{"t":"600298.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",12.5194,12.777,12.4686,12.5194,1982260.0],["2010-08-23",12.5194,12.5906,12.3703,12.4754,1539187.0],["2010-08-24",12.4754,12.7058,12.394,12.6448,2358695.0],["2010-08-25",12.6448,12.644813537597656,12.3703,12.5431,3461965.0],["2010-08-26",12.5431,12.6075,12.3398,12.4347,1249812.0],["2010-08-27",12.4347,13.0075,12.43468952178955,12.9464,2576952.0],["2010-08-30",12.9464,13.1701,12.8244,13.0786,3405402.0],["2010-08-31",13.0786,13.3192,12.7973,13.2277,4338097.0],["2010-09-01",13.2277,13.3159,12.8617,13.082,4528252.0],["2010-09-02",13.082,13.6277,12.9973,13.4921,7316870.0],["2010-09-03",13.4921,13.5429,12.9803,13.1057,8623020.0],["2010-09-06",13.1057,13.1159,12.7499,12.8753,3358485.0],["2010-09-07",12.8753,12.875275611877441,12.533,12.6075,5291067.0],["2010-09-08",12.6075,12.7092,12.6075,12.6787,5466350.0],["2010-09-09",12.6787,12.7634,12.5398,12.5804,5273455.0],["2010-09-10",12.5804,13.0854,12.4415,13.0346,4827997.0],["2010-09-13",13.0346,13.2345,12.8821,13.0956,5971595.0],["2010-09-14",13.0956,13.1091,12.7295,12.8651,6437920.0],["2010-09-15",12.8651,12.865107536315918,12.8651,12.8651,0.0],["2010-09-16",12.8651,12.9464,12.3872,12.6516,7687042.0],["2010-09-17",12.6516,12.838,12.4449,12.76,2782752.0],["2010-09-20",12.76,12.9126,12.6414,12.8719,2627950.0],["2010-09-21",12.8719,12.96,12.4245,12.6313,3817730.0],["2010-09-27",12.6313,12.7668,12.472,12.7567,3356472.0],["2010-09-28",12.7567,13.2277,12.6719,13.0447,10314957.0],["2010-09-29",13.0447,13.044730186462402,12.716,12.8549,6498975.0],["2010-09-30",12.8549,13.2074,12.716,13.1091,4005520.0],["2010-10-08",13.1091,13.6107,13.109124183654785,13.4887,6073155.0],["2010-10-11",13.4887,14.2377,12.9837,13.2142,8273372.0],["2010-10-12",13.2142,13.214184761047363,12.6414,12.9329,7762457.0],["2010-10-13",12.9329,12.932888984680176,12.4991,12.6685,10624070.0],["2010-10-14",12.6685,12.668538093566895,12.2347,12.3228,6083915.0],["2010-10-15",12.3228,12.4686,12.0585,12.1737,9072232.0],["2010-10-18",12.1737,12.2178,11.5264,11.8246,10523002.0],["2010-10-19",11.8246,12.1907,11.824646949768066,12.0687,6830340.0],["2010-10-20",12.0687,12.5025,11.8992,12.3567,8286835.0],["2010-10-21",12.3567,12.4686,12.1636,12.2822,4662007.0],["2010-10-22",12.2822,12.4889,12.1602,12.3872,5655485.0],["2010-10-25",12.3872,12.7295,12.2618,12.7228,12415975.0],["2010-10-26",12.7228,13.1667,12.6245,13.1532,14573552.0],["2010-10-27",13.1532,13.5904,12.9464,13.2515,15451625.0],["2010-10-28",13.2515,13.4718,12.9837,13.221,5570910.0],["2010-10-29",13.221,13.4718,12.6719,12.8414,9011717.0],["2010-11-01",12.8414,12.9939,12.7872,12.8787,13316120.0],["2010-11-02",12.8787,12.9803,12.4076,12.6414,17971542.0],["2010-11-03",12.6414,12.9126,12.472,12.8244,5591392.0],["2010-11-04",12.8244,12.96,12.7804,12.899,7123830.0],["2010-11-05",12.899,13.2379,12.8143,12.9668,8420570.0],["2010-11-08",12.9668,12.9668,12.966784477233887,12.9668,0.0],["2010-11-09",12.9668,12.9668,12.966784477233887,12.9668,0.0],["2010-11-10",12.9668,12.9668,12.966784477233887,12.9668,0.0],["2010-11-11",12.9668,12.9668,12.966784477233887,12.9668,0.0],["2010-11-12",12.9668,12.9668,12.966784477233887,12.9668,0.0],["2010-11-15",12.9668,14.264816284179688,12.7634,14.2648,32231257.0],["2010-11-16",14.2648,15.4476,14.0581,15.1765,36322222.0],["2010-11-17",15.1765,15.2477,14.1462,14.2784,16859245.0],["2010-11-18",14.2784,15.2477,14.2343,15.2036,14613770.0],["2010-11-19",15.2036,15.8272,14.7664,15.4849,12915335.0],["2010-11-22",15.4849,15.695,14.9494,15.4849,9754757.0],["2010-11-23",15.4849,16.4711,15.1765,15.9695,10848412.0],["2010-11-24",15.9695,16.261,15.5561,15.9594,5353215.0],["2010-11-25",15.9594,16.1661,15.3188,15.3731,8359935.0],["2010-11-26",15.3731,15.5527,14.8206,15.0477,5368175.0],["2010-11-29",15.0477,15.9831,15.04770565032959,15.9492,11456320.0],["2010-11-30",15.9492,16.1932,14.9901,15.7696,7692375.0],["2010-12-01",15.7696,16.4881,15.251,16.2237,11302082.0],["2010-12-02",16.2237,16.5898,15.9051,15.9967,7281005.0],["2010-12-03",15.9967,15.9967,15.3493,15.651,3499050.0],["2010-12-06",15.651,15.8611,14.7766,14.9426,5434277.0],["2010-12-07",14.9426,15.2172,14.5732,15.1528,4202392.0],["2010-12-08",15.1528,15.152766227722168,14.6715,14.7528,5982937.0],["2010-12-09",14.7528,15.0477,14.6071,14.6851,2813340.0],["2010-12-10",14.6851,14.963,14.5732,14.9392,2961847.0],["2010-12-13",14.9392,15.3527,14.9121,15.3392,5052685.0],["2010-12-14",15.3392,15.3493,14.9799,15.0545,6707877.0],["2010-12-15",15.0545,15.1358,14.8444,15.0138,4438320.0],["2010-12-16",15.0138,15.0985,14.7257,14.8342,4299887.0],["2010-12-17",14.8342,14.9121,14.7359,14.8986,2609730.0],["2010-12-20",14.8986,14.963,14.3699,14.5529,6732540.0],["2010-12-21",14.5529,14.7359,14.1665,14.6851,4912662.0],["2010-12-22",14.6851,14.685064315795898,14.1936,14.3089,5862145.0],["2010-12-23",14.3089,14.397,14.014,14.1835,5893660.0],["2010-12-24",14.1835,14.3224,13.9971,14.2106,3450320.0],["2010-12-27",14.2106,14.5732,14.0649,14.2004,6222400.0],["2010-12-28",14.2004,14.5732,13.7937,14.4953,7527702.0],["2010-12-29",14.4953,14.4953,14.495274543762207,14.4953,0.0],["2010-12-30",14.4953,14.946,14.38,14.7461,7675602.0],["2010-12-31",14.7461,15.19,14.6071,15.007,7254197.0],["2011-01-04",15.007,15.9289,15.00703239440918,15.2375,9705155.0],["2011-01-05",15.2375,15.251,14.8715,14.9664,5413022.0],["2011-01-06",14.9664,15.1121,14.4648,14.5088,4927852.0],["2011-01-07",14.5088,14.7427,14.3767,14.5054,3720547.0],["2011-01-10",14.5054,14.5969,14.0547,14.0581,3913940.0],["2011-01-11",14.0581,14.1496,13.7226,13.8954,4149840.0],["2011-01-12",13.8954,14.0106,13.5497,13.709,5735547.0],["2011-01-13",13.709,14.0987,13.5565,13.7226,6864632.0],["2011-01-14",13.7226,13.722553253173828,13.4243,13.4853,4550385.0],["2011-01-17",13.4853,13.7226,12.9397,13.0854,5294515.0],["2011-01-18",13.0854,13.7531,13.0786,13.5904,8397130.0],["2011-01-19",13.5904,13.7192,13.4548,13.7056,3048840.0],["2011-01-20",13.7056,13.9361,13.5904,13.7259,5241485.0],["2011-01-21",13.7259,13.8886,13.0413,13.4108,9161510.0],["2011-01-24",13.4108,13.410755157470703,12.068663597106934,12.0687,13173205.0],["2011-01-25",12.0687,12.0992,11.3705,11.8653,11187865.0],["2011-01-26",11.8653,11.9975,11.5433,11.8958,4346210.0],["2011-01-27",11.8958,12.1636,11.5467,12.0822,5073062.0],["2011-01-28",12.0822,12.4652,12.0788,12.3093,3529505.0],["2011-01-31",12.3093,12.4313,11.8653,12.1907,4811440.0],["2011-02-01",12.1907,12.2517,11.9365,12.1229,2621067.0],["2011-02-09",12.1229,12.655,12.1161,12.1974,4171157.0],["2011-02-10",12.1974,12.455,11.8619,12.4516,4177845.0],["2011-02-11",12.4516,12.7905,12.2788,12.7329,5173047.0],["2011-02-14",12.7329,12.9464,12.7126,12.8278,5488680.0],["2011-02-15",12.8278,12.8753,12.6685,12.6923,6167152.0],["2011-02-16",12.6923,12.7973,12.5092,12.7838,3845577.0],["2011-02-17",12.7838,13.0583,12.699,12.7533,4302872.0],["2011-02-18",12.7533,12.8787,12.6245,12.7736,3521157.0],["2011-02-21",12.7736,12.8719,12.6414,12.7295,5683295.0],["2011-02-22",12.7295,12.9464,12.533,12.5398,4940837.0],["2011-02-23",12.5398,12.5398,12.539751052856445,12.5398,0.0],["2011-02-24",12.5398,12.7058,12.0822,12.1669,9623367.0],["2011-02-25",12.1669,12.3262,12.0483,12.1059,7469815.0],["2011-02-28",12.1059,12.2042,12.0822,12.1873,9932760.0],["2011-03-01",12.1873,12.5669,12.187281608581543,12.5567,9188367.0],["2011-03-02",12.5567,12.638,12.1907,12.3398,10773442.0],["2011-03-03",12.3398,12.3771,12.0924,12.1161,6015275.0],["2011-03-04",12.1161,12.2008,12.0788,12.1263,5552567.0],["2011-03-07",12.1263,12.3364,12.0754,12.3296,8377040.0],["2011-03-08",12.3296,12.3669,12.1364,12.1974,5126435.0],["2011-03-09",12.1974,12.333,12.1703,12.2008,6447847.0],["2011-03-10",12.2008,12.4245,12.0856,12.228,7489412.0],["2011-03-11",12.228,12.3872,12.1941,12.272,7048567.0],["2011-03-14",12.272,12.4008,12.0416,12.3974,12415167.0],["2011-03-15",12.3974,12.397408485412598,12.0348,12.0856,9136772.0],["2011-03-16",12.0856,12.1839,12.0653,12.1297,6690647.0],["2011-03-17",12.1297,12.129667282104492,11.845,12.0246,9158830.0],["2011-03-18",12.0246,12.1839,11.8484,11.9365,5101997.0],["2011-03-21",11.9365,11.936487197875977,11.6179,11.6586,7500592.0],["2011-03-22",11.6586,11.767,11.5061,11.523,10235632.0],["2011-03-23",11.523,11.7535,11.479,11.7365,7927377.0],["2011-03-24",11.7365,11.9128,11.6992,11.8111,6496452.0],["2011-03-25",11.8111,11.889,11.767,11.7975,4550162.0],["2011-03-28",11.7975,11.828,11.5027,11.584,9443205.0],["2011-03-29",11.584,11.6518,11.4417,11.4959,7972342.0],["2011-03-30",11.4959,11.6044,11.4213,11.54,6320375.0],["2011-03-31",11.54,11.6586,11.4925,11.5671,3401960.0],["2011-04-01",11.5671,11.9975,11.5670747756958,11.9738,9397335.0],["2011-04-06",11.9738,12.0856,11.7162,11.7603,8077525.0],["2011-04-07",11.7603,11.9263,11.7094,11.8043,6994807.0],["2011-04-08",11.8043,12.0178,11.7636,11.967,6462180.0],["2011-04-11",11.967,12.0483,11.7772,11.9602,9770732.0],["2011-04-12",11.9602,12.2517,11.828,12.2144,9147897.0],["2011-04-13",12.2144,12.3872,12.0483,12.2856,8908785.0],["2011-04-14",12.2856,12.3839,12.1534,12.1907,7266867.0],["2011-04-15",12.1907,12.2618,12.0246,12.1161,8573807.0],["2011-04-18",12.1161,12.1229,11.9128,12.0721,5219637.0],["2011-04-19",12.0721,12.1503,11.8236,12.055,4320172.0],["2011-04-20",12.055,12.5077,11.9393,12.3852,7805417.0],["2011-04-21",12.3852,12.5077,12.2218,12.4192,6052485.0],["2011-04-22",12.4192,12.5656,12.2626,12.5009,8074342.0],["2011-04-25",12.5009,12.6574,12.2831,12.443,6266447.0],["2011-04-26",12.443,12.4498,12.0448,12.2831,7844610.0],["2011-04-27",12.2831,12.5247,12.1844,12.2729,3841507.0],["2011-04-28",12.2729,12.2933,11.81,11.8338,4383197.0],["2011-04-29",11.8338,11.9802,11.793,11.9155,3342515.0],["2011-05-03",11.9155,12.2354,11.5717,12.1061,3750880.0],["2011-05-04",12.1061,12.2661,11.9359,12.1061,4805205.0],["2011-05-05",12.1061,12.3205,11.9291,12.3171,5138350.0],["2011-05-06",12.3171,12.6711,12.1844,12.6438,9596590.0],["2011-05-09",12.6438,12.6949,12.4362,12.5077,3557840.0],["2011-05-10",12.5077,12.5213,12.2558,12.3477,3451952.0],["2011-05-11",12.3477,12.7153,12.2558,12.6234,9051992.0],["2011-05-12",12.6234,12.7119,12.4226,12.5111,4194255.0],["2011-05-13",12.5111,12.5826,12.3375,12.4771,2781505.0],["2011-05-16",12.4771,12.831,12.477063179016113,12.7255,5970682.0],["2011-05-17",12.7255,12.8583,12.5928,12.6813,4541805.0],["2011-05-18",12.6813,12.6813,12.68127155303955,12.6813,0.0],["2011-05-19",12.6813,12.7017,12.2865,12.3716,6364845.0],["2011-05-20",12.3716,12.375,12.1367,12.3069,4705117.0],["2011-05-23",12.3069,12.3579,11.8134,12.0414,4692380.0],["2011-05-24",12.0414,12.0721,11.7079,11.8134,2634070.0],["2011-05-25",11.8134,11.9802,11.7079,11.7249,2364735.0],["2011-05-26",11.7249,11.8781,11.6126,11.6841,1824725.0],["2011-05-27",11.6841,11.7011,11.2382,11.3743,3406722.0],["2011-05-30",11.3743,11.6228,11.2552,11.3641,1754362.0],["2011-05-31",11.3641,11.5717,10.9523,11.4254,2911315.0],["2011-06-01",11.4254,11.6398,11.2518,11.5888,1849345.0],["2011-06-02",11.5888,11.588761329650879,11.2688,11.2927,1289935.0],["2011-06-03",11.2927,11.5139,11.292661666870117,11.405,1583552.0],["2011-06-07",11.405,11.4833,11.245,11.4424,1810770.0],["2011-06-08",11.4424,11.5922,11.2144,11.5445,1855425.0],["2011-06-09",11.5445,11.776,11.4424,11.5513,3243700.0],["2011-06-10",11.5513,11.6636,11.3097,11.5751,1638987.0],["2011-06-13",11.5751,11.6398,11.2654,11.5241,1650272.0],["2011-06-14",11.5241,11.7113,11.4628,11.5888,3267792.0],["2011-06-15",11.5888,11.7419,11.4322,11.5343,3058820.0],["2011-06-16",11.5343,11.5377,10.9625,11.0714,3038952.0],["2011-06-17",11.0714,11.2246,10.9693,11.0272,2768982.0],["2011-06-20",11.0272,11.0782,10.663,10.68,2566097.0],["2011-06-21",10.68,10.7379,10.5507,10.6766,1657867.0],["2011-06-22",10.6766,11.0204,10.67663860321045,10.9863,4017922.0],["2011-06-23",10.9863,11.1225,10.8979,11.1225,2341685.0],["2011-06-24",11.1225,11.5717,10.9693,11.4526,5368392.0],["2011-06-27",11.4526,11.6058,11.3607,11.4424,2623462.0],["2011-06-28",11.4424,11.5037,11.3846,11.4288,2193055.0],["2011-06-29",11.4288,11.4526,11.262,11.3097,1431167.0],["2011-06-30",11.3097,11.3846,11.2212,11.2995,2848755.0],["2011-07-01",11.2995,11.5717,11.299468994140625,11.405,3209162.0],["2011-07-04",11.405,11.5786,11.404974937438965,11.5411,3657325.0],["2011-07-05",11.5411,11.7419,11.541112899780273,11.6058,4055635.0],["2011-07-06",11.6058,11.6058,11.3982,11.439,5089537.0],["2011-07-07",11.439,11.7964,11.3982,11.7385,7662810.0],["2011-07-08",11.7385,11.7419,11.5207,11.5581,2415315.0],["2011-07-11",11.5581,11.8372,11.4356,11.8338,6746470.0],["2011-07-12",11.8338,12.0176,11.7181,11.7725,5183692.0],["2011-07-13",11.7725,12.0618,11.7623,11.9836,4229162.0],["2011-07-14",11.9836,12.1946,11.9189,12.0652,6227630.0],["2011-07-15",12.0652,12.2626,11.987,12.1027,6857177.0],["2011-07-18",12.1027,12.46,11.9121,12.3579,7521087.0],["2011-07-19",12.3579,12.5077,12.2014,12.3035,5372967.0],["2011-07-20",12.3035,12.375,12.004,12.2116,5714147.0],["2011-07-21",12.2116,12.21159553527832,12.0244,12.1367,1891287.0],["2011-07-22",12.1367,12.3069,12.1265,12.249,3430865.0],["2011-07-25",12.249,12.3716,12.0686,12.1367,5892795.0],["2011-07-26",12.1367,12.13671875,11.7964,12.0516,4245527.0],["2011-07-27",12.0516,12.1367,11.9121,12.1333,3484547.0],["2011-07-28",12.1333,12.1946,12.0074,12.1435,2872540.0],["2011-07-29",12.1435,12.4396,12.1163,12.2626,5694077.0],["2011-08-01",12.2626,12.2967,12.0686,12.1605,3831075.0],["2011-08-02",12.1605,12.1776,11.9665,12.1163,2491712.0],["2011-08-03",12.1163,12.1197,11.9461,12.0278,1444430.0],["2011-08-04",12.0278,12.2524,12.0142,12.249,1527570.0],["2011-08-05",12.249,12.4566,11.7998,12.3103,3477037.0],["2011-08-08",12.3103,12.310295104980469,11.8781,12.0346,4637692.0],["2011-08-09",12.0346,12.1197,11.5037,11.7419,6317522.0],["2011-08-10",11.7419,12.1061,11.74191665649414,11.9087,6412435.0],["2011-08-11",11.9087,12.4226,11.7487,12.3716,9346375.0],["2011-08-12",12.3716,12.8106,12.3682,12.6779,11354592.0],["2011-08-15",12.6779,12.8038,12.5519,12.7323,4719935.0],["2011-08-16",12.7323,12.7391,12.4737,12.5213,3728455.0],["2011-08-17",12.5213,12.654,12.4294,12.5826,3623497.0],["2011-08-18",12.5826,12.582571983337402,12.3035,12.4907,3601225.0],["2011-08-19",12.4907,12.4907,12.490677833557129,12.4907,0.0],["2011-08-22",12.4907,12.6336,12.2524,12.3205,3090112.0],["2011-08-23",12.3205,12.3716,12.1673,12.3682,2140270.0],["2011-08-24",12.3682,12.4669,12.2729,12.3273,2154947.0],["2011-08-25",12.3273,12.4396,12.2831,12.4226,2838330.0],["2011-08-26",12.4226,12.4839,12.2184,12.2763,2539335.0],["2011-08-29",12.2763,12.3103,12.1163,12.1844,3422015.0],["2011-08-30",12.1844,12.3818,12.1708,12.2218,2320655.0],["2011-08-31",12.2218,12.3171,12.1401,12.1605,1864122.0],["2011-09-01",12.1605,12.2524,11.9223,11.9529,2060247.0],["2011-09-02",11.9529,11.9631,11.7521,11.7589,1411972.0],["2011-09-05",11.7589,11.9325,11.5956,11.8032,2501610.0],["2011-09-06",11.8032,11.8066,11.6466,11.7794,462937.0],["2011-09-07",11.7794,12.0074,11.7079,11.9597,626155.0],["2011-09-08",11.9597,12.1435,11.9087,11.9802,1916325.0],["2011-09-09",11.9802,12.055,11.8032,12.0006,927107.0],["2011-09-13",12.0006,12.0006,12.000579833984375,12.0006,0.0],["2011-09-14",12.0006,12.000579833984375,11.5309,11.8917,3140082.0],["2011-09-15",11.8917,11.9189,11.5786,11.8542,1490507.0],["2011-09-16",11.8542,11.9121,11.8032,11.9087,870915.0],["2011-09-19",11.9087,11.9325,11.8372,11.8542,392587.0],["2011-09-20",11.8542,11.8815,11.7419,11.8781,478105.0],["2011-09-21",11.8781,12.2558,11.7828,12.2456,3378772.0],["2011-09-22",12.2456,12.245630264282227,11.9529,12.055,1719562.0],["2011-09-23",12.055,12.055033683776855,11.6364,11.987,1886712.0],["2011-09-26",11.987,11.986967086791992,11.6704,11.6773,1095065.0],["2011-09-27",11.6773,11.844,11.2756,11.4867,2297250.0],["2011-09-28",11.4867,11.6398,10.9625,11.1293,2585085.0],["2011-09-29",11.1293,11.1633,10.8162,10.8332,1286447.0],["2011-09-30",10.8332,10.8911,10.7073,10.7855,1160405.0],["2011-10-10",10.7855,10.8877,10.5916,10.6256,706327.0],["2011-10-11",10.6256,10.8774,9.9177,9.9619,4413250.0],["2011-10-12",9.9619,10.2036,9.7611,10.1219,7502265.0],["2011-10-13",10.1219,10.4316,10.0912,10.241,2981702.0],["2011-10-14",10.241,10.3227,9.8019,10.1355,5170800.0],["2011-10-17",10.1355,10.292,9.9551,10.0572,3919200.0],["2011-10-18",10.0572,10.057207107543945,9.3935,9.414,5498302.0],["2011-10-19",9.414,9.5058,9.1451,9.1621,5006265.0],["2011-10-20",9.1621,9.237,8.9239,8.9987,4955337.0],["2011-10-21",8.9987,9.1179,8.9136,8.9647,1724322.0],["2011-10-24",8.9647,9.2472,8.964698791503906,9.2234,2753687.0],["2011-10-25",9.2234,9.5467,9.22336196899414,9.5297,4184882.0],["2011-10-26",9.5297,9.8292,9.4106,9.7611,4088032.0],["2011-10-27",9.7611,9.8972,9.5807,9.6522,2839980.0],["2011-10-28",9.6522,9.8734,9.642,9.853,5478782.0],["2011-10-31",9.853,9.9994,9.7033,9.87,2796782.0],["2011-11-01",9.87,9.870019912719727,9.87,9.87,0.0],["2011-11-02",9.87,10.1083,9.6658,10.0436,5665600.0],["2011-11-03",10.0436,10.3601,10.0402,10.1797,6733982.0],["2011-11-04",10.1797,10.4554,10.1457,10.3669,5508325.0],["2011-11-07",10.3669,10.5507,10.2172,10.2444,2294055.0],["2011-11-08",10.2444,10.3125,10.1525,10.2138,1258795.0],["2011-11-09",10.2138,10.2955,9.9755,10.2104,5279805.0],["2011-11-10",10.2104,10.210363388061523,9.9959,10.1797,2542192.0],["2011-11-11",10.1797,10.3805,10.0504,10.2274,2993327.0],["2011-11-14",10.2274,10.7209,10.0402,10.6052,4778460.0],["2011-11-15",10.6052,10.857,10.5507,10.8502,4453977.0],["2011-11-16",10.8502,10.9898,10.6358,10.7277,10606255.0],["2011-11-17",10.7277,10.823,10.3771,10.486,4130595.0],["2011-11-18",10.486,10.486042976379395,10.2818,10.3465,2422682.0],["2011-11-21",10.3465,10.4316,10.0742,10.3499,2059075.0],["2011-11-22",10.3499,10.349905014038086,10.1457,10.207,2183035.0],["2011-11-23",10.207,10.3057,10.0232,10.0606,1338310.0],["2011-11-24",10.0606,10.4486,9.8734,10.2104,2202735.0],["2011-11-25",10.2104,10.3023,10.1525,10.2784,2545860.0],["2011-11-28",10.2784,10.3805,10.1763,10.3567,1883912.0],["2011-11-29",10.3567,11.2654,10.3295,10.789,6088477.0],["2011-11-30",10.789,10.9829,10.5337,10.84,3717472.0],["2011-12-01",10.84,11.211,10.8094,10.8945,4880490.0],["2011-12-02",10.8945,11.2246,10.857,11.1803,10403685.0],["2011-12-05",11.1803,11.2314,10.7583,10.9421,3201517.0],["2011-12-06",10.9421,11.0204,10.6698,10.9455,4183757.0],["2011-12-07",10.9455,11.1803,10.7311,10.8877,2377392.0],["2011-12-08",10.8877,10.9932,10.6562,10.8672,2290242.0],["2011-12-09",10.8672,10.867229461669922,10.5439,10.8502,3277227.0],["2011-12-12",10.8502,11.2042,10.8196,11.1055,5820952.0],["2011-12-13",11.1055,11.1259,10.5507,11.0578,6189237.0],["2011-12-14",11.0578,11.057825088500977,10.5779,10.9966,4170115.0],["2011-12-15",10.9966,11.0953,10.68,10.8502,3494097.0],["2011-12-16",10.8502,10.9149,10.5507,10.8468,3475510.0],["2011-12-19",10.8468,10.846809387207031,9.9041,10.4452,6171327.0],["2011-12-20",10.4452,10.44520092010498,10.1083,10.3873,2802190.0],["2011-12-21",10.3873,10.4928,10.0402,10.241,2323010.0],["2011-12-22",10.241,10.240994453430176,9.3289,10.2002,6380105.0],["2011-12-23",10.2002,10.2818,9.9109,10.224,1661750.0],["2011-12-26",10.224,10.223977088928223,10.0538,10.1049,813275.0],["2011-12-27",10.1049,10.1355,9.6998,9.8088,636047.0],["2011-12-28",9.8088,10.2104,9.2574,9.87,4540770.0],["2011-12-29",9.87,9.870019912719727,9.6998,9.7951,1582797.0],["2011-12-30",9.7951,10.0742,9.6352,10.0096,1868075.0],["2012-01-04",10.0096,10.2648,9.9551,10.0062,2132305.0],["2012-01-05",10.0062,10.0062,9.0055,9.3187,2952167.0],["2012-01-06",9.3187,9.3561,8.9851,9.3391,1867292.0],["2012-01-09",9.3391,9.5943,9.2166,9.5433,3235707.0],["2012-01-10",9.5433,10.0232,9.543285369873047,9.9959,1983740.0],["2012-01-11",9.9959,10.1593,9.7033,9.9143,1015370.0],["2012-01-12",9.9143,10.013,9.7849,9.8768,1235515.0],["2012-01-13",9.8768,10.0572,9.3935,9.6148,2023622.0],["2012-01-16",9.6148,9.614760398864746,8.654983520507812,8.655,3326402.0],["2012-01-17",8.655,8.9443,8.1343,8.7128,5320467.0],["2012-01-18",8.7128,8.832,8.1002,8.1989,9043235.0],["2012-01-19",8.1989,8.5359,8.0696,8.4814,4819652.0],["2012-01-20",8.4814,8.883,8.481409072875977,8.7911,8209972.0],["2012-01-30",8.7911,8.866,8.6141,8.6992,5980007.0],["2012-01-31",8.6992,8.7435,8.6754,8.7265,2249787.0],["2012-02-01",8.7265,8.9851,8.6175,8.8456,2841562.0],["2012-02-02",8.8456,9.0192,8.8184,8.9851,2838422.0],["2012-02-03",8.9851,9.3969,8.9511,9.1995,4373915.0],["2012-02-06",9.1995,9.3663,9.1247,9.305,3379380.0],["2012-02-07",9.305,9.4071,9.1383,9.3425,3780982.0],["2012-02-08",9.3425,9.5501,9.2404,9.4786,2157475.0],["2012-02-09",9.4786,9.5229,9.3663,9.4514,2092650.0],["2012-02-10",9.4514,9.4514,9.2608,9.3969,1882312.0],["2012-02-13",9.3969,9.6658,9.2268,9.6318,2370840.0],["2012-02-14",9.6318,9.6658,9.5161,9.5977,1212502.0],["2012-02-15",9.5977,9.6318,9.5297,9.5943,1252927.0],["2012-02-16",9.5943,9.594338417053223,9.3595,9.3731,6198445.0],["2012-02-17",9.3731,9.373114585876465,9.22,9.2336,3258515.0],["2012-02-20",9.2336,9.3935,9.0566,9.077,8003075.0],["2012-02-21",9.077,9.2438,9.077,9.2234,6560325.0],["2012-02-22",9.2234,9.3255,9.1417,9.3084,5954520.0],["2012-02-23",9.3084,9.4786,9.3084,9.3323,9108032.0],["2012-02-24",9.3323,9.6454,9.33227252960205,9.6352,9693557.0],["2012-02-27",9.6352,9.7271,9.4922,9.5433,13061500.0],["2012-02-28",9.5433,9.5773,9.1893,9.3527,9005262.0],["2012-02-29",9.3527,9.3527,9.2234,9.2336,6966225.0],["2012-03-01",9.2336,9.233572959899902,9.0532,9.1213,6551782.0],["2012-03-02",9.1213,9.3153,9.1076,9.254,6668830.0],["2012-03-05",9.254,9.5637,9.25399112701416,9.5569,11971575.0],["2012-03-06",9.5569,9.6488,9.4922,9.5773,12868302.0],["2012-03-07",9.5773,9.5909,9.4446,9.5875,7700330.0],["2012-03-08",9.5875,9.9551,9.5739,9.9041,8897612.0],["2012-03-09",9.9041,9.9381,9.7611,9.8564,7787772.0],["2012-03-12",9.8564,10.3363,9.5637,10.1355,18155342.0],["2012-03-13",10.1355,10.6358,10.0742,10.5813,19542705.0],["2012-03-14",10.5813,10.6426,10.2138,10.3431,8925487.0],["2012-03-15",10.3431,10.5167,10.0504,10.3363,10390732.0],["2012-03-16",10.3363,10.6018,10.2444,10.5643,5728400.0],["2012-03-19",10.5643,10.564324378967285,10.2444,10.401,4970420.0],["2012-03-20",10.401,10.4418,10.0912,10.1117,4065427.0],["2012-03-21",10.1117,10.3431,9.7611,9.9585,6331765.0],["2012-03-22",9.9585,9.9721,9.7339,9.8598,1717982.0],["2012-03-23",9.8598,10.0742,9.7101,9.9381,3422945.0],["2012-03-26",9.9381,10.064,9.7747,9.87,1669460.0],["2012-03-27",9.87,9.9687,9.5909,9.676,3691710.0],["2012-03-28",9.676,9.676019668579102,9.077,9.1485,5970715.0],["2012-03-29",9.1485,9.1485,8.9443,9.0668,3400570.0],["2012-03-30",9.0668,9.066801071166992,9.0668,9.0668,0.0],["2012-04-05",9.0668,9.3187,9.066801071166992,9.2846,2826187.0],["2012-04-06",9.2846,9.4786,9.2846,9.4242,4901507.0],["2012-04-09",9.4242,9.4412,9.0192,9.3459,2542145.0],["2012-04-10",9.3459,9.3459,9.345885276794434,9.3459,0.0],["2012-04-11",9.3459,9.4616,9.2234,9.3833,2052185.0],["2012-04-12",9.3833,9.4854,9.2914,9.4276,4151905.0],["2012-04-13",9.4276,9.8019,9.427569389343262,9.7407,10067505.0],["2012-04-16",9.7407,9.740686416625977,9.5433,9.5773,5827835.0],["2012-04-17",9.5773,9.693,9.3867,9.4174,5315412.0],["2012-04-18",9.4174,9.6964,9.417357444763184,9.659,4940670.0],["2012-04-19",9.659,9.7679,9.4276,9.7101,7696157.0],["2012-04-20",9.7101,9.8462,9.5841,9.6522,9992242.0],["2012-04-23",9.6522,9.652195930480957,9.254,9.2778,9375102.0],["2012-04-24",9.2778,9.3016,9.0055,9.1553,4686430.0],["2012-04-25",9.1553,9.2506,9.026,9.1791,2857695.0],["2012-04-26",9.1791,9.2846,9.1213,9.2063,2201955.0],["2012-04-27",9.2063,9.2404,8.8762,8.9545,6216522.0],["2012-05-02",8.9545,9.094,8.849,8.9681,7371217.0],["2012-05-03",8.9681,9.2234,8.9613,9.2132,7599330.0],["2012-05-04",9.2132,9.3153,9.1621,9.2812,5417782.0],["2012-05-07",9.2812,9.4956,9.254,9.4786,7166045.0],["2012-05-08",9.4786,9.4956,9.3595,9.4616,3158562.0],["2012-05-09",9.4616,9.461604118347168,9.1825,9.3016,4725110.0],["2012-05-10",9.3016,9.3527,9.2268,9.2948,2979500.0],["2012-05-11",9.2948,9.305,9.1144,9.1451,4204117.0],["2012-05-14",9.1451,9.2914,8.9783,9.0566,7145107.0],["2012-05-15",9.0566,9.056591987609863,8.8456,8.9239,4345015.0],["2012-05-16",8.9239,9.0328,8.7571,9.0294,5539077.0],["2012-05-17",9.0294,9.094,8.9511,9.0566,3540737.0],["2012-05-18",9.0566,9.0838,8.849,8.9102,3734397.0],["2012-05-21",8.9102,8.9681,8.8115,8.9068,2176472.0],["2012-05-22",8.9068,9.0746,8.9034,9.0335,1927985.0],["2012-05-23",9.0335,9.1328,9.0061,9.0814,4188867.0],["2012-05-24",9.0814,9.1328,9.0369,9.1156,2151997.0],["2012-05-25",9.1156,9.1225,8.9068,9.0951,3599622.0],["2012-05-28",9.0951,9.1191,8.8829,8.9924,2727377.0],["2012-05-29",8.9924,9.0711,8.9274,9.0027,4805407.0],["2012-05-30",9.0027,9.002685546875,8.8521,8.8658,3741965.0],["2012-05-31",8.8658,9.0027,8.7733,8.8658,4093885.0],["2012-06-01",8.8658,9.0335,8.865765571594238,9.0232,4411175.0],["2012-06-04",9.0232,9.023224830627441,8.8658,8.8795,2226027.0],["2012-06-05",8.8795,8.9958,8.8658,8.924,1783260.0],["2012-06-06",8.924,9.0095,8.8144,8.8418,2149330.0],["2012-06-07",8.8418,8.9308,8.7562,8.7631,3075700.0],["2012-06-08",8.7631,8.8486,8.5269,8.5953,5571935.0],["2012-06-11",8.5953,8.7733,8.5371,8.7391,3135475.0],["2012-06-12",8.7391,8.739109992980957,8.2085,8.2428,7917402.0],["2012-06-13",8.2428,8.3044,8.0716,8.277,7918160.0],["2012-06-14",8.277,8.4926,8.1983,8.455,8708090.0],["2012-06-15",8.455,8.6125,8.3865,8.4687,4354897.0],["2012-06-18",8.4687,8.6261,8.4584,8.4858,4471960.0],["2012-06-19",8.4858,8.7494,8.48580265045166,8.6946,10008480.0],["2012-06-20",8.6946,8.8144,8.6672,8.7494,3700702.0],["2012-06-21",8.7494,8.7562,8.6261,8.7015,3192727.0],["2012-06-25",8.7015,8.701454162597656,8.2496