-05",32.9906,33.6689,32.6703,32.7363,14676004.0],["2021-08-06",32.7363,32.73628234863281,31.0123,31.7471,22866248.0],["2021-08-09",31.7471,33.3204,31.3986,33.1037,18488701.0],["2021-08-10",33.1037,33.4428,32.774,33.2356,13906315.0],["2021-08-11",33.2356,33.235565185546875,32.3971,32.529,12552270.0],["2021-08-12",32.529,32.8139,32.1872,32.2252,10938400.0],["2021-08-13",32.2252,32.5195,31.7979,32.2442,10349966.0],["2021-08-16",32.2442,32.9468,31.9783,32.7569,11102068.0],["2021-08-17",32.7569,32.9658,31.8074,31.8644,11151128.0],["2021-08-18",31.8644,32.3961,31.646,32.0068,7987684.0],["2021-08-19",32.0068,32.0068244934082,31.4846,31.4941,9483728.0],["2021-08-20",31.4941,31.494096755981445,30.0794,30.6396,13950058.0],["2021-08-23",30.6396,31.3232,30.5541,30.6206,12137530.0],["2021-08-24",30.6206,31.2188,30.620586395263672,31.0289,10157079.0],["2021-08-25",31.0289,33.1557,30.6681,32.7094,24827527.0],["2021-08-26",32.7094,32.9088,31.4656,31.6555,16395503.0],["2021-08-27",31.6555,32.0733,31.1523,31.5985,10272677.0],["2021-08-30",31.5985,32.0543,30.9529,31.6935,11766877.0],["2021-08-31",31.6935,32.0828,30.9624,31.1713,10378624.0],["2021-09-01",31.1713,31.627,30.3832,31.3137,10469828.0],["2021-09-02",31.3137,31.5036,30.782,30.8769,9891050.0],["2021-09-03",30.8769,32.6904,30.876943588256836,32.1113,20478664.0],["2021-09-06",32.1113,33.4405,31.8834,33.3266,24526472.0],["2021-09-07",33.3266,33.6304,32.7759,33.2791,15971736.0],["2021-09-08",33.2791,33.545,32.8234,32.9848,10714133.0],["2021-09-09",32.9848,33.6114,32.662,33.2127,13230373.0],["2021-09-10",33.2127,33.21265411376953,32.3581,32.7379,14182336.0],["2021-09-13",32.7379,33.0228,31.4371,31.8169,18110406.0],["2021-09-14",31.8169,32.3296,31.1523,31.3042,16172078.0],["2021-09-15",31.3042,31.4846,30.7345,31.4181,12054730.0],["2021-09-16",31.4181,31.418142318725586,30.2503,30.3737,16682357.0],["2021-09-17",30.3737,30.5256,29.4053,29.918,17677705.0],["2021-09-22",29.918,30.4497,29.2249,29.7661,10434575.0],["2021-09-23",29.7661,30.1933,29.6996,30.0319,10823659.0],["2021-09-24",30.0319,30.4117,29.785,30.0414,9850775.0],["2021-09-27",30.0414,31.3327,29.937,30.5351,14849486.0],["2021-09-28",30.5351,30.6301,29.6426,29.842,10876129.0],["2021-09-29",29.842,29.9654,29.3388,29.5952,7608089.0],["2021-09-30",29.5952,29.8895,29.5287,29.7756,6001255.0],["2021-10-08",29.7756,30.3547,29.7091,30.3452,9574658.0],["2021-10-11",30.3452,30.9529,30.2598,30.4212,7116407.0],["2021-10-12",30.4212,30.8485,29.7376,30.0034,8624724.0],["2021-10-13",30.0034,32.2347,30.0034,32.1018,28395086.0],["2021-10-14",32.1018,33.2316,31.5701,31.684,22421467.0],["2021-10-15",31.684,32.7094,31.3422,31.9024,15528702.0],["2021-10-18",31.9024,32.567,31.4087,31.7694,9992298.0],["2021-10-19",31.7694,33.0417,31.5985,32.3771,15055780.0],["2021-10-20",32.3771,32.4721,31.5701,31.8264,11413208.0],["2021-10-21",31.8264,32.0923,31.0858,31.2472,10030884.0],["2021-10-22",31.2472,31.5985,31.0289,31.4371,6321891.0],["2021-10-25",31.4371,31.5131,30.858,31.1143,8031567.0],["2021-10-26",31.1143,31.3992,30.6111,31.1713,9561758.0],["2021-10-27",31.1713,31.171283721923828,30.2408,30.2883,11093624.0],["2021-10-28",30.2883,30.5731,29.8135,29.9654,7670336.0],["2021-10-29",29.9654,30.6301,29.6901,30.4592,8222431.0],["2021-11-01",30.4592,32.7854,30.45917510986328,32.3581,27362691.0],["2021-11-02",32.3581,32.643,31.7125,32.1397,15274690.0],["2021-11-03",32.1397,33.0607,32.13974380493164,32.4436,14230362.0],["2021-11-04",32.4436,32.7094,32.1872,32.529,10165608.0],["2021-11-05",32.529,32.5955,31.5701,31.8074,10717527.0],["2021-11-08",31.8074,31.80742835998535,30.4972,30.6396,15759952.0],["2021-11-09",30.6396,31.1048,30.5731,31.0194,9114415.0],["2021-11-10",31.0194,31.2852,30.5826,31.0668,8080732.0],["2021-11-11",31.0668,31.06683921813965,30.5731,30.8674,8473821.0],["2021-11-12",30.8674,31.0004,30.6301,30.9054,7092277.0],["2021-11-15",30.9054,31.2947,30.82,30.9529,8603895.0],["2021-11-16",30.9529,32.3866,30.952899932861328,31.9214,23022082.0],["2021-11-17",31.9214,32.1872,31.6175,32.0258,11270718.0],["2021-11-18",32.0258,32.02581024169922,31.1428,31.1618,10889981.0],["2021-11-19",31.1618,31.8359,30.8864,31.7884,11293664.0],["2021-11-22",31.7884,31.8359,31.3232,31.5036,9946653.0],["2021-11-23",31.5036,33.5735,31.4276,33.4595,39180475.0],["2021-11-24",33.4595,33.45951843261719,32.643,32.6999,19037455.0],["2021-11-25",32.6999,35.7003,32.6999397277832,35.1306,43296308.0],["2021-11-26",35.1306,35.368,34.5039,34.9502,18667128.0],["2021-11-29",34.9502,35.4914,34.1052,34.2951,18980297.0],["2021-11-30",34.2951,34.7128,33.8963,34.4755,14314722.0],["2021-12-01",34.4755,35.8902,33.8013,35.235,29483911.0],["2021-12-02",35.235,36.8396,34.8552,34.9407,32483311.0],["2021-12-03",34.9407,35.4154,34.6559,34.9407,15947700.0],["2021-12-06",34.9407,35.8997,34.6748,35.2255,16381612.0],["2021-12-07",35.2255,36.8396,35.1876,36.4124,30506684.0],["2021-12-08",36.4124,36.9251,35.7762,36.4314,20990868.0],["2021-12-09",36.4314,37.0295,35.9376,36.0706,21030604.0],["2021-12-10",36.0706,36.4599,34.7983,35.33,25835994.0],["2021-12-13",35.33,36.7067,35.32998275756836,35.7003,19570802.0],["2021-12-14",35.7003,36.4978,35.4629,35.7478,13402267.0],["2021-12-15",35.7478,35.9851,35.1306,35.5768,13182847.0],["2021-12-16",35.5768,36.9821,35.5768,36.0896,24725905.0],["2021-12-17",36.0896,37.5613,35.3205,36.9346,30967034.0],["2021-12-20",36.9346,38.5677,36.934600830078125,37.9221,37238313.0],["2021-12-21",37.9221,38.3303,37.3903,37.9695,17092731.0],["2021-12-22",37.9695,41.1408,37.6182,40.6376,41234607.0],["2021-12-23",40.6376,41.644,40.0679,41.1598,31467198.0],["2021-12-24",41.1598,43.5809,40.6091,41.4636,50684552.0],["2021-12-27",41.4636,43.1537,40.5521,41.3117,31425146.0],["2021-12-28",41.3117,41.7484,39.4982,40.1248,33756708.0],["2021-12-29",40.1248,40.4572,37.7606,38.0265,41870023.0],["2021-12-30",38.0265,39.014,37.6277,38.8241,28500642.0],["2021-12-31",38.8241,42.7074089050293,38.82405471801758,42.7074,23653136.0],["2022-01-04",42.7074,46.98004913330078,42.7074089050293,46.98,19319526.0],["2022-01-05",46.98,48.6416,44.5209,45.9546,90280136.0],["2022-01-06",45.9546,49.781,44.7108,48.8505,63565112.0],["2022-01-07",48.8505,52.6484,48.0055,48.4138,63292338.0],["2022-01-10",48.4138,49.838,46.5243,47.977,35555874.0],["2022-01-11",47.977,50.8254,47.4738,49.9044,38501561.0],["2022-01-12",49.9044,49.90443801879883,46.5243,47.0845,36948052.0],["2022-01-13",47.0845,47.08449172973633,45.29,45.4799,32190813.0],["2022-01-14",45.4799,46.8756,45.1096,45.9261,28465724.0],["2022-01-17",45.9261,47.2554,44.5969,45.9641,27466981.0],["2022-01-18",45.9641,47.2649,44.9766,46.3534,22314420.0],["2022-01-19",46.3534,46.7712,44.6348,45.1855,19014498.0],["2022-01-20",45.1855,47.7871,44.9862,46.6952,26917566.0],["2022-01-21",46.6952,47.7491,43.62839889526367,43.6284,32399817.0],["2022-01-24",43.6284,44.7583,42.6884,44.7108,21194015.0],["2022-01-25",44.7108,44.7108039855957,42.2517,42.3941,17307549.0],["2022-01-26",42.3941,43.0872,40.78,41.549,19341190.0],["2022-01-27",41.549,42.3751,40.8559,41.1598,12793678.0],["2022-01-28",41.1598,41.6535,39.6881,39.7925,14366837.0],["2022-02-07",39.7925,41.9099,39.792518615722656,40.761,12359210.0],["2022-02-08",40.761,40.9224,39.0709,40.5901,21114010.0],["2022-02-09",40.5901,43.5619,40.59007263183594,43.1347,27651692.0],["2022-02-10",43.1347,45.0526,42.7264,44.331,23450968.0],["2022-02-11",44.331,44.388,40.6376,40.799,26901342.0],["2022-02-14",40.799,41.6535,39.878,40.3622,13430343.0],["2022-02-15",40.3622,42.6694,39.8875,41.9099,19558436.0],["2022-02-16",41.9099,41.9953,40.8559,41.0933,12037992.0],["2022-02-17",41.0933,41.3971,40.2578,41.1123,11397937.0],["2022-02-18",41.1123,41.4921,40.3717,41.0078,9919423.0],["2022-02-21",41.0078,41.663,39.5741,41.4256,17240871.0],["2022-02-22",41.4256,41.42561340332031,39.6976,40.3527,16046022.0],["2022-02-23",40.3527,41.549,40.1438,40.8369,15373402.0],["2022-02-24",40.8369,42.6125,39.7925,40.6755,24987264.0],["2022-02-25",40.6755,42.6884,40.6755256652832,42.5745,21702476.0],["2022-02-28",42.5745,44.1411,41.9668,43.486,20970628.0],["2022-03-01",43.486,43.9227,42.9922,43.1916,10741517.0],["2022-03-02",43.1916,44.9292,42.0713,44.445,20019262.0],["2022-03-03",44.445,45.5273,43.5619,44.0746,18128040.0],["2022-03-04",44.0746,45.3944,42.9638,43.4005,18438475.0],["2022-03-07",43.4005,43.8468,41.9668,42.4416,14741159.0],["2022-03-08",42.4416,42.6599,38.3588,38.7196,27830642.0],["2022-03-09",38.7196,38.9285,35.8427,37.8176,24997866.0],["2022-03-10",37.8176,40.0204,37.81761169433594,39.9539,21658152.0],["2022-03-11",39.9539,41.8244,38.9285,41.5016,22215791.0],["2022-03-14",41.5016,42.1377,39.3083,39.3273,16115610.0],["2022-03-15",39.3273,39.3272705078125,37.0295,37.0295,16871160.0],["2022-03-16",37.0295,38.4158,35.8712,38.1689,17004512.0],["2022-03-17",38.1689,40.5426,38.168914794921875,38.9095,17675766.0],["2022-03-18",38.9095,39.9254