,8.52,2015257.0],["2012-06-26",8.52,8.520033836364746,8.277,8.4584,915332.0],["2012-06-27",8.4584,8.6125,8.3694,8.4002,1727752.0],["2012-06-28",8.4002,8.4481,8.1983,8.2085,2453997.0],["2012-06-29",8.2085,8.4516,8.099,8.4242,1662497.0],["2012-07-02",8.4242,8.7015,8.2873,8.6706,3932362.0],["2012-07-03",8.6706,8.6809,8.2222,8.3797,6651217.0],["2012-07-04",8.3797,8.4276,8.2325,8.3728,6309327.0],["2012-07-05",8.3728,8.3865,8.1983,8.2462,2291530.0],["2012-07-06",8.2462,8.4892,8.164,8.4379,5025472.0],["2012-07-09",8.4379,8.5851,8.2907,8.4926,5432005.0],["2012-07-10",8.4926,8.6261,8.4139,8.5508,4511747.0],["2012-07-11",8.5508,8.6262,8.3831,8.6227,2185855.0],["2012-07-12",8.6227,9.0575,8.5303,9.0301,11399852.0],["2012-07-13",9.0301,9.0575,8.9068,9.054,4440565.0],["2012-07-16",9.054,9.143,8.8247,8.876,6747387.0],["2012-07-17",8.876,8.9685,8.7733,8.8931,3211360.0],["2012-07-18",8.8931,8.9,8.6878,8.9,4169557.0],["2012-07-19",8.9,9.1054,8.7973,9.0883,5188050.0],["2012-07-20",9.0883,9.1396,9.0061,9.0643,3567527.0],["2012-07-23",9.0643,9.064303398132324,8.7083,8.8076,2202170.0],["2012-07-24",8.8076,8.8589,8.657,8.7117,4537660.0],["2012-07-25",8.7117,8.8863,8.657,8.8692,3378840.0],["2012-07-26",8.8692,8.9376,8.7494,8.7699,2509555.0],["2012-07-27",8.7699,8.8692,8.5235,8.6364,3527895.0],["2012-07-30",8.6364,8.6501,8.39,8.4173,1876947.0],["2012-07-31",8.4173,8.417342185974121,8.0271,8.2017,4663087.0],["2012-08-01",8.2017,8.2975,8.01,8.0374,5573075.0],["2012-08-02",8.0374,8.1058,7.8046,7.9929,2993932.0],["2012-08-03",7.9929,8.1024,7.99287748336792,8.0716,1794075.0],["2012-08-06",8.0716,8.2838,8.0442,8.2085,3383015.0],["2012-08-07",8.2085,8.2838,8.1469,8.2188,1998672.0],["2012-08-08",8.2188,8.2565,8.0545,8.1709,3166825.0],["2012-08-09",8.1709,8.2701,8.0956,8.2599,3355245.0],["2012-08-10",8.2599,8.3146,8.2154,8.2941,2804497.0],["2012-08-13",8.2941,8.3489,8.01,8.0408,2988427.0],["2012-08-14",8.0408,8.0716,7.945,8.0237,2874777.0],["2012-08-15",8.0237,8.023687362670898,7.387,7.4589,13104115.0],["2012-08-16",7.4589,7.6335,7.3528,7.5616,6310655.0],["2012-08-17",7.5616,7.561570644378662,7.3562,7.4144,5381652.0],["2012-08-20",7.4144,7.4349,7.1371,7.3083,6361767.0],["2012-08-21",7.3083,7.4657,7.2638,7.4623,6959205.0],["2012-08-22",7.4623,7.4691,7.3767,7.4212,3339305.0],["2012-08-23",7.4212,7.452,7.3254,7.387,3425147.0],["2012-08-24",7.387,7.3869948387146,7.2124,7.3288,2923105.0],["2012-08-27",7.3288,7.328804016113281,7.1371,7.1508,1693592.0],["2012-08-28",7.1508,7.274,7.1132,7.1371,2172370.0],["2012-08-29",7.1371,7.2227,7.1166,7.144,1402040.0],["2012-08-30",7.144,7.2193,7.0515,7.1234,1361242.0],["2012-08-31",7.1234,7.2227,7.123419761657715,7.1508,1840467.0],["2012-09-03",7.1508,7.274,7.0858,7.233,2842950.0],["2012-09-04",7.233,7.2603,7.1303,7.185,2461065.0],["2012-09-05",7.185,7.2398,7.1234,7.1405,2121752.0],["2012-09-06",7.1405,7.2227,6.9865,7.0173,4909767.0],["2012-09-07",7.0173,7.3767,7.017302989959717,7.298,11038985.0],["2012-09-10",7.298,7.322,7.2501,7.2912,6754187.0],["2012-09-11",7.2912,7.4623,7.1987,7.4418,7762490.0],["2012-09-12",7.4418,7.5581,7.4075,7.4486,5073350.0],["2012-09-13",7.4486,7.4623,7.2569,7.2638,4920340.0],["2012-09-14",7.2638,7.3733,7.2158,7.2535,3373107.0],["2012-09-17",7.2535,7.3117,7.0892,7.096,3246880.0],["2012-09-18",7.096,7.1953,7.0858,7.1029,2444985.0],["2012-09-19",7.1029,7.2227,7.055,7.1885,3436795.0],["2012-09-20",7.1885,7.1885,6.9043,6.9078,4184190.0],["2012-09-21",6.9078,6.9454,6.8153,6.829,2029380.0],["2012-09-24",6.829,6.8496,6.675,6.8461,1996080.0],["2012-09-25",6.8461,6.8975,6.6545,6.6681,2592395.0],["2012-09-26",6.6681,6.7092,6.5757,6.5894,4245575.0],["2012-09-27",6.5894,6.7571,6.5723,6.7058,3631497.0],["2012-09-28",6.7058,6.9078,6.6784,6.8838,3773677.0],["2012-10-08",6.8838,6.9112,6.7845,6.8153,2469465.0],["2012-10-09",6.8153,6.966,6.8153,6.9557,3904057.0],["2012-10-10",6.9557,6.962533473968506,6.8838,6.9625,3244450.0],["2012-10-11",6.9625,7.055,6.9043,6.9694,3602302.0],["2012-10-12",6.9694,7.0173,6.7674,6.7914,5740747.0],["2012-10-15",6.7914,6.8188,6.7263,6.7572,1367535.0],["2012-10-16",6.7572,6.9146,6.7092,6.8222,2718855.0],["2012-10-17",6.8222,6.9043,6.764,6.8598,2326230.0],["2012-10-18",6.8598,7.0002,6.8051,6.9899,5416955.0],["2012-10-19",6.9899,7.0241,6.9386,6.9488,2393277.0],["2012-10-22",6.9488,6.9488420486450195,6.764,6.8838,4700050.0],["2012-10-23",6.8838,6.9078,6.7366,6.7435,5150905.0],["2012-10-24",6.7435,6.743457794189453,6.4456,6.4662,10330997.0],["2012-10-25",6.4662,6.5038,6.2608,6.2745,7423967.0],["2012-10-26",6.2745,6.274495601654053,5.6926,5.8671,25525612.0],["2012-10-29",5.8671,5.867149353027344,5.6994,5.7645,7695362.0],["2012-10-30",5.7645,5.8774,5.764457702636719,5.874,9921947.0],["2012-10-31",5.874,5.9356,5.8192,5.8637,8886127.0],["2012-11-01",5.8637,5.9698,5.8466,5.8911,5865615.0],["2012-11-02",5.8911,5.9117,5.7439,5.8877,6547185.0],["2012-11-05",5.8877,5.9048,5.8192,5.8295,5591325.0],["2012-11-06",5.8295,5.8535,5.72,5.7747,3426470.0],["2012-11-07",5.7747,5.8124,5.7508,5.7816,2044442.0],["2012-11-08",5.7816,5.7815728187561035,5.5762,5.583,4129465.0],["2012-11-09",5.583,5.6001,5.4324,5.4427,4475952.0],["2012-11-12",5.4427,5.6481,5.4256,5.6173,3626237.0],["2012-11-13",5.6173,5.617265701293945,5.5009,5.5351,2005950.0],["2012-11-14",5.5351,5.631,5.4803,5.5283,4363202.0],["2012-11-15",5.5283,5.528264999389648,5.1346,5.3742,7182407.0],["2012-11-16",5.3742,5.374227046966553,5.1004,5.1517,6839725.0],["2012-11-19",5.1517,5.162,5.0251,5.1243,4240102.0],["2012-11-20",5.1243,5.1586,5.0662,5.1038,2340762.0],["2012-11-21",5.1038,5.1962,4.9977,5.1894,5993487.0],["2012-11-22",5.1894,5.189382076263428,5.0525,5.0833,5320267.0],["2012-11-23",5.0833,5.1654,5.0559,5.0764,4618522.0],["2012-11-26",5.0764,5.0798,4.871,4.8813,6662827.0],["2012-11-27",4.8813,4.88130521774292,4.5801,4.604,8530010.0],["2012-11-28",4.604,4.6177,4.5424,4.5698,5203355.0],["2012-11-29",4.5698,4.6109,4.4534,4.474,7459185.0],["2012-11-30",4.474,4.5356,4.4363,4.4774,7272755.0],["2012-12-03",4.4774,4.4911,4.2617,4.2788,9671740.0],["2012-12-04",4.2788,4.3884,4.1419,4.3644,14122957.0],["2012-12-05",4.3644,4.6075,4.3165,4.539,17304987.0],["2012-12-06",4.539,4.7033,4.4877,4.652,17953330.0],["2012-12-07",4.652,4.8847,4.6246,4.8573,22182212.0],["2012-12-10",4.8573,5.0319,4.8573,4.9703,23291905.0],["2012-12-11",4.9703,5.0388,4.8984,4.9429,14949852.0],["2012-12-12",4.9429,4.9772,4.7102,4.8334,24550637.0],["2012-12-13",4.8334,4.833381175994873,4.6828,4.7238,11009232.0],["2012-12-14",4.7238,5.186,4.7033,5.1757,32397632.0],["2012-12-17",5.1757,5.3742,5.1346,5.2442,26254685.0],["2012-12-18",5.2442,5.2852,5.0935,5.1415,19348030.0],["2012-12-19",5.1415,5.227,5.0935,5.186,15956065.0],["2012-12-20",5.186,5.2715,5.073,5.2647,19801045.0],["2012-12-21",5.2647,5.4085,5.1654,5.2065,19155945.0],["2012-12-24",5.2065,5.2099,5.1209,5.1552,12665980.0],["2012-12-25",5.1552,5.4975,5.1004,5.4701,27531500.0],["2012-12-26",5.4701,5.6104,5.4153,5.5659,21938530.0],["2012-12-27",5.5659,5.6344,5.4393,5.4598,14433102.0],["2012-12-28",5.4598,5.5385,5.4256,5.5043,10795752.0],["2012-12-31",5.5043,5.7473,5.5043044090271,5.5899,14480190.0],["2013-01-04",5.5899,5.6823,5.4187,5.453,17150140.0],["2013-01-07",5.453,5.8055,5.4358,5.7713,20335125.0],["2013-01-08",5.7713,5.8774,5.6481,5.8261,19152532.0],["2013-01-09",5.8261,6.0041,5.761,5.9048,17440677.0],["2013-01-10",5.9048,6.0897,5.8466,5.9425,17197282.0],["2013-01-11",5.9425,5.9767,5.6652,5.72,19823755.0],["2013-01-14",5.72,6.0178,5.672,5.9972,18496635.0],["2013-01-15",5.9972,6.1239,5.9596,6.052,14888995.0],["2013-01-16",6.052,6.0862,5.8192,5.9425,17315852.0],["2013-01-17",5.9425,5.942457675933838,5.72,5.7337,16798480.0],["2013-01-18",5.7337,5.8535,5.6446,5.8432,20831150.0],["2013-01-21",5.8432,5.8432,5.7165,5.7713,14533527.0],["2013-01-22",5.7713,5.8843,5.583,5.696,17090880.0],["2013-01-23",5.696,5.695996284484863,5.5077,5.607,17819742.0],["2013-01-24",5.607,5.6652,5.34,5.4393,25502765.0],["2013-01-25",5.4393,5.5009,5.3913,5.4222,8897715.0],["2013-01-28",5.4222,5.6823,5.4119,5.672,17791797.0],["2013-01-29",5.672,5.696,5.5796,5.6755,14593297.0],["2013-01-30",5.6755,5.7336,5.542,5.6173,12811392.0],["2013-01-31",5.6173,5.8124,5.5899,5.7165,20984607.0],["2013-02-01",5.7165,5.716534614562988,5.5865,5.6583,15148717.0],["2013-02-04",5.6583,5.9835,5.6481,5.7542,21333387.0],["2013-02-05",5.7542,6.0999,5.696,6.0931,37239697.0],["2013-02-06",6.0931,6.2197,6.0349,6.117,24696242.0],["2013-02-07",6.117,6.117034912109375,5.963,6.1068,16809120.0],["2013-02-08",6.1068,6.4011,6.0691,6.3053,22860177.0],["2013-02-18",6.3053,6.5689,6.305303573608398,6.319,22168630.0],["2013-02-19",6.319,6.3635,6.1102,6.1958,16659027.0],["2013-02-20",6.1958,6.5449,6.0999,6.5244,22574742.0],["2013-02-21",6.5244,6.6579,6.3327,6.5723,28021257.0],["2013-02-22",6.5723,6.7674,6.4183,6.4456,24506937.0],["2013-02-25",6.4456,6.5381,6.3327,6.4559,13322387.0],["2013-02-26",6.4559,6.5073,6.1958,6.206,17091717.0],["2013-02-27",6.206,6.2813,6.0246,6.1341,16094627.0],["2013-02-28",6.1341,6.319,6.1033,6.3019,14928447.0],["2013-03-01",6.3019,6.4422,6.2848,6.3601,14922600.0],["2013-03-04",6.3601,6.360073089599609,6.052,6.0931,16728020.0],["2013-03-05",6.0931,6.2813,6.0109,6.2642,13016940.0],["2013-03-06",6.2642,6.4593,6.2197,6.4525,20681787.0],["2013-03-07",6.4525,6.5826,6.1615,6.3772,24349285.0],["2013-03-08",6.3772,6.5038,6.1376,6.206,16669092.0],["2013-03-11",6.206,6.2060346603393555,6.0623,6.1102,12433810.0],["2013-03-12",6.1102,6.2882,5.9253,6.0999,17686705.0],["2013-03-13",6.0999,6.099918365478516,5.8569,5.9253,10341507.0],["2013-03-14",5.9253,5.9904,5.8124,5.8671,11177005.0],["2013-03-15",5.8671,6.0075,5.809,5.8774,10486760.0],["2013-03-18",5.8774,5.9801,5.7918,5.874,9846642.0],["2013-03-19",5.874,5.9561,5.785,5.9048,7132307.0],["2013-03-20",5.9048,6.3806,5.90480375289917,6.3532,25137905.0],["2013-03-21",6.3532,6.4285,6.1478,6.4012,34000577.0],["2013-03-22",6.4012,6.4833,6.2745,6.3566,18687755.0],["2013-03-25",6.3566,6.4251,6.3053,6.3669,10638277.0],["2013-03-26",6.3669,6.3772,6.1341,6.2095,16504370.0],["2013-03-27",6.2095,6.2813,6.1615,6.2368,11069085.0],["2013-03-28",6.2368,6.236841678619385,5.8877,5.898,13375895.0],["2013-03-29",5.898,5.9356,5.7508,5.7542,10837932.0],["2013-04-01",5.7542,5.8945,5.7165,5.8055,6888130.0],["2013-04-02",5.8055,5.939,5.7679,5.8466,6515615.0],["2013-04-03",5.8466,5.9185,5.7063,5.7405,7187797.0],["2013-04-08",5.7405,5.740495204925537,5.4564,5.6481,10405615.0],["2013-04-09",5.6481,5.7405,5.6138,5.696,5682162.0],["2013-04-10",5.696,5.8363,5.6823,5.7679,8054217.0],["2013-04-11",5.7679,5.85,5.7576,5.785,5679680.0],["2013-04-12",5.785,5.8535,5.6789,5.6823,5567272.0],["2013-04-15",5.6823,5.6891,5.4769,5.494,5192905.0],["2013-04-16",5.494,5.542,5.3742,5.5214,6612735.0],["2013-04-17",5.5214,5.5557,5.4427,5.5248,3821330.0],["2013-04-18",5.5248,5.5454,5.364,5.3742,8168710.0],["2013-04-19",5.3742,5.6412,5.3742,5.6002,10992550.0],["2013-04-22",5.6002,5.6001505851745605,5.429,5.5214,10967210.0],["2013-04-23",5.5214,5.521419525146484,5.2544,5.2715,11678520.0],["2013-04-24",5.2715,5.3571,5.1791,5.3297,10791840.0],["2013-04-25",5.3297,5.3297271728515625,5.0833,5.0867,12842660.0],["2013-04-26",5.0867,5.1278,4.8402,4.8505,11635237.0],["2013-05-02",4.8505,4.8881,4.7957,4.8608,4901397.0],["2013-05-03",4.8608,5.0388,4.860764980316162,5.0045,6847035.0],["2013-05-06",5.0045,5.2099,4.9703,5.2031,9913885.0],["2013-05-07",5.2031,5.3263,5.1688,5.2339,9130215.0],["2013-05-08",5.2339,5.3058,5.1551,5.227,6591342.0],["2013-05-09",5.227,5.364,5.1791,5.3605,9451272.0],["2013-05-10",5.3605,5.4769,5.2886,5.4085,10276782.0],["2013-05-13",5.4085,5.4701,5.3434,5.3742,6314575.0],["2013-05-14",5.3742,5.4085,5.2373,5.2784,5199230.0],["2013-05-15",5.2784,5.3879,5.2373,5.3811,5325525.0],["2013-05-16",5.3811,5.5043,5.3229,5.494,9410540.0],["2013-05-17",5.494,5.5659,5.4427,5.5248,8647205.0],["2013-05-20",5.5248,5.6926,5.5043,5.6549,11574427.0],["2013-05-21",5.6549,5.9116,5.6412,5.8945,18891080.0],["2013-05-22",5.8945,6.0383,5.7645,5.8158,15356900.0],["2013-05-23",5.8158,5.9048,5.7165,5.7268,11342992.0],["2013-05-24",5.7268,5.8877,5.6618,5.8774,11194375.0],["2013-05-27",5.8774,5.939,5.8124,5.8808,10566140.0],["2013-05-28",5.8808,5.9493,5.7439,5.9425,10568832.0],["2013-05-29",5.9425,5.9904,5.8329,5.85,10057545.0],["2013-05-30",5.85,5.8603,5.7679,5.8021,8231597.0],["2013-05-31",5.8021,5.85,5.7097,5.7576,9562980.0],["2013-06-03",5.7576,5.7956,5.5746,5.5953,10389770.0],["2013-06-04",5.5953,5.595279693603516,5.3466,5.4191,11097610.0],["2013-06-05",5.4191,5.9061,5.3984,5.8716,16609607.0],["2013-06-06",5.8716,6.3759,5.871589660644531,6.1997,60117097.0],["2013-06-07",6.1997,6.199707984924316,5.9441,6.0443,26111385.0],["2013-06-13",6.0443,6.3482,5.5297,6.3206,40673565.0],["2013-06-14",6.3206,6.4553,6.1859,6.4,43295985.0],["2013-06-17",6.4,6.4242,6.0961,6.1065,31478197.0],["2013-06-18",6.1065,6.3862,6.0961,6.1341,28088442.0],["2013-06-19",6.1341,6.6004,5.9441,6.5762,45899132.0],["2013-06-20",6.5762,6.7696,6.3862,6.4,52661670.0],["2013-06-21",6.4,7.039,5.9821,6.9457,68922240.0],["2013-06-24",6.9457,7.488,6.666,7.2255,79099535.0],["2013-06-25",7.2255,7.225508689880371,6.5036,6.8974,68134070.0],["2013-06-26",6.8974,7.2048,6.5209,7.1599,75195802.0],["2013-06-27",7.1599,7.159885883331299,6.4449,6.5278,64949225.0],["2013-06-28",6.5278,6.628,5.9027,6.0028,59060197.0],["2013-07-01",6.0028,6.1065,5.8232,6.0857,32007242.0],["2013-07-02",6.0857,6.4208,5.9856,6.3482,40046597.0],["2013-07-03",6.3482,6.5589,6.2239,6.4484,39050642.0],["2013-07-04",6.4484,6.448387145996094,6.217,6.2861,27580152.0],["2013-07-05",6.2861,6.4587,6.2239,6.293,22335615.0],["2013-07-08",6.293,6.292962551116943,5.6643571853637695,5.6644,31825215.0],["2013-07-09",5.6644,5.6816,5.3362,5.4951,25917587.0],["2013-07-10",5.4951,5.6678,5.388,5.6471,22336527.0],["2013-07-11",5.6471,5.8405,5.5607,5.768,30078450.0],["2013-07-12",5.768,5.7956,5.4917,5.5193,22660600.0],["2013-07-15",5.5193,5.7265,5.4951,5.5849,18827537.0],["2013-07-16",5.5849,5.8716,5.5849175453186035,5.8578,28666822.0],["2013-07-17",5.8578,5.9752,5.7369,5.7783,23074295.0],["2013-07-18",5.7783,5.778335094451904,5.3639,5.5089,25200820.0],["2013-07-19",5.5089,5.508933067321777,5.1152,5.167,26780940.0],["2013-07-22",5.167,5.3259,4.9632,5.3224,14833550.0],["2013-07-23",5.3224,5.4537,5.2844,5.3846,18071440.0],["2013-07-24",5.3846,5.5607,5.3328,5.4502,17306407.0],["2013-07-25",5.4502,5.4537,5.281,5.3431,12912387.0],["2013-07-26",5.3431,5.3604,5.167,5.2154,11421967.0],["2013-07-29",5.2154,5.3362,5.1463,5.2775,10344420.0],["2013-07-30",5.2775,5.4053,5.2257,5.357,12207607.0],["2013-07-31",5.357,5.5262,5.356961727142334,5.4882,17662565.0],["2013-08-01",5.4882,5.5193,5.4157,5.5089,14994210.0],["2013-08-02",5.5089,5.5884,5.4364,5.464,12559857.0],["2013-08-05",5.464,5.5504,5.4606,5.5435,10279642.0],["2013-08-06",5.5435,5.5711,5.4571,5.5366,12702575.0],["2013-08-07",5.5366,5.5366,5.3259,5.3466,17228852.0],["2013-08-08",5.3466,5.3846,5.2844,5.3431,8818277.0],["2013-08-09",5.3431,5.4917,5.343146800994873,5.4848,14523685.0],["2013-08-12",5.4848,5.654,5.4571,5.6402,22520195.0],["2013-08-13",5.6402,5.73,5.6091,5.654,15997097.0],["2013-08-14",5.654,5.6885,5.5607,5.5815,13028995.0],["2013-08-15",5.5815,5.6402,5.4606,5.4917,12510365.0],["2013-08-16",5.4917,5.5987,5.3915,5.4088,14903450.0],["2013-08-19",5.4088,5.4744,5.3397,5.4606,8237452.0],["2013-08-20",5.4606,5.4986,5.3777,5.3984,10607330.0],["2013-08-21",5.3984,5.4295,5.3535,5.3984,7204910.0],["2013-08-22",5.3984,5.4226,5.357,5.3639,6986740.0],["2013-08-23",5.3639,5.6644,5.363869667053223,5.654,27548715.0],["2013-08-26",5.654,5.73,5.5918,5.6885,20906320.0],["2013-08-27",5.6885,5.7611,5.578,5.7231,16425355.0],["2013-08-28",5.7231,5.723072528839111,5.5642,5.5815,12868222.0],["2013-08-29",5.5815,5.6402,5.5573,5.6195,8417060.0],["2013-08-30",5.6195,5.6747,5.5504,5.6022,11796377.0],["2013-09-02",5.6022,5.6229,5.4917,5.5918,8819122.0],["2013-09-03",5.5918,5.7231,5.578,5.7023,14305392.0],["2013-09-04",5.7023,5.7093,5.6195,5.6609,9864345.0],["2013-09-05",5.6609,5.7991,5.660902500152588,5.7334,15752242.0],["2013-09-06",5.7334,5.7403,5.6195,5.6713,9874000.0],["2013-09-09",5.6713,5.7611,5.6195,5.7023,14099192.0],["2013-09-10",5.7023,5.9545,5.6471,5.913,25366290.0],["2013-09-11",5.913,5.9994,5.8198,5.8854,20354722.0],["2013-09-12",5.8854,6.0132,5.8267,5.9407,16378575.0],["2013-09-13",5.9407,6.1548,5.8992,6.0685,19743602.0],["2013-09-16",6.0685,6.1479,5.9717512130737305,5.9718,12560470.0],["2013-09-17",5.9718,6.0201,5.7507,5.7576,14770847.0],["2013-09-18",5.7576,5.9027,5.7438,5.8474,8379927.0],["2013-09-23",5.8474,5.8681,5.768,5.8509,9522735.0],["2013-09-24",5.8509,5.8854,5.6747,5.6851,14090055.0],["2013-09-25",5.6851,5.7749,5.5435,5.5711,15676242.0],["2013-09-26",5.5711,5.6229,5.5297,5.5366,11639222.0],["2013-09-27",5.5366,5.8923,5.5331,5.6229,15311492.0],["2013-09-30",5.6229,5.6644,5.5435,5.6022,8560107.0],["2013-10-08",5.6022,5.6644,5.5538,5.6367,9975852.0],["2013-10-09",5.6367,5.8612,5.636725425720215,5.8336,17596322.0],["2013-10-10",5.8336,5.8716,5.73,5.7403,12592502.0],["2013-10-11",5.7403,5.9925,5.7231,5.9821,24069047.0],["2013-10-14",5.9821,6.0512,5.8923,6.0063,16117700.0],["2013-10-15",6.0063,6.1306,5.9096,5.9441,19450765.0],["2013-10-16",5.9441,5.9476,5.7231,5.7611,14908270.0],["2013-10-17",5.7611,5.8647,5.7127,5.7714,9548605.0],["2013-10-18",5.7714,5.9821,5.7611,5.7922,12987925.0],["2013-10-21",5.7922,5.9648,5.7887,5.9165,15463020.0],["2013-10-22",5.9165,6.0167,5.8578,5.9718,19490990.0],["2013-10-23",5.9718,5.989,5.7093,5.7231,13534985.0],["2013-10-24",5.7231,5.7611,5.6747,5.7472,8091142.0],["2013-10-25",5.7472,5.7922,5.4295,5.4778,12361867.0],["2013-10-28",5.4778,5.5469,5.357,5.5193,6917047.0],["2013-10-29",5.5193,5.5642,5.2084,5.2879,10529567.0],["2013-10-30",5.2879,5.319,5.2499,5.281,9855342.0],["2013-10-31",5.281,5.3328,5.1808,5.2844,6424392.0],["2013-11-01",5.2844,5.3328,5.2223,5.2982,5361325.0],["2013-11-04",5.2982,5.4088,5.298245906829834,5.3328,4713477.0],["2013-11-05",5.3328,5.3846,5.2257,5.3673,4304595.0],["2013-11-06",5.3673,5.4537,5.3293,5.3328,6101730.0],["2013-11-07",5.3328,5.3397,5.2499,5.2706,4656380.0],["2013-11-08",5.2706,5.270615100860596,5.0599,5.0599,8792010.0],["2013-11-11",5.0599,5.1428,5.0599,5.1359,4091682.0],["2013-11-12",5.1359,5.1912,5.0772,5.1808,4868225.0],["2013-11-13",5.1808,5.1877,5.0772,5.0807,3046230.0],["2013-11-14",5.0807,5.1186,5.0254,5.1152,7148780.0],["2013-11-15",5.1152,5.2499,5.0979,5.1843,8955027.0],["2013-11-18",5.1843,5.3742,5.184268474578857,5.3708,10890187.0],["2013-11-19",5.3708,5.4019,5.3224,5.357,5971155.0],["2013-11-20",5.357,5.3984,5.2948,5.357,5745220.0],["2013-11-21",5.357,5.356961727142334,5.2499,5.2913,6034697.0],["2013-11-22",5.2913,5.4364,5.2913384437561035,5.3466,7520987.0],["2013-11-25",5.3466,5.4329,5.2948,5.3466,10782675.0],["2013-11-26",5.3466,5.395,5.319,5.3535,4414545.0],["2013-11-27",5.3535,5.3708,5.2672,5.3639,7708197.0],["2013-11-28",5.3639,5.4951,5.357,5.4709,12383272.0],["2013-11-29",5.4709,5.6367,5.470938682556152,5.5918,17376085.0],["2013-12-02",5.5918,5.6333,5.3639,5.4088,12507342.0],["2013-12-03",5.4088,5.7058,5.3742,5.6954,13945780.0],["2013-12-04",5.6954,5.9925,5.695442199707031,5.8336,26406505.0],["2013-12-05",5.8336,5.9959,5.7714,5.8854,19038427.0],["2013-12-06",5.8854,5.9407,5.7507,5.7922,10101375.0],["2013-12-09",5.7922,5.9648,5.792150020599365,5.8819,9594422.0],["2013-12-10",5.8819,5.9269,5.7542,5.8198,6975147.0],["2013-12-11",5.8198,5.8543,5.6816,5.7093,7884135.0],["2013-12-12",5.7093,5.844,5.6989,5.7852,7407707.0],["2013-12-13",5.7852,5.8923,5.7369,5.7991,8480422.0],["2013-12-16",5.7991,6.0926,5.7852,5.9579,22708122.0],["2013-12-17",5.9579,5.9752,5.8509,5.8681,11616132.0],["2013-12-18",5.8681,5.9372,5.7023,5.7749,11890615.0],["2013-12-19",5.7749,5.8094,5.709256649017334,5.7093,5468122.0],["2013-12-20",5.7093,5.8025,5.6195,5.6298,6311892.0],["2013-12-23",5.6298,5.6644,5.5227,5.5746,7249867.0],["2013-12-24",5.5746,5.6989,5.5573,5.6402,8926325.0],["2013-12-25",5.6402,5.8129,5.5953,5.8025,11028815.0],["2013-12-26",5.8025,5.844,5.7162,5.73,9562202.0],["2013-12-27",5.73,5.9269,5.692,5.8578,9901950.0],["2013-12-30",5.8578,5.9925,5.857774257659912,5.9165,11717810.0],["2013-12-31",5.9165,5.9752,5.8474,5.9648,13379895.0],["2014-01-02",5.9648,6.0408,5.8509,5.8992,9922602.0],["2014-01-03",5.8992,5.899219512939453,5.7334,5.7611,10163352.0],["2014-01-06",5.7611,5.768,5.5953,5.7093,7591275.0],["2014-01-07",5.7093,5.7887,5.6367,5.7645,6062927.0],["2014-01-08",5.7645,5.8923,5.6298,5.6816,8671615.0],["2014-01-09",5.6816,5.7507,5.5469,5.5538,6648650.0],["2014-01-10",5.5538,5.553833961486816,5.319,5.3259,10646440.0],["2014-01-13",5.3259,5.4571,5.3224,5.3431,5612090.0],["2014-01-14",5.3431,5.4329,5.3397,5.4019,6196745.0],["2014-01-15",5.4019,5.4571,5.3673,5.4295,6660797.0],["2014-01-16",5.4295,5.4882,5.4226,5.4329,4242160.0],["2014-01-17",5.4329,5.4364,5.2326,5.3431,9421987.0],["2014-01-20",5.3431,5.3777,5.2603,5.2844,4237822.0],["2014-01-21",5.2844,5.388,5.2672,5.3431,3720377.0],["2014-01-22",5.3431,5.4917,5.3362,5.4848,6004177.0],["2014-01-23",5.4848,5.4917,5.4226,5.4502,5799915.0],["2014-01-24",5.4502,5.5124,5.4329,5.502,5900502.0],["2014-01-27",5.502,5.5469,5.4226,5.5435,5725515.0],["2014-01-28",5.5435,5.5642,5.4744,5.5124,4982577.0],["2014-01-29",5.5124,5.6091,5.4917,5.5642,4649882.0],["2014-01-30",5.5642,5.5987,5.4433,5.4537,4113695.0],["2014-02-07",5.4537,5.6298,5.3915,5.5987,4648537.0],["2014-02-10",5.5987,5.8129,5.5987,5.7542,12699187.0],["2014-02-11",5.7542,5.9027,5.7023,5.73,11957480.0],["2014-02-12",5.73,5.7818,5.6678,5.7714,8900527.0],["2014-02-13",5.7714,5.9061,5.7369,5.7887,16082820.0],["2014-02-14",5.7887,5.882,5.7714,5.8612,11098355.0],["2014-02-17",5.8612,5.9407,5.8301,5.8647,14707600.0],["2014-02-18",5.8647,5.8716,5.7542,5.768,10905230.0],["2014-02-19",5.768,6.3448,5.7507,6.2861,48774650.0],["2014-02-20",6.2861,6.362,6.141,6.1721,34358127.0],["2014-02-21",6.1721,6.3102,6.1134,6.2515,16834115.0],["2014-02-24",6.2515,6.5278,6.1686,6.5071,34782907.0],["2014-02-25",6.5071,6.6418,6.1065,6.1859,31886707.0],["2014-02-26",6.1859,6.2412,5.951,6.065,24917742.0],["2014-02-27",6.065,6.1963,5.9614,6.027,16312650.0],["2014-02-28",6.027,6.0823,5.8025,6.0754,14322252.0],["2014-03-03",6.0754,6.2757,6.0097,6.2619,16839085.0],["2014-03-04",6.2619,6.261877059936523,6.0374,6.0823,10736030.0],["2014-03-05",6.0823,6.2619,6.0132,6.0926,10253090.0],["2014-03-06",6.0926,6.1134,5.8992,5.989,10272112.0],["2014-03-07",5.989,6.0961,5.9165,5.9718,7669295.0],["2014-03-10",5.9718,5.9717512130737305,5.5676,5.6402,11751027.0],["2014-03-11",5.6402,5.6885,5.4882,5.5711,9554965.0],["2014-03-12",5.5711,5.6747,5.4882,5.6229,8714290.0],["2014-03-13",5.6229,5.8129,5.6229,5.7611,10872335.0],["2014-03-14",5.7611,5.761066436767578,5.5089,5.5918,11186005.0],["2014-03-17",5.5918,5.6298,5.3811,5.6264,16005540.0],["2014-03-18",5.6264,5.626363754272461,5.4917,5.5262,12421675.0],["2014-03-19",5.5262,5.5331,5.4191,5.4502,12057387.0],["2014-03-20",5.4502,5.4778,5.3397,5.3466,14842877.0],["2014-03-21",5.3466,5.4502,5.2326,5.4295,15423965.0],["2014-03-24",5.4295,5.4433,5.3086,5.4364,14653552.0],["2014-03-25",5.4364,5.4917,5.3777,5.4502,10225460.0],["2014-03-26",5.4502,5.5055,5.426,5.4813,8979377.0],["2014-03-27",5.4813,5.481301307678223,5.3501,5.3777,8916415.0],["2014-03-28",5.3777,5.4088,5.3224,5.3535,6532742.0],["2014-03-31",5.3535,5.4709,5.3397,5.4364,6494392.0],["2014-04-01",5.4364,5.5193,5.4295,5.502,8890052.0],["2014-04-02",5.502,5.5538,5.4744,5.502,6469975.0],["2014-04-03",5.502,5.5504,5.4778,5.5124,5903322.0],["2014-04-04",5.5124,5.5504,5.4848,5.5331,7444847.0],["2014-04-08",5.5331,5.533109664916992,5.388,5.5297,10715437.0],["2014-04-09",5.5297,5.6056,5.5158,5.5711,9165475.0],["2014-04-10",5.5711,5.6125,5.5331,5.5884,8855432.0],["2014-04-11",5.5884,5.5918,5.5089,5.5366,7720110.0],["2014-04-14",5.5366,5.5884,5.4848,5.5849,7140217.0],["2014-04-15",5.5849,5.6333,5.5331,5.5435,7897152.0],["2014-04-16",5.5435,5.5676,5.4951,5.54,4728020.0],["2014-04-17",5.54,5.578,5.4951,5.4986,4922817.0],["2014-04-18",5.4986,5.498571395874023,5.4122,5.4329,8071832.0],["2014-04-21",5.4329,5.4468,5.3535,5.357,8328067.0],["2014-04-22",5.357,5.3846,5.2741,5.2982,8341522.0],["2014-04-23",5.2982,5.3742,5.2982,5.3259,6650085.0],["2014-04-24",5.3259,5.3362,5.2672,5.281,4795450.0],["2014-04-25",5.281,5.2913,4.9909,5.0323,14587995.0],["2014-04-28",5.0323,5.032297134399414,4.8354,4.8631,8879815.0],["2014-04-29",4.8631,4.9736,4.8630571365356445,4.9701,4523095.0],["2014-04-30",4.9701,5.0012,4.9321,4.9701,3322730.0],["2014-05-05",4.9701,5.0081,4.9287,4.9978,3451067.0],["2014-05-06",4.9978,5.1221,4.9909,5.1048,6791412.0],["2014-05-07",5.1048,5.10482931137085,5.0116,5.0392,3063422.0],["2014-05-08",5.0392,5.0876,4.9874,5.0047,3112137.0],["2014-05-09",5.0047,5.0565,4.977,5.0427,2567945.0],["2014-05-12",5.0427,5.1601,5.04265832901001,5.1394,5346950.0],["2014-05-13",5.1394,5.1912,5.139367580413818,5.1635,6583577.0],["2014-05-14",5.1635,5.1808,5.1152,5.1463,2087302.0],["2014-05-15",5.1463,5.146275997161865,4.9839,4.9943,3601370.0],["2014-05-16",4.9943,5.0323,4.9563,5.0288,2093325.0],["2014-05-19",5.0288,5.0568,4.8858,5.0498,1548720.0],["2014-05-20",5.0498,5.1056,5.0497822761535645,5.0847,1794240.0],["2014-05-21",5.0847,5.1475,4.9939,5.13,1740745.0],["2014-05-22",5.13,5.1964,5.0951,5.1021,3081135.0],["2014-05-23",5.1021,5.1231,5.0184,5.0637,4614942.0],["2014-05-26",5.0637,5.0952,5.0288,5.0533,3231525.0],["2014-05-27",5.0533,5.1545,5.0288,5.1335,5388860.0],["2014-05-28",5.1335,5.1545,5.0882,5.1405,3656145.0],["2014-05-29",5.1405,5.1545,5.0288,5.0323,4338395.0],["2014-05-30",5.0323,5.0672,4.9695,5.0114,5143350.0],["2014-06-03",5.0114,5.0393,4.8962,4.9451,4739130.0],["2014-06-04",4.9451,4.987,4.8962,4.9416,2725907.0],["2014-06-05",4.9416,5.0009,4.9172,4.98,3394380.0],["2014-06-06",4.98,5.0114,4.9486,4.9905,2486165.0],["2014-06-09",4.9905,5.0184,4.9381,4.9416,2287565.0],["2014-06-10",4.9416,5.0044,4.9207,4.9939,3494837.0],["2014-06-11",4.9939,5.0707,4.9765,5.0568,5469480.0],["2014-06-12",5.0568,5.0672,5.0009,5.0219,3168780.0],["2014-06-13",5.0219,5.1021,5.0079,5.0847,6100982.0],["2014-06-16",5.0847,5.13,5.0254,5.0847,4039587.0],["2014-06-17",5.0847,5.1021,5.0149,5.0184,3284240.0],["2014-06-18",5.0184,5.0533,4.9765,4.987,2703047.0],["2014-06-19",4.987,5.0323,4.8753,4.8858,5147695.0],["2014-06-20",4.8858,4.9207,4.8753,4.9172,2396312.0],["2014-06-23",4.9172,4.9974,4.917169570922852,4.9905,2866060.0],["2014-06-24",4.9905,5.0184,4.9521,5.0009,2667795.0],["2014-06-25",5.0009,5.0358,4.9625,5.0219,3065970.0],["2014-06-26",5.0219,5.1266,5.021864414215088,5.0637,5125295.0],["2014-06-27",5.0637,5.1056,5.0323,5.0498,5200375.0],["2014-06-30",5.0498,5.1021,5.0428,5.0882,4401097.0],["2014-07-01",5.0882,5.4092,5.0812,5.3674,21149562.0],["2014-07-02",5.3674,5.367355823516846,5.2522,5.322,11462977.0],["2014-07-03",5.322,5.4057,5.2696,5.3429,9414857.0],["2014-07-04",5.3429,5.3953,5.2662,5.2941,6572315.0],["2014-07-07",5.2941,5.5174,5.294069766998291,5.4302,17643240.0],["2014-07-08",5.4302,5.486,5.3639,5.4337,8405885.0],["2014-07-09",5.4337,5.4581,5.2696,5.3011,6636587.0],["2014-07-10",5.3011,5.3534,5.2836,5.322,5308475.0],["2014-07-11",5.322,5.4197,5.2592,5.3988,7618330.0],["2014-07-14",5.3988,5.4267,5.3325,5.4232,6220457.0],["2014-07-15",5.4232,5.493,5.4092,5.4406,7823937.0],["2014-07-16",5.4406,5.4965,5.3883,5.4057,4703077.0],["2014-07-17",5.4057,5.5558,5.3988,5.4686,9218097.0],["2014-07-18",5.4686,5.6082,5.4616,5.5767,15012595.0],["2014-07-21",5.5767,5.6431,5.5104,5.5872,7955987.0],["2014-07-22",5.5872,5.6919,5.5279,5.6675,14365572.0],["2014-07-23",5.6675,5.6745,5.5488,5.5558,6919755.0],["2014-07-24",5.5558,5.6675,5.4092,5.6256,11956162.0],["2014-07-25",5.6256,5.8908,5.5523,5.7861,27718075.0],["2014-07-28",5.7861,6.0025,5.786136150360107,5.9746,19686577.0],["2014-07-29",5.9746,6.0339,5.8943,5.9955,15033217.0],["2014-07-30",5.9955,5.99552583694458,5.835,5.9048,12511672.0],["2014-07-31",5.9048,5.992,5.8455,5.9676,7780377.0],["2014-08-01",5.9676,5.9851,5.8455,5.849,8787255.0],["2014-08-04",5.849,5.8629,5.7792,5.8385,15931350.0],["2014-08-05",5.8385,5.9676,5.8036,5.8943,7792895.0],["2014-08-06",5.8943,5.9048,5.7931,5.8804,6643965.0],["2014-08-07",5.8804,5.9292,5.7582,5.7652,7489947.0],["2014-08-08",5.7652,5.8245,5.7512,5.7896,4744532.0],["2014-08-11",5.7896,5.9676,5.789626598358154,5.9571,11237447.0],["2014-08-12",5.9571,5.9885,5.8978,5.9536,7007287.0],["2014-08-13",5.9536,5.953648090362549,5.8594,5.9222,5116527.0],["2014-08-14",5.9222,5.9467,5.821,5.8455,9389185.0],["2014-08-15",5.8455,6.013,5.821,5.999,12208975.0],["2014-08-18",5.999,6.0549,5.9606,5.992,5982307.0],["2014-08-19",5.992,6.0269,5.8839,5.9327,9977315.0],["2014-08-20",5.9327,6.013,5.8978,5.9467,7802885.0],["2014-08-21",5.9467,5.9606,5.7931,5.8524,10020845.0],["2014-08-22",5.8524,5.9257,5.8315,5.8699,4667482.0],["2014-08-25",5.8699,6.1107,5.8524,6.1037,16907460.0],["2014-08-26",6.1037,6.163,5.9955,6.1212,15261860.0],["2014-08-27",6.1212,6.1351,6.02,6.0549,6454192.0],["2014-08-28",6.0549,6.3515,6.0479,6.2049,22619527.0],["2014-08-29",6.2049,6.2677,6.1421,6.177,8631155.0],["2014-09-01",6.177,6.3305,6.1561,6.2503,10740645.0],["2014-09-02",6.2503,6.2817,6.1735,6.2608,13226660.0],["2014-09-03",6.2608,6.3061,6.1735,6.2538,12224225.0],["2014-09-04",6.2538,6.2537736892700195,6.1526,6.2119,9109765.0],["2014-09-05",6.2119,6.2887,6.1944,6.2084,8849930.0],["2014-09-09",6.2084,6.4876,6.2084059715271,6.3899,18521275.0],["2014-09-10",6.3899,6.4841,6.3829,6.3934,12591902.0],["2014-09-11",6.3934,6.4457,6.2014,6.2642,13278475.0],["2014-09-12",6.2642,6.4667,6.1421,6.4108,14951480.0],["2014-09-15",6.4108,6.4701,6.3305,6.4248,9540680.0],["2014-09-16",6.4248,6.5539,6.2817,6.3026,19116627.0],["2014-09-17",6.3026,6.7005,6.30263090133667,6.5609,23767092.0],["2014-09-18",6.5609,6.7703,6.5085,6.6935,17442257.0],["2014-09-19",6.6935,6.8331,6.6411,6.7493,16989115.0],["2014-09-22",6.7493,6.749329090118408,6.5364,6.5574,13677102.0],["2014-09-23",6.5574,6.7633,6.557387828826904,6.6621,11428557.0],["2014-09-24",6.6621,6.7214,6.5888,6.6446,11507312.0],["2014-09-25",6.6446,6.7458,6.6342,6.6551,13478750.0],["2014-09-26",6.6551,6.7179,6.4387,6.6167,9103752.0],["2014-09-29",6.6167,6.6656,6.5609,6.6167,7838985.0],["2014-09-30",6.6167,6.6621,6.6028,6.6411,7299742.0],["2014-10-08",6.6411,6.6726,6.5539,6.6726,12084057.0],["2014-10-09",6.6726,6.8401,6.6307,6.6656,25333342.0],["2014-10-10",6.6656,6.665573596954346,6.4422,6.4841,17922475.0],["2014-10-13",6.4841,6.5365,6.3689,6.4492,12229292.0],["2014-10-14",6.4492,6.5434,6.3515,6.3585,11846905.0],["2014-10-15",6.3585,6.4387,6.2189,6.355,15112377.0],["2014-10-16",6.355,6.4248,6.2817,6.2957,11079850.0],["2014-10-17",6.2957,6.3515,6.17,6.2747,11812857.0],["2014-10-20",6.2747,6.4318,6.2642,6.4213,12229525.0],["2014-10-21",6.4213,6.421285152435303,6.2852,6.341,8966045.0],["2014-10-22",6.341,6.3585,6.2119,6.2189,9729937.0],["2014-10-23",6.2189,6.2259,6.0095,6.0234,12237517.0],["2014-10-24",6.0234,6.1386,6.0025,6.0688,8508910.0],["2014-10-27",6.0688,6.3131,6.0444,6.2922,13576702.0],["2014-10-28",6.2922,6.3724,6.2642,6.348,13231237.0],["2014-10-29",6.348,6.4562,6.3236,6.4527,17834720.0],["2014-10-30",6.4527,6.4876,6.3829,6.4108,12101412.0],["2014-10-31",6.4108,6.512,6.3829,6.4248,10911395.0],["2014-11-03",6.4248,6.5958,6.424775123596191,6.4911,14721605.0],["2014-11-04",6.4911,6.5574,6.341,6.3724,11874565.0],["2014-11-05",6.3724,6.3794,6.2817,6.3166,11526237.0],["2014-11-06",6.3166,6.4422,6.2922,6.4143,10034102.0],["2014-11-07",6.4143,6.4806,6.2887,6.2991,13630350.0],["2014-11-10",6.2991,6.4038,6.2991,6.3794,9226835.0],["2014-11-11",6.3794,6.6097,6.3759,6.5504,33055910.0],["2014-11-12",6.5504,6.7179,6.4632,6.7005,24184487.0],["2014-11-13",6.7005,6.7004714012146,6.512,6.5853,15376630.0],["2014-11-14",6.5853,7.189,6.5713,6.9587,34677777.0],["2014-11-17",6.9587,7.2693,6.8819,6.9448,31267195.0],["2014-11-18",6.9448,6.9762,6.7738,6.8645,17538502.0],["2014-11-19",6.8645,7.2414,6.7772,7.1681,26045710.0],["2014-11-20",7.1681,7.189,7.0111,7.1576,14825292.0],["2014-11-21",7.1576,7.2554,7.0495,7.1193,12966785.0],["2014-11-24",7.1193,7.1716,6.9831,7.0285,22935095.0],["2014-11-25",7.0285,7.2205,6.9727,7.1576,24055437.0],["2014-11-26",7.1576,7.2658,7.0076,7.0495,17110787.0],["2014-11-27",7.0495,7.0564,6.861,6.8854,28741922.0],["2014-11-28",6.8854,7.025,6.8121,6.9517,22191930.0],["2014-12-01",6.9517,6.9517388343811035,6.7249,6.8331,17649090.0],["2014-12-02",6.8331,6.9343,6.7703,6.9099,14475250.0],["2014-12-03",6.9099,7.0529,6.8575,6.9936,21764970.0],["2014-12-04",6.9936,7.1053,6.9622,7.025,23008250.0],["2014-12-05",7.025,7.025024890899658,6.5609,6.676,25962920.0],["2014-12-08",6.676,6.7633,6.526,6.7005,18106662.0],["2014-12-09",6.7005,6.854,6.5225,6.526,23475872.0],["2014-12-10",6.526,6.7423,6.525979995727539,6.7005,14588820.0],["2014-12-11",6.7005,6.8401,6.6481,6.8261,19290017.0],["2014-12-12",6.8261,6.875,6.7284,6.8017,12056137.0],["2014-12-15",6.8017,6.9692,6.7528,6.9448,15463105.0],["2014-12-16",6.9448,6.944759845733643,6.8226,6.854,13727840.0],["2014-12-17",6.854,6.8819,6.6481,6.7075,17439270.0],["2014-12-18",6.7075,6.8052,6.6726,6.7144,13154860.0],["2014-12-19",6.7144,6.9413,6.714430809020996,6.8401,16269400.0],["2014-12-22",6.8401,6.868,6.4073,6.4178,20201290.0],["2014-12-23",6.4178,6.4911,6.2782,6.3131,13214512.0],["2014-12-24",6.3131,6.4841,6.313101291656494,6.4562,8786340.0],["2014-12-25",6.4562,6.533,6.4108,6.5016,7374667.0],["2014-12-26",6.5016,6.5958,6.4562,6.5225,9711807.0],["2014-12-29",6.5225,6.5225,6.3271,6.3654,13372762.0],["2014-12-30",6.3654,6.4911,6.348,6.3829,6677257.0],["2014-12-31",6.3829,6.4527,6.3689,6.4422,5452287.0],["2015-01-05",6.4422,6.7319,6.442224025726318,6.6865,16020670.0],["2015-01-06",6.6865,6.9168,6.6132,6.8505,18960582.0],["2015-01-07",6.8505,6.875,6.7563,6.7912,10052517.0],["2015-01-08",6.7912,6.9064,6.7598,6.7807,10196815.0],["2015-01-09",6.7807,6.9064,6.6481,6.6551,10089917.0],["2015-01-12",6.6551,6.7214,6.512,6.6586,10501095.0],["2015-01-13",6.6586,6.8017,6.6202,6.7528,7186085.0],["2015-01-14",6.7528,6.8401,6.6865,6.8366,9516000.0],["2015-01-15",6.8366,6.9657,6.7912,6.8924,14556300.0],["2015-01-16",6.8924,6.9587,6.8087,6.9378,10573015.0],["2015-01-19",6.9378,6.937779903411865,6.526,6.5818,17719952.0],["2015-01-20",6.5818,6.7389,6.581818103790283,6.7284,10904400.0],["2015-01-21",6.7284,7.0495,6.728389739990234,7.039,23994882.0],["2015-01-22",7.039,7.0425,6.9413,7.025,13583437.0],["2015-01-23",7.025,7.203,6.9413,7.1053,24159045.0],["2015-01-26",7.1053,7.4962,7.018,7.4124,28333755.0],["2015-01-27",7.4124,7.5974,7.2903,7.4159,25563475.0],["2015-01-28",7.4159,7.4508,7.3007,7.3496,12962227.0],["2015-01-29",7.3496,7.349579811096191,7.196,7.2205,16777232.0],["2015-01-30",7.2205,7.5974,7.1856,7.4368,27599237.0],["2015-02-02",7.4368,7.4822,7.217,7.2414,15967507.0],["2015-02-03",7.2414,7.2972,7.0669,7.2554,18109702.0],["2015-02-04",7.2554,7.3077,7.0774,7.0844,13041292.0],["2015-02-05",7.0844,7.2728,7.046,7.1437,16207920.0],["2015-02-06",7.1437,7.189,6.9378,6.9797,10945117.0],["2015-02-09",6.9797,7.032,6.9099,6.9762,6560707.0],["2015-02-10",6.9762,7.0529,6.8785,7.0495,7487622.0],["2015-02-11",7.0495,7.1158,6.9762,6.9936,9045530.0],["2015-02-12",6.9936,7.0495,6.9203,7.0285,8141242.0],["2015-02-13",7.0285,7.2239,7.028515815734863,7.189,15117930.0],["2015-02-16",7.189,7.3286,7.1297,7.2972,11573642.0],["2015-02-17",7.2972,7.3252,7.1751,7.1821,12156917.0],["2015-02-25",7.1821,7.2344,7.1227,7.1332,8252810.0],["2015-02-26",7.1332,7.2868,7.0913,7.2658,11125020.0],["2015-02-27",7.2658,7.3147,7.1995,7.2658,10858482.0],["2015-03-02",7.2658,7.3286,7.1716,7.2972,12434065.0],["2015-03-03",7.2972,7.297232627868652,7.1402,7.1751,15137752.0],["2015-03-04",7.1751,7.36,7.1193,7.3531,18028775.0],["2015-03-05",7.3531,8.0441,7.2972,7.8312,45561880.0],["2015-03-06",7.8312,8.1278,7.8033,7.9359,35578482.0],["2015-03-09",7.9359,8.1592,7.8731,8.1522,25654472.0],["2015-03-10",8.1522,8.3058,8.0196,8.1697,24769850.0],["2015-03-11",8.1697,8.5117,8.0475,8.4384,27088615.0],["2015-03-12",8.4384,8.5815,8.2011,8.3372,21241962.0],["2015-03-13",8.3372,8.4105,8.0894,8.2395,20923950.0],["2015-03-16",8.2395,8.4524,8.2116,8.4035,30180317.0],["2015-03-17",8.4035,8.4524,8.2255,8.3198,27339455.0],["2015-03-18",8.3198,8.7036,8.25,8.6583,27746962.0],["2015-03-19",8.6583,8.7071,8.5257,8.6338,21232367.0],["2015-03-20",8.6338,8.8502,8.5501,8.571,19458677.0],["2015-03-23",8.571,8.6478,8.4698,8.6094,25410392.0],["2015-03-24",8.6094,8.7944,8.3232,8.5082,24903847.0],["2015-03-25",8.5082,8.5466,8.3267,8.4559,22754405.0],["2015-03-26",8.4559,8.6373,8.236,8.5675,23461470.0],["2015-03-27",8.5675,8.7944,8.4803,8.7699,22974712.0],["2015-03-30",8.7699,8.769939422607422,8.4489,8.5815,29957740.0],["2015-03-31",8.5815,8.7246,8.5257,8.5954,19159665.0],["2015-04-01",8.5954,9.1852,8.59544849395752,9.1573,31042845.0],["2015-04-02",9.1573,9.5272,9.0247,9.2341,28897740.0],["2015-04-03",9.2341,9.3109,9.077,9.1852,17888147.0],["2015-04-07",9.1852,9.3039,9.1154,9.2097,21589447.0],["2015-04-08",9.2097,9.2829,8.9444,8.9828,23804012.0],["2015-04-09",8.9828,8.982819557189941,8.3756,8.564,28550535.0],["2015-04-10",8.564,8.8432,8.5501,8.756,19111485.0],["2015-04-13",8.756,9.0875,8.6792,9.0456,23594585.0],["2015-04-14",9.0456,9.1957,8.8642,8.8991,23379090.0],["2015-04-15",8.8991,8.934,8.5187,8.5396,17102145.0],["2015-04-16",8.5396,8.7595,8.3128,8.6687,13061055.0],["2015-04-17",8.6687,8.9026,8.668734550476074,8.7176,18877110.0],["2015-04-20",8.7176,9.1678,8.6827,9.0701,31003385.0],["2015-04-21",9.0701,9.2934,9.0073,9.2515,23971640.0],["2015-04-22",9.2515,9.3911,9.1887,9.2725,25479185.0],["2015-04-23",9.2725,9.3423,9.1294,9.2376,20479997.0],["2015-04-24",9.2376,9.7785,8.934,9.4679,30455380.0],["2015-04-27",9.4679,9.611,9.2829,9.4051,27413242.0],["2015-04-28",9.4051,9.4505,9.0072,9.0212,24728557.0],["2015-04-29",9.0212,9.1399,8.9165,9.1119,12050465.0],["2015-04-30",9.1119,9.1992,8.9724,8.9793,12337385.0],["2015-05-04",8.9793,9.1643,8.8223,9.1573,13360537.0],["2015-05-05",9.1573,9.157309532165527,8.742,8.756,13158040.0],["2015-05-06",8.756,8.8223,8.393,8.5047,13586720.0],["2015-05-07",8.5047,8.6897,8.4035,8.4314,10122867.0],["2015-05-08",8.4314,8.7595,8.3407,8.742,18692052.0],["2015-05-11",8.742,9.0387,8.6618,8.9828,18000087.0],["2015-05-12",8.9828,9.1434,8.9165,9.0736,21375520.0],["2015-05-13",9.0736,9.2271,8.934,9.0387,20293742.0],["2015-05-14",9.0387,9.2829,8.9863,9.2446,23664900.0],["2015-05-15",9.2446,9.3004,8.7281,8.9724,23241350.0],["2015-05-18",8.9724,9.1329,8.7804,9.0701,18937962.0],["2015-05-19",9.0701,9.5482,9.0387,9.5237,34265935.0],["2015-05-20",9.5237,9.8937,9.3807,9.4086,35755677.0],["2015-05-21",9.4086,9.6878,9.3004,9.5796,22794105.0],["2015-05-22",9.5796,9.9286,9.57957935333252,9.8657,30875662.0],["2015-05-25",9.8657,10.2252,9.7366,10.0891,31343212.0],["2015-05-26",10.0891,10.2915,9.946,10.117,35020232.0],["2015-05-27",10.117,10.5916,9.8762,10.5114,40439705.0],["2015-05-28",10.5114,11.3036,10.2985,10.3543,60223975.0],["2015-05-29",10.3543,11.2303,9.9111,11.0279,49173497.0],["2015-06-01",11.0279,11.7607,10.9336,11.7433,45836735.0],["2015-06-02",11.7433,12.2074,11.4676,11.827,38254300.0],["2015-06-03",11.827,11.8654,11.2931,11.4397,31704872.0],["2015-06-04",11.4397,11.5269,10.6091,11.0174,34351482.0],["2015-06-05",11.0174,11.492,10.8534,11.1186,30394152.0],["2015-06-08",11.1186,11.848,11.118595123291016,11.6909,40045467.0],["2015-06-09",11.6909,12.6471,11.690926551818848,12.1655,35797362.0],["2015-06-10",12.1655,12.5651,11.5522,12.1726,27838715.0],["2015-06-11",12.1726,12.4074,11.9482,12.1445,22595072.0],["2015-06-12",12.1445,12.8245,12.144514083862305,12.7614,30820335.0],["2015-06-15",12.7614,14.0372,12.76137924194336,13.7778,42205185.0],["2015-06-16",13.7778,13.9811,13.0383,13.2766,29848230.0],["2015-06-17",13.2766,14.2299,12.509,14.2089,35726965.0],["2015-06-18",14.2089,15.5618,14.0196,14.5454,45252377.0],["2015-06-19",14.5454,14.9765,13.6692,13.7673,34873200.0],["2015-06-23",13.7673,14.2299,12.3899,14.1178,32808157.0],["2015-06-24",14.1178,14.959,13.8794,14.5454,37492902.0],["2015-06-25",14.5454,15.1027,14.265,14.612,35500050.0],["2015-06-26",14.612,14.611971855163574,13.1504,13.1504,28954362.0],["2015-06-29",13.1504,13.6691,11.836081504821777,11.8361,37567955.0],["2015-06-30",11.8361,12.4424,10.6514,12.1901,40419757.0],["2015-07-01",12.1901,12.6527,11.2192,11.2543,30589785.0],["2015-07-02",11.2543,11.7555,10.1607,10.1677,39439672.0],["2015-07-03",10.1677,11.1807,9.1513,9.7682,45606077.0],["2015-07-06",9.7682,10.7461,9.2179,10.5568,49898165.0],["2015-07-07",10.5568,10.5603,9.5018,9.5018,38630115.0],["2015-07-08",9.5018,9.501811027526855,8.552,8.6957,93760167.0],["2015-07-09",8.6957,9.5649,8.695682525634766,9.5649,21661302.0],["2015-07-10",9.5649,10.521739959716797,9.564899444580078,10.5217,9471357.0],["2015-07-13",10.5217,11.573213577270508,10.521739959716797,11.5732,27285940.0],["2015-07-14",11.5732,12.7298,11.573213577270508,12.7228,46186405.0],["2015-07-15",12.7228,12.722824096679688,11.4505,11.8045,36489720.0],["2015-07-16",11.8045,12.6878,11.5942,12.3723,31812837.0],["2015-07-17",12.3723,13.3993,12.372333526611328,13.2205,27916912.0],["2015-07-20",13.2205,13.3817,12.6632,12.9787,33271967.0],["2015-07-21",12.9787,13.1434,12.5581,12.9927,16237225.0],["2015-07-22",12.9927,13.4589,12.6913,13.1014,23290550.0],["2015-07-23",13.1014,13.2451,12.7579,13.1294,20419670.0],["2015-07-24",13.1294,14.0196,12.7228,13.3677,38326142.0],["2015-07-27",13.3677,13.8374,12.0324,12.162,34318365.0],["2015-07-28",12.162,12.7439,11.2823,12.2637,33674332.0],["2015-07-29",12.2637,12.799933433532715,11.7835,12.7999,22340245.0],["2015-07-30",12.7999,12.9261,12.1515,12.2321,22355257.0],["2015-07-31",12.2321,12.2672,11.2858,11.5487,20951667.0],["2015-08-03",11.5487,11.5662,10.6584,11.1106,17039735.0],["2015-08-04",11.1106,12.1095,11.110567092895508,12.0289,15757937.0],["2015-08-05",12.0289,12.0954,11.5136,11.7099,12171220.0],["2015-08-06",11.7099,11.9868,11.0405,11.7099,10553147.0],["2015-08-07",11.7099,12.2672,11.709906578063965,12.1761,13428830.0],["2015-08-10",12.1761,12.8104,12.17605972290039,12.6492,18330867.0],["2015-08-11",12.6492,12.8385,12.4039,12.5756,12656770.0],["2015-08-12",12.5756,13.1434,12.3723,13.0873,18394005.0],["2015-08-13",13.0873,13.3817,12.6387,13.1539,16314372.0],["2015-08-14",13.1539,13.3712,12.821,12.8245,13888452.0],["2015-08-17",12.8245,13.3397,12.7929,13.1785,20340167.0],["2015-08-18",13.1785,13.3467,11.9588,11.9868,19167097.0],["2015-08-19",11.9868,12.9682,11.4996,12.467,16477732.0],["2015-08-20",12.467,12.7544,12.12,12.127,10773482.0],["2015-08-21",12.127,12.126989364624023,11.3839,11.426,13432402.0],["2015-08-24",11.426,11.426007270812988,10.2834,10.2834,22469817.0],["2015-08-25",10.2834,11.3103,9.5544,9.6175,20784810.0],["2015-08-26",9.6175,10.5778,9.617473602294922,10.4587,27158452.0],["2015-08-27",10.4587,11.0054,10.45865249633789,10.9879,21603565.0],["2015-08-28",10.9879,11.5662,10.69,11.4015,22178085.0],["2015-08-31",11.4015,11.401473045349121,10.7005,10.7986,15738690.0],["2015-09-01",10.7986,10.798628807067871,9.8208,9.8698,12965160.0],["2015-09-02",9.8698,10.378,9.253,10.2098,14718517.0],["2015-09-07",10.2098,10.7951,9.5754,9.7787,25017127.0],["2015-09-08",9.7787,10.3395,9.4983,10.3044,9443690.0],["2015-09-09",10.3044,10.6094,9.8032,9.9294,38537137.0],["2015-09-10",9.9294,9.929409980773926,9.4633,9.7717,12865345.0],["2015-09-11",9.7717,9.9014,9.6736,9.8768,10273197.0],["2015-09-14",9.8768,9.989,8.8885,8.8955,16788327.0],["2015-09-15",8.8955,9.1058,8.4924,8.5064,13943012.0],["2015-09-16",8.5064,9.3546,8.506417274475098,9.1829,15169975.0],["2015-09-17",9.1829,9.288,8.8849,8.9375,16058437.0],["2015-09-18",8.9375,9.1513,8.8499,9.0462,7557320.0],["2015-09-21",9.0462,9.950438499450684,8.9445,9.9504,22361217.0],["2015-09-22",9.9504,10.2449,9.8383,10.1222,14876842.0],["2015-09-23",10.1222,10.1572,9.7822,9.8488,8731997.0],["2015-09-24",9.8488,10.0521,9.7857,9.9329,7331430.0],["2015-09-25",9.9329,10.0451,9.5509,9.7121,8006102.0],["2015-09-28",9.7121,9.9014,9.5228,9.8874,6338520.0],["2015-09-29",9.8874,10.2343,9.6385,9.975,9108360.0],["2015-09-30",9.975,10.0275,9.6525,9.7331,9399022.0],["2015-10-08",9.7331,10.329,9.733135223388672,10.2939,15382575.0],["2015-10-09",10.2939,10.4271,10.1993,10.4096,13203712.0],["2015-10-12",10.4096,10.9108,10.4061,10.5638,30633865.0],["2015-10-13",10.5638,10.563798904418945,10.3465,10.4797,11735820.0],["2015-10-14",10.4797,10.6199,10.2343,10.2974,14081195.0],["2015-10-15",10.2974,10.5498,10.1818,10.5147,15440697.0],["2015-10-16",10.5147,10.6514,10.3009,10.4972,16195747.0],["2015-10-19",10.4972,10.5147,10.1292,10.2273,21849555.0],["2015-10-20",10.2273,10.4446,10.1362,10.4026,14889905.0],["2015-10-21",10.4026,10.6059,9.5158,9.649,21837125.0],["2015-10-22",9.649,9.9504,9.4633,9.8733,16747472.0],["2015-10-23",9.8733,10.2343,9.8278,10.1713,15924807.0],["2015-10-26",10.1713,10.2834,9.9995,10.0801,16850740.0],["2015-10-27",10.0801,10.1923,9.7822,10.1012,15268412.0],["2015-10-28",10.1012,10.3956,9.9925,10.2519,21753967.0],["2015-10-29",10.2519,10.5568,10.1397,10.4376,25380685.0],["2015-10-30",10.4376,10.4376220703125,10.0591,10.1537,18594385.0],["2015-11-02",10.1537,10.4271,9.8838,10.1467,11685620.0],["2015-11-03",10.1467,10.343,10.1222,10.2098,9820385.0],["2015-11-04",10.2098,10.9283,10.1677,10.8757,26982447.0],["2015-11-05",10.8757,10.9003,10.5953,10.6654,23217825.0],["2015-11-06",10.6654,11.1281,10.665443420410156,10.9844,23729492.0],["2015-11-09",10.9844,11.0229,10.6619,10.8582,25095700.0],["2015-11-10",10.8582,11.0124,10.6549,10.8547,18666210.0],["2015-11-11",10.8547,11.051,10.683,10.8337,20536550.0],["2015-11-12",10.8337,10.9073,10.725,10.8827,15492875.0],["2015-11-13",10.8827,10.882746696472168,10.4797,10.4902,16031007.0],["2015-11-16",10.4902,10.6409,10.1853,10.5883,8125565.0],["2015-11-17",10.5883,10.683,10.3395,10.4411,14368547.0],["2015-11-18",10.4411,10.5813,10.343,10.3921,9198185.0],["2015-11-19",10.3921,10.6164,10.392058372497559,10.5498,8335337.0],["2015-11-20",10.5498,10.5848,10.4306,10.5288,11879592.0],["2015-11-23",10.5288,10.8582,10.4376,10.739,18253087.0],["2015-11-24",10.739,11.1211,10.6865,11.1106,25962375.0],["2015-11-25",11.1106,11.1772,10.8863,11.0685,16252575.0],["2015-11-26",11.0685,11.1737,10.7916,10.8021,18092057.0],["2015-11-27",10.8021,10.802133560180664,9.9189,10.0626,17812982.0],["2015-11-30",10.0626,10.2589,9.6736,9.9539,13224620.0],["2015-12-01",9.9539,10.2659,9.953944206237793,10.1257,8027502.0],["2015-12-02",10.1257,10.2904,9.7472,10.2378,11113622.0],["2015-12-03",10.2378,10.3009,10.0661,10.2659,10080740.0],["2015-12-04",10.2659,10.26588249206543,10.0135,10.0521,10496860.0],["2015-12-07",10.0521,10.1993,10.052082061767578,10.1222,6409715.0],["2015-12-08",10.1222,10.122180938720703,9.8313,9.8768,6854800.0],["2015-12-09",9.8768,9.9855,9.8173,9.8453,6223175.0],["2015-12-10",9.8453,9.968,9.7997,9.8663,7595870.0],["2015-12-11",9.8663,9.9259,9.7366,9.8733,5737612.0],["2015-12-14",9.8733,10.2624,9.7156,10.1748,11834312.0],["2015-12-15",10.1748,10.336,10.0941,10.2168,8757792.0],["2015-12-16",10.2168,10.2764,10.1502,10.1537,6641747.0],["2015-12-17",10.1537,10.4061,10.153724670410156,10.336,12921180.0],["2015-12-18",10.336,10.4727,10.2168,10.4166,11356365.0],["2015-12-21",10.4166,11.037,10.343,10.8617,23196867.0],["2015-12-22",10.8617,10.9669,10.6725,10.8898,13965050.0],["2015-12-23",10.8898,11.1351,10.7951,10.8898,15012015.0],["2015-12-24",10.8898,11.3419,10.8126,11.1456,18141937.0],["2015-12-25",11.1456,11.2087,10.8687,11.051,12717155.0],["2015-12-28",11.051,11.1071,10.5533,10.5813,14082357.0],["2015-12-29",10.5813,10.711,10.5147,10.6444,6408190.0],["2015-12-30",10.6444,10.9528,10.6374,10.8827,8846245.0],["2015-12-31",10.8827,10.9528,10.5533,10.6619,11874440.0],["2016-01-04",10.6619,10.661938667297363,9.6946,9.7226,9594950.0],["2016-01-05",9.7226,10.4236,9.3581,10.2308,18802320.0],["2016-01-06",10.2308,10.6409,10.1642,10.6199,14818735.0],["2016-01-07",10.6199,10.619878768920898,10.1677,10.329,5877687.0],["2016-01-08",10.329,11.3033,10.3044,11.1141,30261075.0],["2016-01-11",11.1141,11.8676,10.5147,11.079,54947845.0],["2016-01-12",11.079,11.6153,10.2694,11.3033,36379825.0],["2016-01-13",11.3033,11.303336143493652,10.1818,10.1958,28140502.0],["2016-01-14",10.1958,10.195783615112305,9.2179,9.8803,23467070.0],["2016-01-15",9.8803,10.2308,9.4668,9.7296,15503955.0],["2016-01-18",9.7296,9.9189,9.2915,9.6385,12770512.0],["2016-01-19",9.6385,10.1502,9.5334,10.0661,10868705.0],["2016-01-20",10.0661,11.0159,10.066102981567383,10.5112,21815902.0],["2016-01-21",10.5112,11.0405,10.2378,10.5568,25608695.0],["2016-01-22",10.5568,10.8477,10.1292,10.6199,17507965.0],["2016-01-25",10.6199,11.1351,10.619878768920898,11.086,18994615.0],["2016-01-26",11.086,11.5557,10.5323,10.725,29345680.0],["2016-01-27",10.725,11.0335,10.0976,10.9984,22933457.0],["2016-01-28",10.9984,10.998408317565918,10.0941,10.1677,14934922.0],["2016-01-29",10.1677,10.6865,9.8383,10.4622,16839180.0],["2016-02-01",10.4622,10.5498,10.1993,10.4131,10116082.0],["2016-02-02",10.4131,11.454046249389648,10.3675,11.454,22234247.0],["2016-02-03",11.454,11.7239,11.1666,11.5872,24434787.0],["2016-02-04",11.5872,11.8957,11.3804,11.4295,20373452.0],["2016-02-05",11.4295,11.7414,11.2192,11.3103,16077047.0],["2016-02-15",11.3103,11.5522,10.7951,11.3769,15962870.0],["2016-02-16",11.3769,12.2602,11.2928,12.0113,25465987.0],["2016-02-17",12.0113,12.3653,11.7555,12.2637,25301570.0],["2016-02-18",12.2637,12.3373,11.0405,11.9903,24805435.0],["2016-02-19",11.9903,12.7894,11.8466,12.6037,27823815.0],["2016-02-22",12.6037,12.9226,12.5336,12.6913,20326125.0],["2016-02-23",12.6913,12.7228,12.1305,12.4354,18780727.0],["2016-02-24",12.4354,12.4424,12.0218,12.3338,19312447.0],["2016-02-25",12.3338,12.4179,11.2858,11.454,25680027.0],["2016-02-26",11.454,12.4529,11.454046249389648,12.2637,20744167.0],["2016-02-29",12.2637,12.4074,11.4996,12.0639,22473822.0],["2016-03-01",12.0639,12.2251,11.4646,11.6678,23114742.0],["2016-03-02",11.6678,12.835,11.6048,12.835,31058042.0],["2016-03-03",12.835,13.0453,12.5861,12.6843,21509810.0],["2016-03-04",12.6843,13.0383,12.155,12.4354,22560750.0],["2016-03-07",12.4354,13.0032,12.3057,12.9682,20139582.0],["2016-03-08",12.9682,13.1014,12.4424,12.7754,26439890.0],["2016-03-09",12.7754,13.3187,12.2321,12.821,27605220.0],["2016-03-10",12.821,13.0558,12.4775,12.502,16820965.0],["2016-03-11",12.502,12.9612,12.2286,12.3303,32627597.0],["2016-03-14",12.3303,12.7403,12.2146,12.4179,36312537.0],["2016-03-15",12.4179,12.41789722442627,11.8816,11.9412,22674690.0],["2016-03-16",11.9412,12.12,11.4786,11.5697,24600702.0],["2016-03-17",11.5697,12.0289,11.5697,11.9938,21564702.0],["2016-03-18",11.9938,12.2812,11.9167,12.0499,29913580.0],["2016-03-21",12.0499,12.4249,12.049881935119629,12.4109,23973087.0],["2016-03-22",12.4109,12.7754,12.2707,12.523,25249452.0],["2016-03-23",12.523,12.7719,12.3793,12.6107,20462030.0],["2016-03-24",12.6107,13.7077,12.3969,13.3081,48881365.0],["2016-03-25",13.3081,13.4063,12.9752,13.2065,26031767.0],["2016-03-28",13.2065,13.564,12.9752,13.0032,24484012.0],["2016-03-29",13.0032,13.1049,12.5896,12.7228,18547365.0],["2016-03-30",12.7228,13.4238,12.722824096679688,13.3642,27006402.0],["2016-03