,38.7196,39.5931,11159787.0],["2022-03-21",39.5931,40.2483,38.7386,39.4127,14407469.0],["2022-03-22",39.4127,39.5457,38.4538,38.9,8442600.0],["2022-03-23",38.9,42.4131,38.5487,41.4826,26487253.0],["2022-03-24",41.4826,41.482582092285156,40.3717,41.1693,13654291.0],["2022-03-25",41.1693,41.9953,40.7325,41.1977,18275534.0],["2022-03-28",41.1977,41.8909,39.783,41.2452,12681198.0],["2022-03-29",41.2452,44.35,40.5046,43.6284,27741035.0],["2022-03-30",43.6284,43.62839889526367,41.3022,43.1537,25989887.0],["2022-03-31",43.1537,45.0906,42.47,44.3785,28844066.0],["2022-04-01",44.3785,44.6159,43.372,43.5524,14279458.0],["2022-04-06",43.5524,45.5748,42.6789,43.6189,19788652.0],["2022-04-07",43.6189,43.6759,41.7769,41.9099,16210455.0],["2022-04-08",41.9099,42.1282,39.5931,41.0268,18090766.0],["2022-04-11",41.0268,42.0713,39.878,40.6945,14800616.0],["2022-04-12",40.6945,41.2357,39.6121,40.7515,11779929.0],["2022-04-13",40.7515,40.751487731933594,38.938,39.0709,10813746.0],["2022-04-14",39.0709,40.0679,39.0709,39.783,8998447.0],["2022-04-15",39.783,40.6375,38.938,40.0584,9912915.0],["2022-04-18",40.0584,40.05836868286133,38.919,39.3937,8021587.0],["2022-04-19",39.3937,40.2388,39.2988,39.7071,8142563.0],["2022-04-20",39.7071,40.0679,38.4538,38.4822,8489400.0],["2022-04-21",38.4822,38.48223876953125,36.8017,37.058,11808510.0],["2022-04-22",37.058,37.05802917480469,35.7667,36.0516,11694608.0],["2022-04-25",36.0516,36.05158615112305,33.507,33.5165,14085062.0],["2022-04-26",33.5165,34.2476,32.4246,32.643,13846279.0],["2022-04-27",32.643,34.1241,31.2472,33.9437,17512200.0],["2022-04-28",33.9437,34.2191,33.2506,33.6969,8810039.0],["2022-04-29",33.6969,35.0262,33.507,34.7793,10997011.0],["2022-05-05",34.7793,38.2544,34.77928924560547,38.2544,11325067.0],["2022-05-06",38.2544,39.9729,37.2289,38.4917,26714097.0],["2022-05-09",38.4917,38.6057,37.5518,38.0455,11358588.0],["2022-05-10",38.0455,38.4253,37.2954,38.2164,9955694.0],["2022-05-11",38.2164,39.7355,38.216392517089844,38.2829,14203950.0],["2022-05-12",38.2829,39.1374,37.9221,38.8146,7960933.0],["2022-05-13",38.8146,39.878,38.81455993652344,39.802,10724245.0],["2022-05-16",39.802,41.0648,39.8020133972168,40.3907,14922797.0],["2022-05-17",40.3907,40.6186,39.5931,40.4382,9163874.0],["2022-05-18",40.4382,40.4951,39.0234,39.1089,12339576.0],["2022-05-19",39.1089,39.3558,38.3113,38.919,7360497.0],["2022-05-20",38.919,40.8274,38.919002532958984,40.4477,12543394.0],["2022-05-23",40.4477,41.1123,40.2388,40.8559,8037041.0],["2022-05-24",40.8559,40.85593032836914,39.745,39.7545,7128473.0],["2022-05-25",39.7545,40.5806,39.4032,40.4097,6291269.0],["2022-05-26",40.4097,42.7074,40.4096794128418,42.1662,16655877.0],["2022-05-27",42.1662,42.9922,41.8149,42.2991,11415628.0],["2022-05-30",42.2991,43.6759,42.0238,43.3056,10010113.0],["2022-05-31",43.3056,44.293,42.9163,44.2171,10711171.0],["2022-06-01",44.2171,44.4355,42.622,42.8024,11030092.0],["2022-06-02",42.8024,43.6094,42.4036,43.372,7762427.0],["2022-06-06",43.372,43.7898,42.2612,43.5809,8676918.0],["2022-06-07",43.5809,44.7963,43.3056,44.2266,8559083.0],["2022-06-08",44.2266,44.6159,43.6949,44.3595,8001078.0],["2022-06-09",44.3595,45.252,43.6854,43.7233,7585520.0],["2022-06-10",43.7233,44.7773,43.2961,44.388,8467974.0],["2022-06-13",44.388,47.5782,44.0462,47.2554,16976635.0],["2022-06-14",47.2554,47.25539016723633,45.7267,46.7142,8692589.0],["2022-06-15",46.7142,47.9295,46.5243,47.0655,11082596.0],["2022-06-16",47.0655,50.3222,47.06550216674805,48.7081,15602693.0],["2022-06-17",48.7081,49.8475,47.3503,49.4867,12471476.0],["2022-06-20",49.4867,50.7779,48.4233,49.857,10481939.0],["2022-06-21",49.857,50.5975,48.0435,48.4232,14449600.0],["2022-06-22",48.4232,49.2778,48.034,48.5847,10176863.0],["2022-06-23",48.5847,50.3792,48.1384,49.9899,9997229.0],["2022-06-24",49.9899,51.2337,49.1733,50.0848,10610783.0],["2022-06-27",50.0848,51.1767,49.3727,50.1228,9376061.0],["2022-06-28",50.1228,51.6135,49.6481,51.3286,9575823.0],["2022-06-29",51.3286,51.642,50.0564,50.2273,8031682.0],["2022-06-30",50.2273,51.0723,49.9139,50.2083,7591404.0],["2022-07-01",50.2083,50.3222,46.4294,46.5338,27066414.0],["2022-07-04",46.5338,48.9929,46.0875,48.5467,18228952.0],["2022-07-05",48.5467,48.879,47.4168,48.4517,8757342.0],["2022-07-06",48.4517,48.955,46.9326,47.4738,9568056.0],["2022-07-07",47.4738,47.7586,46.6192,47.4643,7090481.0],["2022-07-08",47.4643,48.1859,46.9516,47.5307,6569959.0],["2022-07-11",47.5307,48.1574,46.8091,47.3029,8588002.0],["2022-07-12",47.3029,47.939,46.3819,46.4294,6103636.0],["2022-07-13",46.4294,46.9041,46.0496,46.3819,4879380.0],["2022-07-14",46.3819,47.6352,46.381874084472656,47.2839,7558560.0],["2022-07-15",47.2839,49.2873,47.018,47.1699,9952327.0],["2022-07-18",47.1699,47.9485,45.328,46.173,14383310.0],["2022-07-19",46.173,46.5908,45.3849,46.135,7688128.0],["2022-07-20",46.135,47.6542,46.135009765625,46.7712,7013526.0],["2022-07-21",46.7712,47.4643,46.6192,46.6192,4442076.0],["2022-07-22",46.6192,47.9485,45.9546,46.5148,5874038.0],["2022-07-25",46.5148,47.3314,45.5843,46.7142,6665995.0],["2022-07-26",46.7142,47.7301,46.1635,47.5497,7822572.0],["2022-07-27",47.5497,47.958,47.0655,47.4263,6163630.0],["2022-07-28",47.4263,47.8061,46.4104,46.4294,6571535.0],["2022-07-29",46.4294,46.4294,44.5589,44.6823,11312330.0],["2022-08-01",44.6823,44.68231964111328,43.5904,44.3405,9629275.0],["2022-08-02",44.3405,44.34050369262695,42.8688,43.3341,7625738.0],["2022-08-03",43.3341,46.0875,43.33406448364258,44.8627,12789008.0],["2022-08-04",44.8627,47.1604,44.6443,46.8566,14167897.0],["2022-08-05",46.8566,47.6827,46.3344,46.6762,6537555.0],["2022-08-08",46.6762,47.4263,46.4294,47.2934,8830798.0],["2022-08-09",47.2934,47.6447,46.8851,47.132,5897202.0],["2022-08-10",47.132,47.2269,45.9071,46.6003,6455929.0],["2022-08-11",46.6003,47.2649,46.2869,47.0465,4681958.0],["2022-08-12",47.0465,48.1954,46.7522,46.9136,6675336.0],["2022-08-15",46.9136,47.132,45.8217,46.1635,7288624.0],["2022-08-16",46.1635,47.056,45.7932,46.1255,4904798.0],["2022-08-17",46.1255,46.3534,45.3469,46.097,4454520.0],["2022-08-18",46.097,46.46,45.4762,45.8487,5056766.0],["2022-08-19",45.8487,45.848690032958984,44.798,44.9699,6103313.0],["2022-08-22",44.9699,46.6128,44.33,46.2117,7188425.0],["2022-08-23",46.2117,46.9758,45.4666,46.3549,7011328.0],["2022-08-24",46.3549,46.6988,45.6577,45.6672,6882855.0],["2022-08-25",45.6672,45.992,44.7789,45.543,5207661.0],["2022-08-26",45.543,47.1,45.3807,45.715,7559054.0],["2022-08-29",45.715,46.1352,44.8744,46.0015,7520341.0],["2022-08-30",46.0015,46.5078,45.1036,45.2565,5210897.0],["2022-08-31",45.2565,45.6099,43.5563,44.6547,18282377.0],["2022-09-01",44.6547,44.65471267700195,42.6966,42.8017,11811600.0],["2022-09-02",42.8017,43.3748,41.9324,42.305,8070104.0],["2022-09-05",42.305,42.496,41.302,42.1139,7097219.0],["2022-09-06",42.1139,43.2888,42.0375,43.136,7791003.0],["2022-09-07",43.136,43.5085,42.7921,42.9067,5388942.0],["2022-09-08",42.9067,44.2535,42.9067268371582,43.604,6710112.0],["2022-09-09",43.604,44.3108,43.3843,43.7282,6012596.0],["2022-09-13",43.7282,45.266,43.4798,44.4159,9173995.0],["2022-09-14",44.4159,44.41592025756836,43.2219,43.4798,4480747.0],["2022-09-15",43.4798,44.4159,42.8112,43.4512,6256097.0],["2022-09-16",43.4512,43.604,42.2668,42.4005,6901032.0],["2022-09-19",42.4005,42.8685,41.6555,42.1903,3828044.0],["2022-09-20",42.1903,44.1962,42.19034957885742,43.5563,7632813.0],["2022-09-21",43.5563,43.795,41.942,42.0853,6597010.0],["2022-09-22",42.0853,42.08527374267578,40.2609,40.5952,9220920.0],["2022-09-23",40.5952,42.0184,40.2991,41.4358,8457835.0],["2022-09-26",41.4358,42.4482,41.1205,41.3593,6595274.0],["2022-09-27",41.3593,42.6966,40.9009,42.6297,6952650.0],["2022-09-28",42.6297,43.3461,42.2763,42.3432,5891822.0],["2022-09-29",42.3432,44.0338,42.343177795410156,42.859,6984818.0],["2022-09-30",42.859,43.8333,42.6584,43.5085,8629673.0],["2022-10-10",43.5085,44.3013,42.9736,43.2506,10315746.0],["2022-10-11",43.2506,44.33,42.3145,44.2249,7304154.0],["2022-10-12",44.2249,44.521,43.1073,44.4637,5387147.0],["2022-10-13",44.4637,45.3424,43.9861,45.0845,6020843.0],["2022-10-14",45.0845,47.7208,44.9222,46.9185,13212470.0],["2022-10-17",46.9185,48.8193,46.91849136352539,47.7113,9169684.0],["2022-10-18",47.7113,50.3762,47.2432,50.147,14678941.0],["2022-10-19",50.147,50.14699935913086,47.8546,48.5519,10752418.0],["2022-10-20",48.5519,49.5166,48.122,48.4563,6612744.0],["2022-10-21",48.4563,49.2873,48.0934,49.0103,6489015.0],["2022-10-24",49.0103,51.5798,48.5232,50.3189,17750385.0],["2022-10-25",50.3189,50.787,48.2366,48.9721,9400210.0],["2022-10-26",48.9721,50.8347,48.9053,49.9942,8178513.0],["2022-10-27",49.9942,54.9898,49.7936,53.8053,24736357.0],["2022-10-28",53.8053,53.80534744262695,48.427677154541016,48.4277,6110600.0],["2022-10-31",48.4277,48.427677154541016,43.5849,46.5651,44593242.0],["2022-11-01",46.5651,46.56507110595703