-31",13.3642,13.4939,13.1189,13.2766,21555087.0],["2016-04-01",13.2766,13.2941,12.8805,13.1084,18258177.0],["2016-04-05",13.1084,13.911,13.0383,13.8269,32151157.0],["2016-04-06",13.8269,14.5454,13.82686996459961,14.3596,39372930.0],["2016-04-07",14.3596,14.8153,14.1949,14.272,35841825.0],["2016-04-08",14.272,14.4332,13.8794,14.2965,24684582.0],["2016-04-11",14.2965,14.7101,14.2334,14.3176,21053297.0],["2016-04-12",14.3176,14.317559242248535,13.3187,13.6096,33782557.0],["2016-04-13",13.6096,14.0021,13.6026,13.6306,21836735.0],["2016-04-14",13.6306,14.1949,13.5395,14.1809,19153117.0],["2016-04-15",14.1809,14.3176,13.953,14.1283,14534520.0],["2016-04-18",14.1283,14.7557,13.8444,14.6575,24353660.0],["2016-04-19",14.6575,14.9029,14.2229,14.5839,24390305.0],["2016-04-20",14.5839,14.583930969238281,13.1259,13.3152,43035690.0],["2016-04-21",13.3152,13.4729,12.9471,12.9682,24036947.0],["2016-04-22",12.9682,13.4518,12.8876,13.4343,16933250.0],["2016-04-25",13.4343,13.434319496154785,12.9016,13.1574,12653697.0],["2016-04-26",13.1574,13.7287,13.1574,13.6691,19900082.0],["2016-04-27",13.6691,13.8444,13.4308,13.529,14604395.0],["2016-04-28",13.529,13.6341,13.1469,13.6131,12261527.0],["2016-04-29",13.6131,13.9495,13.4974,13.7042,17873095.0],["2016-05-03",13.7042,14.4402,13.70419979095459,14.4157,27025185.0],["2016-05-04",14.4157,14.6786,14.2194,14.3666,24154747.0],["2016-05-05",14.3666,15.1938,14.258,15.0431,40060805.0],["2016-05-06",15.0431,15.689,13.986,14.3125,22765779.0],["2016-05-09",14.3125,14.312450408935547,12.883,12.9271,36539163.0],["2016-05-10",12.9271,13.9948,12.927092552185059,13.7124,30836858.0],["2016-05-11",13.7124,14.6036,13.5006,14.083,33795758.0],["2016-05-12",14.083,14.083026885986328,13.2359,13.9771,18727257.0],["2016-05-13",13.9771,14.1889,13.4477,13.9771,15035005.0],["2016-05-16",13.9771,14.0742,13.6065,14.0477,15150737.0],["2016-05-17",14.0477,14.1889,13.5624,13.5889,12472128.0],["2016-05-18",13.5889,13.6771,12.7947,13.5889,22362379.0],["2016-05-19",13.5889,13.7654,13.2536,13.6683,14418942.0],["2016-05-20",13.6683,13.7477,13.3418,13.6065,8833266.0],["2016-05-23",13.6065,13.7742,13.4565,13.5095,10571070.0],["2016-05-24",13.5095,13.6065,13.1742,13.2271,10755734.0],["2016-05-25",13.2271,13.4654,12.9624,13.1389,10928675.0],["2016-05-26",13.1389,13.138866424560547,12.6183,12.9977,12266374.0],["2016-05-27",12.9977,13.3242,12.8036,13.033,9256074.0],["2016-05-30",13.033,13.0683,12.6888,12.8477,8024109.0],["2016-05-31",12.8477,13.4212,12.8036,13.4036,18370164.0],["2016-06-01",13.4036,13.6595,13.3242,13.4477,18466917.0],["2016-06-02",13.4477,13.5624,13.2448,13.3683,10940513.0],["2016-06-03",13.3683,13.8977,13.2183,13.7565,18702184.0],["2016-06-06",13.7565,13.986,13.6418,13.836,18026547.0],["2016-06-07",13.836,14.3654,13.6948,14.1271,22377618.0],["2016-06-08",14.1271,14.1977,13.7477,13.8889,16782484.0],["2016-06-13",13.8889,13.888900756835938,13.2801,13.3065,13461702.0],["2016-06-14",13.3065,13.7918,13.306522369384766,13.7565,10694896.0],["2016-06-15",13.7565,14.8948,13.6065,14.6566,26795856.0],["2016-06-16",14.6566,14.7978,14.4272,14.6213,17914256.0],["2016-06-17",14.6213,14.9037,14.5242,14.7536,16042279.0],["2016-06-20",14.7536,15.5655,14.7007,15.2566,14688124.0],["2016-06-21",15.2566,15.5655,14.9125,14.9919,14218198.0],["2016-06-22",14.9919,15.1772,14.7272,15.0095,9370676.0],["2016-06-23",15.0095,15.1331,14.5683,14.7536,10035473.0],["2016-06-24",14.7536,15.336,14.2772,14.9301,15407935.0],["2016-06-27",14.9301,15.7066,14.7625,15.5213,17643496.0],["2016-06-28",15.5213,15.6713,15.2654,15.5213,12508049.0],["2016-06-29",15.5213,15.8478,15.3625,15.5566,10283254.0],["2016-06-30",15.5566,15.9449,15.4684,15.7419,10887638.0],["2016-07-01",15.7419,16.6773,15.741930961608887,16.289,18924971.0],["2016-07-04",16.289,16.4743,16.0419,16.4567,13235605.0],["2016-07-05",16.4567,16.9861,15.7243,15.9802,35377859.0],["2016-07-06",15.9802,16.1302,15.7508,16.0155,17390713.0],["2016-07-07",16.0155,16.0949,15.7508,15.9361,16461764.0],["2016-07-08",15.9361,15.9625,15.7155,15.7419,10916888.0],["2016-07-11",15.7419,16.2978,15.486,16.0419,23135080.0],["2016-07-12",16.0419,16.589,15.8478,16.4831,21722633.0],["2016-07-13",16.4831,16.6332,16.2714,16.3331,11305815.0],["2016-07-14",16.3331,16.333139419555664,15.9449,16.0508,9388284.0],["2016-07-15",16.0508,16.289,16.0066,16.0949,7135059.0],["2016-07-18",16.0949,16.2184,15.9096,16.0684,7119555.0],["2016-07-19",16.0684,16.1302,15.5655,15.839,11470706.0],["2016-07-20",15.839,15.9361,15.6008,15.6184,8868205.0],["2016-07-21",15.6184,15.8213,15.5655,15.6449,7421898.0],["2016-07-22",15.6449,15.7508,15.4419,15.5125,7512479.0],["2016-07-25",15.5125,15.6978,15.4596,15.636,6949935.0],["2016-07-26",15.636,15.7684,15.4949,15.7243,10991861.0],["2016-07-27",15.7243,15.9272,14.736,15.0625,18303566.0],["2016-07-28",15.0625,15.3801,14.9037,15.2743,10170667.0],["2016-07-29",15.2743,15.3625,15.089,15.2125,5612853.0],["2016-08-01",15.2125,15.4507,14.9301,15.3537,6885959.0],["2016-08-02",15.3537,15.4243,15.2743,15.4066,3574160.0],["2016-08-03",15.4066,15.5125,15.3096,15.3449,3793259.0],["2016-08-04",15.3449,15.5655,15.1772,15.4066,5697948.0],["2016-08-05",15.4066,15.5213,15.1684,15.1948,5181622.0],["2016-08-08",15.1948,15.3713,15.089,15.3625,4314879.0],["2016-08-09",15.3625,15.839,15.2478,15.8125,9726853.0],["2016-08-10",15.8125,15.8566,15.6625,15.6978,6329974.0],["2016-08-11",15.6978,15.7684,15.2213,15.3272,10578784.0],["2016-08-12",15.3272,15.4419,15.1419,15.3801,5186499.0],["2016-08-15",15.3801,16.2714,15.380148887634277,16.0331,26155778.0],["2016-08-16",16.0331,16.589,16.033124923706055,16.5008,22777376.0],["2016-08-17",16.5008,16.6332,16.3331,16.4831,11461996.0],["2016-08-18",16.4831,16.5449,16.2184,16.2361,10807604.0],["2016-08-19",16.2361,16.4126,16.1478,16.3331,6963510.0],["2016-08-22",16.3331,16.3684,15.9449,15.9714,8555229.0],["2016-08-23",15.9714,16.1037,15.8831,15.9978,6056916.0],["2016-08-24",15.9978,16.192,15.9449,16.0155,5400013.0],["2016-08-25",16.0155,16.015474319458008,15.4507,15.6713,9489860.0],["2016-08-26",15.6713,15.9096,15.6625,15.7419,5953644.0],["2016-08-29",15.7419,15.8831,15.6537,15.6713,4050128.0],["2016-08-30",15.6713,15.8125,15.6008,15.6272,4303599.0],["2016-08-31",15.6272,15.7419,15.4596,15.6272,5316005.0],["2016-09-01",15.6272,15.8478,15.5478,15.7155,5750394.0],["2016-09-02",15.7155,15.7772,15.4949,15.5037,5657616.0],["2016-09-05",15.5037,15.6537,15.4507,15.5037,4161334.0],["2016-09-06",15.5037,15.7684,15.4331,15.7596,5061473.0],["2016-09-07",15.7596,15.8743,15.6978,15.7684,6203528.0],["2016-09-08",15.7684,15.8478,15.6978,15.7243,3848317.0],["2016-09-09",15.7243,15.8302,15.2478,15.336,9510921.0],["2016-09-12",15.336,15.4684,14.5948,14.8154,13705974.0],["2016-09-13",14.8154,15.0007,14.6742,14.8595,5657969.0],["2016-09-14",14.8595,14.9654,14.7007,14.8419,3829335.0],["2016-09-19",14.8419,14.9037,14.7625,14.8242,5517148.0],["2016-09-20",14.8242,14.9037,14.6742,14.7007,4610470.0],["2016-09-21",14.7007,14.736,14.4536,14.5507,8938542.0],["2016-09-22",14.5507,14.8948,14.550697326660156,14.8066,7965294.0],["2016-09-23",14.8066,14.8595,14.5507,14.586,6131271.0],["2016-09-26",14.586,14.6566,14.2066,14.3036,6734998.0],["2016-09-27",14.3036,14.4272,14.1889,14.3654,4593750.0],["2016-09-28",14.3654,14.5772,14.3389,14.4801,5797040.0],["2016-09-29",14.4801,14.5683,14.3036,14.4095,6112355.0],["2016-09-30",14.4095,14.5242,14.2683,14.4272,5411798.0],["2016-10-10",14.4272,15.0007,14.427165031433105,14.9478,8445220.0],["2016-10-11",14.9478,14.9919,14.8066,14.9037,6232834.0],["2016-10-12",14.9037,14.9831,14.7978,14.9301,4984571.0],["2016-10-13",14.9301,15.2478,14.8419,15.0448,7474658.0],["2016-10-14",15.0448,15.1331,14.8242,14.9654,4463594.0],["2016-10-17",14.9654,15.4949,14.9125,15.2654,11252145.0],["2016-10-18",15.2654,15.5566,15.186,15.4684,9194389.0],["2016-10-19",15.4684,15.6184,15.2566,15.336,12054457.0],["2016-10-20",15.336,15.3713,15.0007,15.089,11852868.0],["2016-10-21",15.089,15.1419,14.939,15.0448,5563671.0],["2016-10-24",15.0448,15.1507,14.9831,15.0713,6849491.0],["2016-10-25",15.0713,15.3625,15.0007,15.3537,9568733.0],["2016-10-26",15.3537,15.353677749633789,15.0448,15.0978,8000294.0],["2016-10-27",15.0978,15.141904830932617,14.9125,15.1419,6092270.0],["2016-10-28",15.1419,15.2125,15.0095,15.0537,5607198.0],["2016-10-31",15.0537,15.053664207458496,14.8331,14.9566,4441399.0],["2016-11-01",14.9566,15.1684,14.9566,15.1243,5535023.0],["2016-11-02",15.1243,15.1243,14.9566,14.9742,3053139.0],["2016-11-03",14.9742,15.3096,14.9301,15.2654,10126832.0],["2016-11-04",15.2654,15.4331,15.2037,15.3449,9325154.0],["2016-11-07",15.3449,15.389,15.1331,15.3537,6699415.0],["2016-11-08",15.3537,15.4154,15.2125,15.2831,5143685.0],["2016-11-09",15.2831,15.3007,14.8684,14.9478,11069562.0],["2016-11-10",14.9478,15.1772,14.94777774810791,15.0184,6038349.0],["2016-11-11",15.0184,15.1154,14.886,14.9654,6905455.0],["2016-11-14",14.9654,15.0184,14.6654,14.7889,14633109.0],["2016-11-15",14.7889,14.9301,14.6213,14.9037,10128255.0],["2016-11-16",14.9037,14.9566,14.8242,14.8507,7529278.0],["2016-11-17",14.8507,14.939,14.7713,14.8948,5136145.0],["2016-11-18",14.8948,14.9301,14.8066,14.8242,3974108.0],["2016-11-21",14.8242,14.9037,14.6478,14.7536,5163818.0],["2016-11-22",14.7536,15.0007,14.7536,14.9919,7309839.0],["2016-11-23",14.9919,15.1596,14.8242,14.8507,8126068.0],["2016-11-24",14.8507,14.939,14.736,14.7625,4618588.0],["2016-11-25",14.7625,15.089,14.7272,14.9742,6575288.0],["2016-11-28",14.9742,15.1066,14.939,14.9566,9165972.0],["2016-11-29",14.9566,15.2566,14.9478,15.2213,12276830.0],["2016-11-30",15.2213,15.486,15.0801,15.3449,11340410.0],["2016-12-01",15.3449,15.4684,15.2743,15.3801,6627670.0],["2016-12-02",15.3801,15.4684,15.2301,15.2919,7892207.0],["2016-12-05",15.2919,15.7419,15.0537,15.6625,12478164.0],["2016-12-06",15.6625,16.0508,15.4419,15.4772,10900996.0],["2016-12-07",15.4772,15.8037,15.3625,15.7949,7321643.0],["2016-12-08",15.7949,15.9361,15.5919,15.636,4856541.0],["2016-12-09",15.636,15.9272,15.5743,15.689,9047148.0],["2016-12-12",15.689,15.7772,14.9831,14.9919,11621550.0],["2016-12-13",14.9919,15.3537,14.991894721984863,15.3449,6341639.0],["2016-12-14",15.3449,15.3449,14.8595,14.9478,10144009.0],["2016-12-15",14.9478,15.089,14.6478,14.7713,8241495.0],["2016-12-16",14.7713,15.0184,14.736,14.9566,4260778.0],["2016-12-19",14.9566,15.1419,14.9125,14.9654,4322621.0],["2016-12-20",14.9654,15.0537,14.8066,14.8684,6580149.0],["2016-12-21",14.8684,15.1243,14.8419,15.0448,4939422.0],["2016-12-22",15.0448,15.5213,15.0095,15.3978,8256914.0],["2016-12-23",15.3978,15.5831,15.2654,15.3537,5857432.0],["2016-12-26",15.3537,15.6096,15.2831,15.5302,6947841.0],["2016-12-27",15.5302,15.7155,15.4507,15.6272,5852534.0],["2016-12-28",15.6272,15.627222061157227,15.3978,15.5125,3910083.0],["2016-12-29",15.5125,15.8478,15.3537,15.5919,9103959.0],["2016-12-30",15.5919,16.0066,15.5919,15.7243,8209165.0],["2017-01-03",15.7243,15.8566,15.6184,15.6272,5197357.0],["2017-01-04",15.6272,15.9272,15.5919,15.8125,5420578.0],["2017-01-05",15.8125,15.8302,15.6802,15.7419,3647198.0],["2017-01-06",15.7419,15.839,15.4419,15.6272,5122707.0],["2017-01-09",15.6272,15.627222061157227,15.3802,15.5037,4987076.0],["2017-01-10",15.5037,15.7684,15.486,15.6007,4199911.0],["2017-01-11",15.6007,15.636,15.1507,15.3096,5456657.0],["2017-01-12",15.3096,15.4066,15.2125,15.3272,3178250.0],["2017-01-13",15.3272,15.389,15.1507,15.1772,2918816.0],["2017-01-16",15.1772,15.3802,14.9125,15.0272,5957829.0],["2017-01-17",15.0272,15.239,14.8242,15.2213,5144224.0],["2017-01-18",15.2213,15.4066,15.0448,15.3449,6738321.0],["2017-01-19",15.3449,15.4684,15.1596,15.2831,4955840.0],["2017-01-20",15.2831,15.7684,15.2478,15.7508,7532934.0],["2017-01-23",15.7508,15.839,15.6449,15.7596,4217500.0],["2017-01-24",15.7596,16.0155,15.6272,15.7596,4418706.0],["2017-01-25",15.7596,15.8478,15.6713,15.7596,3319697.0],["2017-01-26",15.7596,15.7861,15.5831,15.6184,3042578.0],["2017-02-03",15.6184,15.7861,15.5302,15.7772,3761648.0],["2017-02-06",15.7772,16.0155,15.6625,15.989,8149704.0],["2017-02-07",15.989,16.1302,15.8037,15.8831,6248225.0],["2017-02-08",15.8831,16.32431411743164,15.7861,16.3243,12620256.0],["2017-02-09",16.3243,16.642,16.2272,16.5184,13597809.0],["2017-02-10",16.5184,16.6243,16.2184,16.3067,7545086.0],["2017-02-13",16.3067,16.8979,16.1125,16.792,12004282.0],["2017-02-14",16.792,16.8626,16.5802,16.6332,7750906.0],["2017-02-15",16.6332,16.8096,16.4126,16.5802,7563689.0],["2017-02-16",16.5802,16.8361,16.4037,16.6773,5889050.0],["2017-02-17",16.6773,17.0126,16.4831,16.942,11672893.0],["2017-02-20",16.942,17.4008,16.8185,17.2155,10718376.0],["2017-02-21",17.2155,17.3567,17.0655,17.1979,6664848.0],["2017-02-22",17.1979,17.3214,16.9332,17.092,6263634.0],["2017-02-23",17.092,17.091995239257812,16.8979,17.0567,5140642.0],["2017-02-24",17.0567,17.1979,16.8185,16.9861,6911521.0],["2017-02-27",16.9861,17.1361,16.7655,16.7832,5956317.0],["2017-02-28",16.7832,16.889,16.5537,16.6773,7026473.0],["2017-03-01",16.6773,17.1185,16.4655,16.9949,7405187.0],["2017-03-02",16.9949,17.0832,16.642,16.7214,6015141.0],["2017-03-03",16.7214,17.0479,16.6949,16.9155,4754185.0],["2017-03-06",16.9155,17.2773,16.915517807006836,17.1979,5817163.0],["2017-03-07",17.1979,17.242,17.0479,17.1273,4127857.0],["2017-03-08",17.1273,17.1979,17.0126,17.1096,2697024.0],["2017-03-09",17.1096,17.4273,16.9685,17.2773,8204946.0],["2017-03-10",17.2773,18.4421,17.277301788330078,18.3362,15147807.0],["2017-03-13",18.3362,18.7862,17.9744,18.4332,15169488.0],["2017-03-14",18.4332,18.433237075805664,17.9656,18.2391,11094288.0],["2017-03-15",18.2391,18.4509,17.9656,18.1597,7358496.0],["2017-03-16",18.1597,18.7421,18.0715,18.4244,11120704.0],["2017-03-17",18.4244,18.9097,18.2303,18.5921,9878282.0],["2017-03-20",18.5921,18.7597,18.1332,18.4421,7639724.0],["2017-03-21",18.4421,19.2009,18.2656,19.1921,10713235.0],["2017-03-22",19.1921,19.4127,18.848,19.2539,8235820.0],["2017-03-23",19.2539,19.5451,18.7068,18.9274,10755683.0],["2017-03-24",18.9274,19.2715,18.7244,19.2362,7971842.0],["2017-03-27",19.2362,19.3598,18.7068,18.7333,8218007.0],["2017-03-28",18.7333,18.733253479003906,18.1773,18.4421,10047130.0],["2017-03-29",18.4421,18.7068,18.2656,18.5391,6170373.0],["2017-03-30",18.5391,18.539125442504883,18.2303,18.3979,6568708.0],["2017-03-31",18.3979,18.6891,18.3274,18.5127,5387599.0],["2017-04-05",18.5127,19.095,18.4685,18.8921,7621742.0],["2017-04-06",18.8921,19.0333,18.6362,19.0244,6384584.0],["2017-04-07",19.0244,20.9304,19.024444580078125,20.3745,36204108.0],["2017-04-10",20.3745,20.648,20.0745,20.2951,13562969.0],["2017-04-11",20.2951,20.3922,19.4392,19.8539,15303245.0],["2017-04-12",19.8539,20.5245,19.598,20.1804,13249853.0],["2017-04-13",20.1804,20.5598,20.0392,20.4539,10291550.0],["2017-04-14",20.4539,20.498,19.9245,20.0568,8437627.0],["2017-04-17",20.0568,20.3833,19.6862,19.8892,6666376.0],["2017-04-18",19.8892,21.001,19.889190673828125,20.7098,17012946.0],["2017-04-19",20.7098,21.4246,20.4716,21.354,19124820.0],["2017-04-20",21.354,22.2187,21.2834,21.3981,17932706.0],["2017-04-21",21.3981,21.5657,20.6745,20.851,15051605.0],["2017-04-24",20.851,20.851001739501953,19.8539,20.6569,11941083.0],["2017-04-25",20.6569,21.4863,20.4716,21.4246,14476293.0],["2017-04-26",21.4246,21.8481,21.1775,21.2304,14211033.0],["2017-04-27",21.2304,21.230430603027344,20.3039,20.9922,12896151.0],["2017-04-28",20.9922,20.9922,20.2774,20.6745,11880557.0],["2017-05-02",20.6745,20.674524307250977,20.2774,20.4804,9859085.0],["2017-05-03",20.4804,20.8686,20.4363,20.7716,9025924.0],["2017-05-04",20.7716,21.1245,20.4627,20.9128,9594536.0],["2017-05-05",20.9128,21.0736,20.0638,20.1174,12416136.0],["2017-05-08",20.1174,20.1174,19.17,19.5633,18730127.0],["2017-05-09",19.5633,20.171,19.322,20.0995,10320577.0],["2017-05-10",20.0995,20.6357,19.9476,19.9654,9962629.0],["2017-05-11",19.9654,20.457,19.7599,20.448,8461789.0],["2017-05-12",20.448,21.0468,20.3765,20.743,9445837.0],["2017-05-15",20.743,21.3149,20.742961883544922,21.0468,8368105.0],["2017-05-16",21.0468,21.4937,20.7877,21.3864,8713204.0],["2017-05-17",21.3864,21.592,21.0021,21.1451,7605556.0],["2017-05-18",21.1451,21.3864,20.8234,21.0647,7450595.0],["2017-05-19",21.0647,21.306,20.8413,20.9575,4322121.0],["2017-05-22",20.9575,21.4043,20.8591,21.2703,7700651.0],["2017-05-23",21.2703,21.735,21.1362,21.4222,11566819.0],["2017-05-24",21.4222,21.5294,20.4034,21.1451,10695109.0],["2017-05-25",21.1451,21.2613,20.5732,20.9485,8245867.0],["2017-05-26",20.9485,21.1451,20.2246,20.2782,9765351.0],["2017-05-31",20.2782,20.6715,20.1978,20.3408,6024398.0],["2017-06-01",20.3408,20.6983,19.9923,20.4659,7755963.0],["2017-06-02",20.4659,20.4838,19.8224,20.1889,8191673.0],["2017-06-05",20.1889,20.5464,20.0816,20.3855,6944436.0],["2017-06-06",20.3855,21.3864,20.2514,21.3507,12879959.0],["2017-06-07",21.3507,21.7171,21.2345,21.6992,12004666.0],["2017-06-08",21.6992,22.164,21.5294,21.735,11660488.0],["2017-06-09",21.735,22.2086,21.6635,22.0925,8175023.0],["2017-06-12",22.0925,22.1372,21.5026,21.735,10008397.0],["2017-06-13",21.735,22.0567,21.5473,21.8065,6813224.0],["2017-06-14",21.8065,21.9852,21.163,21.3864,7476985.0],["2017-06-15",21.3864,21.6277,21.2256,21.6099,5392016.0],["2017-06-16",21.6099,21.6814,21.2524,21.3864,4912918.0],["2017-06-19",21.3864,22.6108,21.3686,22.5751,14596842.0],["2017-06-20",22.5751,22.5750675201416,22.0657,22.2891,9866746.0],["2017-06-21",22.2891,22.6912,22.0657,22.6197,8826393.0],["2017-06-22",22.6197,22.619749069213867,21.726,21.7797,10147765.0],["2017-06-23",21.7797,22.5214,21.779664993286133,22.4768,12025968.0],["2017-06-26",22.4768,23.0309,22.476757049560547,22.7806,12881973.0],["2017-06-27",22.7806,23.1292,22.4857,22.9951,10858945.0],["2017-06-28",22.9951,23.013,22.4231,22.4857,8295961.0],["2017-06-29",22.4857,22.7538,22.3963,22.5572,5475490.0],["2017-06-30",22.5572,23.7637,22.557191848754883,23.1202,19800809.0],["2017-07-03",23.1202,23.1202335357666,21.2077,21.8065,36463094.0],["2017-07-04",21.8065,21.806476593017578,21.4043,21.6724,13797402.0],["2017-07-05",21.6724,21.7886,21.4401,21.6814,12463889.0],["2017-07-06",21.6814,21.9316,21.4937,21.6545,10014557.0],["2017-07-07",21.6545,21.7082,20.8502,20.9932,19007321.0],["2017-07-10",20.9932,21.2971,20.6,21.2792,14124097.0],["2017-07-11",21.2792,21.726,21.0915,21.4401,12266071.0],["2017-07-12",21.4401,21.5562,20.9396,21.2792,9523090.0],["2017-07-13",21.2792,21.8065,21.1183,21.1809,18514282.0],["2017-07-14",21.1809,21.3417,20.5821,21.3239,13881595.0],["2017-07-17",21.3239,21.32387351989746,20.3676,20.6893,10301877.0],["2017-07-18",20.6893,21.2256,20.5821,21.1362,8873003.0],["2017-07-19",21.1362,21.6009,20.9664,21.4847,12262671.0],["2017-07-20",21.4847,21.6814,21.2434,21.4401,10351811.0],["2017-07-21",21.4401,21.6277,21.2703,21.3864,7191140.0],["2017-07-24",21.3864,22.021,21.3596,21.9942,16067491.0],["2017-07-25",21.9942,22.0388,21.5294,21.6277,9390786.0],["2017-07-26",21.6277,21.62773895263672,20.7608,21.1541,12090528.0],["2017-07-27",21.1541,21.2881,20.8949,21.2703,6194400.0],["2017-07-28",21.2703,21.592,21.0915,21.5294,7848941.0],["2017-07-31",21.5294,21.529428482055664,21.0021,21.3954,8065708.0],["2017-08-01",21.3954,21.4937,21.2256,21.306,5347855.0],["2017-08-02",21.306,21.4132,20.9217,20.9753,8711372.0],["2017-08-03",20.9753,21.1183,20.8234,20.9128,5527406.0],["2017-08-04",20.9128,21.1183,20.886,20.8949,5434004.0],["2017-08-07",20.8949,21.1362,20.7787,21.0111,3799755.0],["2017-08-08",21.0111,21.0558,20.8055,20.8681,4796924.0],["2017-08-09",20.8681,21.5116,20.7876,21.3954,10849133.0],["2017-08-10",21.3954,21.6724,21.2524,21.3507,8587558.0],["2017-08-11",21.3507,21.592,21.1094,21.3417,5959615.0],["2017-08-14",21.3417,21.9763,21.341747283935547,21.8422,12560427.0],["2017-08-15",21.8422,21.9673,21.7082,21.8958,7591070.0],["2017-08-16",21.8958,21.89584732055664,21.3686,21.5116,5885420.0],["2017-08-17",21.5116,21.583,21.3149,21.3686,3814914.0],["2017-08-18",21.3686,21.4937,21.2792,21.3775,3439770.0],["2017-08-21",21.3775,21.8869,21.37749671936035,21.7886,7362837.0],["2017-08-22",21.7886,21.9673,21.6099,21.6992,4720383.0],["2017-08-23",21.6992,21.8244,21.3507,21.4758,4534413.0],["2017-08-24",21.4758,21.4937,21.1809,21.3328,3451965.0],["2017-08-25",21.3328,21.5026,21.2077,21.4579,2796124.0],["2017-08-28",21.4579,21.5116,21.3239,21.4222,5837121.0],["2017-08-29",21.4222,21.449,21.2256,21.3328,4780176.0],["2017-08-30",21.3328,21.33281135559082,21.1451,21.2166,5581023.0],["2017-08-31",21.2166,21.2434,21.02,21.0468,5683401.0],["2017-09-01",21.0468,21.4847,21.0021,21.4311,7257660.0],["2017-09-04",21.4311,21.431119918823242,21.1719,21.2345,5746000.0],["2017-09-05",21.2345,21.4311,21.1809,21.2971,6904182.0],["2017-09-06",21.2971,21.3149,21.163,21.1988,4843317.0],["2017-09-07",21.1988,21.2345,21.02,21.163,4770876.0],["2017-09-08",21.163,21.1898,21.0021,21.0826,4078902.0],["2017-09-11",21.0826,21.08257293701172,20.734,20.7787,11701092.0],["2017-09-12",20.7787,20.8949,20.2067,20.2336,20646604.0],["2017-09-13",20.2336,21.2166,20.233551025390625,21.1005,17523036.0],["2017-09-14",21.1005,21.5384,21.0111,21.2792,12315290.0],["2017-09-15",21.2792,21.4043,21.0468,21.2524,6784495.0],["2017-09-18",21.2524,21.8244,21.252376556396484,21.735,13105385.0],["2017-09-19",21.735,22.307,21.4758,21.6188,10439971.0],["2017-09-20",21.6188,21.8333,21.2971,21.5384,8760420.0],["2017-09-21",21.5384,21.7707,21.449,21.6188,6489672.0],["2017-09-22",21.6188,21.6814,21.0736,21.3507,7596297.0],["2017-09-25",21.3507,21.6635,21.163,21.6099,7634841.0],["2017-09-26",21.6099,22.1282,21.5473,22.1103,11817140.0],["2017-09-27",22.1103,22.5929,22.0925,22.1193,10894639.0],["2017-09-28",22.1193,22.8342,22.0031,22.6912,12707774.0],["2017-09-29",22.6912,23.0577,22.5572,22.7717,9267574.0],["2017-10-09",22.7717,23.6565,22.771684646606445,23.3437,8886648.0],["2017-10-10",23.3437,23.6475,22.9862,23.2811,7349950.0],["2017-10-11",23.2811,24.3982,23.281097412109375,24.2552,16837960.0],["2017-10-12",24.2552,24.8361,24.0407,24.4161,9076367.0],["2017-10-13",24.4161,24.7736,24.0586,24.3267,7477172.0],["2017-10-16",24.3267,24.4876,23.5939,23.6475,11553198.0],["2017-10-17",23.6475,24.4965,23.647518157958984,24.0765,10315966.0],["2017-10-18",24.0765,24.9613,24.07649803161621,24.72,9598028.0],["2017-10-19",24.72,25.1847,24.4519,24.5412,7545235.0],["2017-10-20",24.5412,25.1132,24.2999,25.0864,6832949.0],["2017-10-23",25.0864,25.086383819580078,24.6663,24.8361,7879530.0],["2017-10-24",24.8361,24.9345,24.4697,24.6842,6611066.0],["2017-10-25",24.6842,25.2026,24.5859,25.1043,8683130.0],["2017-10-26",25.1043,26.2571,25.104259490966797,25.9533,12448307.0],["2017-10-27",25.9533,26.1946,25.569,26.132,5608339.0],["2017-10-30",26.132,26.275,25.4349,25.9265,6522878.0],["2017-10-31",25.9265,26.0516,25.3098,25.7656,5909090.0],["2017-11-01",25.7656,25.998,25.4707,25.6673,6257801.0],["2017-11-02",25.6673,27.2134,25.5154,27.1687,15999924.0],["2017-11-03",27.1687,27.5798,26.5699,27.4636,12543531.0],["2017-11-06",27.4636,28.4199,27.0794,28.0088,12508694.0],["2017-11-07",28.0088,28.4467,27.5709,28.0535,9588760.0],["2017-11-08",28.0535,28.0803,27.7318,27.8122,7723965.0],["2017-11-09",27.8122,29.8856,27.812198638916016,29.8677,16672211.0],["2017-11-10",29.8677,30.1984,29.4924,30.1269,12847080.0],["2017-11-13",30.1269,32.1735,30.0554,31.4138,17703767.0],["2017-11-14",31.4138,31.7266,30.3861,31.2083,14662332.0],["2017-11-15",31.2083,31.2172,29.8141,30.2878,15004097.0],["2017-11-16",30.2878,31.9947,30.0554,31.9679,12875105.0],["2017-11-17",31.9679,32.6114,30.2073,31.1636,17698534.0],["2017-11-20",31.1636,31.163599014282227,29.7426,30.4665,14584171.0],["2017-11-21",30.4665,31.7177,30.4665,31.6194,14658265.0],["2017-11-22",31.6194,32.1735,30.2073,30.6363,13086919.0],["2017-11-23",30.6363,30.63631248474121,28.3752,28.554,16887223.0],["2017-11-24",28.554,29.1259,27.8569,28.5361,12851385.0],["2017-11-27",28.5361,29.0008,27.4011,28.2054,8996469.0],["2017-11-28",28.2054,28.8936,28.1965,28.84,6485629.0],["2017-11-29",28.84,29.2868,27.9552,28.402,7231111.0],["2017-11-30",28.402,28.8757,27.5709,28.3216,6558940.0],["2017-12-01",28.3216,29.2243,28.3216,28.9383,7749728.0],["2017-12-04",28.9383,30.7078,28.5093,30.3503,11361642.0],["2017-12-05",30.3503,30.5201,28.3663,28.9472,12854713.0],["2017-12-06",28.9472,29.3851,27.9731,28.8757,8650830.0],["2017-12-07",28.8757,28.8846,27.9016,28.0624,7587814.0],["2017-12-08",28.0624,29.3941,27.7586,29.1259,8452426.0],["2017-12-11",29.1259,30.2788,28.8757,30.1716,9235440.0],["2017-12-12",30.1716,30.9044,29.8588,30.1895,7855048.0],["2017-12-13",30.1895,30.8329,29.9571,30.7793,7117311.0],["2017-12-14",30.7793,30.8329,30.2967,30.6006,4594785.0],["2017-12-15",30.6006,30.600563049316406,29.5907,29.8856,7053702.0],["2017-12-18",29.8856,30.3503,29.5907,29.8856,5013304.0],["2017-12-19",29.8856,30.252,29.68,29.966,4675889.0],["2017-12-20",29.966,31.1457,29.5996,31.0295,9782934.0],["2017-12-21",31.0295,31.4317,30.3414,31.1904,8274913.0],["2017-12-22",31.1904,31.7088,30.9223,31.0027,5660338.0],["2017-12-25",31.0027,31.1904,30.3771,30.6631,5550123.0],["2017-12-26",30.6631,30.8151,29.6711,30.0286,11184942.0],["2017-12-27",30.0286,30.109,29.0098,29.3762,6940501.0],["2017-12-28",29.3762,29.8945,29.1885,29.3851,6440660.0],["2017-12-29",29.3851,29.38512420654297,28.5272,29.2421,9356870.0],["2018-01-02",29.2421,29.4119,28.4199,29.2243,10610221.0],["2018-01-03",29.2243,30.4129,28.8846,30.2699,13408830.0],["2018-01-04",30.2699,30.5648,29.975,30.4754,8075672.0],["2018-01-05",30.4754,30.47544288635254,29.832,30.0018,5667798.0],["2018-01-08",30.0018,30.001781463623047,28.9293,29.1528,10663387.0],["2018-01-09",29.1528,29.5102,28.9651,29.4745,7644272.0],["2018-01-10",29.4745,30.7257,29.2421,30.6184,16254203.0],["2018-01-11",30.6184,30.618438720703125,29.8409,30.1448,10475046.0],["2018-01-12",30.1448,30.4665,29.6354,29.966,5823424.0],["2018-01-15",29.966,31.0921,29.9571,30.9134,15759692.0],["2018-01-16",30.9134,33.3174,30.913362503051758,32.6114,22081227.0],["2018-01-17",32.6114,33.2459,31.6373,32.0305,18528056.0],["2018-01-18",32.0305,32.5667,31.5568,32.2182,7515720.0],["2018-01-19",32.2182,32.21817398071289,30.9759,31.4585,9829028.0],["2018-01-22",31.4585,32.0841,30.8508,31.8428,11139332.0],["2018-01-23",31.8428,31.8786,30.8955,31.3155,11887133.0],["2018-01-24",31.3155,31.8428,30.0197,30.3325,16436944.0],["2018-01-25",30.3325,30.332454681396484,29.3136,29.7873,15160507.0],["2018-01-26",29.7873,30.0018,29.5013,29.5996,9895016.0],["2018-01-29",29.5996,29.6085,28.5093,28.697,11986272.0],["2018-01-30",28.697,29.0276,28.5182,28.7953,4802964.0],["2018-01-31",28.7953,29.2957,28.688,29.0813,7567114.0],["2018-02-01",29.0813,29.2868,27.6156,27.9194,12063887.0],["2018-02-02",27.9194,28.4646,27.1687,28.4378,7462329.0],["2018-02-05",28.4378,28.437789916992188,27.1687,27.8301,5793072.0],["2018-02-06",27.8301,27.8300724029541,25.6494,26.0248,12449502.0],["2018-02-07",26.0248,26.8559,25.5243,25.5511,12257420.0],["2018-02-08",25.5511,26.1231,25.551115036010742,26.1052,7549108.0],["2018-02-09",26.1052,26.4269,25.1132,25.989,11912553.0],["2018-02-12",25.989,27.4636,25.9175,27.1955,8873288.0],["2018-02-13",27.1955,27.9463,26.9989,27.2581,5999294.0],["2018-02-14",27.2581,27.6603,26.8559,27.562,3851172.0],["2018-02-22",27.562,28.4199,27.561960220336914,28.1965,6274647.0],["2018-02-23",28.1965,29.0455,27.9731,28.4467,5449365.0],["2018-02-26",28.4467,28.7774,28.0088,28.6076,5281073.0],["2018-02-27",28.6076,28.7774,27.6603,27.6781,5627535.0],["2018-02-28",27.6781,28.0178,27.2581,27.7407,4675451.0],["2018-03-01",27.7407,28.0088,27.3653,27.6156,4199132.0],["2018-03-02",27.6156,27.8033,27.3028,27.4994,2818005.0],["2018-03-05",27.4994,27.6871,26.847,26.9096,4316669.0],["2018-03-06",26.9096,28.5987,26.9095516204834,28.5272,10431138.0],["2018-03-07",28.5272,28.688,28.0535,28.1965,6734395.0],["2018-03-08",28.1965,29.2153,28.0982,29.1528,9512507.0],["2018-03-09",29.1528,30.1358,28.974,29.8409,10506332.0],["2018-03-12",29.8409,30.261,29.4924,29.7873,6749282.0],["2018-03-13",29.7873,29.975,29.5013,29.6532,4489400.0],["2018-03-14",29.6532,29.7962,28.688,29.0991,5263748.0],["2018-03-15",29.0991,29.9392,28.9204,29.7515,6000283.0],["2018-03-16",29.7515,30.2788,29.2243,29.4119,8225135.0],["2018-03-19",29.4119,29.5639,28.6255,29.1617,4600340.0],["2018-03-20",29.1617,29.3762,28.3752,28.9025,5408110.0],["2018-03-21",28.9025,29.8499,28.7595,29.403,8462172.0],["2018-03-22",29.403,29.4656,28.5808,28.5897,5706027.0],["2018-03-23",28.5897,28.5897216796875,26.8112,27.1866,8178206.0],["2018-03-26",27.1866,27.8837,26.5789,27.7318,5616951.0],["2018-03-27",27.7318,28.402,27.6156,27.7586,4572622.0],["2018-03-28",27.7586,28.0892,27.4547,27.7675,6328676.0],["2018-03-29",27.7675,28.5808,27.6335,28.5003,9285888.0],["2018-03-30",28.5003,28.8846,28.0714,28.3484,5759541.0],["2018-04-02",28.3484,28.3663,27.696,27.7496,6330188.0],["2018-04-03",27.7496,28.268,27.3922,28.1607,5557658.0],["2018-04-04",28.1607,29.1885,27.9373,28.8846,7398910.0],["2018-04-09",28.8846,29.7069,28.3216,29.5996,9070080.0],["2018-04-10",29.5996,29.8052,29.2064,29.6175,4653095.0],["2018-04-11",29.6175,29.8767,29.1974,29.3494,4942435.0],["2018-04-12",29.3494,30.4665,29.2511,30.2431,14962771.0],["2018-04-13",30.2431,30.5023,29.7784,30.1001,5439705.0],["2018-04-16",30.1001,30.2967,29.2243,29.5639,3771586.0],["2018-04-17",29.5639,29.8945,28.9561,29.0098,4494996.0],["2018-04-18",29.0098,29.2243,28.4199,29.117,7265871.0],["2018-04-19",29.117,29.9928,28.7148,29.7069,5470690.0],["2018-04-20",29.7069,31.0474,29.70685577392578,30.0107,11163916.0],["2018-04-23",30.0107,30.9938,29.5996,30.7257,7945640.0],["2018-04-24",30.7257,31.244,30.3861,31.1636,10814341.0],["2018-04-25",31.1636,31.816,30.6184,31.6373,8347124.0],["2018-04-26",31.6373,31.63726806640625,30.2163,30.395,7832996.0],["2018-04-27",30.395,31.387,30.39501190185547,31.11,6921733.0],["2018-05-02",31.11,32.0663,30.8329,31.9769,6819015.0],["2018-05-03",31.9769,32.0394,31.253,31.673,5311473.0],["2018-05-04",31.673,32.2718,31.387,31.7088,6173841.0],["2018-05-07",31.7088,32.3433,31.3692,32.3165,9347077.0],["2018-05-08",32.3165,32.4863,31.9947,32.3612,6533535.0],["2018-05-09",32.3612,32.36116409301758,31.7266,31.8071,5876480.0],["2018-05-10",31.8071,32.522,31.807065963745117,32.3522,5922703.0],["2018-05-11",32.3522,32.9331,32.0126,32.7812,10946662.0],["2018-05-14",32.7812,33.3979,32.531,33.2191,12630636.0],["2018-05-15",33.2191,34.0145,33.0046,33.9698,12817810.0],["2018-05-16",33.9698,35.2925,33.7822,34.9619,15770973.0],["2018-05-17",34.9619,34.96186065673828,33.0136,33.2817,14198846.0],["2018-05-18",33.2817,33.4872,32.6382,33.1834,7469324.0],["2018-05-21",33.1834,33.8537,32.8259,33.3621,7873693.0],["2018-05-22",33.3621,34.1307,32.9778,34.1218,6097683.0],["2018-05-23",34.1218,34.8099,33.5856,33.8447,7346258.0],["2018-05-24",33.8447,34.1039,32.808,32.9868,8075358.0],["2018-05-25",32.9868,33.7375,32.7097,33.666,7967970.0],["2018-05-28",33.666,34.3899,33.3621,33.8,8635875.0],["2018-05-29",33.8,35.373,33.5587,33.666,13607775.0],["2018-05-30",33.666,34.1575,31.8428,33.1566,9210138.0],["2018-05-31",33.1566,34.8278,33.15657043457031,33.9877,12821853.0],["2018-06-01",33.9877,34.5865,32.7633,32.7901,9802205.0],["2018-06-04",32.7901,34.6848,32.79014205932617,34.5239,11854010.0],["2018-06-05",34.5239,35.1227,33.9877,34.8725,11232855.0],["2018-06-06",34.8725,35.1942,34.5954,35.078,9143895.0],["2018-06-07",35.078,35.3462,33.9698,34.4793,9626263.0],["2018-06-08",34.4793,34.6401,33.7285,34.1665,6435180.0],["2018-06-11",34.1665,34.16645812988281,32.7276,33.0851,9689167.0],["2018-06-12",33.0851,34.6491,32.9331,34.5865,9863635.0],["2018-06-13",34.5865,34.9473,33.838,33.9101,5669995.0],["2018-06-14",33.9101,34.2618,33.4141,33.7297,5033917.0],["2018-06-15",33.7297,34.0003,32.7016,33.2427,5728474.0],["2018-06-19",33.2427,33.24272155761719,31.6554,32.1875,8165603.0],["2018-06-20",32.1875,33.0353,31.8539,32.6926,6660522.0],["2018-06-21",32.6926,33.36,32.0883,32.3589,5468379.0],["2018-06-22",32.3589,32.7377,31.7276,32.7106,4841262.0],["2018-06-25",32.7106,33.3329,32.2867,32.3769,4945868.0],["2018-06-26",32.3769,32.4671,31.5743,31.935,5131740.0],["2018-06-27",31.935,32.7287,30.7716,30.9881,7236934.0],["2018-06-28",30.9881,31.5292,30.6724,31.0061,5828462.0],["2018-06-29",31.0061,32.2867,30.8889,32.1785,5228077.0],["2018-07-02",32.1785,32.8098,31.7186,32.0342,4795523.0],["2018-07-03",32.0342,32.3318,30.5281,31.7637,6572039.0],["2018-07-04",31.7637,31.926,31.0602,31.2857,3809034.0],["2018-07-05",31.2857,31.6554,30.6904,30.8077,4502051.0],["2018-07-06",30.8077,31.1053,29.1302,30.5101,8880068.0],["2018-07-09",30.5101,31.9801,30.483,31.944,6237224.0],["2018-07-10",31.944,32.1064,31.5202,31.9711,5345909.0],["2018-07-11",31.9711,31.97109603881836,31.1143,31.5111,4050728.0],["2018-07-12",31.5111,33.1255,31.4841,32.7377,8376524.0],["2018-07-13",32.7377,34.0003,32.5663,33.9011,8249602.0],["2018-07-16",33.9011,34.1807,33.0984,33.4051,5311459.0],["2018-07-17",33.4051,33.6846,32.9361,33.6666,3651772.0],["2018-07-18",33.6666,33.8109,32.9361,33.0623,3730359.0],["2018-07-19",33.0623,33.2878,32.5663,32.8639,4237776.0],["2018-07-20",32.8639,32.9902,32.2417,32.7106,3948595.0],["2018-07-23",32.7106,32.9,31.7276,32.0613,6525352.0],["2018-07-24",32.0613,32.8189,31.6013,32.3499,7077245.0],["2018-07-25",32.3499,33.7478,32.34988021850586,33.5944,7864833.0],["2018-07-26",33.5944,33.59444808959961,32.5844,32.6926,6187687.0],["2018-07-27",32.6926,33.0082,32.3589,32.891,3803799.0],["2018-07-30",32.891,32.89099884033203,31.3218,31.8809,7050074.0],["2018-07-31",31.8809,32.0883,31.4661,31.944,2651282.0],["2018-08-01",31.944,32.2146,31.1955,31.3127,3885850.0],["2018-08-02",31.3127,31.5111,30.483,30.979,4143163.0],["2018-08-03",30.979,31.7096,30.2125,30.2215,5478978.0],["2018-08-06",30.2215,30.22147560119629,28.4719,28.7514,11055760.0],["2018-08-07",28.7514,29.7615,28.075,29.7525,7000271.0],["2018-08-08",29.7525,29.8968,27.7955,28.4809,11563950.0],["2018-08-09",28.4809,29.2565,28.0119,28.7695,9821405.0],["2018-08-10",28.7695,28.769479751586914,26.0458,26.6321,35772590.0],["2018-08-13",26.6321,26.8846,26.2443,26.6681,13257049.0],["2018-08-14",26.6681,26.9116,26.0188,26.2262,10792882.0],["2018-08-15",26.2262,26.4246,24.4676,24.666,19987656.0],["2018-08-16",24.666,24.66599464416504,23.1779,23.8543,20239459.0],["2018-08-17",23.8543,24.1249,22.6639,22.6729,18738741.0],["2018-08-20",22.6729,23.1779,21.9514,22.4204,19315652.0],["2018-08-21",22.4204,23.5477,22.420352935791016,23.3132,16467519.0],["2018-08-22",23.3132,24.3143,23.1779,23.7731,16747785.0],["2018-08-23",23.7731,23.9355,23.3853,23.7371,9983204.0],["2018-08-24",23.7371,23.9535,23.4575,23.7822,6461608.0],["2018-08-27",23.7822,25.0087,23.782167434692383,24.9185,11723037.0],["2018-08-28",24.9185,25.3153,24.4676,24.9816,9616919.0],["2018-08-29",24.9816,25.2522,24.5758,25.2161,6691449.0],["2018-08-30",25.2161,25.5949,24.5758,24.8103,7479508.0],["2018-08-31",24.8103,24.8464,24.179,24.4856,4762620.0],["2018-09-03",24.4856,24.8103,24.2782,24.5217,4149982.0],["2018-09-04",24.5217,24.9275,24.3774,24.9095,5001261.0],["2018-09-05",24.9095,24.9366,23.9896,23.9986,7842467.0],["2018-09-06",23.9986,24.4946,23.7551,24.179,4875626.0],["2018-09-07",24.179,24.648,23.7551,23.9625,4975944.0],["2018-09-10",23.9625,24.3143,23.683,23.7731,3102021.0],["2018-09-11",23.7731,23.8543,22.727,23.0426,6269376.0],["2018-09-12",23.0426,23.7822,22.8713,23.5116,6210032.0],["2018-09-13",23.5116,24.0798,22.6368,23.2861,6253567.0],["2018-09-14",23.2861,24.1339,23.0967,23.8453,6354009.0],["2018-09-17",23.8453,23.9896,22.9254,22.9434,8236010.0],["2018-09-18",22.9434,23.5296,22.6097,23.4936,8432844.0],["2018-09-19",23.4936,24.3503,23.2681,23.9806,7528860.0],["2018-09-20",23.9806,24.4405,23.8273,24.1609,4960205.0],["2018-09-21",24.1609,25.153,24.16094970703125,25.0718,7235970.0],["2018-09-25",25.0718,25.2612,24.6299,24.9095,4465113.0],["2018-09-26",24.9095,26.4517,24.90949821472168,26.4517,13275152.0],["2018-09-27",26.4517,26.9207,26.0819,26.4246,9211586.0],["2018-09-28",26.4246,26.7403,26.0819,26.596,5802035.0],["2018-10-08",26.596,26.59598731994629,24.6299,24.684,8486259.0],["2018-10-09",24.684,26.2623,24.684032440185547,25.7482,9406679.0],["2018-10-10",25.7482,26.7313,25.3875,26.3164,13752863.0],["2018-10-11",26.3164,26.4968,25.0899,26.0458,11422226.0],["2018-10-12",26.0458,26.8756,25.7933,26.6772,9720450.0],["2018-10-15",26.6772,26.9567,26.0639,26.2803,7404842.0],["2018-10-16",26.2803,26.4427,25.2071,25.3244,6950622.0],["2018-10-17",25.3244,25.8384,24.3503,24.9366,7943440.0],["2018-10-18",24.9366,25.64,24.4045,24.6029,6793094.0],["2018-10-19",24.6029,25.3424,23.6108,25.2432,8159778.0],["2018-10-22",25.2432,27.092,25.243186950683594,27.0289,11313804.0],["2018-10-23",27.0289,27.02887725830078,25.2702,25.4055,13769958.0],["2018-10-24",25.4055,25.4867,24.684,25.0177,6475253.0],["2018-10-25",25.0177,25.144,24.0617,24.9636,6053126.0],["2018-10-26",24.9636,24.96360969543457,24.9636,24.9636,0.0],["2018-10-29",24.9636,24.96360969543457,24.9636,24.9636,0.0],["2018-10-30",24.9636,24.96360969543457,18.4521,18.8941,31440077.0],["2018-10-31",18.8941,19.5163,18.6956,19.4803,21201186.0],["2018-11-01",19.4803,20.0935,19.2187,19.2909,20916089.0],["2018-11-02",19.2909,20.5445,19.290882110595703,20.5174,26152861.0],["2018-11-05",20.5174,20.517417907714844,19.8591,20.2649,17258193.0],["2018-11-06",20.2649,20.264894485473633,19.6697,20.1477,9500017.0],["2018-11-07",20.1477,20.2649,19.8861,20.0755,9848581.0],["2018-11-08",20.0755,20.2829,19.6336,19.7057,9360459.0],["2018-11-09",19.7057,19.705739974975586,19.0564,19.2638,11230653.0],["2018-11-12",19.2638,19.8049,19.0113,19.6697,11223407.0],["2018-11-13",19.6697,20.093542098999023,19.363,20.0935,14825937.0],["2018-11-14",20.0935,20.2559,19.7508,19.9402,9675317.0],["2018-11-15",19.9402,20.4272,19.9132,20.3641,9836137.0],["2018-11-16",20.3641,21.0134,20.2469,20.5355,11460749.0],["2018-11-19",20.5355,21.1217,20.2829,21.0134,9406432.0],["2018-11-20",21.0134,21.0676,20.6347,20.6437,7680940.0],["2018-11-21",20.6437,20.8601,19.9312,20.815,6022554.0],["2018-11-22",20.815,20.8782,20.3912,20.4994,4094700.0],["2018-11-23",20.4994,20.5535,19.9402,20.2018,6568703.0],["2018-11-26",20.2018,20.788,19.9492,20.7158,7799604.0],["2018-11-27",20.7158,21.2569,20.71582794189453,21.2119,8552083.0],["2018-11-28",21.2119,21.4644,21.0044,21.4463,5628293.0],["2018-11-29",21.4463,21.6087,21.0856,21.1848,6600729.0],["2018-11-30",21.1848,21.4373,20.788,21.266,4248411.0],["2018-12-03",21.266,22.1859,21.265966415405273,22.0776,7851946.0],["2018-12-04",22.0776,23.0697,21.9694,22.8532,9912894.0],["2018-12-05",22.8532,23.214,22.3392,22.6819,9589993.0],["2018-12-06",22.6819,22.68189239501953,21.8702,21.9875,8047771.0],["2018-12-07",21.9875,22.5196,21.9424,22.0326,6369892.0],["2018-12-10",22.0326,22.3392,21.6447,21.8612,5244038.0],["2018-12-11",21.8612,22.3302,21.861194610595703,22.1678,4450338.0],["2018-12-12",22.1678,22.7901,22.167829513549805,22.6909,5892250.0],["2018-12-13",22.6909,23.0517,22.4384,22.7721,6596287.0],["2018-12-14",22.7721,22.9074,22.2039,22.2941,4290251.0],["2018-12-17",22.2941,22.3211,21.8341,22.0145,3313177.0],["2018-12-18",22.0145,22.1678,21.4734,21.8612,4907346.0],["2018-12-19",21.8612,21.9514,21.275,21.3111,3894176.0],["2018-12-20",21.3111,21.6718,21.1668,21.6357,4585491.0],["2018-12-21",21.6357,21.7349,21.3562,21.6447,3331099.0],["2018-12-24",21.6447,22.3211,21.4012,22.2761,4246039.0],["2018-12-25",22.2761,22.4204,21.6177,22.231,4228896.0],["2018-12-26",22.231,22.4023,22.0145,22.3392,2840424.0],["2018-12-27",22.3392,22.7991,22.2761,22.4564,4852015.0],["2018-12-28",22.4564,22.9525,22.1498,22.754,7934244.0],["2019-01-02",22.754,22.754039764404297,22.2219,22.2941,4364645.0],["2019-01-03",22.2941,22.4384,21.9153,22.0506,2422051.0],["2019-01-04",22.0506,22.6548,21.6718,22.5015,3667279.0],["2019-01-07",22.5015,22.718,22.0055,22.24,5645403.0],["2019-01-08",22.24,22.4474,21.5636,22.2941,6952657.0],["2019-01-09",22.2941,22.736,21.8702,21.9333,9054941.0],["2019-01-10",21.9333,21.9604,21.4824,21.8702,5716155.0],["2019-01-11",21.8702,22.0235,21.5997,21.8702,4493430.0],["2019-01-14",21.8702,21.9153,20.6347,20.8962,9748400.0],["2019-01-15",20.8962,21.771,20.7248,21.6538,8478348.0],["2019-01-16",21.6538,21.8071,21.3742,21.6538,5611544.0],["2019-01-17",21.6538,21.789,21.4734,21.5455,3107200.0],["2019-01-18",21.5455,22.0596,21.4193,21.8612,4364321.0],["2019-01-21",21.8612,22.8893,21.861194610595703,22.5015,9497819.0],["2019-01-22",22.5015,22.6368,22.1498,22.3572,5318715.0],["2019-01-23",22.3572,22.4835,22.0957,22.1588,2833611.0],["2019-01-24",22.1588,22.3211,21.9424,22.1588,2602673.0],["2019-01-25",22.1588,22.6278,21.8251,22.3211,4881438.0],["2019-01-28",22.3211,22.6368,22.1859,22.2941,4063194.0],["2019-01-29",22.2941,22.5286,22.0416,22.3933,4684174.0],["2019-01-30",22.3933,22.393295288085938,21.8883,21.9424,3559889.0],["2019-01-31",21.9424,22.2851,21.8251,22.0416,5239611.0],["2019-02-01",22.0416,22.9074,22.041566848754883,22.8532,6606458.0],["2019-02-11",22.8532,23.7641,22.6097,23.5567,9036272.0],["2019-02-12",23.5567,23.7641,23.3944,23.5747,4209396.0],["2019-02-13",23.5747,23.9896,23.5116,23.8092,6553445.0],["2019-02-14",23.8092,24.4676,23.809219360351562,24.0617,7214332.0],["2019-02-15",24.0617,24.2421,23.6108,23.719,4513855.0],["2019-02-18",23.719,24.3774,23.71903419494629,24.206,7143780.0],["2019-02-19",24.206,24.3503,23.7731,23.9896,7176572.0],["2019-02-20",23.9896,24.3233,23.6288,23.7371,5075386.0],["2019-02-21",23.7371,24.0798,23.4936,23.6198,5675938.0],["2019-02-22",23.6198,23.9806,23.3403,23.9355,6212367.0],["2019-02-25",23.9355,24.8824,23.4034,24.7472,12315022.0],["2019-02-26",24.7472,24.9816,24.3233,24.4135,10145810.0],["2019-02-27",24.4135,25.2342,24.3503,24.6209,9832441.0],["2019-02-28",24.6209,24.9907,24.3954,24.8734,6995334.0],["2019-03-01",24.8734,25.613,24.6931,25.613,8439927.0],["2019-03-04",25.613,26.2713,25.3244,25.613,14903646.0],["2019-03-05",25.613,25.612953186035156,25.1891,25.4957,8965957.0],["2019-03-06",25.4957,25.5137,24.9997,25.2432,9508798.0],["2019-03-07",25.2432,25.631,24.8915,25.3694,13850642.0],["2019-03-08",25.3694,25.36944580078125,24.5307,24.5758,10522641.0],["2019-03-11",24.5758,25.0538,24.1249,24.5758,14326225.0],["2019-03-12",24.5758,25.0358,24.5307,24.8283,14466443.0],["2019-03-13",24.8283,24.828330993652344,24.1339,24.197,11082742.0],["2019-03-14",24.197,24.675,23.9896,24.3864,9529414.0],["2019-03-15",24.3864,24.7742,24.2241,24.7021,12181563.0],["2019-03-18",24.7021,25.7212,24.4315,25.6761,19295699.0],["2019-03-19",25.6761,26.109,25.2702,25.613,14934519.0],["2019-03-20",25.613,26.4336,25.2793,26.3615,19885212.0],["2019-03-21",26.3615,28.7514,25.8565,27.1281,26925111.0],["2019-03-22",27.1281,28.0299,26.4517,27.3265,20862251.0],["2019-03-25",27.3265,27.326492309570312,25.0718,25.1079,34478921.0],["2019-03-26",25.1079,25.6039,23.7461,23.9986,29484757.0],["2019-03-27",23.9986,25.0087,23.6289,24.7562,28117294.0],["2019-03-28",24.7562,24.756181716918945,23.8814,23.9986,18371406.0],["2019-03-29",23.9986,24.5938,23.7461,24.4045,25087322.0],["2019-04-01",24.4045,25.2973,24.40445327758789,25.1169,23188640.0],["2019-04-02",25.1169,25.5769,24.7652,24.8915,18701102.0],["2019-04-03",24.8915,25.64,24.675,25.5859,19498356.0],["2019-04-04",25.5859,25.8023,25.2702,25.5138,13675508.0],["2019-04-08",25.5138,26.118,25.0809,25.7122,20798051.0],["2019-04-09",25.7122,25.712156295776367,24.9816,25.5498,15677410.0],["2019-04-10",25.5498,26.2893,25.1891,26.0458,19320659.0],["2019-04-11",26.0458,26.1901,25.3514,25.4596,14550495.0],["2019-04-12",25.4596,26.0639,25.2793,25.4867,9162879.0],["2019-04-15",25.4867,25.8114,24.657,24.7562,15435446.0],["2019-04-16",24.7562,25.0087,24.4405,24.9997,8538444.0],["2019-04-17",24.9997,25.2522,24.8283,24.9546,9191484.0],["2019-04-18",24.9546,25.2522,24.6389,24.9997,10397687.0],["2019-04-19",24.9997,25.9827,24.8734,25.9015,23876460.0],["2019-04-22",25.9015,26.2984,25.3424,25.5408,10752226.0],["2019-04-23",25.5408,25.540802001953125,24.693,24.7111,15949315.0],["2019-04-24",24.7111,25.0448,24.648,24.8554,9293483.0],["2019-04-25",24.8554,25.3694,24.3503,24.3594,14155839.0],["2019-04-26",24.3594,24.8013,23.9806,24.4495,9492257.0],["2019-05-06",24.4495,24.9816,23.1599,23.7912,13115534.0],["2019-05-07",23.7912,24.666,23.6289,24.666,10656207.0],["2019-05-08",24.666,24.9636,23.8002,24.3053,8451189.0],["2019-05-09",24.3053,24.30525016784668,23.493568420410156,23.4936,8705396.0],["2019-05-10",23.4936,24.1519,23.223,24.0076,7429815.0],["2019-05-13",24.0076,24.6209,23.692,24.3503,7906260.0],["2019-05-14",24.3503,24.350343704223633,23.8724,23.9625,6587056.0],["2019-05-15",23.9625,24.7742,23.962539672851562,24.5848,9750730.0],["2019-05-16",24.5848,25.1169,24.4766,24.9907,9611931.0],["2019-05-17",24.9907,25.2522,24.3143,24.4405,9095362.0],["2019-05-20",24.4405,25.3063,23.8904,25.2432,13256898.0],["2019-05-21",25.2432,25.5679,24.9546,25.3063,9793610.0],["2019-05-22",25.3063,25.4867,25.0087,25.1259,5493078.0],["2019-05-23",25.1259,25.125944137573242,24.5848,24.7472,5376927.0],["2019-05-24",24.7472,25.2702,24.4946,25.0177,6135897.0],["2019-05-27",25.0177,25.622,24.8644,25.5498,8642406.0],["2019-05-28",25.5498,26.0188,25.5137,25.5859,10689331.0],["2019-05-29",25.5859,26.1541,25.3875,25.9827,8791427.0],["2019-05-30",25.9827,26.3344,25.5679,26.0008,5634668.0],["2019-05-31",26.0008,26.587,25.631,26.4066,12008408.0],["2019-06-03",26.4066,26.9207,26.1541,26.1811,8340425.0],["2019-06-04",26.1811,26.4641,25.5604,26.1994,8212451.0],["2019-06-05",26.1994,26.7106,25.9712,26.3181,10776065.0],["2019-06-06",26.3181,26.7197,26.2085,26.382,7575418.0],["2019-06-10",26.382,27.167,26.0625,27.0301,11033980.0],["2019-06-11",27.0301,27.7513,27.03009605407715,27.6417,13564510.0],["2019-06-12",27.6417,28.0434,27.377,27.6874,8268168.0],["2019-06-13",27.6874,27.7695,27.1031,27.4591,6418749.0],["2019-06-14",27.4591,28.2442,27.459144592285156,27.9521,11273186.0],["2019-06-17",27.9521,28.4633,27.6691,28.2625,8194699.0],["2019-06-18",28.2625,28.3811,27.9795,28.1986,3627370.0],["2019-06-19",28.1986,28.8376,28.016,28.0799,7158336.0],["2019-06-20",28.0799,28.7554,27.9612,28.3538,9312940.0],["2019-06-21",28.3538,28.6641,27.9065,28.089,11878350.0],["2019-06-24",28.089,28.9197,27.8882,28.8376,12009991.0],["2019-06-25",28.8376,29.1023,28.299,28.9836,8788353.0],["2019-06-26",28.9836,29.3762,28.6824,29.2119,7198411.0],["2019-06-27",29.2119,29.4401,28.938,29.148,6335766.0],["2019-06-28",29.148,29.3305,28.655,28.8741,7348309.0],["2019-07-01",28.8741,30.124727249145508,28.874094009399414,30.1247,11430621.0],["2019-07-02",30.1247,30.2617,29.5496,29.8326,9944621.0],["2019-07-03",29.8326,30.1978,29.2758,29.5314,8685231.0],["2019-07-04",29.5314,29.6957,28.0982,28.1529,17833486.0],["2019-07-05",28.1529,28.7554,27.8882,28.5455,10571111.0],["2019-07-08",28.5455,28.9471,27.4774,27.9247,9400307.0],["2019-07-09",27.9247,28.4268,27.8425,27.9612,8487300.0],["2019-07-10",27.9612,28.5089,27.8882,28.0982,6108755.0],["2019-07-11",28.0982,28.5181,27.9886,28.1986,5465929.0],["2019-07-12",28.1986,28.6002,27.6143,28.2077,7252969.0],["2019-07-15",28.2077,28.207698822021484,26.0168,26.1537,30301846.0],["2019-07-16",26.1537,26.6558,26.15373992919922,26.3637,14014357.0],["2019-07-17",26.3637,26.5828,26.0259,26.1994,10234782.0],["2019-07-18",26.1994,26.2907,25.6608,25.743,8996031.0],["2019-07-19",25.743,26.1811,25.7429,26.0259,7808975.0],["2019-07-22",26.0259,26.3363,25.6973,26.0259,7830990.0],["2019-07-23",26.0259,26.8384,25.8799,26.7562,9222454.0],["2019-07-24",26.7562,27.2583,26.756235122680664,27.0849,6281351.0],["2019-07-25",27.0849,27.3496,26.7471,27.2857,6511725.0],["2019-07-26",27.2857,27.523,27.0301,27.3861,6093760.0],["2019-07-29",27.3861,28.089,27.1123,27.9795,8152310.0],["2019-07-30",27.9795,28.445,27.979480743408203,28.0251,5921765.0],["2019-07-31",28.0251,28.2807,27.7421,27.8791,5636439.0],["2019-08-01",27.8791,27.879064559936523,27.4135,27.6509,5686124.0],["2019-08-02",27.6509,27.650850296020508,27.2035,27.2766,4837164.0],["2019-08-05",27.2766,27.7147,26.6558,26.8384,5301742.0],["2019-08-06",26.8384,27.0757,25.9986,26.9388,6965354.0],["2019-08-07",26.9388,27.3679,26.7654,26.8201,3317725.0],["2019-08-08",26.8201,27.4135,26.7197,27.2401,7850477.0],["2019-08-09",27.2401,27.2948,24.5197,24.5562,29026103.0],["2019-08-12",24.5562,25.1952,23.2234,24.8301,23828237.0],["2019-08-13",24.8301,25.1222,24.4558,24.8301,10711250.0],["2019-08-14",24.8301,25.7795,24.830078125,25.5056,10725961.0],["2019-08-15",25.5056,25.505603790283203,24.894,25.0674,7037789.0],["2019-08-16",25.0674,25.2317,24.6749,24.8757,7985495.0],["2019-08-19",24.8757,25.25,24.6749,25.1587,12772333.0],["2019-08-20",25.1587,25.4965,24.8209,25.1313,9093728.0],["2019-08-21",25.1313,25.3322,24.8392,24.9396,8160992.0],["2019-08-22",24.9396,25.2226,24.757,25.1405,6731334.0],["2019-08-23",25.1405,25.6517,24.967,25.5604,7198565.0],["2019-08-26",25.5604,25.8799,24.967,25.7338,9022657.0],["2019-08-27",25.7338,26.3181,25.73381805419922,26.1629,7216995.0],["2019-08-28",26.1629,26.3272,25.8069,26.0077,5367659.0],["2019-08-29",26.0077,26.0898,25.7977,25.889,7027130.0],["2019-08-30",25.889,26.1903,25.7156,26.0442,5661835.0],["2019-09-02",26.0442,26.7654,25.9255,26.6649,7812250.0],["2019-09-03",26.6649,26.8749,26.1994,26.2633,6213285.0],["2019-09-04",26.2633,26.2907,25.2956,25.8342,11259146.0],["2019-09-05",25.8342,26.3911,25.6608,25.8434,8672094.0],["2019-09-06",25.8434,26.1081,25.6699,25.9712,4778407.0],["2019-09-09",25.9712,26.2359,25.6699,25.8799,7094667.0],["2019-09-10",25.8799,26.738,25.8068,26.7106,12028810.0],["2019-09-11",26.7106,26.8019,26.3546,26.3637,6160099.0],["2019-09-12",26.3637,26.4276,25.9073,26.1629,5523868.0],["2019-09-16",26.1629,26.4641,25.9529,26.1537,4284398.0],["2019-09-17",26.1537,26.1994,25.7886,25.9529,2984545.0],["2019-09-18",25.9529,26.1537,25.8707,25.9255,3119162.0],["2019-09-19",25.9255,26.0533,25.5695,25.743,3833280.0],["2019-09-20",25.743,25.8981,25.6608,25.8342,2823353.0],["2019-09-23",25.8342,25.8342342376709,25.2317,25.4965,4307827.0],["2019-09-24",25.4965,26.245,25.4143,25.7703,5804882.0],["2019-09-25",25.7703,25.9986,25.3778,25.46,3652547.0],["2019-09-26",25.46,25.5604,24.8392,24.9214,5824406.0],["2019-09-27",24.9214,25.0857,24.6749,25.04,3629694.0],["2019-09-30",25.04,25.1039,24.6931,24.6931,2623547.0],["2019-10-08",24.6931,25.2409,24.693147659301758,25.0309,3647380.0],["2019-10-09",25.0309,25.1131,24.7388,25.1039,2958594.0],["2019-10-10",25.1039,25.1861,24.7023,25.0035,3169806.0],["2019-10-11",25.0035,25.25,24.7844,25.1313,4936206.0],["2019-10-14",25.1313,25.8342,25.131324768066406,25.6517,6539406.0],["2019-10-15",25.6517,25.9073,25.25,25.2865,5445054.0],["2019-10-16",25.2865,25.4417,25.1039,25.2409,2852398.0],["2019-10-17",25.2409,25.3595,25.0857,25.1131,2881956.0],["2019-10-18",25.1131,25.3048,24.8757,24.9853,3239764.0],["2019-10-21",24.9853,25.1952,24.7114,25.1222,3999441.0],["2019-10-22",25.1222,25.4234,25.0309,25.3961,3619660.0],["2019-10-23",25.3961,27.021,25.396055221557617,26.8384,21553429.0],["2019-10-24",26.8384,27.2309,26.6923,26.9206,10679035.0],["2019-10-25",26.9206,27.66,26.920551300048828,27.1488,9674122.0],["2019-10-28",27.1488,27.3587,26.811,26.8567,7942182.0],["2019-10-29",26.8567,27.4865,26.6467,26.9753,7888632.0],["2019-10-30",26.9753,27.9886,26.8932,27.45,10664964.0],["2019-10-31",27.45,28.1073,27.3861