,44.2058,45.1801,22655583.0],["2022-11-02",45.1801,49.2014,45.18006134033203,47.3579,25116193.0],["2022-11-03",47.3579,47.35787582397461,45.9251,46.4982,11975890.0],["2022-11-04",46.4982,48.399,45.992,47.568,11213095.0],["2022-11-07",47.568,47.7591,46.4218,46.7848,11446232.0],["2022-11-08",46.7848,46.8039,45.161,45.3711,16751735.0],["2022-11-09",45.3711,46.0397,44.798,45.3233,14040463.0],["2022-11-10",45.3233,45.323341369628906,43.9574,44.0338,13862342.0],["2022-11-11",44.0338,45.0463,43.8237,44.0243,13339708.0],["2022-11-14",44.0243,46.3931,43.604,46.0397,20464945.0],["2022-11-15",46.0397,46.2785,44.7789,46.0111,13251182.0],["2022-11-16",46.0111,46.0588,44.7025,44.7693,11009022.0],["2022-11-17",44.7693,45.4093,44.0816,45.0845,13126792.0],["2022-11-18",45.0845,45.4189,44.0625,44.4255,15119341.0],["2022-11-21",44.4255,44.8171,43.6613,44.7025,10084053.0],["2022-11-22",44.7025,44.9795,43.0309,43.2315,14236851.0],["2022-11-23",43.2315,44.4923,42.8876,43.9288,12112157.0],["2022-11-24",43.9288,44.9699,43.7568,44.6165,8554236.0],["2022-11-25",44.6165,45.3042,43.8237,44.884,8511541.0],["2022-11-28",44.884,45.4666,43.9574,45.0654,8296809.0],["2022-11-29",45.0654,45.9347,44.7789,45.5717,8675243.0],["2022-11-30",45.5717,46.947147369384766,44.989,46.9471,10682277.0],["2022-12-01",46.9471,47.568,45.7341,46.9471,14431154.0],["2022-12-02",46.9471,47.0618,46.3263,46.3549,5600139.0],["2022-12-05",46.3549,48.1889,46.35493469238281,46.6988,11024867.0],["2022-12-06",46.6988,47.2815,45.6003,45.9633,11091153.0],["2022-12-07",45.9633,46.5842,45.3998,46.3358,7501477.0],["2022-12-08",46.3358,46.9089,45.992,46.3645,6368554.0],["2022-12-09",46.3645,48.4945,46.36448669433594,46.7179,13133176.0],["2022-12-12",46.7179,48.2175,46.71790313720703,47.7304,13217720.0],["2022-12-13",47.7304,47.9214,46.2212,46.6415,11587838.0],["2022-12-14",46.6415,46.7943,44.6069,44.8075,13359139.0],["2022-12-15",44.8075,45.0941,44.4446,44.8553,6759716.0],["2022-12-16",44.8553,45.5526,44.5592,45.3711,7108676.0],["2022-12-19",45.3711,45.6003,43.7568,43.9383,7387525.0],["2022-12-20",43.9383,44.2726,43.3175,43.5658,4642119.0],["2022-12-21",43.5658,44.1962,43.0882,43.2602,4264298.0],["2022-12-22",43.2602,43.7664,42.219,42.2859,7036684.0],["2022-12-23",42.2859,42.5533,41.7414,41.8942,4526595.0],["2022-12-26",41.8942,43.5563,41.8942,43.2124,6202249.0],["2022-12-27",43.2124,43.3843,42.6775,43.2506,3651090.0],["2022-12-28",43.2506,43.3939,42.028,42.3718,6803317.0],["2022-12-29",42.3718,42.8876,42.133,42.6966,4909439.0],["2022-12-30",42.6966,43.2506,42.5438,42.6775,3539752.0],["2023-01-03",42.6775,44.0625,42.677486419677734,43.3939,5730072.0],["2023-01-04",43.3939,43.881,43.1742,43.7091,5461717.0],["2023-01-05",43.7091,43.9383,42.1617,42.5151,17564049.0],["2023-01-06",42.5151,42.515106201171875,39.7928,40.4042,30511675.0],["2023-01-09",40.4042,40.8244,40.1176,40.6525,14476377.0],["2023-01-10",40.6525,42.5629,40.5283,42.3336,19639679.0],["2023-01-11",42.3336,44.5687,42.3336,43.3557,18496094.0],["2023-01-12",43.3557,44.1867,42.9831,43.3366,9723052.0],["2023-01-13",43.3366,44.158,43.0118,43.9574,8297123.0],["2023-01-16",43.9574,45.9824,43.95743179321289,44.9222,17882442.0],["2023-01-17",44.9222,45.1801,43.967,44.3108,8264992.0],["2023-01-18",44.3108,44.4923,43.4416,43.8715,7972277.0],["2023-01-19",43.8715,44.9699,43.7473,44.5592,7573774.0],["2023-01-20",44.5592,45.6672,44.5114,44.8744,9153584.0],["2023-01-30",44.8744,46.8039,44.7025,46.2021,13724034.0],["2023-01-31",46.2021,46.20210266113281,44.8075,45.0272,7727944.0],["2023-02-01",45.0272,45.2278,44.5879,45.0177,6383597.0],["2023-02-02",45.0177,45.2565,44.5114,45.0941,6923428.0],["2023-02-03",45.0941,45.1323,43.967,44.1198,7646234.0],["2023-02-06",44.1198,44.8744,43.4607,43.7473,9675017.0],["2023-02-07",43.7473,44.1867,43.0882,43.5372,6343853.0],["2023-02-08",43.5372,43.9192,43.0787,43.2506,5395459.0],["2023-02-09",43.2506,43.6709,43.1169,43.6327,4567274.0],["2023-02-10",43.6327,44.2344,43.1837,43.2219,8002089.0],["2023-02-13",43.2219,44.3395,43.22193908691406,44.3204,10918295.0],["2023-02-14",44.3204,44.5019,43.8333,44.3204,4662889.0],["2023-02-15",44.3204,45.5048,44.0816,44.798,10761915.0],["2023-02-16",44.798,46.097,44.6738,45.1036,15330041.0],["2023-02-17",45.1036,46.8039,44.7502,45.6863,17663495.0],["2023-02-20",45.6863,46.1352,44.7502,45.8678,10287710.0],["2023-02-21",45.8678,46.9949,45.86779022216797,46.4409,11833149.0],["2023-02-22",46.4409,46.6415,46.0397,46.1543,6690942.0],["2023-02-23",46.1543,46.4218,45.6003,45.906,5709372.0],["2023-02-24",45.906,46.1257,45.6194,45.7627,4647341.0],["2023-02-27",45.7627,46.2308,45.5908,45.8009,5627857.0],["2023-02-28",45.8009,46.8039,45.6577,46.7657,9430560.0],["2023-03-01",46.7657,46.8039,45.8487,46.7657,8920049.0],["2023-03-02",46.7657,47.2528,46.3836,46.6128,5494961.0],["2023-03-03",46.6128,46.9376,46.1734,46.4218,3681747.0],["2023-03-06",46.4218,49.87,46.4122,48.6951,20105677.0],["2023-03-07",48.6951,50.0228,47.1859,47.5585,17359801.0],["2023-03-08",47.5585,47.8928,46.928,47.3674,6732274.0],["2023-03-09",47.3674,47.8546,46.9854,47.205,6699687.0],["2023-03-10",47.205,47.2337,46.5555,46.737,6189442.0],["2023-03-13",46.737,48.1602,46.2403,47.9023,12259922.0],["2023-03-14",47.9023,48.4563,47.1668,47.2815,7242209.0],["2023-03-15",47.2815,49.316,47.28145980834961,48.0647,12070479.0],["2023-03-16",48.0647,50.147,48.0647087097168,49.402,20030907.0],["2023-03-17",49.402,49.6694,48.3417,48.5805,11016494.0],["2023-03-20",48.5805,48.58050537109375,46.3263,46.9949,13766269.0],["2023-03-21",46.9949,47.7591,46.9662,47.2815,5805855.0],["2023-03-22",47.2815,47.6253,46.6128,46.8516,7340091.0],["2023-03-23",46.8516,49.4402,46.8039,48.4659,14297030.0],["2023-03-24",48.4659,49.2491,46.8898,47.3579,11743220.0],["2023-03-27",47.3579,48.571,46.9185,47.3483,9075487.0],["2023-03-28",47.3483,50.2425,47.348323822021484,49.5452,22577497.0],["2023-03-29",49.5452,51.9141,49.316,51.1977,16955776.0],["2023-03-30",51.1977,51.3792,50.4049,51.2646,7370084.0],["2023-03-31",51.2646,53.4901,51.26456069946289,52.6687,14631110.0],["2023-04-03",52.6687,52.668678283691406,50.8156,51.0067,15801068.0],["2023-04-04",51.0067,54.6364,51.00666427612305,53.834,18031940.0],["2023-04-06",53.834,54.5408,52.8693,53.8053,9006341.0],["2023-04-07",53.8053,53.92,51.6275,52.4967,11192121.0],["2023-04-10",52.4967,52.8788,51.7039,52.2579,7249398.0],["2023-04-11",52.2579,53.2609,52.0383,52.7355,7550426.0],["2023-04-12",52.7355,53.3469,52.2006,52.3917,7471935.0],["2023-04-13",52.3917,53.5188,51.7613,52.6114,7726417.0],["2023-04-14",52.6114,52.6878,51.7708,52.2579,4877032.0],["2023-04-17",52.2579,52.8788,51.5798,52.535,5983075.0],["2023-04-18",52.535,52.917,51.8663,52.535,6272985.0],["2023-04-19",52.535,53.0125,52.0574,52.2484,4077127.0],["2023-04-20",52.2484,53.5857,52.1147,52.8502,7803122.0],["2023-04-21",52.8502,54.111,52.4872,52.6114,8602431.0],["2023-04-24",52.6114,53.7289,51.6753,53.2513,9966104.0],["2023-04-25",53.2513,56.327,52.3439,55.9545,17993215.0],["2023-04-26",55.9545,55.95450973510742,51.7708,53.7958,15963097.0],["2023-04-27",53.7958,55.6966,53.1558,55.3718,9393722.0],["2023-04-28",55.3718,56.3557,54.3116,55.5533,10758784.0],["2023-05-04",55.5533,61.1125,55.55332946777344,59.909,23356575.0],["2023-05-05",59.909,60.3579,58.075,58.3616,11079537.0],["2023-05-08",58.3616,61.399,58.3615608215332,59.1544,15561090.0],["2023-05-09",59.1544,60.4916,57.33,57.6165,12086434.0],["2023-05-10",57.6165,58.1705,55.4769,56.0214,10266014.0],["2023-05-11",56.0214,56.3461,54.6937,55.0375,8532087.0],["2023-05-12",55.0375,55.9545,54.8274,55.0948,7837417.0],["2023-05-15",55.0948,56.4512,54.9134,55.9545,8931734.0],["2023-05-16",55.9545,57.1198,54.665,55.7635,11915858.0],["2023-05-17",55.7635,56.1169,55.0184,55.9641,6697809.0],["2023-05-18",55.9641,56.4034,55.0948,55.773,7153045.0],["2023-05-19",55.773,57.6547,55.0471,56.6327,11736542.0],["2023-05-22",56.6327,58.5526,56.3748,57.053,11947021.0],["2023-05-23",57.053,57.2249,55.8781,56.0118,7214985.0],["2023-05-24",56.0118,56.01181411743164,53.3373,54.0919,14070289.0],["2023-05-25",54.0919,55.9258,54.09190368652344,54.9516,15008619.0],["2023-05-26",54.9516,58.0655,54.95156478881836,57.4828,12996454.0],["2023-05-29",57.4828,59.6988,57.2058,57.8362,11498924.0],["2023-05-30",57.8362,58.2087,56.7282,57.33,6390573.0],["2023-05-31",57.33,58.266,57.0434,57.8744,8647117.0],["2023-06-01",57.8744,57.874420166015625,56.0978,56.4416,8446691.0],["2023-06-02",56.4416,56.8333,55.0662,55.2095,7792644.0],["2023-06-05",55.2095,55.9641,54.8752,55.9641,7348894.0],["2023-06-06",55.9641,55.96405792236328,54.2543,54.4071,7112396.0],["2023-06-07",54.4071,56.0787,53.8722,55.1044,8415457.0],["2023-06-08",55.1044,55.2954,53.6143,54.0346,9000958.0],["2023-06-09",54.0346,54.6268,53.3755,53.7576,6997269.0],["2023-06-12",53.7576,53.7576,52.5254,53.2704,9204529.0],["2023-06-13",53.2704,53.643,52.8979,53.4806,5477768