,27.6052,6437347.0],["2019-11-01",27.6052,28.3446,27.3861,27.8608,8368918.0],["2019-11-04",27.8608,28.226,27.5687,27.7695,6547205.0],["2019-11-05",27.7695,28.1621,27.5048,28.0069,6324845.0],["2019-11-06",28.0069,28.1621,27.523,27.6326,5116824.0],["2019-11-07",27.6326,27.9886,27.6235,27.8426,3940349.0],["2019-11-08",27.8426,28.372,27.84255027770996,28.0251,4746266.0],["2019-11-11",28.0251,28.3538,27.6691,27.7513,5050250.0],["2019-11-12",27.7513,28.4816,27.6417,28.3903,5608670.0],["2019-11-13",28.3903,28.6367,27.9886,28.2077,5281645.0],["2019-11-14",28.2077,28.5181,27.8973,28.2533,4572275.0],["2019-11-15",28.2533,28.5546,28.0343,28.1803,3704016.0],["2019-11-18",28.1803,28.6276,28.0343,28.3994,3395740.0],["2019-11-19",28.3994,28.5363,28.0708,28.2533,4862112.0],["2019-11-20",28.2533,28.4816,27.7239,27.8334,5700511.0],["2019-11-21",27.8334,28.3903,27.83342170715332,28.2807,4182634.0],["2019-11-22",28.2807,29.0019,27.9247,28.2168,9423566.0],["2019-11-25",28.2168,28.3629,27.5687,28.1438,5118487.0],["2019-11-26",28.1438,28.4359,27.632593154907227,27.6326,7852594.0],["2019-11-27",27.6326,28.5637,27.632593154907227,28.2533,6273748.0],["2019-11-28",28.2533,28.3538,27.6143,27.8243,4095926.0],["2019-11-29",27.8243,27.9521,27.0849,27.6326,4810641.0],["2019-12-02",27.6326,27.8334,27.1853,27.2857,4354876.0],["2019-12-03",27.2857,27.304,26.7106,27.1123,3817605.0],["2019-12-04",27.1123,27.2674,26.6649,26.8384,3654781.0],["2019-12-05",26.8384,27.1031,26.5919,26.6558,5252250.0],["2019-12-06",26.6558,26.7836,26.3911,26.7562,5828978.0],["2019-12-09",26.7562,26.8384,26.1811,26.2359,6081249.0],["2019-12-10",26.2359,26.382,25.9803,26.3728,5277146.0],["2019-12-11",26.3728,26.6193,26.1811,26.6102,6830052.0],["2019-12-12",26.6102,26.7289,26.172,26.5828,5991027.0],["2019-12-13",26.5828,27.1762,26.5554,27.1123,7727215.0],["2019-12-16",27.1123,27.3496,26.8019,27.2583,9768561.0],["2019-12-17",27.2583,27.5322,27.0118,27.2583,6002291.0],["2019-12-18",27.2583,27.6691,27.1579,27.6143,5592253.0],["2019-12-19",27.6143,27.7421,27.167,27.3131,4057513.0],["2019-12-20",27.3131,27.8152,27.313085556030273,27.5869,6237093.0],["2019-12-23",27.5869,27.8791,27.1305,27.2035,3234391.0],["2019-12-24",27.2035,27.4318,27.0301,27.2948,3030903.0],["2019-12-25",27.2948,27.4957,26.5919,26.9297,4330269.0],["2019-12-26",26.9297,26.9753,26.6558,26.8384,3126430.0],["2019-12-27",26.8384,27.2674,26.7562,27.0575,3861517.0],["2019-12-30",27.0575,27.7421,26.7562,27.6509,6499616.0],["2019-12-31",27.6509,28.2077,27.5048,27.9977,6434815.0],["2020-01-02",27.9977,28.2533,27.6874,27.7695,9103354.0],["2020-01-03",27.7695,27.9065,27.632593154907227,27.6326,5334915.0],["2020-01-06",27.6326,27.7513,27.3952,27.6326,5825732.0],["2020-01-07",27.6326,27.7604,27.3587,27.6509,5089441.0],["2020-01-08",27.6509,27.650850296020508,27.2309,27.2309,4249799.0],["2020-01-09",27.2309,27.7604,27.230926513671875,27.733,4945456.0],["2020-01-10",27.733,28.1164,27.6235,27.8243,4881677.0],["2020-01-13",27.8243,27.824291229248047,27.6691,27.6691,5742758.0],["2020-01-14",27.6691,27.669103622436523,27.6052,27.6052,3064840.0],["2020-01-15",27.6052,27.7787,27.304,27.3496,4529527.0],["2020-01-16",27.3496,27.5596,27.021,27.2492,3939854.0],["2020-01-17",27.2492,27.3587,26.9114,27.0301,3963312.0],["2020-01-20",27.0301,27.2127,26.8567,27.0575,3168346.0],["2020-01-21",27.0575,27.0575,26.2085,26.4459,7482494.0],["2020-01-22",26.4459,26.6741,26.1811,26.6284,3987541.0],["2020-01-23",26.6284,26.628433227539062,25.2774,25.533,7612214.0],["2020-02-03",25.533,25.53298568725586,22.9769,23.0865,11014406.0],["2020-02-04",23.0865,24.538,23.08649444580078,24.401,8993637.0],["2020-02-05",24.401,25.0766,24.1089,24.8483,8493654.0],["2020-02-06",24.8483,25.7429,24.6566,25.5969,5178222.0],["2020-02-07",25.5969,26.2907,25.3139,26.2359,6740496.0],["2020-02-10",26.2359,26.235898971557617,25.7521,25.8981,8547601.0],["2020-02-11",25.8981,26.0077,25.3778,25.5147,6400740.0],["2020-02-12",25.5147,25.6425,25.3413,25.5239,4198525.0],["2020-02-13",25.5239,25.5512,24.7936,25.0035,9050438.0],["2020-02-14",25.0035,25.003524780273438,24.4467,24.6201,8900491.0],["2020-02-17",24.6201,25.0857,24.620119094848633,25.0583,10170308.0],["2020-02-18",25.0583,25.3961,24.8392,25.0583,8738845.0],["2020-02-19",25.0583,25.8981,25.05829620361328,25.6243,11855529.0],["2020-02-20",25.6243,26.7197,25.62427520751953,26.4002,14995637.0],["2020-02-21",26.4002,26.40021514892578,25.7703,26.1172,13266351.0],["2020-02-24",26.1172,27.167,26.1081,26.9206,17242998.0],["2020-02-25",26.9206,29.3031,26.382,28.1073,36295013.0],["2020-02-26",28.1073,28.107280731201172,26.5737,26.9297,21632141.0],["2020-02-27",26.9297,27.66,26.5645,27.2766,12419482.0],["2020-02-28",27.2766,27.276569366455078,26.1537,26.4732,10982772.0],["2020-03-02",26.4732,27.2218,26.4732,26.9479,9254448.0],["2020-03-03",26.9479,27.9612,26.8293,27.4957,14856104.0],["2020-03-04",27.4957,29.2027,27.49565887451172,29.1936,27478495.0],["2020-03-05",29.1936,30.1247,29.193599700927734,29.4766,20834906.0],["2020-03-06",29.4766,29.6318,28.9563,29.1662,9803810.0],["2020-03-09",29.1662,29.16621208190918,28.4724,28.582,10560834.0],["2020-03-10",28.582,29.4857,28.3446,29.2849,12047406.0],["2020-03-11",29.2849,30.7272,29.2301,30.2434,18331591.0],["2020-03-12",30.2434,31.1015,29.2301,30.3256,15402291.0],["2020-03-13",30.3256,30.5903,28.938,30.1521,13365940.0],["2020-03-16",30.1521,30.572,28.7554,28.7919,16707285.0],["2020-03-17",28.7919,29.6683,28.1347,28.5089,12203152.0],["2020-03-18",28.5089,29.5314,27.943,27.9521,9920216.0],["2020-03-19",27.9521,28.299,26.884,27.7513,10554246.0],["2020-03-20",27.7513,29.0749,27.751264572143555,28.938,8743663.0],["2020-03-23",28.938,28.93799591064453,27.5413,27.7604,8768020.0],["2020-03-24",27.7604,28.9745,27.760391235351562,28.865,6365775.0],["2020-03-25",28.865,29.4127,28.6733,29.1206,8497483.0],["2020-03-26",29.1206,29.9787,28.8467,29.8235,8091419.0],["2020-03-27",29.8235,30.4625,29.1297,29.3214,7744768.0],["2020-03-30",29.3214,29.9604,28.9928,29.65,7220539.0],["2020-03-31",29.65,32.3886,29.577,32.133,25975185.0],["2020-04-01",32.133,32.3886,31.3206,32.0052,13739782.0],["2020-04-02",32.0052,32.0052375793457,30.9372,31.5305,9255248.0],["2020-04-03",31.5305,32.27,31.2658,31.7496,7308201.0],["2020-04-07",31.7496,32.9638,31.749631881713867,32.5803,11243985.0],["2020-04-08",32.5803,32.580345153808594,31.5032,31.6675,9232335.0],["2020-04-09",31.6675,33.3654,31.5123,32.8177,12759357.0],["2020-04-10",32.8177,33.4384,31.9961,32.6808,10976108.0],["2020-04-13",32.6808,33.192,32.3521,33.1463,7728355.0],["2020-04-14",33.1463,33.3745,32.0509,33.0916,10432703.0],["2020-04-15",33.0916,33.6849,32.8359,33.4293,7028161.0],["2020-04-16",33.4293,34.1596,32.7812,33.7853,11467551.0],["2020-04-17",33.7853,34.0409,32.8542,32.9638,10880480.0],["2020-04-20",32.9638,33.548,32.8725,33.1189,7495975.0],["2020-04-21",33.1189,33.4384,32.9729,33.2285,6100111.0],["2020-04-22",33.2285,34.8169,33.0003,34.4152,11594169.0],["2020-04-23",34.4152,36.0766,34.2053,34.3513,23723973.0],["2020-04-24",34.3513,35.5107,34.351314544677734,34.7073,11564054.0],["2020-04-27",34.7073,35.7206,34.2783,35.6019,10829925.0],["2020-04-28",35.6019,36.0127,34.9082,35.9032,7625550.0],["2020-04-29",35.9032,35.9032,34.6982,34.9264,7253664.0],["2020-04-30",34.9264,35.1273,33.6119,33.904,11115199.0],["2020-05-06",33.904,34.6161,33.0916,34.2783,8848860.0],["2020-05-07",34.2783,35.5107,34.1779,35.109,7098059.0],["2020-05-08",35.109,35.8576,34.7347,35.4924,7492746.0],["2020-05-11",35.4924,35.8667,34.5065,34.8717,7490765.0],["2020-05-12",34.8717,36.4783,34.87165451049805,36.3231,11932139.0],["2020-05-13",36.3231,36.9256,35.6293,36.7704,9940297.0],["2020-05-14",36.7704,37.0625,36.2866,36.8708,6224359.0],["2020-05-15",36.8708,37.4333,36.0964,36.8985,6306917.0],["2020-05-18",36.8985,38.9453,36.6311,38.2446,9867181.0],["2020-05-19",38.2446,38.4751,37.5439,38.2631,6660503.0],["2020-05-20",38.2631,38.263057708740234,37.2489,37.4333,8034661.0],["2020-05-21",37.4333,38.2631,37.1474,37.7099,8972805.0],["2020-05-22",37.7099,37.9404,36.3637,36.6219,8451034.0],["2020-05-25",36.6219,37.9588,36.29,37.8205,8103140.0],["2020-05-26",37.8205,38.6595,37.5255,38.3368,6011027.0],["2020-05-27",38.3368,38.7609,37.8389,38.2815,7228791.0],["2020-05-28",38.2815,38.7148,37.6545,37.968,7801870.0],["2020-05-29",37.968,39.0283,37.9035,38.9822,7932698.0],["2020-06-01",38.9822,39.5354,38.2631,38.7517,11581899.0],["2020-06-02",38.7517,38.75172424316406,37.0921,37.1106,12716717.0],["2020-06-03",37.1106,37.6822,36.6035,37.4148,8123818.0],["2020-06-04",37.4148,37.6914,36.7233,37.6638,8029526.0],["2020-06-05",37.6638,37.7191,35.5708,36.2347,19379513.0],["2020-06-08",36.2347,36.834,35.9212,36.3176,14208491.0],["2020-06-09",36.3176,39.95032501220703,36.31763458251953,39.9503,23931520.0],["2020-06-10",39.9503,41.7667,39.9227,41.6837,17630841.0],["2020-06-11",41.6837,41.905,40.9737,41.5823,9260538.0],["2020-06-12",41.5823,41.6099,40.7248,41.4993,8669563.0],["2020-06-15",41.4993,41.9972,40.5589,41.0014,7658236.0],["2020-06-16",41.0014,42.3014,41.00141143798828,41.8128,8768023.0],["2020-06-17",41.8128,41.81276321411133,41.1397,41.4901,5493916.0],["2020-06-18",41.4901,41.9511,41.1028,41.4993,6743729.0],["2020-06-19",41.4993,43.1497,41.49928283691406,42.0248,8928573.0],["2020-06-22",42.0248,42.6426,41.3794,41.6099,8170919.0],["2020-06-23",41.6099,43.205,41.5362,42.9745,8413198.0],["2020-06-24",42.9745,43.2511,42.1724,42.6887,5724658.0],["2020-06-29",42.6887,43.7951,42.4121,43.749,8171092.0],["2020-06-30",43.749,45.9341,43.4724,45.6206,8230179.0],["2020-07-01",45.6206,45.7774,43.961,44.5603,8242479.0],["2020-07-02",44.5603,45.4731,44.0164,44.4405,7614711.0],["2020-07-03",44.4405,44.44047164916992,42.7809,43.9887,11678144.0],["2020-07-06",43.9887,47.7505,43.5185,46.4043,18814999.0],["2020-07-07",46.4043,47.188,45.0582,46.0263,14973138.0],["2020-07-08",46.0263,50.6087,46.026309967041016,50.3874,17344128.0],["2020-07-09",50.3874,50.5257,49.1242,50.0555,13170965.0],["2020-07-10",50.0555,51.4938,49.5115,50.7562,9130637.0],["2020-07-13",50.7562,55.83641052246094,50.75617980957031,55.8364,8439214.0],["2020-07-14",55.8364,61.4237,55.83641052246094,61.2762,22894866.0],["2020-07-15",61.2762,61.27621841430664,58.9251,59.2386,17314833.0],["2020-07-16",59.2386,59.8748,53.9371,54.1676,18401595.0],["2020-07-17",54.1676,58.501,53.9186,58.04,16432010.0],["2020-07-20",58.04,58.4733,54.9513,56.74,13821233.0],["2020-07-21",56.74,58.9712,55.6705,58.4549,11195907.0],["2020-07-22",58.4549,59.5797,57.3485,59.1833,9900923.0],["2020-07-23",59.1833,60.9904,58.4549,60.7415,9389790.0],["2020-07-24",60.7415,60.741458892822266,55.7811,56.7584,16655964.0],["2020-07-27",56.7584,58.3074,56.2882,58.0861,12400975.0],["2020-07-28",58.0861,62.3273,58.0308,62.1429,16300443.0],["2020-07-29",62.1429,62.4195,60.6677,62.2351,12487606.0],["2020-07-30",62.2351,64.0607,60.8429,61.5436,10025995.0],["2020-07-31",61.5436,62.1245,59.967,60.7599,11027737.0],["2020-08-03",60.7599,61.7741,60.0223,61.2762,9573944.0],["2020-08-04",61.2762,64.0514,61.0734,61.6911,10916040.0],["2020-08-05",61.6911,64.8905,60.8521,64.0607,12397993.0],["2020-08-06",64.0607,64.4479,61.5713,62.8252,10137183.0],["2020-08-07",62.8252,64.2912,61.3961,62.5947,8199616.0],["2020-08-10",62.5947,62.7883,61.0642,61.8386,6268511.0],["2020-08-11",61.8386,64.4018,61.8386344909668,62.7145,8561940.0],["2020-08-12",62.7145,63.0649,59.1833,60.3819,11418651.0],["2020-08-13",60.3819,61.2762,59.4138,59.4967,7686420.0],["2020-08-14",59.4967,60.9443,59.2939,60.8521,7514255.0],["2020-08-17",60.8521,62.0968,60.3911,61.6635,7609507.0],["2020-08-18",61.6635,63.8947,61.1287,62.9174,12305081.0],["2020-08-19",62.9174,65.0933,62.4195,62.8067,12686944.0],["2020-08-20",62.8067,63.1387,61.0549,62.0968,7875593.0],["2020-08-21",62.0968,66.338,62.096797943115234,64.6323,13429246.0],["2020-08-24",64.6323,65.4805,62.7053,63.2401,11853431.0],["2020-08-25",63.2401,64.411,62.6961,63.7748,6930695.0],["2020-08-26",63.7748,64.6323,62.8897,64.5309,7770087.0],["2020-08-27",64.5309,65.4621,62.4195,63.4429,10830684.0],["2020-08-28",63.4429,63.8209,61.4053,63.6365,13480565.0],["2020-08-31",63.6365,66.1813,63.4337,64.0791,12769471.0],["2020-09-01",64.0791,64.7983,62.9727,63.6181,12573484.0],["2020-09-02",63.6181,64.0053,60.0961,61.2301,16752701.0],["2020-09-03",61.2301,62.0046,59.6351,60.1606,10595398.0],["2020-09-04",60.1606,60.16059112548828,54.2598,55.3201,23375623.0],["2020-09-07",55.3201,55.7811,52.3512,52.7938,17411151.0],["2020-09-08",52.7938,53.3193,50.7562,51.8165,14725725.0],["2020-09-09",51.8165,51.81648254394531,49.3271,50.6087,14570772.0],["2020-09-10",50.6087,51.8626,49.4377,50.2491,15632474.0],["2020-09-11",50.2491,50.8484,49.3179,50.415,13355692.0],["2020-09-14",50.415,52.8122,50.4150390625,51.1342,18733839.0],["2020-09-15",51.1342,53.6605,51.13420104980469,52.9966,14401972.0],["2020-09-16",52.9966,53.181,52.2314,52.8491,8464750.0],["2020-09-17",52.8491,52.8952,50.9867,52.4711,8070146.0],["2020-09-18",52.4711,53.4761,51.9087,53.2271,7140171.0],["2020-09-21",53.2271,53.9647,52.508,53.2917,5417585.0],["2020-09-22",53.2917,53.8264,52.5356,52.9966,5861229.0],["2020-09-23",52.9966,53.6328,51.9271,53.4208,6118511.0],["2020-09-24",53.4208,53.9924,52.3789,53.3378,6089768.0],["2020-09-25",53.3378,53.4576,52.4803,53.1903,5485056.0],["2020-09-28",53.1903,53.8818,51.5399,51.9732,15726359.0],["2020-09-29",51.9732,56.5925,51.97322082519531,55.7811,16153559.0],["2020-09-30",55.7811,56.6662,55.4123,56.2329,8858819.0],["2020-10-09",56.2329,58.2705,56.23286819458008,56.8967,8323528.0],["2020-10-12",56.8967,58.1875,56.89670944213867,57.9755,8263438.0],["2020-10-13",57.9755,58.2705,56.9612,57.118,8855625.0],["2020-10-14",57.118,57.9478,56.9797,57.3669,7036195.0],["2020-10-15",57.3669,57.8648,56.4634,56.6939,5724917.0],["2020-10-16",56.6939,57.0535,55.3201,55.7811,5317815.0],["2020-10-19",55.7811,56.3988,54.6562,55.0435,5011565.0],["2020-10-20",55.0435,56.3343,53.8264,56.2421,6042304.0],["2020-10-21",56.2421,56.4081,54.73,55.7534,6012834.0],["2020-10-22",55.7534,55.75343322753906,53.3654,54.8591,9532999.0],["2020-10-23",54.8591,54.85908508300781,50.9036979675293,50.9037,12477978.0],["2020-10-26",50.9037,50.9037,48.571,49.032,11057752.0],["2020-10-27",49.032,49.03203582763672,47.7597,48.2022,15124326.0],["2020-10-28",48.2022,49.493,48.1285,48.9122,10551353.0],["2020-10-29",48.9122,50.3321,48.1377,50.0186,9773393.0],["2020-10-30",50.0186,50.286,48.4881,48.7001,8739001.0],["2020-11-02",48.7001,49.7512,47.2065,47.7228,13282824.0],["2020-11-03",47.7228,48.2022,46.9668,47.6398,10544823.0],["2020-11-04",47.6398,49.0874,47.5937,48.1285,10120105.0],["2020-11-05",48.1285,48.9675,47.7597,48.4512,9620330.0],["2020-11-06",48.4512,48.6817,45.5192,46.3675,21169569.0],["2020-11-09",46.3675,47.898,46.367454528808594,46.8377,13969843.0],["2020-11-10",46.8377,47.5661,46.0447,46.5057,11725393.0],["2020-11-11",46.5057,47.4831,45.6483,45.8142,11526692.0],["2020-11-12",45.8142,46.3398,44.5695,45.0859,13944367.0],["2020-11-13",45.0859,45.3625,43.2234,43.8873,20074093.0],["2020-11-16",43.8873,44.2008,42.7716,44.0532,15216099.0],["2020-11-17",44.0532,44.1454,42.7624,43.4539,10895006.0],["2020-11-18",43.4539,44.6894,43.45393371582031,44.2745,16550962.0],["2020-11-19",44.2745,44.4958,43.1497,44.4405,10765621.0],["2020-11-20",44.4405,45.427,43.9518,44.1454,17798770.0],["2020-11-23",44.1454,45.1689,43.6568,44.9476,13798200.0],["2020-11-24",44.9476,44.947574615478516,43.9149,44.4774,9839872.0],["2020-11-25",44.4774,44.4958,41.9511,42.0433,20132433.0],["2020-11-26",42.0433,42.3199,40.8078,42.3107,12994116.0],["2020-11-27",42.3107,42.7993,41.7482,42.5872,7638144.0],["2020-11-30",42.5872,42.827,41.6284,42.4121,10100188.0],["2020-12-01",42.4121,46.0263,41.8681,45.7774,31419908.0],["2020-12-02",45.7774,46.0447,43.2603,43.7397,30024256.0],["2020-12-03",43.7397,45.2703,43.7121,44.7724,22633629.0],["2020-12-04",44.7724,46.6164,44.671,46.5795,24676799.0],["2020-12-07",46.5795,47.5845,45.7866,46.6533,20718549.0],["2020-12-08",46.6533,46.65327453613281,45.6391,46.2384,14454745.0],["2020-12-09",46.2384,47.0221,45.0951,45.1596,14939788.0],["2020-12-10",45.1596,45.1688,44.3022,44.9568,11730892.0],["2020-12-11",44.9568,45.0582,42.4121,43.7305,21576918.0],["2020-12-14",43.7305,44.6894,42.6426,44.6433,15957931.0],["2020-12-15",44.6433,45.0766,44.0809,44.2561,12155750.0],["2020-12-16",44.2561,45.9802,44.1362,45.5838,21554400.0],["2020-12-17",45.5838,46.8285,45.5837516784668,45.9341,24475624.0],["2020-12-18",45.9341,46.349,44.6341,45.1965,18291263.0],["2020-12-21",45.1965,45.196510314941406,43.6107,44.6525,15962213.0],["2020-12-22",44.6525,44.6618,42.9745,43.1497,18360248.0],["2020-12-23",43.1497,43.6752,42.3014,43.5646,14132963.0],["2020-12-24",43.5646,43.9518,42.6241,42.91,8774920.0],["2020-12-25",42.91,43.2972,42.4121,42.7901,8389566.0],["2020-12-28",42.7901,43.583,42.5043,43.2234,9431513.0],["2020-12-29",43.2234,45.7958,43.22343063354492,45.132,23747695.0],["2020-12-30",45.132,47.1696,45.1319694519043,46.9299,23135700.0],["2020-12-31",46.9299,47.8795,46.5058,47.0866,18532803.0],["2021-01-04",47.0866,49.4193,46.3859,48.8661,24981285.0],["2021-01-05",48.8661,53.0704,48.4235,52.6002,32862986.0],["2021-01-06",52.6002,54.2137,51.6321,53.2179,25278981.0],["2021-01-07",53.2179,53.86332321166992,51.7243,53.8633,19637323.0],["2021-01-08",53.8633,54.7208,51.4385,52.3697,20775925.0],["2021-01-11",52.3697,56.3896,52.36968231201172,54.4442,24508620.0],["2021-01-12",54.4442,56.2329,53.1534,54.9513,17633353.0],["2021-01-13",54.9513,58.0492,54.3981,55.7165,22172454.0],["2021-01-14",55.7165,55.716548919677734,52.8307,53.1534,18851927.0],["2021-01-15",53.1534,53.7342,50.7654,52.3881,18304643.0],["2021-01-18",52.3881,52.8122,50.9775,52.1668,14085479.0],["2021-01-19",52.1668,52.3697,50.7193,50.8945,13522220.0],["2021-01-20",50.8945,51.4108,50.037,50.5257,16943339.0],["2021-01-21",50.5257,53.6605,50.52568054199219,53.4115,22414685.0],["2021-01-22",53.4115,54.6839,52.6463,54.3428,20849426.0],["2021-01-25",54.3428,55.2279,53.1995,53.974,21261221.0],["2021-01-26",53.974,53.973968505859375,50.7193,50.747,18231435.0],["2021-01-27",50.747,51.042,48.3866,49.9448,15034456.0],["2021-01-28",49.9448,49.944820404052734,47.9994,48.0271,10861501.0],["2021-01-29",48.0271,49.1335,47.6859,48.5249,12676647.0],["2021-02-01",48.5249,51.3831,48.3129,51.2817,12638872.0],["2021-02-02",51.2817,53.5683,50.0647,53.2825,17647309.0],["2021-02-03",53.2825,53.808,52.2406,52.3236,9860120.0],["2021-02-04",52.3236,53.5683,51.0789,53.5037,12381731.0],["2021-02-05",53.5037,55.0251,52.7938,53.513,14639306.0],["2021-02-08",53.513,55.5045,52.2129,55.3385,14868893.0],["2021-02-09",55.3385,56.491,54.6378,54.8683,16238285.0],["2021-02-10",54.8683,55.4676,53.7066,55.0343,12477438.0],["2021-02-18",55.0343,55.9563,52.72,52.886,15736140.0],["2021-02-19",52.886,53.725,50.8576,52.7938,12727739.0],["2021-02-22",52.7938,52.79380416870117,50.0647,50.2122,13998690.0],["2021-02-23",50.2122,50.21220397949219,49.0781,49.6959,10351628.0],["2021-02-24",49.6959,51.4016,49.695884704589844,50.9867,12941693.0],["2021-02-25",50.9867,51.9824,50.0278,51.3094,8169080.0],["2021-02-26",51.3094,51.309383392333984,49.23488235473633,49.2349,10448692.0],["2021-03-01",49.2349,50.4611,48.2115,50.2491,8045654.0],["2021-03-02",50.2491,50.5257,49.281,49.8342,7781340.0],["2021-03-03",49.8342,50.8853,49.3271,50.7746,9502813.0],["2021-03-04",50.7746,50.774620056152344,48.3129,48.8753,7523761.0],["2021-03-05",48.8753,49.1611,47.5292,48.8753,5737485.0],["2021-03-08",48.8753,49.5576,45.4547,45.6114,10500947.0],["2021-03-09",45.6114,46.4228,43.6107,44.6802,11786465.0],["2021-03-10",44.6802,46.0909,44.1639,44.8185,6564806.0],["2021-03-11",44.8185,46.8838,44.5142,46.8469,8356900.0],["2021-03-12",46.8469,48.0639,46.846893310546875,47.7412,5970326.0],["2021-03-15",47.7412,47.741233825683594,45.2887,45.6391,7595722.0],["2021-03-16",45.6391,46.893,45.639076232910156,46.7916,4851813.0],["2021-03-17",46.7916,47.9625,46.0079,47.7505,5652345.0],["2021-03-18",47.7505,48.6817,47.5845,48.0363,4478581.0],["2021-03-19",48.0363,48.4512,47.0682,47.7781,6195043.0],["2021-03-22",47.7781,49.8065,47.77811050415039,49.6959,8473900.0],["2021-03-23",49.6959,51.1711,49.695884704589844,50.0186,8014619.0],["2021-03-24",50.0186,50.2306,47.7228,48.2207,5829134.0],["2021-03-25",48.2207,49.659,47.4093,48.9122,4432922.0],["2021-03-26",48.9122,50.5902,48.4051,49.9172,10644743.0],["2021-03-29",49.9172,50.9867,49.7143,49.8895,9633149.0],["2021-03-30",49.8895,51.2633,49.4838,51.2541,8922951.0],["2021-03-31",51.2541,51.8995,50.2675,50.9314,7205883.0],["2021-04-01",50.9314,51.3094,50.2491,50.9959,4565257.0],["2021-04-02",50.9959,56.0946,50.99589920043945,56.0946,35004906.0],["2021-04-06",56.0946,56.2144,54.5087,55.8733,20022996.0],["2021-04-07",55.8733,55.873287200927734,53.4761,53.9555,12697341.0],["2021-04-08",53.9555,54.9789,53.4853,53.8449,7957133.0],["2021-04-09",53.8449,54.2045,53.0151,53.1903,6902439.0],["2021-04-12",53.1903,53.6513,51.5491,52.0009,8181637.0],["2021-04-13",52.0009,53.3378,52.00088882446289,52.4158,6387833.0],["2021-04-14",52.4158,53.4392,51.9271,53.1073,7100850.0],["2021-04-15",53.1073,54.4257,51.7243,53.7803,10241408.0],["2021-04-16",53.7803,54.5364,53.3009,54.0846,5336915.0],["2021-04-19",54.0846,55.928611755371094,53.8541,55.9286,10651047.0],["2021-04-20",55.9286,57.957,55.4123,56.2329,11624720.0],["2021-04-21",56.2329,56.4726,55.3201,55.9009,5919550.0],["2021-04-22",55.9009,55.9655,54.269,55.5506,10160720.0],["2021-04-23",55.5506,56.7861,54.9513,56.5187,7269498.0],["2021-04-26",56.5187,56.5186882019043,53.9555,54.4903,9746420.0],["2021-04-27",54.4903,55.3938,53.8264,54.7669,7088790.0],["2021-04-28",54.7669,55.7995,53.8541,55.2094,7965014.0],["2021-04-29",55.2094,55.5137,53.8541,53.9371,6965942.0],["2021-04-30",53.9371,54.73,52.9229,54.1399,9564047.0],["2021-05-06",54.1399,54.13992691040039,53.181,53.43,6048605.0],["2021-05-07",53.43,54.9605,53.3009,53.7527,8741872.0],["2021-05-10",53.7527,53.7527,52.6186,53.2825,5318610.0],["2021-05-11",53.2825,54.0016,51.9917,53.725,5512268.0],["2021-05-12",53.725,54.5087,53.2917,54.3335,6437463.0],["2021-05-13",54.3335,55.2094,53.3009,54.9052,7363503.0],["2021-05-14",54.9052,56.0577,54.90518569946289,55.2094,7649662.0],["2021-05-17",55.2094,57.579,55.209449768066406,57.5606,9488551.0],["2021-05-18",57.5606,58.7315,57.0903,57.7173,10123877.0],["2021-05-19",57.7173,58.2059,56.7123,57.0719,6540980.0],["2021-05-20",57.0719,57.8279,56.7031,57.1641,5506610.0],["2021-05-21",57.1641,57.9755,56.2605,56.9151,4585129.0],["2021-05-24",56.9151,59.0357,56.1314,58.5563,8212988.0],["2021-05-25",58.5563,61.7649,58.3074,61.6081,13427967.0],["2021-05-26",61.6081,62.5855,60.3911,60.9904,10704891.0],["2021-05-27",60.9904,61.3131,60.0961,60.7599,5568492.0],["2021-05-28",60.7599,60.8521,59.5613,60.0961,6710055.0],["2021-05-31",60.0961,60.0960578918457,58.4733,59.1741,7750953.0],["2021-06-01",59.1741,59.6351,58.2889,58.7776,6822751.0],["2021-06-02",58.7776,59.1925,57.2379,57.4407,9877407.0],["2021-06-03",57.4407,58.3166,56.7031,57.2379,7958191.0],["2021-06-04",57.2379,57.23785400390625,54.6931,55.1357,16770083.0],["2021-06-07",55.1357,55.4676,53.6605,54.3059,13091835.0],["2021-06-08",54.3059,54.5825,52.8768,53.4392,12242715.0],["2021-06-09",53.4392,53.5499,52.2775,52.9321,9678234.0],["2021-06-10",52.9321,53.8357,52.591,52.9229,11130649.0],["2021-06-11",52.9229,52.969,51.669,52.2406,10003339.0],["2021-06-15",52.2406,52.2683,50.2306,50.9221,11943786.0],["2021-06-16",50.9221,51.5583,50.2214,50.6363,7390403.0],["2021-06-17",50.6363,51.669,50.3136,51.5307,8960422.0],["2021-06-18",51.5307,51.530662536621094,49.4654,50.0462,10153498.0],["2021-06-21",50.0462,50.046241760253906,48.7647,49.4101,6991887.0],["2021-06-22",49.4101,50.037,49.0044,49.8803,7192896.0],["2021-06-23",49.8803,50.8576,48.8845,50.7101,10687808.0],["2021-06-24",50.7101,50.7100830078125,48.903,49.4654,10932511.0],["2021-06-25",49.4654,50.4427,48.8845,49.742,10249458.0],["2021-06-28",49.742,50.8299,49.74197769165039,50.1569,10912919.0],["2021-06-29",50.1569,50.245,48.8959,49.0261,7194210.0],["2021-06-30",49.0261,50.8033,47.4536,50.5986,13937988.0],["2021-07-01",50.5986,52.0966,50.0868,51.3988,13707147.0],["2021-07-02",51.3988,51.7431,50.3939,50.6823,9214325.0],["2021-07-05",50.6823,50.9894,48.0305,48.9703,13496953.0],["2021-07-06",48.9703,48.97029113769531,47.0814,47.6304,11378027.0],["2021-07-07",47.6304,48.3283,47.2955,47.8258,7194985.0],["2021-07-08",47.8258,48.0026,46.2347,46.2999,11460142.0],["2021-07-09",46.2999,47.2489,45.3973,47.1931,8005787.0],["2021-07-12",47.1931,47.863,46.5883,46.8302,6983695.0],["2021-07-13",46.8302,50.245,46.83022689819336,50.2357,16920478.0],["2021-07-14",50.2357,52.4409,49.7426,51.4732,19008869.0],["2021-07-15",51.4732,51.6407,50.0682,50.5242,10865634.0],["2021-07-16",50.5242,50.7847,48.9889,49.5844,9821854.0],["2021-07-19",49.5844,49.58439636230469,47.556,48.291,9536984.0],["2021-07-20",48.291,48.7563,47.7793,48.5144,6259900.0],["2021-07-21",48.5144,50.5707,48.4027,50.0589,9627667.0],["2021-07-22",50.0589,50.058929443359375,48.5702,48.6539,7473907.0],["2021-07-23",48.6539,48.653934478759766,45.3694,46.8488,17666472.0],["2021-07-26",46.8488,46.84883117675781,43.9179,45.3229,11950766.0],["2021-07-27",45.3229,45.3228645324707,43.0805,43.8062,11072273.0],["2021-07-28",43.8062,44.1784,41.6941,42.5129,8284873.0],["2021-07-29",42.5129,43.6201,42.1314,42.8851,7460050.0],["2021-07-30",42.8851,43.5457,41.3498,43.5178,8147250.0],["2021-08-02",43.5178,45.4066,42.2337,44.5041,12101846.0],["2021-08-03",44.5041,45.0996,44.0109,44.6622,7033466.0],["2021-08-04",44.6622,44.8483,44.1226,44.7088,5053548.0],["2021-08-05