.0],["2023-06-14",53.4806,55.1999,53.3564,53.6907,9394007.0],["2023-06-15",53.6907,53.8531,53.1176,53.8245,5562506.0],["2023-06-16",53.8245,54.0537,52.6878,53.2036,10342637.0],["2023-06-19",53.2036,54.5599,52.9266,54.3211,10369107.0],["2023-06-20",54.3211,54.6555,52.4872,52.6496,12216595.0],["2023-06-21",52.6496,52.8215,51.83767318725586,51.8377,7139661.0],["2023-06-26",51.8377,52.8406,50.9494,52.1051,8935918.0],["2023-06-27",52.1051,53.6239,52.1051,53.3946,8906074.0],["2023-06-28",53.3946,53.6812,52.6496,53.2896,4293447.0],["2023-06-29",53.2896,54.0823,52.8311,53.7862,8100752.0],["2023-06-30",53.7862,55.5151,53.6239,54.9802,12952588.0],["2023-07-03",54.9802,54.980220794677734,52.7451,53.0317,12735740.0],["2023-07-04",53.0317,53.03165054321289,52.3057,52.7069,6428637.0],["2023-07-05",52.7069,54.5408,52.70689010620117,53.2991,12565061.0],["2023-07-06",53.2991,53.2991,50.6532,51.0449,15678666.0],["2023-07-07",51.0449,51.4747,50.2043,51.1786,7741038.0],["2023-07-10",51.1786,51.2264,49.5261,50.0419,11835778.0],["2023-07-11",50.0419,50.0801,49.5261,50.0228,6245321.0],["2023-07-12",50.0228,50.5386,49.6025,49.6503,7497562.0],["2023-07-13",49.6503,50.0801,49.2873,49.8127,7157140.0],["2023-07-14",49.8127,50.0037,49.2873,49.784,3798371.0],["2023-07-17",49.784,50.701,49.4497,50.5959,9755409.0],["2023-07-18",50.5959,51.1022,49.55479049682617,49.5548,6390747.0],["2023-07-19",49.5548,49.8318,49.3255,49.679,3295850.0],["2023-07-20",49.679,49.956,49.2873,49.3733,3408367.0],["2023-07-21",49.3733,49.6981,49.0963,49.6121,3859208.0],["2023-07-24",49.6121,50.2368,49.5737,49.9965,3639098.0],["2023-07-25",49.9965,50.4579,49.4968,50.035,6024349.0],["2023-07-26",50.035,50.1215,49.4295,49.5833,5099286.0],["2023-07-27",49.5833,49.7563,49.1892,49.2661,4286301.0],["2023-07-28",49.2661,50.035,49.1604,49.7947,6702131.0],["2023-07-31",49.7947,50.2464,48.478,49.045,10847953.0],["2023-08-01",49.045,49.5737,48.6318,49.4872,5593138.0],["2023-08-02",49.4872,49.4872,48.2954,48.5645,5955944.0],["2023-08-03",48.5645,50.1407,48.0647,50.0446,10672829.0],["2023-08-04",50.0446,53.3412,50.04459762573242,52.851,22517944.0],["2023-08-07",52.851,53.7256,52.6684,53.2739,14773119.0],["2023-08-08",53.2739,55.2346,52.8606,54.8597,14728144.0],["2023-08-09",54.8597,55.0423,53.9275,54.2158,7793279.0],["2023-08-10",54.2158,54.9078,54.0332,54.6387,6867015.0],["2023-08-11",54.6387,55.3499,54.3119,54.4945,6635053.0],["2023-08-14",54.4945,55.4172,53.8217,55.1384,9381717.0],["2023-08-15",55.1384,55.6959,54.7059,55.2634,8127260.0],["2023-08-16",55.2634,55.7151,54.9366,55.4556,7715467.0],["2023-08-17",55.4556,56.1092,55.1481,56.0323,5979551.0],["2023-08-18",56.0323,56.0803,54.062,54.0908,11756405.0],["2023-08-21",54.0908,54.4753,53.2835,53.2835,6217087.0],["2023-08-22",53.2835,53.8794,52.5819,53.6391,5761812.0],["2023-08-23",53.6391,55.1577,53.543,54.4945,8815683.0],["2023-08-24",54.4945,54.8789,53.9755,54.2831,4772489.0],["2023-08-25",54.2831,54.7059,53.6103,54.2638,4359900.0],["2023-08-28",54.2638,57.1856,53.6295,53.9178,8782300.0],["2023-08-29",53.9178,55.3595,53.7064,54.9751,4765005.0],["2023-08-30",54.9751,54.9751,52.3609,53.2258,11426400.0],["2023-08-31",53.2258,54.2542,53.22584915161133,54.0332,6539505.0],["2023-09-01",54.0332,54.187,52.8126,53.1394,5229989.0],["2023-09-04",53.1394,53.6487,53.0336,53.4565,4004726.0],["2023-09-05",53.4565,54.0908,53.2066,53.2931,3950498.0],["2023-09-06",53.2931,55.2634,52.6107,52.7741,12964224.0],["2023-09-07",52.7741,53.3412,51.9284,52.5531,6065466.0],["2023-09-08",52.5531,52.8414,52.1398,52.5627,2773900.0],["2023-09-11",52.5627,53.4373,52.4185,52.7645,5694100.0],["2023-09-12",52.7645,53.149,51.9572,52.159,6097130.0],["2023-09-13",52.159,52.6684,51.6881,52.3128,4674231.0],["2023-09-14",52.3128,52.8414,52.0533,52.2071,5877906.0],["2023-09-15",52.2071,52.505,51.2364,51.5535,7880310.0],["2023-09-18",51.5535,52.332,51.419,51.9284,6033075.0],["2023-09-19",51.9284,52.2263,51.467,51.8323,4711223.0],["2023-09-20",51.8323,51.8899,51.2268,51.6112,3464241.0],["2023-09-21",51.6112,51.7554,50.9961,51.1306,3607583.0],["2023-09-22",51.1306,51.5439,50.7366,51.5343,4389200.0],["2023-09-25",51.5343,52.2744,51.121,52.0341,5322047.0],["2023-09-26",52.0341,52.9279,51.813,52.0917,5629728.0],["2023-09-27",52.0917,52.5627,51.813,52.284,4874288.0],["2023-09-28",52.284,53.0625,52.0437,52.6492,5926830.0],["2023-10-09",52.6492,52.6588,51.1499,51.7265,5877851.0],["2023-10-10",51.7265,51.9188,50.4579,50.7654,5149550.0],["2023-10-11",50.7654,51.0922,50.208,50.7366,5953706.0],["2023-10-12",50.7366,51.2748,50.4867,50.727,3708671.0],["2023-10-13",50.727,50.72698211669922,50.1311,50.2656,4858454.0],["2023-10-16",50.2656,50.429,48.9874,49.1412,7966473.0],["2023-10-17",49.1412,49.1508,48.132,48.7375,8397964.0],["2023-10-18",48.7375,48.997,47.4688,47.6707,7630231.0],["2023-10-19",47.6707,47.8437,46.2579,46.7865,9375615.0],["2023-10-20",46.7865,47.4016,46.1906,46.9498,10582220.0],["2023-10-23",46.9498,47.6515,46.4212,47.4785,6901187.0],["2023-10-24",47.4785,48.2281,47.0171,47.8629,7525669.0],["2023-10-25",47.8629,48.3915,47.5073,47.8629,5745362.0],["2023-10-26",47.8629,48.3434,47.4112,47.9398,4620521.0],["2023-10-27",47.9398,50.8904,47.93978500366211,50.4098,14511410.0],["2023-10-30",50.4098,51.6112,50.1984,50.9192,10174678.0],["2023-10-31",50.9192,52.4474,49.0547,49.3526,15959620.0],["2023-11-01",49.3526,50.4194,48.824,49.6409,11004596.0],["2023-11-02",49.6409,49.7659,49.0258,49.3718,5535899.0],["2023-11-03",49.3718,49.6698,48.8432,48.9682,6812348.0],["2023-11-06",48.9682,49.1123,47.6034,49.0354,13751129.0],["2023-11-07",49.0354,49.1027,48.1704,48.6894,7184829.0],["2023-11-08",48.6894,49.0931,47.7668,48.1128,10254553.0],["2023-11-09",48.1128,48.4876,47.7956,48.0936,4802353.0],["2023-11-10",48.0936,49.0066,47.7956,48.7952,8614703.0],["2023-11-13",48.7952,49.0739,47.9398,48.1993,5314021.0],["2023-11-14",48.1993,48.5164,48.0071,48.2954,4169088.0],["2023-11-15",48.2954,48.6991,48.0167,48.305,4528472.0],["2023-11-16",48.305,48.3338,47.786,47.8244,3961809.0],["2023-11-17",47.8244,48.2858,47.4977,48.2089,5017801.0],["2023-11-20",48.2089,50.2176,48.1128,49.9004,12569689.0],["2023-11-21",49.9004,50.1695,49.4487,49.4968,6228734.0],["2023-11-22",49.4968,49.4968,48.824,49.17,5282043.0],["2023-11-23",49.17,49.6794,49.0643,49.6121,4767067.0],["2023-11-24",49.6121,50.3041,49.5256,49.9485,7450949.0],["2023-11-27",49.9485,50.1119,49.0354,49.9773,7111148.0],["2023-11-28",49.9773,50.9384,49.5448,50.5732,7097633.0],["2023-11-29",50.5732,51.0057,49.7851,49.8428,5666480.0],["2023-11-30",49.8428,51.1018,49.5929,51.0826,8542180.0],["2023-12-01",51.0826,51.3613,50.4002,50.7078,5517800.0],["2023-12-04",50.7078,51.246,50.3618,50.5252,4420130.0],["2023-12-05",50.5252,51.5631,50.2368,50.6117,6837634.0],["2023-12-06",50.6117,50.61165237426758,49.4487,49.6409,7908470.0],["2023-12-07",49.6409,49.7755,49.0739,49.2277,4110800.0],["2023-12-08",49.2277,49.5544,48.8624,48.9778,5796772.0],["2023-12-11",48.9778,49.7755,48.4876,49.6409,6944984.0],["2023-12-12",49.6409,50.6597,49.4391,50.4579,6026600.0],["2023-12-13",50.4579,50.8904,50.2176,50.4002,4648354.0],["2023-12-14",50.4002,50.8615,50.0638,50.1792,3541196.0],["2023-12-15",50.1792,50.2464,49.1892,49.3718,5462163.0],["2023-12-18",49.3718,50.1215,48.7471,49.4872,4421016.0],["2023-12-19",49.4872,49.48716354370117,48.7375,49.2565,3626603.0],["2023-12-20",49.2565,49.5737,48.8528,48.9874,4332279.0],["2023-12-21",48.9874,49.9197,48.5453,49.7082,4248210.0],["2023-12-22",49.7082,50.5155,49.4199,49.689,4803917.0],["2023-12-25",49.689,50.8231,49.5064,50.7654,6106499.0],["2023-12-26",50.7654,50.9,49.689,49.8908,4997674.0],["2023-12-27",49.8908,51.3229,49.8812,51.2075,7823677.0],["2023-12-28",51.2075,51.3421,50.7174,51.0826,6360499.0],["2023-12-29",51.0826,51.6112,50.7462,51.6112,8509039.0],["2024-01-02",51.6112,52.5915,51.2652,52.4762,9285253.0],["2024-01-03",52.4762,53.5718,52.0917,52.5242,9154927.0],["2024-01-04",52.5242,52.803,51.8034,52.7645,7218789.0],["2024-01-05",52.7645,52.9567,51.3517,51.7073,7241363.0],["2024-01-08",51.7073,51.8322,50.7943,51.3805,6472347.0],["2024-01-09",51.3805,51.5151,50.9384,51.1403,4247081.0],["2024-01-10",51.1403,51.140254974365234,49.2853,49.3622,9064256.0],["2024-01-11",49.3622,49.4968,47.8629,48.8336,9659146.0],["2024-01-12",48.8336,49.1027,48.2377,48.2377,6022237.0],["2024-01-15",48.2377,49.1027,47.959,48.8048,5462168.0],["2024-01-16",48.8048,50.2464,48.7375,49.4007,9909919.0],["2024-01-17",49.4007,50.0542,48.5357,48.6414,6909752.0],["2024-01-18",48.6414,49.0931,46.9979,48.7663,10976048.0],["2024-01-19",48.7663,49.1796,48.2954,48.7856,5284069.0],["2024-01-22",48.7856,49.0547,47.5746,47.8437,7644020.0],["2024-01-23",47.8437,48.4107,47.267,48.1512,6223610.0],["2024-01-24",48.1512,49.1123,47.8629,49.0354,6286868.0],["2024-01-25",49.0354,49.4103,48.651,49.1508,7113829.0],["2024-01-26",49.1508,49.8524,48.9393,49.7082,7379066.0],["2024-01-29",49.7082,50.7558,49.5737,50.1792,7979687.0],["2024-01-30",50.1792,50.17915344238281,45.1622,45.1622,24503579.0],["2024-01-31",45.1622,45.162200927734375,40.7219,42.0194,28427667.0],["2024-02-01",42.0194,42.01939392089844,40.2221,40.9237,18121199.0],["2024-02-02",40.9237,41.2793,38.3576,39.9338,16049196.0],["2024-02-05",39.9338,40.0395,38.1654,39.0208,16196130.0],["2024-02-06",39.0208,41.9809,38.7132,41.7118,15213028.0],["2024-02-07",41.7118,42.1732,41.1928,41.856,16244564.0],["2024-02-08",41.856,42.5672,41.2313,42.0675,16329351.0],["2024-02-19",42.0675,42.9228,41.7311,42.5576,11261574.0],["2024-02-20",42.5576,43.4707,42.1059,43.0574,9937788.0],["2024-02-21",43.0574,43.6533,42.3846,43.067,11407288.0],["2024-02-22",43.067,43.2496,42.7114,43.1631,7011416.0],["2024-02-23",43.1631,43.3073,42.6057,43.0766,6063956.0],["2024-02-26",43.0766,43.5187,42.6441,43.0093,8576832.0],["2024-02-27",43.0093,43.1151,42.5768,42.9613,10756634.0],["2024-02-28",42.9613,43.7302,42.6153,42.6826,14479303.0],["2024-02-29",42.6826,42.8556,42.0675,42.7691,16694286.0],["2024-03-01",42.7691,42.7690544128418,42.0963,42.2885,13452447.0],["2024-03-04",42.2885,42.721,41.8272,42.0675,14605756.0],["2024-03-05",42.0675,42.2404,41.4139,42.1828,11517994.0],["2024-03-06",42.1828,42.1828,41.4235,41.6638,8128953.0],["2024-03-07",41.6638,41.7983,41.1736,41.1736,8493262.0],["2024-03-08",41.1736,41.4812,40.9141,41.1544,6344360.0],["2024-03-11",41.1544,41.5388,40.6931,41.4235,10846818.0],["2024-03-12",41.4235,43.0189,41.42350769042969,42.9997,22799004.0],["2024-03-13",42.9997,43.0093,41.9041,42.1443,13505088.0],["2024-03-14",42.1443,42.7114,41.5196,41.635,11019192.0],["2024-03-15",41.635,42.1347,41.4235,41.8464,6995190.0],["2024-03-18",41.8464,41.8464,41.0391,41.462,13899169.0],["2024-03-19",41.462,41.8368,41.1736,41.1736,10647724.0],["2024-03-20",41.1736,41.173622131347656,40.8276,41.0391,9034657.0],["2024-03-21",41.0391,41.6542,40.9045,41.164,8799375.0],["2024-03-22",41.164,41.1736,40.0491,40.3663,10191448.0],["2024-03-25",40.3663,40.4432,39.5301,39.5301,10297186.0],["2024-03-26",39.5301,39.6743,38.8285,39.0208,9269978.0],["2024-03-27",39.0208,40.3663,39.0015,39.7896,13953656.0],["2024-03-28",39.7896,40.3279,39.4725,40.0587,7893555.0],["2024-03-29",40.0587,40.058746337890625,39.1457,39.3956,5998919.0],["2024-04-01",39.3956,40.3279,39.39558410644531,40.1741,12096906.0],["2024-04-02",40.1741,40.1741,39.1169,39.2514,12870678.0],["2024-04-03",39.2514,40.0011,39.2034,39.6647,9264364.0],["2024-04-08",39.6647,39.66469192504883,39.1169,39.1841,6231055.0],["2024-04-09",39.1841,39.953,39.0208,39.9338,9746998.0],["2024-04-10",39.9338,40.8469,39.905,40.2798,13785086.0],["2024-04-11",40.2798,40.27980041503906,39.5013,39.6743,9264701.0],["2024-04-12",39.6743,40.1645,39.2706,39.4244,6590402.0],["2024-04-15",39.4244,39.7608,38.9727,39.5878,10221732.0],["2024-04-16",39.5878,39.905,39.3283,39.3667,9984475.0],["2024-04-17",39.3667,40.3471,38.7324,40.2414,13478398.0],["2024-04-18",40.2414,40.8565,39.9915,40.1452,11462781.0],["2024-04-19",40.1452,41.0295,39.7896,40.5585,12088287.0],["2024-04-22",40.5585,41.0102,40.0587,40.299,9477758.0],["2024-04-23",40.299,40.4144,39.5397,39.8857,7401580.0],["2024-04-24",39.8857,39.9146,39.2995,39.5397,8819634.0],["2024-04-25",39.5397,39.6743,39.1361,39.2418,8433530.0],["2024-04-26",39.2418,41.3178,39.2418098449707,41.2313,25661461.0],["2024-04-29",41.2313,41.8848,40.9237,41.6734,15120210.0],["2024-04-30",41.6734,41.981,40.6066,40.6835,16293901.0],["2024-05-06",40.6835,43.2977,40.68346405029297,42.8652,26808195.0],["2024-05-07",42.8652,43.5091,42.8075,43.1823,15753589.0],["2024-05-08",43.1823,43.4995,42.7402,43.0382,9513196.0],["2024-05-09",43.0382,43.24,42.7114,42.9613,9483577.0],["2024-05-10",42.9613,43.4707,42.6345,42.7498,10057445.0],["2024-05-13",42.7498,45.1238,42.6441,44.5759,23278219.0],["2024-05-14",44.5759,46.6135,44.4125,46.1329,20738040.0],["2024-05-15",46.1329,46.873,45.2871,45.3833,13357371.0],["2024-05-16",45.3833,45.71,44.7585,44.9604,11107331.0],["2024-05-17",44.9604,45.4217,44.0185,44.5279,10924420.0],["2024-05-20",44.5279,44.845,43.8935,44.3549,10988931.0],["2024-05-21",44.3549,45.3256,43.9897,44.7105,12696329.0],["2024-05-22",44.7105,44.7105,43.634,43.7686,11084211.0],["2024-05-23",43.7686,43.9704,43.1631,43.2977,7606187.0],["2024-05-24",43.2977,44.0377,43.2112,43.7398,8013651.0],["2024-05-27",43.7398,44.2972,43.4418,43.7878,10820659.0],["2024-05-28",43.7878,44.0954,43.115,43.461,8153813.0],["2024-05-29",43.461,43.6533,43.1823,43.5668,4812770.0],["2024-05-30",43.5668,43.586,42.3846,42.7691,11599828.0],["2024-05-31",42.7691,43.1343,42.6729,42.8363,6323493.0],["2024-06-03",42.8363,42.8652,42.029,42.1732,9584599.0],["2024-06-04",42.1732,43.2112,42.0002,43.1343,11398804.0],["2024-06-05",43.1343,43.2304,42.4807,42.6057,8052735.0],["2024-06-06",42.6057,43.4803,42.60567092895508,43.0093,12710933.0],["2024-06-07",43.0093,43.4322,42.0482,42.3269,10832595.0],["2024-06-11",42.3269,42.5576,41.7311,42.4711,7314606.0],["2024-06-12",42.4711,43.0286,42.202,42.5288,6548331.0],["2024-06-13",42.5288,42.5288,40.1933,40.991,15829065.0],["2024-06-14",40.991,41.0775,40.0491,40.7027,13252750.0],["2024-06-17",40.7027,41.3178,40.0972,40.6258,11000936.0],["2024-06-18",40.6258,41.2121,40.3855,40.991,8368367.0],["2024-06-19",40.991,41.3274,40.6642,41.0775,6237476.0],["2024-06-20",41.0775,41.1352,39.3187,39.5109,13433362.0],["2024-06-21",39.5109,39.7224,38.9054,39.3091,9383429.0],["2024-06-24",39.3091,39.30908966064453,36.7141,36.7718,28553764.0],["2024-06-25",36.7718,37.6272,36.6661,36.8967,13302048.0],["2024-06-26",36.8967,38.0597,36.6757,37.9251,10605400.0],["2024-06-27",37.9251,37.92509841918945,36.964,37.0601,8602432.0],["2024-06-28",37.0601,37.4983,36.768,37.2062,10917048.0],["2024-07-01",37.2062,38.9102,36.5246,38.2188,15433315.0],["2024-07-02",38.2188,38.3649,37.6638,37.8391,8963810.0],["2024-07-03",37.8391,38.0046,37.323,37.4301,6838697.0],["2024-07-04",37.4301,37.7417,37.0017,37.0601,6024922.0],["2024-07-05",37.0601,37.06010818481445,37.0601,37.0601,0.0],["2024-07-08",37.0601,37.4983,36.5246,36.7875,6246753.0],["2024-07-09",36.7875,36.8751,36.028,36.583,11875900.0],["2024-07-10",36.583,36.582977294921875,35.3074,35.4242,16998065.0],["2024-07-11",35.4242,36.6901,35.42424392700195,36.4467,12697674.0],["2024-07-12",36.4467,36.8264,35.8137,36.1156,8282350.0],["2024-07-15",36.1156,36.6025,35.7553,36.3493,7943004.0],["2024-07-16",36.3493,36.8167,36.0474,36.5148,9002547.0],["2024-07-17",36.5148,37.2743,36.213,37.0893,10156371.0],["2024-07-18",37.0893,38.1604,36.7583,37.9365,14174478.0],["2024-07-19",37.9365,38.3162,37.6833,38.2967,9205249.0],["2024-07-22",38.2967,38.8031,37.9462,38.6376,9841900.0],["2024-07-23",38.6376,38.637550354003906,37.0017,37.0504,10484425.0],["2024-07-24",37.0504,37.6151,36.4174,36.544,7788858.0],["2024-07-25",36.544,36.544029235839844,35.21,35.6969,13293655.0],["2024-07-26",35.6969,35.9403,35.395,35.7748,9313992.0],["2024-07-29",35.7748,35.8429,35.1516,35.2392,8593253.0],["2024-07-30",35.2392,35.239234924316406,34.2558,34.5771,12222092.0],["2024-07-31",34.5771,36.4369,34.5089,36.3103,16839041.0],["2024-08-01",36.3103,36.9335,35.1808,35.2879,15091498.0],["2024-08-02",35.2879,35.9306,34.9569,35.3366,7920474.0],["2024-08-05",35.3366,36.7777,35.2295,35.765,15386549.0],["2024-08-06",35.765,36.7875,35.58,36.359,13032900.0],["2024-08-07",36.359,36.35902404785156,35.7164,36.0377,7546738.0],["2024-08-08",36.0377,36.7777,35.7943,36.3882,11316043.0],["2024-08-09",36.3882,36.6706,35.8235,35.8332,7231162.0],["2024-08-12",35.8332,36.4759,35.619,35.9598,8811196.0],["2024-08-13",35.9598,35.9598,35.0055,35.4437,10803812.0],["2024-08-14",35.4437,35.4924,34.9666,35.1321,4491615.0],["2024-08-15",35.1321,35.5411,34.9569,35.2782,6232020.0],["2024-08-16",35.2782,35.3658,34.9861,35.3366,5371278.0],["2024-08-19",35.3366,35.6385,35.0542,35.3463,6167335.0],["2024-08-20",35.3463,35.4827,34.7134,34.7913,6272941.0],["2024-08-21",34.7913,35.0153,34.5674,34.5868,4380089.0],["2024-08-22",34.5868,34.7621,34.1779,34.2752,6084376.0],["2024-08-23",34.2752,34.655,34.1876,34.5868,4258861.0],["2024-08-26",34.5868,34.58683776855469,33.8858,33.9831,7117213.0],["2024-08-27",33.9831,34.0318,32.6199,33.0094,11970947.0],["2024-08-28",33.0094,33.1457,32.5031,33.0678,6789131.0],["2024-08-29",33.0678,33.5839,32.9607,33.4573,5720629.0],["2024-08-30",33.4573,34.5187,33.1262,34.246,10305040.0],["2024-09-02",34.246,34.3531,33.467,33.7689,7249360.0],["2024-09-03",33.7689,34.3337,33.6228,34.0221,6527061.0],["2024-09-04",34.0221,34.2558,33.3502,33.4281,6921890.0],["2024-09-05",33.4281,33.7689,33.321,33.5255,4906001.0],["2024-09-06",33.5255,33.6034,33.2528,33.3015,4109718.0],["2024-09-09",33.3015,33.4378,32.6199,32.766,6157251.0],["2024-09-10",32.766,33.0386,31.8312,32.2109,9325236.0],["2024-09-11",32.2109,32.210941314697266,31.4027,31.5