",44.7088,46.1882,44.2901,45.4624,8299143.0],["2021-08-06",45.4624,45.462440490722656,43.7318,44.0574,7064447.0],["2021-08-09",44.0574,45.9184,43.4806,45.5648,7826756.0],["2021-08-10",45.5648,46.6627,44.532,46.3278,9285881.0],["2021-08-11",46.3278,46.3277702331543,45.2298,45.4159,7630649.0],["2021-08-12",45.4159,45.5834,44.4017,44.6157,5083896.0],["2021-08-13",44.6157,45.0344,44.2528,44.8297,3858570.0],["2021-08-16",44.8297,46.3929,44.4296,45.5183,8220335.0],["2021-08-17",45.5183,46.0486,44.0388,44.3273,7313430.0],["2021-08-18",44.3273,44.411,43.2945,44.1505,5661207.0],["2021-08-19",44.1505,44.150489807128906,43.434,43.5271,3290460.0],["2021-08-20",43.5271,43.527076721191406,42.4291,43.0246,4292811.0],["2021-08-23",43.0246,43.4992,42.8106,43.1735,4088906.0],["2021-08-24",43.1735,43.4806,42.6338,43.2014,4289445.0],["2021-08-25",43.2014,43.7876,43.1363,43.2293,4232855.0],["2021-08-26",43.2293,43.22932815551758,39.8331,40.3821,15202580.0],["2021-08-27",40.3821,40.382110595703125,38.149,39.6191,11603595.0],["2021-08-30",39.6191,39.61913299560547,37.386,37.8978,11877914.0],["2021-08-31",37.8978,38.3816,37.0417,37.2837,9336562.0],["2021-09-01",37.2837,40.3077,36.2881,39.8052,15722888.0],["2021-09-02",39.8052,40.41,39.1818,40.2891,8740905.0],["2021-09-03",40.2891,41.9546,39.8238,41.5824,9658682.0],["2021-09-06",41.5824,42.3361,40.8194,42.0104,7636127.0],["2021-09-07",42.0104,42.2803,41.2195,41.722,5113943.0],["2021-09-08",41.722,42.1035,40.9497,41.387,5411032.0],["2021-09-09",41.387,42.1035,41.1637,41.5266,3924840.0],["2021-09-10",41.5266,41.7034,41.0427,41.08,3881010.0],["2021-09-13",41.08,41.4894,40.3821,41.3777,4647489.0],["2021-09-14",41.3777,42.1128,40.2332,40.2332,5438818.0],["2021-09-15",40.2332,40.233238220214844,39.1446,39.3772,4625801.0],["2021-09-16",39.3772,40.4938,39.3772087097168,39.7122,4982279.0],["2021-09-17",39.7122,40.41,38.8934,40.0192,4989960.0],["2021-09-22",40.0192,40.019229888916016,38.8468,39.2004,3550649.0],["2021-09-23",39.2004,40.3356,39.1725,40.0006,5888919.0],["2021-09-24",40.0006,42.0383,39.7866,41.8615,10980111.0],["2021-09-27",41.8615,43.7318,41.5731,42.6897,11677250.0],["2021-09-28",42.6897,42.8571,41.4056,42.699,5390760.0],["2021-09-29",42.699,43.2107,41.4615,43.1084,6714567.0],["2021-09-30",43.1084,47.4164,43.10837173461914,46.6813,34570021.0],["2021-10-08",46.6813,47.3792,45.1275,46.3836,15568365.0],["2021-10-11",46.3836,47.0442,45.0716,45.4345,8173883.0],["2021-10-12",45.4345,45.9649,44.6902,45.2391,8066280.0],["2021-10-13",45.2391,47.7979,45.23912811279297,47.4257,13559965.0],["2021-10-14",47.4257,48.105,46.5232,47.2489,9762274.0],["2021-10-15",47.2489,47.9747,45.7788,46.3371,8576730.0],["2021-10-18",46.3371,46.4301,44.9042,45.5648,5676550.0],["2021-10-19",45.5648,46.0579,45.2391,45.723,4673304.0],["2021-10-20",45.723,46.2254,44.7366828918457,44.7367,4935988.0],["2021-10-21",44.7367,45.1647,44.2156,44.6157,5460397.0],["2021-10-22",44.6157,45.9556,44.3831,45.4531,7844108.0],["2021-10-25",45.4531,46.1882,43.3782,46.1603,14302055.0],["2021-10-26",46.1603,46.9884,45.1368,46.7186,10299501.0],["2021-10-27",46.7186,47.7607,45.1833,47.3327,13437594.0],["2021-10-28",47.3327,50.6079,46.5325,49.5937,20366269.0],["2021-10-29",49.5937,53.8552,49.3146,51.7617,21775519.0],["2021-11-01",51.7617,51.9292,49.5286,49.9194,12144494.0],["2021-11-02",49.9194,54.581,49.2308,53.7063,21647953.0],["2021-11-03",53.7063,54.5996,52.5712,53.6412,12595764.0],["2021-11-04",53.6412,55.7813,52.7945,53.5389,14406753.0],["2021-11-05",53.5389,53.697,51.7896,52.4316,9019201.0],["2021-11-08",52.4316,52.7294,51.1941,52.0594,7629950.0],["2021-11-09",52.0594,52.6456,51.3523,51.9943,5883866.0],["2021-11-10",51.9943,53.0829,51.4546,52.4316,5811568.0],["2021-11-11",52.4316,52.8782,51.1569,52.199,7671356.0],["2021-11-12",52.199,52.19899368286133,50.5707,50.7847,7633830.0],["2021-11-15",50.7847,52.1246,50.78469467163086,51.4081,6960445.0],["2021-11-16",51.4081,51.9199,50.6544,51.0824,5647843.0],["2021-11-17",51.0824,51.5291,50.673,51.0452,4583462.0],["2021-11-18",51.0452,51.1569,48.8214,48.8493,12519013.0],["2021-11-19",48.8493,49.6402,48.4957,49.2029,6235074.0],["2021-11-22",49.2029,49.9659,48.1515,49.603,8416174.0],["2021-11-23",49.603,49.8728,47.6025,47.9189,10892434.0],["2021-11-24",47.9189,49.4448,47.8258,49.3611,8119977.0],["2021-11-25",49.3611,49.361080169677734,47.9282,48.6167,7808498.0],["2021-11-26",48.6167,50.0682,48.198,49.8914,8150022.0],["2021-11-29",49.8914,52.4781,49.3239,52.106,13627972.0],["2021-11-30",52.106,52.9713,51.1755,52.1246,8730534.0],["2021-12-01",52.1246,52.5712,51.6035,52.1246,5051000.0],["2021-12-02",52.1246,52.6642,51.7058,51.9106,5431151.0],["2021-12-03",51.9106,52.5526,51.0545,51.6407,6575914.0],["2021-12-06",51.6407,51.8547,50.5055,50.6172,5580360.0],["2021-12-07",50.6172,52.5619,50.6172,52.0966,7008406.0],["2021-12-08",52.0966,55.9022,52.096641540527344,55.865,15452179.0],["2021-12-09",55.865,57.2421,54.8043,55.0555,13477477.0],["2021-12-10",55.0555,57.0653,54.0413,54.9532,17124140.0],["2021-12-13",54.9532,58.8239,54.95316696166992,57.6887,13838960.0],["2021-12-14",57.6887,58.154,56.1907,56.6652,8723486.0],["2021-12-15",56.6652,57.1118,54.7206,55.6603,8023202.0],["2021-12-16",55.6603,56.0883,54.6089,55.4463,6281035.0],["2021-12-17",55.4463,55.9581,54.5903,54.8973,4314249.0],["2021-12-20",54.8973,55.4091,54.7206,54.9904,4896694.0],["2021-12-21",54.9904,56.8513,54.7206,55.8278,5885000.0],["2021-12-22",55.8278,55.9581,54.3205,55.5487,6157416.0],["2021-12-23",55.5487,56.3861,54.6182,55.7999,3709783.0],["2021-12-24",55.7999,58.154,55.0834,57.2235,8210336.0],["2021-12-27",57.2235,60.3405,56.3861,57.8748,10205822.0],["2021-12-28",57.8748,58.154,56.1069,56.6652,7783392.0],["2021-12-29",56.6652,57.1584,54.0227,55.3626,7951927.0],["2021-12-30",55.3626,56.628,54.4321,56.3209,5730328.0],["2021-12-31",56.3209,57.8469,55.5301,56.1628,5693576.0],["2022-01-04",56.1628,56.16277313232422,53.0457,54.7392,9578397.0],["2022-01-05",54.7392,55.7161,53.3249,53.3435,8444476.0],["2022-01-06",53.3435,53.8273,52.4781,52.627,8057493.0],["2022-01-07",52.627,53.0178,50.9615,51.2034,6983902.0],["2022-01-10",51.2034,51.6407,49.6402,51.6314,8207532.0],["2022-01-11",51.6314,51.6407,49.6774,50.031,7336376.0],["2022-01-12",50.031,51.1755,50.0124,50.915,5356159.0],["2022-01-13",50.915,50.915,49.6402,49.6867,5148207.0],["2022-01-14",49.6867,50.1799,48.7098,48.7563,5539500.0],["2022-01-17",48.7563,51.4825,48.6632,51.222,8406409.0],["2022-01-18",51.222,52.292,50.6172,51.1755,5793451.0],["2022-01-19",51.1755,51.4546,49.5472,50.1055,5240624.0],["2022-01-20",50.1055,51.8268,49.2959,51.3802,5564702.0],["2022-01-21",51.3802,52.627,50.5242,52.4967,8297232.0],["2022-01-24",52.4967,53.4086,51.1662,52.8968,6496085.0],["2022-01-25",52.8968,54.4786,52.2176,53.1667,9301975.0],["2022-01-26",53.1667,54.2553,52.7201,53.6133,4509404.0],["2022-01-27",53.6133,54.6089,53.1574,53.9669,7739760.0],["2022-01-28",53.9669,54.46,52.1059,53.0364,7729781.0],["2022-02-07",53.0364,55.5487,53.03641128540039,54.4228,6714908.0],["2022-02-08",54.4228,55.1672,53.5016,54.153,6165272.0],["2022-02-09",54.153,55.5394,53.3621,55.0369,6202901.0],["2022-02-10",55.0369,55.4556,54.1344,55.3626,3765740.0],["2022-02-11",55.3626,55.362571716308594,52.4781,53.0085,7041062.0],["2022-02-14",53.0085,53.3156,51.4267,51.7989,5188394.0],["2022-02-15",51.7989,54.246,51.5105,53.7808,3976015.0],["2022-02-16",53.7808,54.4786,52.9527,53.7994,2739316.0],["2022-02-17",53.7994,54.0599,53.0178,53.0643,4347975.0],["2022-02-18",53.0643,53.2039,51.9757,52.292,3600994.0],["2022-02-21",52.292,52.9248,50.3474,50.8777,6796443.0],["2022-02-22",50.8777,50.87773513793945,49.3146,49.8728,4306119.0],["2022-02-23",49.8728,50.366,49.4169,49.7519,4168019.0],["2022-02-24",49.7519,51.0824,48.9703,50.1148,9027721.0],["2022-02-25",50.1148,51.6407,49.8635,50.1799,4980349.0],["2022-02-28",50.1799,50.17988967895508,45.2484,46.4301,28511045.0],["2022-03-01",46.4301,47.1559,45.6392,46.7558,13668565.0],["2022-03-02",46.7558,46.75577926635742,44.6622,45.1089,13924782.0],["2022-03-03",45.1089,45.2112,43.648,43.7411,10625363.0],["2022-03-04",43.7411,44.0109,42.8944,42.9967,9146016.0],["2022-03-07",42.9967,43.0432,40.3263,40.6892,21635946.0],["2022-03-08",40.6892,41.3405,39.1725,39.3121,13991100.0],["2022-03-09",39.3121,40.1681,38.2513,39.7773,14882332.0],["2022-03-10",39.7773,42.1035,39.777305603027344,41.4987,13285764.0],["2022-03-11",41.4987,41.4987,40.0099,41.3777,8626172.0],["2022-03-14",41.3777,42.5129,40.5217,41.4056,12805425.0],["2022-03-15",41.4056,41.6289,39.5075,39.6563,10496766.0],["2022-03-16",39.6563,41.601,38.8655,41.4056,12930405.0],["2022-03-17",41.4056,42.6152,40.7171,41.0334,14438743.0],["2022-03-18",41.0334,41.6196,40.7078,41.3963,5875799.0],["2022-03-21",41.3963,42.0476,40.8287,41.1823,8878730.0],["2022-03-22",41.1823,41.2567,40.5496,41.1079,5638926.0],["2022-03-23",41.1079,41.4521,40.7543,41.387,5274542.0],["2022-03-24",41.387,41.38700866699219,39.7308,40.5124,9917243.0],["2022-03-25",40.5124,40.838,39.675,39.7029,6369830.0],["2022-03-28",39.7029,40.2705,38.7817,40.1123,5532441.0],["2022-03-29",40.1123,40.112274169921875,37.1813,37.8699,20133236.0],["2022-03-30",37.8699,40.2332,37.86985778808594,40.0471,17019483.0],["2022-03-31",40.0471,40.047142028808594,38.7073,38.7817,7971642.0],["2022-04-01",38.7817,40.3542,38.3351,39.647,9977456.0],["2022-04-06",39.647,39.64704513549805,37.2371,37.386,16774255.0],["2022-04-07",37.386,37.38602066040039,36.2974,36.5393,11962481.0],["2022-04-08",36.5393,36.9208,35.7112,35.8228,9830313.0],["2022-04-11",35.8228,36.9766,35.0226,35.246,15385078.0],["2022-04-12",35.246,35.9066,34.3341,35.8135,13566500.0],["2022-04-13",35.8135,35.813533782958984,34.9668,35.125,9585234.0],["2022-04-14",35.125,37.4977,34.9761,37.1441,16165290.0],["2022-04-15",37.1441,38.149,36.3625,37.5628,13317092.0],["2022-04-18",37.5628,37.6745,36.5672,37.2651,7695242.0],["2022-04-19",37.2651,38.698,36.9208,37.3767,17398367.0],["2022-04-20",37.3767,38.4095,36.6137,37.6838,12181349.0],["2022-04-21",37.6838,37.9164,36.1671,36.5858,11981748.0],["2022-04-22",36.5858,36.6789,35.5065,35.8787,8890170.0],["2022-04-25",35.8787,35.9159,34.055,34.1108,9265936.0],["2022-04-26",34.1108,35.8973,33.5246,34.7156,11045376.0],["2022-04-27",34.7156,35.3483,33.6828,35.0506,11168481.0],["2022-04-28",35.0506,35.8135,34.4271,35.1064,8560766.0],["2022-04-29",35.1064,35.767,34.2876,35.7298,14750372.0],["2022-05-05",35.7298,38.2513,35.4413,37.5163,18028377.0],["2022-05-06",37.5163,38.3351,36.3067,37.9071,15523813.0],["2022-05-09",37.9071,40.2332,37.7768,40.2146,18151807.0],["2022-05-10",40.2146,40.21462631225586,39.126,39.8331,10987856.0],["2022-05-11",39.8331,40.4752,39.1725,39.861,9879612.0],["2022-05-12",39.861,40.2425,39.1074,39.4144,5985729.0],["2022-05-13",39.4144,39.6875,38.6047,38.8401,8750197.0],["2022-05-16",38.8401,39.7722,38.2657,38.6047,7683513.0],["2022-05-17",38.6047,38.906,37.6819,38.7365,9903949.0],["2022-05-18",38.7365,39.7157,38.1433,38.9907,8293035.0],["2022-05-19",38.9907,38.990718841552734,37.503,38.0397,11492428.0],["2022-05-20",38.0397,39.405,37.8608,39.3485,14154374.0],["2022-05-23",39.3485,39.5557,38.3599,38.5293,10455219.0],["2022-05-24",38.5293,38.5953,36.6274,36.6744,12572974.0],["2022-05-25",36.6744,37.7667,36.2601,37.7102,8089586.0],["2022-05-26",37.7102,38.1056,37.2394,37.955,6389629.0],["2022-05-27",37.955,38.8683,37.0228,37.3618,9021900.0],["2022-05-30",37.3618,37.9644,37.0887,37.8514,7194737.0],["2022-05-31",37.8514,40.2242,37.39,39.97,20952874.0],["2022-06-01",39.97,40.3654,38.9719,38.9907,12872854.0],["2022-06-02",38.9907,39.5839,38.7459,39.5745,7538171.0],["2022-06-06",39.5745,40.7515,39.2261,40.6479,14006148.0],["2022-06-07",40.6479,41.1281,40.1112,40.4125,9945394.0],["2022-06-08",40.4125,40.8362,39.7346,40.0359,11024280.0],["2022-06-09",40.0359,40.3654,38.9531,39.2449,8462473.0],["2022-06-10",39.2449,39.8287,38.9154,39.7346,8874924.0],["2022-06-13",39.7346,40.8645,39.2638,40.7421,12873613.0],["2022-06-14",40.7421,41.0339,39.5651,40.9115,8559534.0],["2022-06-15",40.9115,43.3031,40.911537170410156,42.258,18349650.0],["2022-06-16",42.258,43.1054,41.7213,41.9943,8459274.0],["2022-06-17",41.9943,42.8229,41.4388,42.4934,8874672.0],["2022-06-20",42.4934,42.9265,41.8437,42.4463,9842408.0],["2022-06-21",42.4463,42.7005,41.5236,41.9473,7171355.0],["2022-06-22",41.9473,41.9567,40.695,40.9398,8369023.0],["2022-06-23",40.9398,42.371,40.5349,42.3333,9633283.0],["2022-06-24",42.3333,45.0545,42.33332061767578,44.9603,18781294.0],["2022-06-27",44.9603,45.8548,44.5366,44.7908,11500515.0],["2022-06-28",44.7908,45.0921,43.6515,44.3483,8381058.0],["2022-06-29",44.3483,44.5837,43.5856,43.7457,9313431.0],["2022-06-30",43.7457,46.9282,43.7363,45.9019,14499522.0],["2022-07-01",45.9019,46.4763,45.0074,45.384,5430345.0],["2022-07-04",45.384,45.8172,44.8756,45.2899,5657751.0],["2022-07-05",45.2899,45.5723,43.6515,44.4895,8929696.0],["2022-07-06",44.4895,45.3652,43.7833,44.6778,6881012.0],["2022-07-07",44.6778,44.6778450012207,43.0395,43.5668,9954102.0],["2022-07-08",43.5668,44.0282,42.4651,42.5028,8783185.0],["2022-07-11",42.5028,42.71,41.4482,42.2862,7190719.0],["2022-07-12",42.2862,42.3333,41.1093,41.2411,5914711.0],["2022-07-13",41.2411,43.0207,41.241085052490234,42.7382,8765409.0],["2022-07-14",42.7382,42.8888,41.9002,42.3145,5567682.0],["2022-07-15",42.3145,43.3973,41.1281,42.1638,9036761.0],["2022-07-18",42.1638,42.7947,41.1658,42.4181,6095477.0],["2022-07-19",42.4181,43.0866,42.0508,42.9642,6116840.0],["2022-07-20",42.9642,44.2541,42.7759,43.4632,7521963.0],["2022-07-21",43.4632,43.46320724487305,41.9284,42.0603,6234727.0],["2022-07-22",42.0603,42.3521,41.5047,41.7872,3400371.0],["2022-07-25",41.7872,43.1148,41.4859,42.983,7016044.0],["2022-07-26",42.983,43.9246,42.4181,43.8022,7026678.0],["2022-07-27",43.8022,44.7532,43.3314,44.4236,8308164.0],["2022-07-28",44.4236,44.772,43.6327,43.708,5000929.0],["2022-07-29",43.708,43.7174,41.7119,41.8154,8107363.0],["2022-08-01",41.8154,42.4086,41.4388,42.0979,5353724.0],["2022-08-02",42.0979,42.7194,41.0057,42.3898,7412399.0],["2022-08-03",42.3898,43.1807,41.7307,41.8437,4808501.0],["2022-08-04",41.8437,42.597,41.5706,42.2015,3860390.0],["2022-08-05",42.2015,44.5178,42.20149612426758,44.3765,10211323.0],["2022-08-08",44.3765,44.37653732299805,42.8418,43.1525,6120628.0],["2022-08-09",43.1525,43.9246,42.7476,43.6327,4670517.0],["2022-08-10",43.6327,44.2824,42.9453,43.6609,7679110.0],["2022-08-11",43.6609,46.4009,43.1337,46.1373,16630736.0],["2022-08-12",46.1373,46.7117,45.7607,46.0902,6683870.0],["2022-08-15",46.0902,46.335,44.8567,44.8756,6118413.0],["2022-08-16",44.8756,45.4123,44.5178,44.6873,4325545.0],["2022-08-17",44.6873,46.6552,44.6308,46.0149,6056851.0],["2022-08-18",46.0149,46.8906,45.6194,46.6081,6272366.0],["2022-08-19",46.6081,46.60807800292969,45.0168,45.0168,6734187.0],["2022-08-22",45.0168,45.2616,44.0093,44.7814,6443087.0],["2022-08-23",44.7814,45.0733,43.6327,43.8493,6365581.0],["2022-08-24",43.8493,44.4707,43.1807,43.6139,7544552.0],["2022-08-25",43.6139,45.7512,43.3502,45.4405,9635383.0],["2022-08-26",45.4405,46.4668,45.1016,45.6194,5270605.0],["2022-08-29",45.6194,45.7701,44.546,45.0168,4249800.0],["2022-08-30",45.0168,45.497,44.0658,44.8191,3617988.0],["2022-08-31",44.8191,46.4198,44.4707,45.723,7466366.0],["2022-09-01",45.723,45.8454,44.1694,44.2541,6702408.0],["2022-09-02",44.2541,44.8003,43.209,43.3126,6575238.0],["2022-09-05",43.3126,43.6892,42.1921,42.7947,5751410.0],["2022-09-06",42.7947,43.5856,42.6346,43.0207,4930813.0],["2022-09-07",43.0207,43.020668029785156,41.2976,41.5141,11445111.0],["2022-09-08",41.5141,41.9755,41.0999,41.1563,5776529.0],["2022-09-09",41.1563,42.6346,40.7703,42.4651,8319654.0],["2022-09-13",42.4651,43.5385,42.3521,42.371,6863759.0],["2022-09-14",42.371,42.9171,41.759,42.5781,5042717.0],["2022-09-15",42.5781,43.3596,42.3898,43.1242,5973167.0],["2022-09-16",43.1242,43.3031,41.3635,41.4294,5481660.0],["2022-09-19",41.4294,42.9171,40.9586,42.145,4417469.0],["2022-09-20",42.145,42.644,41.8154,42.2297,3677657.0],["2022-09-21",42.2297,42.229740142822266,41.4765,41.7966,2947991.0],["2022-09-22",41.7966,41.79662322998047,40.0735,40.1677,6719553.0],["2022-09-23",40.1677,40.3843,38.8401,39.6404,8557332.0],["2022-09-26",39.6404,40.7326,39.0755,40.356,6721856.0],["2022-09-27",40.356,42.6158,40.0735,42.3521,8175842.0],["2022-09-28",42.3521,42.9171,41.9002,42.4557,5989318.0],["2022-09-29",42.4557,43.1242,38.2092,38.2939,26226800.0],["2022-09-30",38.2939,39.8758,38.228,39.1508,17267847.0],["2022-10-10",39.1508,40.2524,38.0962,38.4729,8435659.0],["2022-10-11",38.4729,38.5953,37.1923,37.8985,8414326.0],["2022-10-12",37.8985,38.4634,37.2676,38.4164,6159782.0],["2022-10-13",38.4164,38.8589,38.0397,38.4258,4676873.0],["2022-10-14",38.4258,40.5537,38.42577362060547,40.2524,8114225.0],["2022-10-17",40.2524,40.2524299621582,38.793,39.0943,8863807.0],["2022-10-18",39.0943,39.5462,38.9342,39.0943,4568192.0],["2022-10-19",39.0943,39.3579,37.9926,38.1527,4643405.0],["2022-10-20",38.1527,38.7742,37.5689,38.1056,5231709.0],["2022-10-21",38.1056,38.4164,37.7949,38.1339,4506983.0],["2022-10-24",38.1339,38.4164,36.3449,36.5332,9837139.0],["2022-10-25",36.5332,37.4089,36.2131,36.9569,5338926.0],["2022-10-26",36.9569,37.5689,36.3261,36.8439,7388271.0],["2022-10-27",36.8439,37.1452,35.6387,35.7705,7204065.0],["2022-10-28",35.7705,35.77052688598633,33.9721,34.2546,9604704.0],["2022-10-31",34.2546,34.4335,33.5202,34.0663,6777566.0],["2022-11-01",34.0663,36.6839,34.06626892089844,36.665,10455373.0],["2022-11-02",36.665,38.0397,36.3449,37.2771,8862466.0],["2022-11-03",37.2771,37.4654,36.7309,37.0699,5676708.0],["2022-11-04",37.0699,38.5858,36.9098,38.0021,9305811.0],["2022-11-07",38.0021,38.6047,37.5595,38.228,4667043.0],["2022-11-08",38.228,38.4069,36.7403,37.1735,9463692.0],["2022-11-09",37.1735,37.4089,36.7592,36.9475,3759138.0],["2022-11-10",36.9475,37.8702,36.5332,37.6348,6103481.0],["2022-11-11",37.6348,39.2826,37.634849548339844,38.4164,11880139.0],["2022-11-14",38.4164,39.4521,38.181,38.3034,7111687.0],["2022-11-15",38.3034,39.7346,38.228,39.2544,6705145.0],["2022-11-16",39.2544,39.6404,38.8118,39.0566,3704725.0],["2022-11-17",39.0566,39.6404,38.6988,39.1884,3727030.0],["2022-11-18",39.1884,39.8852,39.0284,39.4427,5254526.0],["2022-11-21",39.4427,39.44267654418945,38.1339,38.5953,4544777.0],["2022-11-22",38.5953,39.3768,38.3693,38.7459,3872543.0],["2022-11-23",38.7459,38.74591064453125,37.8232,38.0397,4559711.0],["2022-11-24",38.0397,38.7459,37.7573,38.0397,4216068.0],["2022-11-25",38.0397,38.6423,37.9267,38.2469,3821790.0],["2022-11-28",38.2469,39.7346,37.1923,39.4144,8164838.0],["2022-11-29",39.4144,41.1563,39.292,40.5632,9768554.0],["2022-11-30",40.5632,41.5706,39.5462,41.0528,8482734.0],["2022-12-01",41.0528,43.3502,41.05276870727539,42.7382,12154130.0],["2022-12-02",42.7382,43.3126,42.3427,43.2184,7064401.0],["2022-12-05",43.2184,44.4613,42.9548,43.5009,7271770.0],["2022-12-06",43.5009,45.4594,43.1996,44.386,10950577.0],["2022-12-07",44.386,45.7136,44.0847,45.1957,8885142.0],["2022-12-08",45.1957,45.2522,44.3483,44.6119,5461988.0],["2022-12-09",44.6119,44.6778,43.548,44.2824,10526193.0],["2022-12-12",44.2824,44.282379150390625,43.4538,43.8775,4638295.0],["2022-12-13",43.8775,44.2541,43.1996,43.9622,4967802.0],["2022-12-14",43.9622,44.7249,43.5103,44.5366,3853054.0],["2022-12-15",44.5366,44.5931,42.9736,43.1337,7457624.0],["2022-12-16",43.1337,43.3691,42.6064,43.2655,4569242.0],["2022-12-19",43.2655,43.6515,42.5028,42.7382,5962762.0],["2022-12-20",42.7382,42.7382,41.7119,42.3145,5167706.0],["2022-12-21",42.3145,43.3126,42.1356,42.371,3588432.0],["2022-12-22",42.371,43.7269,42.370975494384766,42.7099,5900641.0],["2022-12-23",42.7099,43.4538,41.9096,42.7099,3213411.0],["2022-12-26",42.7099,42.9265,41.3823,41.4765,10346969.0],["2022-12-27",41.4765,42.4651,41.2693,42.2486,6612555.0],["2022-12-28",42.2486,42.3616,41.4482,41.9002,5931612.0],["2022-12-29",41.9002,42.1544,41.4482,41.9284,4155779.0],["2022-12-30",41.9284,42.8794,41.8531,42.5781,4243460.0],["2023-01-03",42.5781,42.7194,41.0716,41.42,9503539.0],["2023-01-04",41.42,41.8814,41.1093,41.5895,5177845.0],["2023-01-05",41.5895,42.7005,41.5236,41.806,11974466.0],["2023-01-06",41.806,41.8437,39.8287,40.243,21483331.0],["2023-01-09",40.243,40.8268,40.0265,40.6385,10472151.0],["2023-01-10",40.6385,41.3635,40.2995,41.0245,8315487.0],["2023-01-11",41.0245,41.2034,40.3278,40.7326,5225468.0],["2023-01-12",40.7326,40.9021,40.0735,40.1677,4999626.0],["2023-01-13",40.1677,41.759,40.1112,41.2976,9371681.0],["2023-01-16",41.2976,41.7213,40.968,41.1281,10105923.0],["2023-01-17",41.1281,41.42,40.7609,41.081,5876988.0],["2023-01-18",41.081,41.6366,40.6856,40.7703,4755986.0],["2023-01-19",40.7703,40.77029800415039,40.1677,40.4407,6627427.0],["2023-01-20",40.4407,40.6479,40.2618,40.4878,4219090.0],["2023-01-30",40.4878,40.9963,39.5462,39.7534,11780022.0],["2023-01-31",39.7534,39.9605,39.0378,39.1508,9020197.0],["2023-02-01",39.1508,39.7911,39.1225,39.6875,8074814.0],["2023-02-02",39.6875,39.9229,39.4521,39.7157,7182330.0],["2023-02-03",39.7157,39.71573257446289,38.8683,39.3297,7099195.0],["2023-02-06",39.3297,39.5933,38.5576,39.1414,9624296.0],["2023-02-07",39.1414,39.3579,38.4728,38.6235,10766770.0],["2023-02-08",38.6235,38.9342,38.5105,38.6423,8161483.0],["2023-02-09",38.6423,39.2355,38.4164,38.8683,16900288.0],["2023-02-10",38.8683,39.7157,38.86831283569336,39.5651,12738274.0],["2023-02-13",39.5651,40.1865,39.56507873535156,39.8193,11497784.0],["2023-02-14",39.8193,40.3278,39.7251,40.1677,8734323.0],["2023-02-15",40.1677,40.1771,39.292,39.4898,9268677.0],["2023-02-16",39.4898,40.13,38.793,39.0755,10098729.0],["2023-02-17",39.0755,41.1093,39.066,40.017,18350564.0],["2023-02-20",40.017,40.2713,39.0472,39.3673,21405088.0],["2023-02-21",39.3673,39.4992,38.6988,38.8871,16148781.0],["2023-02-22",38.8871,39.0284,38.5105,38.8495,7639261.0],["2023-02-23",38.8495,39.4144,38.4634,38.6235,11920188.0],["2023-02-24",38.6235,38.7553,37.7949,37.8514,12184894.0],["2023-02-27",37.8514,38.3128,37.4842,37.8138,11267610.0],["2023-02-28",37.8138,38.2751,37.7384,38.0774,6547984.0],["2023-03-01",38.0774,38.2657,37.955,38.1715,6880797.0],["2023-03-02",38.1715,38.171546936035156,37.7008,37.8232,8389489.0],["2023-03-03",37.8232,38.0303,37.5501,37.7008,8180002.0],["2023-03-06",37.7008,37.8043,37.3335,37.4465,8661189.0],["2023-03-07",37.4465,37.5501,36.6744,36.7215,10337335.0],["2023-03-08",36.7215,37.098148345947266,36.2507,37.0981,10238112.0],["2023-03-09",37.0981,37.1735,36.4485,36.5144,7710581.0],["2023-03-10",36.5144,37.5313,36.166,37.0887,10180438.0],["2023-03-13",37.0887,37.7008,36.6462,37.3335,9764438.0],["2023-03-14",37.3335,37.5219,36.7968,37.0887,5383573.0],["2023-03-15",37.0887,37.6819,37.0887,37.2394,6873524.0],["2023-03-16",37.2394,37.4748,36.7968,36.9098,5286602.0],["2023-03-17",36.9098,37.0982,36.2413,36.3261,9248169.0],["2023-03-20",36.3261,36.6744,35.9212,36.392,4466620.0],["2023-03-21",36.392,37.6631,36.2978,37.6066,13726685.0],["2023-03-22",37.6066,38.3599,37.60659408569336,37.9832,13291372.0],["2023-03-23",37.9832,38.454,37.5689,38.0397,7292518.0],["2023-03-24",38.0397,38.228,37.5878,37.7384,5371887.0],["2023-03-27",37.7384,37.73841857910156,37.1923,37.3995,6388386.0],["2023-03-28",37.3995,38.0209,37.3147,37.3806,5725114.0],["2023-03-29",37.3806,37.9267,37.3618,37.6537,5612025.0],["2023-03-30",37.6537,38.0303,37.2205,37.8514,6167903.0],["2023-03-31",37.8514,39.9229,37.85140609741211,39.3109,26496680.0],["2023-04-03",39.3109,39.3579,38.0397,38.3975,19191518.0],["2023-04-04",38.3975,38.7647,38.0962,38.5293,10539820.0],["2023-04-06",38.5293,38.5953,37.8326,38.228,9535912.0],["2023-04-07",38.228,38.7365,37.9267,38.5011,6612705.0],["2023-04-10",38.5011,38.6047,38.068,38.3222,5668896.0],["2023-04-11",38.3222,40.017,38.32219696044922,38.8118,17606786.0],["2023-04-12",38.8118,39.0095,38.0586,38.1621,9346520.0],["2023-04-13",38.1621,38.6988,37.7667,38.2657,7470505.0],["2023-04-14",38.2657,38.3504,37.39,37.5501,10896848.0],["2023-04-17",37.5501,37.9456,37.4748,37.6631,8711671.0],["2023-04-18",37.6631,38.6894,37.503,38.5764,11908021.0],["2023-04-19",38.5764,38.68,37.7855,37.9267,8119915.0],["2023-04-20",37.9267,37.9832,37.0982,37.3241,8473850.0],["2023-04-21",37.3241,38.2657,37.3147,37.6443,10617157.0],["2023-04-24",37.6443,37.644264221191406,36.3825,36.6085,10514446.0],["2023-04-25",36.6085,36.9946,36.2507,36.9004,6268416.0],["2023-04-26",36.9004,36.9098,36.279,36.7592,6725181.0],["2023-04-27",36.7592,37.2676,36.5615,37.0793,6251629.0],["2023-04-28",37.0793,37.7761,36.9852,37.6631,7002017.0],["2023-05-04",37.6631,37.9456,36.8816,37.3147,10754967.0],["2023-05-05",37.3147,37.4089,36.552,37.117,7349428.0],["2023-05-08",37.117,37.2206,36.439,36.9004,6729356.0],["2023-05-09",36.9004,37.4183,36.5803,36.6462,6380107.0],["2023-05-10",36.6462,36.9004,36.5144,36.7215,4942722.0],["2023-05-11",36.7215,37.2488,36.5238,36.9475,6582292.0],["2023-05-12",36.9475,37.0887,36.3731,36.5615,5533160.0],["2023-05-15",36.5615,37.2394,36.3543,37.1641,6678020.0],["2023-05-16",37.1641,37.343,36.7027,36.8816,3879817.0],["2023-05-17",36.8816,36.9287,36.1754,36.4955,7072754.0],["2023-05-18",36.4955,36.5238,35.8082,35.9494,6750933.0],["2023-05-19",35.9494,36.8063,35.6387,36.4296,7432244.0],["2023-05-22",36.4296,37.4789,36.277,37.2691,8075829.0],["2023-05-23",37.2691,37.4312,37.126,37.2118,4389039.0],["2023-05-24",37.2118,37.21182632446289,36.5346,36.6109,4329658.0],["2023-05-25",36.6109,36.6109,35.8954,36.2293,5754284.0],["2023-05-26",36.2293,36.5727,36.0576,36.3438,3007057.0],["2023-05-29",36.3438,36.6586,35.2754,35.6856,7824773.0],["2023-05-30",35.6856,35.68558120727539,34.