488,10562915.0],["2024-09-12",31.5488,31.6851,30.9354,30.9938,8398439.0],["2024-09-13",30.9938,31.432,30.6238,30.6919,7947241.0],["2024-09-18",30.6919,30.8185,30.0298,30.3901,9241228.0],["2024-09-19",30.3901,31.3541,30.3414,30.9159,9435170.0],["2024-09-20",30.9159,31.1009,30.5751,31.0425,5819332.0],["2024-09-23",31.0425,31.2567,30.4874,30.5264,9096943.0],["2024-09-24",30.5264,32.0162,30.3803,32.0162,15786861.0],["2024-09-25",32.0162,33.3113,32.01619338989258,32.5323,19970088.0],["2024-09-26",32.5323,34.9763,32.4057,34.9569,21203384.0],["2024-09-27",34.9569,37.2743,34.956851959228516,37.2354,21079932.0],["2024-09-30",37.2354,40.955020904541016,37.23537826538086,40.955,38795026.0],["2024-10-08",40.955,45.0544,40.8966,42.2793,52889534.0],["2024-10-09",42.2793,42.27928924560547,38.0533,38.0923,33629069.0],["2024-10-10",38.0923,39.3548,37.6583,38.5558,24479734.0],["2024-10-11",38.5558,38.55583572387695,36.4845,36.8692,16662597.0],["2024-10-14",36.8692,37.3722,36.2379,37.0665,15054222.0],["2024-10-15",37.0665,37.066471099853516,35.8631,35.9026,15825281.0],["2024-10-16",35.9026,36.0012,35.2615,35.5278,13704183.0],["2024-10-17",35.5278,36.021,35.0642,35.1135,11837251.0],["2024-10-18",35.1135,37.4018,34.9656,36.7311,20849306.0],["2024-10-21",36.7311,39.2265,36.731117248535156,38.6841,30232816.0],["2024-10-22",38.6841,39.5323,38.2501,39.1772,18466039.0],["2024-10-23",39.1772,39.3844,38.7038,38.9011,13649207.0],["2024-10-24",38.9011,39.2265,38.546,38.8616,8259189.0],["2024-10-25",38.8616,38.9306,38.3093,38.5164,12755447.0],["2024-10-28",38.5164,38.8123,37.9838,38.8123,10165546.0],["2024-10-29",38.8123,38.9898,38.3487,38.4967,10795443.0],["2024-10-30",38.4967,39.7098,37.9344,39.5027,21723608.0],["2024-10-31",39.5027,39.6309,38.4276,39.0589,16163550.0],["2024-11-01",39.0589,40.7159,38.5657,39.8479,19137648.0],["2024-11-04",39.8479,40.0452,39.2857,39.6605,11052124.0],["2024-11-05",39.6605,40.7159,39.1279,40.1636,15405450.0],["2024-11-06",40.1636,40.6567,39.8578,40.2819,12265028.0],["2024-11-07",40.2819,41.7022,39.9564,41.6036,19219354.0],["2024-11-08",41.6036,42.4124,41.4261,42.1066,19843200.0],["2024-11-11",42.1066,42.3631,41.1499,42.3532,14081052.0],["2024-11-12",42.3532,43.6552,41.7121,41.9587,17396739.0],["2024-11-13",41.9587,42.1066,41.2485,41.8798,11074769.0],["2024-11-14",41.8798,42.4124,41.42607116699219,41.4261,9514077.0],["2024-11-15",41.4261,41.722,40.4397,40.4496,11215455.0],["2024-11-18",40.4496,41.5937,40.2622,40.5186,11463940.0],["2024-11-19",40.5186,41.2288,40.0847,40.9132,7873565.0],["2024-11-20",40.9132,41.3274,40.4397,40.5384,9197712.0],["2024-11-21",40.5384,40.6863,39.8874,40.3411,8290682.0],["2024-11-22",40.3411,40.4397,38.98,38.9898,8001661.0],["2024-11-25",38.9898,39.3252,38.2501,38.6841,9246287.0],["2024-11-26",38.6841,39.552,38.4769,38.9306,5273958.0],["2024-11-27",38.9306,39.3646,38.5756,39.2956,5852082.0],["2024-11-28",39.2956,39.4534,38.7728,38.8517,4693198.0],["2024-11-29",38.8517,40.7751,38.85173797607422,40.203,12667404.0],["2024-12-02",40.203,41.5346,40.0452,40.6863,10206351.0],["2024-12-03",40.6863,40.8836,40.0748,40.3904,6135646.0],["2024-12-04",40.3904,40.5975,39.7493,40.203,6247170.0],["2024-12-05",40.203,40.3411,39.6901,40.203,5884640.0],["2024-12-06",40.203,40.8441,39.917,40.0551,8168055.0],["2024-12-09",40.0551,40.706,39.5027,39.6408,7782608.0],["2024-12-10",39.6408,40.9822,39.640804290771484,40.1537,10565841.0],["2024-12-11",40.1537,40.9132,40.0945,40.6469,7855053.0],["2024-12-12",40.6469,41.2288,40.5482,41.0809,7216786.0],["2024-12-13",41.0809,41.08085632324219,40.3214,40.3411,7826515.0],["2024-12-16",40.3411,40.706,39.5126,39.7098,6948234.0],["2024-12-17",39.7098,39.8085,39.2857,39.4041,6035042.0],["2024-12-18",39.4041,39.8085,39.3646,39.4534,4140724.0],["2024-12-19",39.4534,41.1893,39.453399658203125,41.0315,17147330.0],["2024-12-20",41.0315,42.4124,40.8244,41.6332,16001226.0],["2024-12-23",41.6332,42.0573,40.9822,41.1302,10575808.0],["2024-12-24",41.1302,41.5444,40.6962,41.0118,8467505.0],["2024-12-25",41.0118,41.4261,40.8441,41.0315,5873001.0],["2024-12-26",41.0315,41.1795,40.5581,40.7258,6017603.0],["2024-12-27",40.7258,40.9329,40.3707,40.7356,5673292.0],["2024-12-30",40.7356,41.2288,40.568,40.8935,6188600.0],["2024-12-31",40.8935,41.3274,39.9071,40.0353,10902500.0],["2025-01-02",40.0353,40.5186,38.7235,39.0095,9432084.0],["2025-01-03",39.0095,39.3844,38.181,38.4572,8121410.0],["2025-01-06",38.4572,38.9602,38.0331,38.3586,7576894.0],["2025-01-07",38.3586,38.4473,37.7273,38.4079,7503991.0],["2025-01-08",38.4079,38.40788650512695,36.8692,37.2539,9492100.0],["2025-01-09",37.2539,37.5991,36.7607,37.3328,4760290.0],["2025-01-10",37.3328,37.3821,36.228084564208984,36.2281,7603678.0],["2025-01-13",36.2281,36.6719,36.0111,36.524,5458348.0],["2025-01-14",36.524,37.3722,36.3958,37.3426,7347812.0],["2025-01-15",37.3426,37.4314,36.8692,36.958,5142546.0],["2025-01-16",36.958,37.4709,36.4648,36.6423,7025226.0],["2025-01-17",36.6423,36.7903,36.2971,36.7015,5538500.0],["2025-01-20",36.7015,37.0763,36.5043,36.593,5663922.0],["2025-01-21",36.593,36.7508,36.1985,36.593,6295631.0],["2025-01-22",36.593,36.5930290222168,36.1492,36.1985,6208029.0],["2025-01-23",36.1985,36.6621,36.1492,36.1985,6757300.0],["2025-01-24",36.1985,36.3169,35.6659,36.2478,7185067.0],["2025-01-27",36.2478,36.8593,36.2478141784668,36.4648,6376729.0],["2025-02-05",36.4648,36.7903,36.1788,36.7903,6369451.0],["2025-02-06",36.7903,37.8161,36.5634,37.7175,11254421.0],["2025-02-07",37.7175,37.7964,37.2835,37.5794,10274484.0],["2025-02-10",37.5794,37.6188,37.2144,37.3426,6915295.0],["2025-02-11",37.3426,37.3821,36.9481,37.0369,5967454.0],["2025-02-12",37.0369,37.10592269897461,36.7114,37.1059,6223347.0],["2025-02-13",37.1059,37.2341,36.9087,36.9481,7763573.0],["2025-02-14",36.9481,37.53,36.8988,37.2736,8794141.0],["2025-02-17",37.2736,37.5695,37.0172,37.175,9382204.0],["2025-02-18",37.175,37.1947,36.3464,36.4155,7874606.0],["2025-02-19",36.4155,36.6423,36.0999,36.4056,8698652.0],["2025-02-20",36.4056,36.8495,36.1492,36.2281,8552405.0],["2025-02-21",36.2281,36.3464,35.7053,36.1393,10571530.0],["2025-02-24",36.1393,36.2478,35.6264,35.8336,13264768.0],["2025-02-25",35.8336,35.833553314208984,35.3404,35.3996,6766159.0],["2025-02-26",35.3996,35.7053,35.2615,35.6955,7185637.0],["2025-02-27",35.6955,36.0012,35.5081,35.8533,7859879.0],["2025-02-28",35.8533,36.1788,35.5377,35.6067,9697185.0],["2025-03-03",35.6067,36.4845,35.606693267822266,36.0604,10967365.0],["2025-03-04",36.0604,36.1886,35.7251,35.9914,4584914.0],["2025-03-05",35.9914,36.09,35.6166,35.804,4571783.0],["2025-03-06",35.804,36.0999,35.6659,35.873,7305381.0],["2025-03-07",35.873,36.0012,35.6264,35.873,5948368.0],["2025-03-10",35.873,36.1295,35.7349,35.9618,5635357.0],["2025-03-11",35.9618,36.0111,35.6067,36.0012,4620073.0],["2025-03-12",36.0012,36.2478,35.6363,35.6955,8410094.0],["2025-03-13",35.6955,35.8138,35.6067,35.7744,4556350.0],["2025-03-14",35.7744,36.8889,35.7053,36.8495,16910537.0],["2025-03-17",36.8495,36.9087,36.3563,36.5437,9520030.0],["2025-03-18",36.5437,36.6818,36.3169,36.4155,6370491.0],["2025-03-19",36.4155,36.4944,36.1886,36.2675,6618781.0],["2025-03-20",36.2675,36.4944,36.1295,36.1689,5755655.0],["2025-03-21",36.1689,36.9777,36.1295,36.3958,13722313.0],["2025-03-24",36.3958,36.7213,36.0703,36.6325,9084621.0],["2025-03-25",36.6325,36.6621,36.376,36.5043,5083995.0],["2025-03-26",36.5043,36.6423,36.307,36.4352,5166723.0],["2025-03-27",36.4352,36.57330322265625,36.1985,36.5733,7037942.0],["2025-03-28",36.5733,36.6522,36.2577,36.4155,6051522.0],["2025-03-31",36.4155,36.6226,35.9914,36.09,7313516.0],["2025-04-01",36.09,36.8692,36.0604,36.6128,12730756.0],["2025-04-02",36.6128,36.6423,36.2182,36.307,6752541.0],["2025-04-03",36.307,36.4944,36.1097,36.376,7697433.0],["2025-04-07",36.376,36.37603759765625,32.845,34.3146,22582941.0],["2025-04-08",34.3146,35.2122,34.1864,35.2122,12584350.0],["2025-04-09",35.2122,36.4944,34.5415,36.4944,13276283.0],["2025-04-10",36.4944,36.7508,36.0111,36.4155,11378056.0],["2025-04-11",36.4155,36.4845,36.0505,36.2182,5668693.0],["2025-04-14",36.2182,36.2971,35.7053,35.804,7754031.0],["2025-04-15",35.804,35.80396270751953,35.3897,35.6856,4784779.0],["2025-04-16",35.6856,35.92232131958008,35.3502,35.9223,5597919.0],["2025-04-17",35.9223,35.9322,35.5278,35.8434,3774465.0],["2025-04-18",35.8434,35.873,35.5179,35.6166,2422429.0],["2025-04-21",35.6166,35.7349,35.4785,35.5179,3592800.0],["2025-04-22",35.5179,37.0862,35.517921447753906,36.4549,15021039.0],["2025-04-23",36.4549,36.5437,35.9026,35.9519,7223909.0],["2025-04-24",35.9519,36.1196,35.7053,35.873,4631987.0],["2025-04-25",35.873,36.0012,35.6757,35.8138,4176337.0],["2025-04-28",35.8138,35.8336,35.5179,35.5475,4363329.0],["2025-04-29",35.5475,35.6659,34.8669,34.9459,10474886.0],["2025-04-30",34.9459,36.2478,34.94585037231445,35.9519,13604539.0],["2025-05-06",35.9519,36.1295,35.8138,36.0801,5074092.0],["2025-05-07",36.0801,36.4451,36.0111,36.2971,5484669.0],["2025-05-08",36.2971,36.4451,36.1097,36.376,4361605.0],["2025-05-09",36.376,36.37603759765625,36.0604,36.0801,3968802.0],["2025-05-12",36.0801,36.1689,35.8927,36.0012,4445817.0],["2025-05-13",36.0012,36.3464,35.9815,36.2182,5687192.0],["2025-05-14",36.2182,36.6423,35.9914,36.6325,7657323.0],["2025-05-15",36.6325,37.1651,36.4056,36.6719,10365938.0],["2025-05-16",36.6719,37.2539,36.4944,37.1552,10461027.0],["2025-05-19",37.1552,37.2144,36.6226,36.7015,6853872.0],["2025-05-20",36.7015,37.4807,36.7015266418457,37.2341,11191962.0],["2025-05-21",37.2341,37.5695,37.0369,37.0862,7886247.0],["2025-05-22",37.0862,37.2144,36.8889,36.958,5143040.0],["2025-05-23",36.958,37.5794,36.95797348022461,37.0763,8812432.0],["2025-05-26",37.0763,37.3032,36.68179702758789,36.6818,6118522.0],["2025-05-27",36.6818,37.4117,36.68179702758789,37.3032,8325328.0],["2025-05-28",37.3032,37.5202,37.0862,37.2144,4686555.0],["2025-05-29",37.2144,37.5202,37.1454,37.4906,5841357.0],["2025-05-30",37.4906,37.8259,37.4314,37.4807,6523544.0],["2025-06-03",37.4807,37.7273,37.2144,37.6188,7959285.0],["2025-06-04",37.6188,37.8358,37.3722,37.4511,6065355.0],["2025-06-05",37.4511,37.5794,36.7804,36.9481,8281241.0],["2025-06-06",36.9481,37.1355,36.6719,36.7311,5044536.0],["2025-06-09",36.7311,37.2736,36.6522,37.175,7468057.0],["2025-06-10",37.175,37.53,37.0467,37.2341,7148622.0],["2025-06-11",37.2341,37.5794,37.08619689941406,37.0862,5336331.0],["2025-06-12",37.0862,37.0961,36.741,37.0172,5593114.0],["2025-06-13",37.0172,37.017154693603516,36.0999,36.1985,8735437.0],["2025-06-16",36.1985,36.3267,35.804,35.8533,5760044.0],["2025-06-17",35.8533,36.1886,35.6363,35.6955,6065800.0],["2025-06-18",35.6955,35.7842,35.5081,35.5475,4530080.0],["2025-06-19",35.5475,35.6659,35.3009,35.3601,4702861.0],["2025-06-20",35.3601,35.6264,35.3404,35.4982,3756513.0],["2025-06-23",35.4982,35.6461,35.2122,35.5081,3861991.0],["2025-06-24",35.5081,35.87300491333008,35.508060455322266,35.873,5233723.0],["2025-06-25",35.873,36.1492,35.7842,36.1295,5279310.0],["2025-06-26",36.1295,36.3464,36.0012,36.1886,4999730.0],["2025-06-27",36.1886,36.2971,35.9519,36.09,5273582.0],["2025-06-30",36.09,36.25,35.76,36.06,5749162.0],["2025-07-01",36.06,36.15,35.91,36.13,5066500.0],["2025-07-02",36.13,36.24,35.76,35.86,5211838.0],["2025-07-03",35.86,35.98,35.59,35.7,8824560.0],["2025-07-04",35.7,35.85,35.6,35.72,4909389.0],["2025-07-07",35.72,35.77,35.5,35.52,4414382.0],["2025-07-08",35.52,35.74,35.51,35.63,4743807.0],["2025-07-09",35.63,35.75,35.46,35.57,5160455.0],["2025-07-10",35.57,35.7,35.52,35.57,5462589.0],["2025-07-11",35.57,36.07,35.56999969482422,35.7,9911755.0],["2025-07-14",35.7,35.82,35.63,35.67,5485628.0],["2025-07-15",35.67,35.75,35.36,35.46,7247727.0],["2025-07-16",35.46,35.64,35.28,35.64,8127276.0],["2025-07-17",35.64,35.95,35.62,35.8,7660901.0],["2025-07-18",35.8,36.02,35.71,36.0,8621798.0],["2025-07-21",36.0,36.02,35.8,35.93,6847059.0],["2025-07-22",35.93,36.28,35.89,36.22,10094739.0],["2025-07-23",36.22,36.62,36.18,36.23,12866098.0],["2025-07-24",36.23,36.6,36.03,36.54,9661875.0],["2025-07-25",36.54,36.73,36.24,36.27,8627519.0],["2025-07-28",36.27,36.53,36.01,36.13,8335785.0],["2025-07-29",36.13,36.45000076293945,36.0,36.45,8990128.0],["2025-07-30",36.45,37.28,36.21,36.78,17423236.0],["2025-07-31",36.78,36.779998779296875,35.92,35.99,11976479.0],["2025-08-01",35.99,37.26,35.96,36.78,16910446.0],["2025-08-04",36.78,37.19,36.37,37.12,18728450.0],["2025-08-05",37.12,37.13,36.83,36.93,8121623.0],["2025-08-06",36.93,37.05,36.57,36.68,8729989.0],["2025-08-07",36.68,36.75,36.43,36.51,6498374.0],["2025-08-08",36.51,36.6,36.36,36.39,6275927.0],["2025-08-11",36.39,36.69,36.28,36.61,7813212.0],["2025-08-12",36.61,36.95,36.39,36.44,9419321.0],["2025-08-13",36.44,36.54,36.26,36.37,9705734.0],["2025-08-14",36.37,36.8,36.29,36.36,11410958.0],["2025-08-15",36.36,36.36000061035156,36.15,36.22,13045801.0],["2025-08-18",36.22,36.78,36.220001220703125,36.41,17960289.0],["2025-08-19",36.41,36.88,36.4,36.47,13615391.0],["2025-08-20",36.47,36.8,36.18,36.79,12725469.0],["2025-08-21",36.79,37.57,36.790000915527344,37.18,26812456.0],["2025-08-22",37.18,37.28,36.71,37.09,18301951.0],["2025-08-25",37.09,37.44,37.09000015258789,37.39,20009760.0],["2025-08-26",37.39,37.48,37.18,37.22,12651911.0],["2025-08-27",37.22,37.33,36.47,36.47,17921003.0],["2025-08-28",36.47,36.58,35.56,36.08,20820431.0],["2025-08-29",36.08,36.48,35.64,35.68,24371135.0],["2025-09-01",35.68,36.4,35.68000030517578,36.08,20692921.0],["2025-09-02",36.08,36.26,35.65,35.74,16137125.0],["2025-09-03",35.74,35.85,35.22,35.38,12776719.0],["2025-09-04",35.38,35.49,34.91,35.08,13610320.0],["2025-09-05",35.08,35.2,34.82,35.09,16871553.0],["2025-09-08",35.09,35.73,35.0,35.7,14941759.0],["2025-09-09",35.7,35.77,35.1,35.38,10942406.0],["2025-09-10",35.38,35.380001068115234,35.15,35.19,7850566.0],["2025-09-11",35.19,35.37,34.88,35.37,12035931.0],["2025-09-12",35.37,35.39,35.1,35.18,9550300.0],["2025-09-15",35.18,35.21,34.88,35.03,8345341.0],["2025-09-16",35.03,35.13,34.89,35.08,7162422.0],["2025-09-17",35.08,35.12,34.96,35.1,6157906.0],["2025-09-18",35.1,35.43,34.85,34.98,13559946.0],["2025-09-19",34.98,34.97999954223633,34.61,34.79,8773833.0],["2025-09-22",34.79,34.85,34.4,34.46,7953877.0],["2025-09-23",34.46,34.459999084472656,33.88,34.18,8726319.0],["2025-09-24",34.18,34.42,34.09,34.42,6855482.0],["2025-09-25",34.42,34.41999816894531,34.11,34.15,5511348.0],["2025-09-26",34.15,34.28,33.95,34.2,6470293.0],["2025-09-29",34.2,34.26,33.89,34.21,6766132.0],["2025-09-30",34.21,34.23,33.98,34.02,7764067.0],["2025-10-09",34.02,34.33,33.6,34.32,13442441.0],["2025-10-10",34.32,34.75,34.02,34.56,10316682.0],["2025-10-13",34.56,34.560001373291016,33.86,34.12,8590017.0],["2025-10-14",34.12,34.57,34.05,34.37,8950061.0],["2025-10-15",34.37,34.54,34.14,34.33,9512686.0],["2025-10-16",34.33,34.55,34.17,34.55,8805850.0],["2025-10-17",34.55,34.61,34.25,34.27,7617471.0],["2025-10-20",34.27,34.27000045776367,33.94,34.02,6792446.0],["2025-10-21",34.02,34.07,33.87,34.03,5176561.0],["2025-10-22",34.03,34.2,33.94,34.06,4491382.0],["2025-10-23",34.06,34.060001373291016,33.86,34.02,4811700.0],["2025-10-24",34.02,34.12,33.86,33.92,6347977.0],["2025-10-27",33.92,33.98,33.81,33.91,7509774.0],["2025-10-28",33.91,33.90999984741211,33.7,33.72,6824828.0],["2025-10-29",33.72,33.85,33.57,33.85,7158685.0],["2025-10-30",33.85,34.12,33.7,33.89,7268933.0],["2025-10-31",33.89,33.95,32.99,33.89,9019501.0],["2025-11-03",33.89,33.93,33.6,33.7,5702953.0],["2025-11-04",33.7,33.74,33.41,33.46,5529326.0],["2025-11-05",33.46,33.55,33.27,33.54,4356453.0],["2025-11-06",33.54,33.57,33.4,33.5,4561952.0],["2025-11-07",33.5,33.85,33.41,33.82,7193255.0],["2025-11-10",33.82,34.46,33.67,34.37,13576105.0],["2025-11-11",34.37,34.470001220703125,34.21,34.47,8023196.0],["2025-11-12",34.47,34.87,34.36,34.74,14048099.0],["2025-11-13",34.74,35.46,34.7400016784668,35.02,18485353.0],["2025-11-14",35.02,35.87,35.02000045776367,35.31,16715651.0],["2025-11-17",35.31,35.56,34.87,34.95,10974432.0],["2025-11-18",34.95,35.46,34.95000076293945,35.12,8893476.0],["2025-11-19",35.12,35.18,34.47,34.57,8723832.0],["2025-11-20",34.57,34.7,34.3,34.32,5859550.0],["2025-11-21",34.32,34.43,33.58,33.65,11054090.0],["2025-11-24",33.65,33.84,33.53,33.55,8027330.0],["2025-11-25",33.55,33.77,33.51,33.75,5279600.0],["2025-11-26",33.75,33.96,33.5,33.54,7023357.0],["2025-11-27",33.54,33.65,33.45,33.47,4264800.0],["2025-11-28",33.47,33.5,33.24,33.45,5829197.0],["2025-12-01",33.45,33.75,33.38,33.75,5182979.0],["2025-12-02",33.75,33.75,33.58,33.64,4117825.0],["2025-12-03",33.64,33.71,33.46,33.55,3959389.0],["2025-12-04",33.55,33.55,33.18,33.25,4513278.0],["2025-12-05",33.25,33.42,32.96,33.42,5406450.0],["2025-12-08",33.42,33.5,33.01,33.22,6346585.0],["2025-12-09",33.22,33.220001220703125,33.0099983215332,33.01,5020107.0],["2025-12-10",33.01,33.0099983215332,32.71,32.94,5492379.0],["2025-12-11",32.94,33.0,32.75,32.76,3676666.0],["2025-12-12",32.76,32.7599983215332,32.21,32.4,8796945.0],["2025-12-15",32.4,33.26,31.37,33.17,18659370.0],["2025-12-16",33.17,33.16999816894531,32.46,32.84,8148514.0],["2025-12-17",32.84,32.84000015258789,32.3,32.57,6734764.0],["2025-12-18",32.57,32.75,32.3,32.33,5775988.0],["2025-12-19",32.33,32.61,32.32,32.42,5424101.0],["2025-12-22",32.42,32.41999816894531,32.02,32.18,6815203.0],["2025-12-23",32.18,32.22,31.69,31.7,9412824.0],["2025-12-24",31.7,31.85,31.6,31.77,5479704.0],["2025-12-25",31.77,31.9,31.52,31.85,6789185.0],["2025-12-26",31.85,32.25,31.7,32.25,8735369.0],["2025-12-29",32.25,32.52,32.11,32.46,6826488.0],["2025-12-30",32.46,32.51,32.25,32.32,5308800.0],["2025-12-31",32.32,32.38,32.12,32.26,4519040.0],["2026-01-05",32.26,32.32,31.93,32.29,6312794.0],["2026-01-06",32.29,32.46,32.24,32.41,6434582.0],["2026-01-07",32.41,32.54,32.2,32.25,5563602.0],["2026-01-08",32.25,32.25,32.03,32.11,5386466.0],["2026-01-09",32.11,32.55,32.08,32.44,8343821.0],["2026-01-12",32.44,32.51,32.31,32.51,10084642.0],["2026-01-13",32.51,32.98,32.33,32.41,11810755.0],["2026-01-14",32.41,32.65,31.649999618530273,31.65,20636736.0],["2026-01-15",31.65,31.86,31.41,31.44,12731508.0],["2026-01-16",31.44,31.56,30.84,31.08,16716221.0],["2026-01-19",31.08,31.29,30.91,31.28,8330723.0],["2026-01-20",31.28,31.6,31.18,31.35,7837599.0],["2026-01-21",31.35,31.37,30.93,30.99,8063194.0],["2026-01-22",30.99,31.11,30.64,30.68,14570566.0],["2026-01-23",30.68,30.95,30.36,30.4,24281243.0],["2026-01-26",30.4,30.57,30.1,30.47,20460644.0],["2026-01-27",30.47,30.57,29.91,30.08,13413886.0],["2026-01-28",30.08,30.37,29.75,30.14,16211267.0],["2026-01-29",30.14,31.06,29.8,30.89,19907099.0],["2026-01-30",30.89,30.889999389648438,30.2,30.32,11377835.0],["2026-02-02",30.32,30.68,30.07,30.12,7802787.0],["2026-02-03",30.12,30.33,29.98,30.16,6316539.0],["2026-02-04",30.16,30.76,30.15999984741211,30.74,10996756.0],["2026-02-05",30.74,31.65,30.62,31.46,20174974.0],["2026-02-06",31.46,32.49,31.459999084472656,31.53,24158550.0],["2026-02-09",31.53,31.6,31.12,31.4,10788647.0],["2026-02-10",31.4,31.45,31.06,31.08,8067506.0],["2026-02-11",31.08,31.25,31.02,31.1,4869200.0],["2026-02-12",31.1,31.12,30.65,30.7,7630149.0],["2026-02-13",30.7,30.86,30.6,30.6,4857257.0],["2026-02-24",30.6,30.8,30.56,30.65,4542559.0],["2026-02-25",30.65,30.95,30.649999618530273,30.9,5213737.0],["2026-02-26",30.9,30.899999618530273,30.56,30.58,5608156.0],["2026-02-27",30.58,30.770000457763672,30.47,30.77,5584594.0],["2026-03-02",30.77,30.770000457763672,30.27,30.38,7447886.0],["2026-03-03",30.38,30.72,30.32,30.38,7242520.0],["2026-03-04",30.38,30.3799991607666,29.6,29.71,11752356.0],["2026-03-05",29.71,29.99,29.63,29.72,5428524.0],["2026-03-06",29.72,30.04,29.61,30.02,4842314.0],["2026-03-09",30.02,30.020000457763672,29.65,29.84,4858337.0],["2026-03-10",29.84,30.06,29.84000015258789,30.05,4609099.0],["2026-03-11",30.05,30.22,29.89,30.22,4702601.0],["2026-03-12",30.22,30.26,29.95,30.07,4230158.0],["2026-03-13",30.07,30.16,29.95,29.95,3930945.0],["2026-03-16",29.95,30.38,29.9,30.16,6611651.0],["2026-03-17",30.16,30.47,30.1,30.18,5936275.0],["2026-03-18",30.18,30.27,29.93,30.06,4562591.0],["2026-03-19",30.06,30.1,29.79,29.86,4530197.0],["2026-03-20",29.86,29.98,29.65,29.7,4860032.0],["2026-03-23",29.7,29.700000762939453,28.51,28.62,10684799.0],["2026-03-24",28.62,29.0,28.41,28.6,6670357.0],["2026-03-25",28.6,28.69,28.45,28.6,7036641.0],["2026-03-26",28.6,28.82,28.21,28.34,6022491.0],["2026-03-27",28.34,28.34000015258789,27.78,28.28,11171667.0],["2026-03-30",28.28,28.280000686645508,27.72,28.19,7462393.0],["2026-03-31",28.19,28.38,27.69,27.78,8838993.0],["2026-04-01",27.78,28.8,27.780000686645508,28.66,12123619.0],["2026-04-02",28.66,28.78,28.13,28.22,7701029.0],["2026-04-03",28.22,28.219999313354492,27.71,27.83,7077197.0],["2026-04-07",27.83,27.97,27.5,27.57,5093391.0],["2026-04-08",27.57,28.08,27.56999969482422,28.08,5967320.0],["2026-04-09",28.08,28.079999923706055,27.54,27.63,6626904.0],["2026-04-10",27.63,27.94,27.6,27.8,4561604.0],["2026-04-13",27.8,27.799999237060547,27.51,27.66,3642603.0],["2026-04-14",27.66,28.05,27.61,28.04,5506641.0],["2026-04-15",28.04,28.15,27.95,28.05,5297009.0],["2026-04-16",28.05,28.08,27.82,27.94,4247807.0],["2026-04-17",27.94,27.940000534057617,27.68,27.73,3926237.0],["2026-04-20",27.73,27.79,27.63,27.73,3432049.0],["2026-04-21",27.73,27.86,27.68,27.79,3695990.0],["2026-04-22",27.79,27.790000915527344,27.57,27.62,6356026.0],["2026-04-23",27.62,27.78,27.55,27.69,4199311.0],["2026-04-24",27.69,27.72,27.52,27.62,3780050.0],["2026-04-27",27.62,27.6200008392334,27.18,27.32,6079457.0],["2026-04-28",27.32,27.5,27.28,27.32,3520999.0],["2026-04-29",27.32,27.45,27.28,27.39,3404131.0],["2026-04-30",27.39,28.16,27.389999389648438,27.77,9088782.0],["2026-05-06",27.77,27.85,27.5,27.64,8049533.0],["2026-05-07",27.64,27.74,27.51,27.59,5173672.0],["2026-05-08",27.59,27.8,27.55,27.72,5065941.0],["2026-05-11",27.72,27.99,27.4,27.93,11601855.0],["2026-05-12",27.93,28.45,27.82,28.07,10499231.0],["2026-05-13",28.07,28.06999969482422,27.68,27.77,6234700.0],["2026-05-14",27.77,27.9,27.42,27.56,6308000.0],["2026-05-15",27.56,27.59,27.27,27.3,5186405.0],["2026-05-18",27.3,27.299999237060547,26.1,26.3,14810398.0],["2026-05-19",26.3,26.39,26.06,26.13,6146112.0],["2026-05-20",26.13,26.1299991607666,25.6,25.9,6520191.0],["2026-05-21",25.9,26.06,25.53,25.53,6065541.0],["2026-05-22",25.53,25.64,25.13,25.22,6207064.0],["2026-05-25",25.22,25.32,25.01,25.25,5535055.0],["2026-05-26",25.25,25.48,25.07,25.23,5269809.0],["2026-05-27",25.23,25.38,24.51,25.3,10508414.0],["2026-05-28",25.3,25.35,24.8,24.88,6037981.0],["2026-05-29",24.88,26.37,24.8,25.65,16764014.0],["2026-06-01",25.65,25.649999618530273,24.9972,25.4766,9439579.0],["2026-06-02",25.4766,25.7701,25.1048,25.1048,7927390.0],["2026-06-03",25.1048,25.104829788208008,24.5374,24.6841,8338951.0],["2026-06-04",24.6841,24.8505,24.1852,24.3124,5465095.0],["2026-06-05",24.3124,24.8309,24.3026,24.4885,5035577.0],["2026-06-08",24.4885,24.7428,23.9014,23.9797,7182634.0],["2026-06-09",23.9797,24.1362,23.7253,23.9699,4592948.0],["2026-06-10",23.9699,24.146,23.833,24.0384,5059126.0],["2026-06-11",24.0384,24.146,23.5884,23.7743,6246613.0],["2026-06-12",23.7743,24.4787,23.6275,24.4102,9173421.0],["2026-06-15",24.4102,24.4591,24.1656,24.2928,5418528.0],["2026-06-16",24.2928,24.3319,23.833,23.8427,5242455.0],["2026-06-17",23.8427,23.9112,23.2655,23.422,7697240.0],["2026-06-18",23.422,23.422042846679688,22.9133,22.9916,7016580.0],["2026-06-22",22.9916,23.2264,22.4339,23.0405,9822781.0],["2026-06-23",23.0405,23.6764,22.8546,23.0992,10002823.0],["2026-06-24",23.0992,23.334,22.3948,22.4535,9788458.0],["2026-06-25",22.4535,22.7078,21.9251,22.385,11011952.0],["2026-06-26",22.385,22.5415,21.886,21.9056,7293570.0],["2026-06-29",21.9056,23.3633,21.3968,23.0405,17861215.0],["2026-06-30",23.0405,23.0698,22.3752,22.61,9611319.0],["2026-07-01",22.61,23.36,22.61,23.25,9587040.0],["2026-07-02",23.25,23.67,22.97,23.28,8973102.0],["2026-07-03",23.28,23.73,23.19,23.36,8671267.0],["2026-07-06",23.36,23.75,23.02,23.71,10753094.0],["2026-07-07",23.71,23.709999084472656,22.96,23.09,7243472.0],["2026-07-08",23.09,23.55,22.71,23.4,8478492.0],["2026-07-09",23.4,23.65,22.93,23.12,8026195.0],["2026-07-10",23.12,23.81,22.7,23.68,12337778.0],["2026-07-13",23.68,24.99,23.68000030517578,24.53,22858971.0],["2026-07-14",24.53,24.97,24.06,24.75,17760428.0],["2026-07-15",24.75,25.38,24.41,25.25,18105971.0],["2026-07-16",25.25,27.12,24.83,26.93,36843137.0],["2026-07-17",26.93,26.93000030517578,25.65,26.04,29988679.0],["2026-07-20",26.04,26.360000610351562,25.31,26.36,20404263.0],["2026-07-21",26.36,26.83,25.72,25.9,19490787.0],["2026-07-22",25.9,26.05,25.41,25.99,15628308.0],["2026-07-23",25.99,26.0,25.48,25.82,9679071.0],["2026-07-24",25.82,25.87,25.059999465942383,25.06,9989681.0],["2026-07-27",25.06,25.6,24.97,25.43,8430187.0],["2026-07-28",25.43,25.78,25.24,25.49,6818527.0],["2026-07-29",25.49,26.18,25.45,25.88,11449425.0],["2026-07-30",25.88,26.62,25.8,26.28,12644322.0],["2026-07-31",26.28,26.37,25.81,26.32,10236653.0],["2026-08-03",26.32,26.44,26.07,26.11,6548993.0],["2026-08-04",26.11,26.23,25.75,25.77,8403174.0],["2026-08-05",25.77,25.87,24.91,25.08,18689222.0],["2026-08-06",25.08,25.15,24.43,24.83,14217537.0],["2026-08-07",24.83,25.07,24.59,25.04,10485168.0],["2026-08-10",25.04,25.5,24.9,25.14,11976613.0],["2026-08-11",25.14,25.33,24.86,24.89,10481850.0],["2026-08-12",24.89,25.03,24.69,24.88,6723707.0],["2026-08-13",24.88,24.99,24.62,24.84,7230886.0],["2026-08-14",24.84,24.86,24.36,24.48,9021337.0],["2026-08-17",24.48,24.479999542236328,24.04,24.44,6448807.0],["2026-08-18",24.44,24.52,24.12,24.17,5421771.0],["2026-08-19",24.17,24.3,24.02,24.06,5003675.0],["2026-08-20",24.06,24.55,24.059999465942383,24.44,7022731.0],["2026-08-21",24.44,24.440000534057617,23.71,23.77,7747240.0],["2026-08-24",23.77,23.87,23.53,23.78,4992700.0],["2026-08-25",23.78,24.3,23.780000686645508,24.25,6010449.0],["2026-08-26",24.25,24.57,24.2,24.45,4949664.0],["2026-08-27",24.45,24.55,24.15,24.35,4723700.0],["2026-08-28",24.35,24.58,24.16,24.48,4594085.0],["2026-08-31",24.48,24.479999542236328,23.83,23.89,7773513.0],["2026-09-01",23.89,24.18,23.81,24.01,4637562.0],["2026-09-02",24.01,24.08,23.75,23.84,4172700.0],["2026-09-03",23.84,23.97,23.76,23.86,2863592.0],["2026-09-04",23.86,24.29,23.85,24.14,5722727.0],["2026-09-07",24.14,24.25,24.01,24.17,4284348.0],["2026-09-08",24.17,24.43,24.12,24.35,4746400.0],["2026-09-09",24.35,24.350000381469727,23.97,23.99,4608200.0],["2026-09-10",23.99,23.99,23.68,23.7,5283387.0],["2026-09-11",23.7,23.700000762939453,23.26,23.4,5448858.0],["2026-09-14",23.4,23.6,23.35,23.57,2736880.0]]}