7126,35.1991,6912768.0],["2023-05-31",35.1991,35.199092864990234,34.436,34.7031,8113995.0],["2023-06-01",34.7031,35.4376,34.703060150146484,35.1419,4705668.0],["2023-06-02",35.1419,35.6093,34.9606,35.4757,3734310.0],["2023-06-05",35.4757,35.4853,34.7221,34.7508,5366354.0],["2023-06-06",34.7508,34.9797,34.3692,34.5791,4491520.0],["2023-06-07",34.5791,34.7698,34.1593,34.331,5033485.0],["2023-06-08",34.331,34.5791,34.1593,34.455,4363202.0],["2023-06-09",34.455,35.0274,34.2547,34.9415,7870735.0],["2023-06-12",34.9415,36.1148,34.436,35.5902,8373781.0],["2023-06-13",35.5902,35.59019088745117,34.9606,35.1609,5024380.0],["2023-06-14",35.1609,35.7714,35.0083,35.3231,9103586.0],["2023-06-15",35.3231,35.9241,35.2945,35.7619,7663032.0],["2023-06-16",35.7619,35.9145,35.2372,35.4853,7598645.0],["2023-06-19",35.4853,35.5425,34.9702,35.056,6688938.0],["2023-06-20",35.056,35.5711,34.9129,35.2372,4592188.0],["2023-06-21",35.2372,35.5043,35.0751,35.0846,4183210.0],["2023-06-26",35.0846,35.0942,34.083,34.7221,6921059.0],["2023-06-27",34.7221,34.9415,34.4169,34.6458,4588602.0],["2023-06-28",34.6458,35.4662,34.6077,35.2468,6795934.0],["2023-06-29",35.2468,35.3994,34.312,34.56,9268711.0],["2023-06-30",34.56,34.8748,34.3692,34.5409,5919993.0],["2023-07-03",34.5409,35.2945,34.4932,35.1228,6799492.0],["2023-07-04",35.1228,35.1896,34.7698,35.1514,3426809.0],["2023-07-05",35.1514,35.151397705078125,34.5886,34.6267,7094784.0],["2023-07-06",34.6267,34.7221,34.0926,34.3406,7879390.0],["2023-07-07",34.3406,34.340579986572266,33.8732,34.0926,4660165.0],["2023-07-10",34.0926,34.5123,34.09256362915039,34.2261,3345881.0],["2023-07-11",34.2261,34.3692,34.0544,34.3406,3329313.0],["2023-07-12",34.3406,34.455,34.0926,34.1021,2776536.0],["2023-07-13",34.1021,34.7698,34.0639,34.5409,5936700.0],["2023-07-14",34.5409,34.6267,34.0735,34.3501,5938419.0],["2023-07-17",34.3501,34.35011291503906,33.5011,33.9686,7679594.0],["2023-07-18",33.9686,33.96855163574219,33.3962,33.6156,6789675.0],["2023-07-19",33.6156,33.6633,33.4439,33.5679,3707100.0],["2023-07-20",33.5679,33.8159,33.4821,33.587,4588895.0],["2023-07-21",33.587,34.188,33.5202,33.8255,6165895.0],["2023-07-24",33.8255,33.82546615600586,33.4725,33.7205,4482957.0],["2023-07-25",33.7205,34.5791,33.72053909301758,34.4074,12374168.0],["2023-07-26",34.4074,34.5504,34.2738,34.436,4413132.0],["2023-07-27",34.436,35.0942,34.4264,34.6744,7817388.0],["2023-07-28",34.6744,35.4662,34.4932,35.3136,9321877.0],["2023-07-31",35.3136,35.9431,35.2754,35.3517,10125989.0],["2023-08-01",35.3517,35.5616,35.2468,35.3422,4875245.0],["2023-08-02",35.3422,35.533,34.9034,35.1991,4386347.0],["2023-08-03",35.1991,35.428,35.056,35.3899,4104378.0],["2023-08-04",35.3899,36.4964,35.1037,35.1514,7229600.0],["2023-08-07",35.1514,35.151397705078125,34.5504,34.6935,4804577.0],["2023-08-08",34.6935,34.7698,34.2452,34.5314,4527568.0],["2023-08-09",34.5314,34.6935,34.3215,34.3883,4425000.0],["2023-08-10",34.3883,34.5695,34.1212,34.3597,4247178.0],["2023-08-11",34.3597,34.4932,33.8636,33.9113,5854054.0],["2023-08-14",33.9113,33.911319732666016,33.3962,33.8541,6186354.0],["2023-08-15",33.8541,33.9972,33.4821,33.711,4002315.0],["2023-08-16",33.711,33.9113,33.5775,33.7396,2922248.0],["2023-08-17",33.7396,34.3597,33.5298,34.2929,4889700.0],["2023-08-18",34.2929,34.4169,33.9781,34.0258,3559200.0],["2023-08-21",34.0258,34.025787353515625,33.6060676574707,33.6061,3438800.0],["2023-08-22",33.6061,33.8064,31.9558,32.7189,12117920.0],["2023-08-23",32.7189,32.7476,31.5742,31.6696,7974800.0],["2023-08-24",31.6696,32.3851,31.5266,32.0417,6246453.0],["2023-08-25",32.0417,32.04166793823242,30.7157,31.1641,12404849.0],["2023-08-28",31.1641,32.7476,30.7634,30.8779,9860476.0],["2023-08-29",30.8779,31.9272,30.6299,31.765,7359487.0],["2023-08-30",31.765,32.2706,31.6696,31.9749,4365546.0],["2023-08-31",31.9749,31.974895477294922,31.4598,31.6315,3211600.0],["2023-09-01",31.6315,31.9463,31.5742,31.6219,1753900.0],["2023-09-04",31.6219,32.2038,31.4121,31.9749,5157544.0],["2023-09-05",31.9749,32.3088,31.7841,32.1752,4369519.0],["2023-09-06",32.1752,32.2229,31.7746,32.1084,2689362.0],["2023-09-07",32.1084,32.1275,31.7364,31.746,3273908.0],["2023-09-08",31.746,31.8032,31.3549,31.4789,2297427.0],["2023-09-11",31.4789,31.994,31.3072,31.8318,3200201.0],["2023-09-12",31.8318,32.6808,31.746,32.5949,6555174.0],["2023-09-13",32.5949,32.7857,32.2324,32.5186,3254260.0],["2023-09-14",32.5186,32.5377,32.2229,32.3851,2672500.0],["2023-09-15",32.3851,32.6712,32.2038,32.242,2592488.0],["2023-09-18",32.242,32.6712,31.9558,32.5377,3065600.0],["2023-09-19",32.5377,32.9956,32.3469,32.9193,4688917.0],["2023-09-20",32.9193,33.2054,32.6903,33.0623,4204700.0],["2023-09-21",33.0623,33.3581,32.5472,32.5568,3723866.0],["2023-09-22",32.5568,32.8811,32.4232,32.6617,3381813.0],["2023-09-25",32.6617,32.7762,32.4614,32.6712,3475567.0],["2023-09-26",32.6712,32.7476,32.1657,32.1943,3048335.0],["2023-09-27",32.1943,32.7571,32.0989,32.4805,2839050.0],["2023-09-28",32.4805,32.5854,31.9081,32.0512,4375500.0],["2023-10-09",32.0512,32.3469,31.6029,32.1657,3317001.0],["2023-10-10",32.1657,32.4518,32.0512,32.0703,3017100.0],["2023-10-11",32.0703,32.7857,32.070281982421875,32.5949,5041668.0],["2023-10-12",32.5949,32.9288,32.4137,32.8143,4324847.0],["2023-10-13",32.8143,32.814327239990234,32.3469,32.5949,1949201.0],["2023-10-16",32.5949,32.59492874145508,32.0512,32.2134,2477741.0],["2023-10-17",32.2134,32.366,31.9177,32.0321,2217551.0],["2023-10-18",32.0321,32.032127380371094,31.4789,31.6124,3253132.0],["2023-10-19",31.6124,31.612409591674805,31.0019,31.1641,3764849.0],["2023-10-20",31.1641,31.6696,30.9828,31.4121,3948100.0],["2023-10-23",31.4121,31.641,30.773,31.0496,2809400.0],["2023-10-24",31.0496,31.6696,31.049602508544922,31.5075,4990350.0],["2023-10-25",31.5075,33.339,31.507476806640625,32.6999,9042591.0],["2023-10-26",32.6999,32.7666,32.2038,32.7189,4772458.0],["2023-10-27",32.7189,33.5775,32.5759,33.3485,6987939.0],["2023-10-30",33.3485,33.5775,33.0433,33.4439,4047875.0],["2023-10-31",33.4439,33.5584,33.091,33.3771,2845535.0],["2023-11-01",33.3771,33.959,33.2245,33.2722,3391201.0],["2023-11-02",33.2722,33.3199,32.6426,32.7189,3775919.0],["2023-11-03",32.7189,34.0735,32.6522,33.8922,8805634.0],["2023-11-06",33.8922,34.2261,33.6061,33.9781,5310661.0],["2023-11-07",33.9781,34.0735,33.6633,33.6919,2565381.0],["2023-11-08",33.6919,33.9399,33.4057,33.5679,2937429.0],["2023-11-09",33.5679,33.6824,33.2913,33.3104,2595452.0],["2023-11-10",33.3104,33.5584,33.1482,33.4058,2710400.0],["2023-11-13",33.4058,33.5298,33.0242,33.2627,2167038.0],["2023-11-14",33.2627,33.4534,33.1959,33.3771,1927459.0],["2023-11-15",33.3771,33.6919,33.37713623046875,33.587,2629403.0],["2023-11-16",33.587,33.6728,33.1959,33.5298,3077979.0],["2023-11-17",33.5298,33.587,33.1864,33.3008,2689000.0],["2023-11-20",33.3008,33.5775,32.9097,33.2531,3413003.0],["2023-11-21",33.2531,34.5314,33.25312423706055,34.1212,10198701.0],["2023-11-22",34.1212,35.0655,33.8636,34.4646,7595905.0],["2023-11-23",34.4646,35.1419,34.2738,34.7126,6357562.0],["2023-11-24",34.7126,34.9129,34.4264,34.4264,3691885.0],["2023-11-27",34.4264,34.8175,34.0544,34.6267,5436948.0],["2023-11-28",34.6267,35.4853,34.4646,35.0369,6655097.0],["2023-11-29",35.0369,35.03692626953125,34.5314,34.7126,3362073.0],["2023-11-30",34.7126,35.0846,34.4837,34.8271,4487947.0],["2023-12-01",34.8271,35.1991,34.3978,34.6744,3847468.0],["2023-12-04",34.6744,34.8557,34.4169,34.7412,3327657.0],["2023-12-05",34.7412,35.1609,34.3406,34.4264,5210442.0],["2023-12-06",34.4264,34.7126,34.083,34.5218,2381587.0],["2023-12-07",34.5218,34.5695,33.959,34.2833,3602448.0],["2023-12-08",34.2833,34.7317,33.9209,33.959,4935245.0],["2023-12-11",33.959,34.3406,33.2627,34.1689,5132719.0],["2023-12-12",34.1689,34.6935,33.7969,34.6363,3476162.0],["2023-12-13",34.6363,34.7603,34.3024,34.3406,3732621.0],["2023-12-14",34.3406,34.5504,33.7396,33.7778,3994865.0],["2023-12-15",33.7778,34.3597,33.6728,34.2929,4802229.0],["2023-12-18",34.2929,34.436,33.959,34.3883,2616319.0],["2023-12-19",34.3883,34.4837,33.9781,34.455,2247363.0],["2023-12-20",34.455,34.4837,34.0639,34.1021,2883700.0],["2023-12-21",34.1021,34.5981,33.959,34.3787,2534059.0],["2023-12-22",34.3787,34.6744,34.1212,34.6077,3241707.0],["2023-12-25",34.6077,35.1991,34.5409,34.8271,3431870.0],["2023-12-26",34.8271,34.827064514160156,33.8445,33.9209,3317215.0],["2023-12-27",33.9209,34.5886,33.7682,34.2261,4634285.0],["2023-12-28",34.2261,34.4837,33.8636,34.0258,6936670.0],["2023-12-29",34.0258,34.0544,33.5202,33.5584,6682122.0],["2024-01-02",33.5584,34.1021,33.3771,33.9018,5576839.0],["2024-01-03",33.9018,34.1116,33.6728,33.6728,3307574.0],["2024-01-04",33.6728,33.6728401184082,32.3469,32.6426,6948443.0],["2024-01-05",32.6426,33.1387,32.4709,32.6808,3200812.0],["2024-01-08",32.6808,32.862,32.0512,32.2134,4806347.0],["2024-01-09",32.2134,32.5758,32.0321,32.4805,3137262.0],["2024-01-10",32.4805,33.1673,32.2897,32.9765,3576891.0],["2024-01-11",32.9765,33.2722,32.7571,33.1196,3056111.0],["2024-01-12",33.1196,33.4057,32.9097,33.0337,2744471.0],["2024-01-15",33.0337,33.3867,32.7189,33.2245,2483800.0],["2024-01-16",33.2245,33.6061,33.1005,33.5107,2654019.0],["2024-01-17",33.5107,33.510677337646484,32.7666,32.7857,3478975.0],["2024-01-18",32.7857,32.78571319580078,31.5838,32.3565,5470595.0],["2024-01-19",32.3565,32.35645294189453,31.765,32.1084,3425803.0],["2024-01-22",32.1084,32.10844039916992,30.7634,30.9924,5450815.0],["2024-01-23",30.9924,31.0782,30.5154,30.8874,4459203.0],["2024-01-24",30.8874,31.2785,30.3723,31.0973,4154389.0],["2024-01-25",31.0973,31.736413955688477,30.9161,31.7364,5747626.0],["2024-01-26",31.7364,32.0798,31.3835,31.4216,3058200.0],["2024-01-29",31.4216,31.889,31.1164,31.3739,4535027.0],["2024-01-30",31.3739,31.373929977416992,30.353254318237305,30.3533,4818054.0],["2024-01-31",30.3533,30.5059,29.3517,29.428,5601185.0],["2024-02-01",29.428,29.676,28.5981,29.199,6270300.0],["2024-02-02",29.199,29.9526,27.7014,28.4645,6673403.0],["2024-02-05",28.4645,29.4089,27.0718,28.7698,11055305.0],["2024-02-06",28.7698,31.4789,28.4264,31.2404,10147037.0],["2024-02-07",31.2404,33.1005,31.24038314819336,33.0051,12974143.0],["2024-02-08",33.0051,34.2452,31.8604,32.3565,14434406.0],["2024-02-19",32.3565,32.9002,31.5552,31.9081,8218920.0],["2024-02-20",31.9081,31.9558,31.4121,31.641,4830668.0],["2024-02-21",31.641,32.7189,31.3358,32.366,8020444.0],["2024-02-22",32.366,32.36599349975586,31.7269,31.994,5385728.0],["2024-02-23",31.994,32.4423,31.4121,32.1275,7452802.0],["2024-02-26",32.1275,32.1848,31.5456,31.5933,5641339.0],["2024-02-27",31.5933,31.9367,31.4502,31.9272,4182470.0],["2024-02-28",31.9272,32.4995,31.5933,31.5933,6647305.0],["2024-02-29",31.5933,32.12751770019531,31.4884,32.1275,5066067.0],["2024-03-01",32.1275,32.12751770019531,31.5266,31.7078,5710214.0],["2024-03-04",31.7078,32.0226,31.4025,31.5742,5978782.0],["2024-03-05",31.5742,31.6601,31.2881,31.517,4897426.0],["2024-03-06",31.517,31.5552,30.3342,30.3723,12416990.0],["2024-03-07",30.3723,30.4105,29.0464,29.18,15128834.0],["2024-03-08",29.18,29.8381,29.1799,29.6283,8730085.0],["2024-03-11",29.6283,30.1434,29.4661,30.1339,9222600.0],["2024-03-12",30.1339,30.7825,30.0766,30.7157,8972382.0],["2024-03-13",30.7157,30.9065,29.8,29.9526,10649214.0],["2024-03-14",29.9526,30.2865,29.7714,29.9335,4879481.0],["2024-03-15",29.9335,29.933536529541016,29.4566,29.8858,5490200.0],["2024-03-18",29.8858,30.0671,29.5806,29.9622,6850337.0],["2024-03-19",29.9622,29.96215057373047,28.827,28.8842,21355823.0],["2024-03-20",28.8842,28.884241104125977,27.9303,28.1402,19288868.0],["2024-03-21",28.1402,28.5218,28.083,28.3596,12666029.0],["2024-03-22",28.3596,28.5218,27.5488,27.73,13345262.0],["2024-03-25",27.73,27.9971,27.2912,27.5965,10362166.0],["2024-03-26",27.5965,27.854,27.5392,27.73,6105154.0],["2024-03-27",27.73,28.1402,27.5392,27.5488,11290731.0],["2024-03-28",27.5488,27.7205,27.1004,27.4725,12139891.0],["2024-03-29",27.4725,27.5965,27.0909,27.4152,5565800.0],["2024-04-01",27.4152,28.540834426879883,27.4057,28.5408,17801569.0],["2024-04-02",28.5408,28.540834426879883,28.0925,28.2356,8251463.0],["2024-04-03",28.2356,28.4264,28.0448,28.3882,8470274.0],["2024-04-08",28.3882,28.38821029663086,27.5011,27.606,10777483.0],["2024-04-09",27.606,27.9399,27.3771,27.854,5738129.0],["2024-04-10",27.854,27.854022979736328,27.4725,27.6346,5328900.0],["2024-04-11",27.6346,27.6919,27.3389,27.3675,5792590.0],["2024-04-12",27.3675,27.6442,27.1004,27.4438,5833008.0],["2024-04-15",27.4438,28.1402,27.4057,27.8063,10105247.0],["2024-04-16",27.8063,28.3024,27.5774,27.8445,12584884.0],["2024-04-17",27.8445,28.4741,27.6919,28.3787,11298997.0],["2024-04-18",28.3787,29.1513,28.1497,28.8938,14397557.0],["2024-04-19",28.8938,28.893779754638672,28.2547,28.6744,9104103.0],["2024-04-22",28.6744,28.674381256103516,27.3294,27.6632,12245115.0],["2024-04-23",27.6632,27.8922,27.5583,27.7777,5745129.0],["2024-04-24",27.7777,27.8159,27.11,27.3103,13676677.0],["2024-04-25",27.3103,27.6346,27.0909,27.4057,6260897.0],["2024-04-26",27.4057,28.0448,27.2626,28.0257,12493604.0],["2024-04-29",28.0257,28.6839,27.978,28.4931,13507303.0],["2024-04-30",28.4931,28.6362,28.2451,28.4454,8050668.0],["2024-05-06",28.4454,29.4566,28.445444107055664,29.0559,16919852.0],["2024-05-07",29.0559,29.7618,29.05594253540039,29.3517,12666072.0],["2024-05-08",29.3517,31.3453,29.0559,30.5536,31081203.0],["2024-05-09",30.5536,31.3262,30.2769,30.8016,20211510.0],["2024-05-10",30.8016,31.0496,30.42,30.4486,12093876.0],["2024-05-13",30.4486,31.2499,30.1339,31.0401,16458305.0],["2024-05-14",31.0401,32.013,30.7634,31.8127,18046141.0],["2024-05-15",31.8127,31.812726974487305,31.2404,31.2881,9180913.0],["2024-05-16",31.2881,31.3453,30.4582,30.5726,14327581.0],["2024-05-17",30.5726,30.8302,30.2865,30.773,8241412.0],["2024-05-20",30.773,31.9558,30.4773,30.897,16641265.0],["2024-05-21",30.897,30.9828,30.42,30.7157,8536244.0],["2024-05-22",30.7157,30.8207,30.2292,30.5345,7181990.0],["2024-05-23",30.5345,30.7634,29.8668,29.924,6319401.0],["2024-05-24",29.924,29.9812,29.2753,29.304,7231200.0],["2024-05-27",29.304,29.9717,29.303956985473633,29.6664,6667710.0],["2024-05-28",29.6664,29.7149,29.1623,29.5016,6800876.0],["2024-05-29",29.5016,30.1221,29.4144,29.7634,6233167.0],["2024-05-30",29.7634,29.87,29.4725,29.7149,3902061.0],["2024-05-31",29.7149,30.1706,29.647052764892578,29.6471,6436331.0],["2024-06-03",29.6471,30.1124,29.298,30.1027,10753908.0],["2024-06-04",30.1027,30.888,29.9379,30.7329,10370778.0],["2024-06-05",30.7329,30.8395,30.2966,30.3645,4850826.0],["2024-06-06",30.3645,30.442,28.8908,29.1526,13966636.0],["2024-06-07",29.1526,29.4628,29.0072,29.1817,6171130.0],["2024-06-11",29.1817,29.18169593811035,28.8036,28.823,6460140.0],["2024-06-12",28.823,28.9781,28.3285,28.4643,9066173.0],["2024-06-13",28.4643,28.5224,28.1153,28.2995,5161869.0],["2024-06-14",28.2995,28.8327,28.1831,28.7939,6260192.0],["2024-06-17",28.7939,28.793899536132812,28.2704,28.3382,4987643.0],["2024-06-18",28.3382,28.474,28.0474,28.2122,5910415.0],["2024-06-19",28.2122,28.3285,27.8341,28.3092,5342543.0],["2024-06-20",28.3092,28.309154510498047,27.7275,27.7468,4721922.0],["2024-06-21",27.7468,27.9795,27.6111,27.7178,4414832.0],["2024-06-24",27.7178,27.8341,27.107,27.5723,6025574.0],["2024-06-25",27.5723,27.9117,27.4463,27.6305,5226508.0],["2024-06-26",27.6305,27.630510330200195,26.3896,27.33,10690608.0],["2024-06-27",27.33,27.329967498779297,26.5544,27.0294,5725995.0],["2024-06-28",27.0294,27.3881,26.8355,27.0779,4574423.0],["2024-07-01",27.0779,27.2427,26.6804,27.1748,4430491.0],["2024-07-02",27.1748,27.3106,26.9325,27.0876,2945979.0],["2024-07-03",27.0876,27.6208,27.0294,27.4948,4315320.0],["2024-07-04",27.4948,27.8923,26.9034,27.8729,9335057.0],["2024-07-05",27.8729,27.8729,27.872882843017578,27.8729,0.0],["2024-07-08",27.8729,28.726,27.872882843017578,28.5418,8043141.0],["2024-07-09",28.5418,29.1526,28.154,29.046,6927698.0],["2024-07-10",29.046,29.3368,28.8036,29.2593,5666741.0],["2024-07-11",29.2593,29.3853,28.8424,29.2786,6687591.0],["2024-07-12",29.2786,29.27864646911621,28.3673,28.4061,6016681.0],["2024-07-15",28.4061,28.5224,27.9795,28.0862,3788303.0],["2024-07-16",28.0862,28.2122,27.6984,27.8438,4449879.0],["2024-07-17",27.8438,28.3673,27.5917,28.2898,5310821.0],["2024-07-18",28.2898,28.289762496948242,27.679,28.0959,5263957.0],["2024-07-19",28.0959,28.7745,27.7953,28.5612,5497884.0],["2024-07-22",28.5612,28.8036,28.3867,28.6485,4086947.0],["2024-07-23",28.6485,28.6485,27.688678741455078,27.6887,3528235.0],["2024-07-24",27.6887,27.7856,27.2815,27.3397,3016475.0],["2024-07-25",27.3397,27.8729,27.2524,27.6305,3670306.0],["2024-07-26",27.6305,28.2219,27.5142,28.2025,4231065.0],["2024-07-29",28.2025,28.2122,27.6887,28.1153,3870640.0],["2024-07-30",28.1153,28.11525535583496,27.7275,27.8632,2023800.0],["2024-07-31",27.8632,29.1429,27.8244,29.0266,7716927.0],["2024-08-01",29.0266,29.1332,28.4546,28.5612,3930445.0],["2024-08-02",28.5612,29.0266,28.4352,28.5903,3763605.0],["2024-08-05",28.5903,29.1914,28.2025,28.5709,5668800.0],["2024-08-06",28.5709,29.1235,28.377,28.7357,4647218.0],["2024-08-07",28.7357,28.8812,28.4449,28.7066,3801782.0],["2024-08-08",28.7066,29.7149,28.125,29.5501,12696681.0],["2024-08-09",29.5501,30.1415,29.4047,29.5792,8474149.0],["2024-08-12",29.5792,30.2966,29.579187393188477,29.9282,8792045.0],["2024-08-13",29.9282,30.0542,29.4725,29.7343,6045900.0],["2024-08-14",29.7343,29.8991,29.2593,29.3756,4347954.0],["2024-08-15",29.3756,29.8313,29.2593,29.4822,4763429.0],["2024-08-16",29.4822,29.5598,29.1817,29.4047,4239301.0],["2024-08-19",29.4047,30.0058,29.2399,29.2593,4806295.0],["2024-08-20",29.2593,29.4144,29.0072,29.2399,4210644.0],["2024-08-21",29.2399,29.5307,29.0847,29.3562,3127000.0],["2024-08-22",29.3562,29.5307,28.5418,28.8424,5101593.0],["2024-08-23",28.8424,29.2108,28.7163,29.1429,3151019.0],["2024-08-26",29.1429,29.3853,28.7551,29.2205,3644641.0],["2024-08-27",29.2205,29.7634,28.9005,29.2786,4558900.0],["2024-08-28",29.2786,29.6567,29.1041,29.5404,4525284.0],["2024-08-29",29.5404,30.413,29.3756,30.2578,8869507.0],["2024-08-30",30.2578,30.665,29.9767,30.3063,8879143.0],["2024-09-02",30.3063,30.539,29.8991,30.3451,7483004.0],["2024-09-03",30.3451,31.0819,30.34508514404297,30.9656,8389844.0],["2024-09-04",30.9656,30.9753,30.2287,30.2578,9482875.0],["2024-09-05",30.2578,30.8201,29.9767,30.665,6736100.0],["2024-09-06",30.665,31.7605,30.6165,30.8007,12217498.0],["2024-09-09",30.8007,31.111,30.5002,30.6165,7778650.0],["2024-09-10",30.6165,31.3824,30.4711,31.2564,9244980.0],["2024-09-11",31.2564,32.1871,31.014,31.8866,12536241.0],["2024-09-12",31.8866,31.9447,31.237,31.2952,7150013.0],["2024-09-13",31.2952,31.7315,31.111,31.3243,5518740.0],["2024-09-18",31.3243,31.6442,30.9559,31.3243,5806400.0],["2024-09-19",31.3243,32.2356,31.1207,32.0417,8546817.0],["2024-09-20",32.0417,32.04169464111328,31.6054,31.7508,4976860.0],["2024-09-23",31.7508,31.9544,31.1692,31.2661,6157577.0],["2024-09-24",31.2661,32.1386,31.266101837158203,31.935,10405541.0],["2024-09-25",31.935,32.3228,30.7814,30.8298,19986415.0],["2024-09-26",30.8298,31.838102340698242,30.6068,31.8381,24476670.0],["2024-09-27",31.8381,33.2245,31.838102340698242,32.9239,17022796.0],["2024-09-30",32.9239,35.6385,32.92393112182617,35.3089,38748975.0],["2024-10-08",35.3089,38.7797,33.9419,35.1344,48509957.0],["2024-10-09",35.1344,36.831,33.5541,35.9681,41300279.0],["2024-10-10",35.9681,37.6938,35.9584,36.4917,28724743.0],["2024-10-11",36.4917,36.9376,35.6288,36.0457,15110087.0],["2024-10-14",36.0457,36.04569625854492,34.9308,35.7548,12807005.0],["2024-10-15",35.7548,35.75484848022461,34.9017,34.9114,10715365.0],["2024-10-16",34.9114,36.0457,34.446,35.1925,10938046.0],["2024-10-17",35.1925,35.5706,34.9696,34.9986,5589131.0],["2024-10-18",34.9986,35.7355,34.32,35.1538,15317496.0],["2024-10-21",35.1538,35.2701,34.32,34.8435,11440749.0],["2024-10-22",34.8435,35.5416,34.7854,35.2895,9211372.0],["2024-10-23",35.2895,35.5319,34.9502,35.0665,7496171.0],["2024-10-24",35.0665,35.7064,34.7563,34.9211,7367846.0],["2024-10-25",34.9211,36.0069,34.6981,35.7548,11181749.0],["2024-10-28",35.7548,35.9584,35.1247,35.8324,8910966.0],["2024-10-29",35.8324,35.8518,34.989,35.1344,7685953.0],["2024-10-30",35.1344,35.4931,34.543,34.7369,7642122.0],["2024-10-31",34.7369,35.4446,34.3782,35.2507,10530715.0],["2024-11-01",35.2507,36.4335,35.0471,35.6191,11740853.0],["2024-11-04",35.6191,36.8989,35.61912155151367,36.7437,12816527.0],["2024-11-05",36.7437,36.7922,36.0942,36.7243,9759517.0],["2024-11-06",36.7243,36.724342346191406,35.5125,35.8518,13623464.0],["2024-11-07",35.8518,37.0927,35.5513,36.957,14995979.0],["2024-11-08",36.957,37.3933,36.0651,36.2396,11875130.0],["2024-11-11",36.2396,36.3365,35.6773,36.0748,10237433.0],["2024-11-12",36.0748,36.4044,35.6094,35.7452,9190321.0],["2024-11-13",35.7452,36.0942,35.5028,35.8324,7503999.0],["2024-11-14",35.8324,36.0651,35.1635,35.2119,7329317.0],["2024-11-15",35.2119,35.464,34.9502,34.9986,5664522.0],["2024-11-18",34.9986,35.5319,34.1455,34.3491,8100680.0],["2024-11-19",34.3491,34.8435,34.223,34.5527,5810600.0],["2024-11-20",34.5527,34.552677154541016,33.971,34.3782,6989255.0],["2024-11-21",34.3782,34.8435,34.1261,34.766,5562166.0],["2024-11-22",34.766,34.8532,33.3602,33.3893,9261600.0],["2024-11-25",33.3893,33.6317,32.4489,32.6331,8720253.0],["2024-11-26",32.6331,33.3893,32.5361,32.9142,9152057.0],["2024-11-27",32.9142,33.36020278930664,32.5361,33.3602,5750903.0],["2024-11-28",33.3602,33.525,33.0209,33.2051,4652100.0],["2024-11-29",33.2051,34.0195,33.20508575439453,33.4378,8420734.0],["2024-12-02",33.4378,34.1261,33.3408,33.9807,10163676.0],["2024-12-03",33.9807,34.097,33.5444,33.9322,6644157.0],["2024-12-04",33.9322,33.93220138549805,33.2826,33.4765,5808536.0],["2024-12-05",33.4765,33.47654342651367,32.7688,32.9724,7809824.0],["2024-12-06",32.9724,34.0292,32.8948,33.7189,9688174.0],["2024-12-09",33.7189,34.5139,33.5347,34.0292,6755000.0],["2024-12-10",34.0292,35.5513,34.029151916503906,34.7078,11869447.0],["2024-12-11",34.7078,35.6676,34.543,35.2992,8647013.0],["2024-12-12",35.2992,36.1136,35.1828,36.036,10295112.0],["2024-12-13",36.036,36.3753,35.4058,35.6579,11749543.0],["2024-12-16",35.6579,35.8712,35.241,35.4349,8764106.0],["2024-12-17",35.4349,35.8033,35.1441,35.4834,5779475.0],["2024-12-18",35.4834,36.1136,35.48339080810547,35.9294,7381650.0],["2024-12-19",35.9294,35.929359436035156,35.1344,35.1828,5983234.0],["2024-12-20",35.1828,35.7161,34.5236,34.7854,6815406.0],["2024-12-23",34.7854,34.892,34.3976,34.446,5826740.0],["2024-12-24",34.446,34.7854,33.9322,34.6593,5394211.0],["2024-12-25",34.6593,34.659324645996094,33.9807,34.3588,3672011.0],["2024-12-26",34.3588,35.1441,34.32,34.8726,5511260.0],["2024-12-27",34.8726,35.4349,34.7369,35.2604,4340466.0],["2024-12-30",35.2604,35.59,34.9986,35.1538,4106220.0],["2024-12-31",35.1538,35.4543,34.950172424316406,34.9502,4690980.0],["2025-01-02",34.9502,35.5513,34.5818,34.7175,6340371.0],["2025-01-03",34.7175,34.9793,33.7771,33.8934,6461538.0],["2025-01-06",33.8934,34.2037,33.2633,33.6898,5329052.0],["2025-01-07",33.6898,33.8643,33.2536,33.4378,4839396.0],["2025-01-08",33.4378,33.7092,32.8852,33.622,5032218.0],["2025-01-09",33.622,33.8159,33.176,33.273,4127774.0],["2025-01-10",33.273,33.6123,32.9627,32.9627,3921312.0],["2025-01-13",32.9627,33.0112,31.935,32.0708,8051063.0],["2025-01-14",32.0708,32.8658,31.683,32.7106,7374128.0],["2025-01-15",32.7106,33.2051,32.478,32.7203,4435035.0],["2025-01-16",32.7203,33.622,32.6428,33.2923,6201186.0],["2025-01-17",33.2923,34.8435,33.1178,34.7369,8164800.0],["2025-01-20",34.7369,35.338,34.1164,34.2134,6075935.0],["2025-01-21",34.2134,34.4654,33.176,33.6704,5980607.0],["2025-01-22",33.6704,33.8837,33.0694,33.3505,3972160.0],["2025-01-23",33.3505,33.9904,33.1566,33.4087,6843810.0],["2025-01-24",33.4087,34.3782,33.1857,33.8546,6267871.0],["2025-01-27",33.8546,34.5042,33.5056,33.5056,5695668.0],["2025-02-05",33.5056,33.6317,33.0306,33.0597,6151008.0],["2025-02-06",33.0597,33.273,32.6331,33.0887,7032912.0],["2025-02-07",33.0887,35.018,32.8173,34.6981,14187494.0],["2025-02-10",34.6981,36.2978,34.69810485839844,35.2701,12961423.0],["2025-02-11",35.2701,35.4834,34.9017,35.2895,5081586.0],["2025-02-12",35.2895,35.3767,34.6884,35.2022,6004516.0],["2025-02-13",35.2022,35.7258,34.9017,35.2895,8459450.0],["2025-02-14",35.2895,35.8421,35.1053,35.5609,6381040.0],["2025-02-17",35.5609,35.7161,34.7272,35.2022,7142236.0],["2025-02-18",35.2022,35.8712,34.9211,35.2992,7572379.0],["2025-02-19",35.2992,35.6288,34.9211,35.1925,6015650.0],["2025-02-20",35.1925,35.4446,35.0083,35.338,3971597.0],["2025-02-21",35.338,35.5706,34.7175,34.8338,7233355.0],["2025-02-24",34.8338,35.0859,34.7078,34.8144,4839700.0],["2025-02-25",34.8144,34.8144416809082,33.748,33.8546,8191101.0],["2025-02-26",33.8546,34.0485,33.5444,33.8159,5794306.0],["2025-02-27",33.8159,35.464,33.81586456298828,35.1053,12266488.0],["2025-02-28",35.1053,35.4446,34.7563,34.8435,6584100.0],["2025-03-03",34.8435,35.9875,34.6884,35.91,13155926.0],["2025-03-04",35.91,36.2202,35.3477,35.7161,7881144.0],["2025-03-05",35.7161,36.0457,32.827,33.1275,28048109.0],["2025-03-06",33.1275,33.9904,33.127525329589844,33.9419,11932257.0],["2025-03-07",33.9419,34.417,33.4475,34.2424,8238585.0],["2025-03-10",34.2424,34.6787,33.6123,34.5527,8473750.0],["2025-03-11",34.5527,35.2313,34.2134,35.1925,7596402.0],["2025-03-12",35.1925,35.2507,34.7078,34.9405,5832231.0],["2025-03-13",34.9405,35.1053,34.2424,34.7369,5932340.0],["2025-03-14",34.7369,35.338,34.6787,35.1828,7090134.0],["2025-03-17",35.1828,35.8518,34.7563,34.8629,9291300.0],["2025-03-18",34.8629,35.0762,34.5915,34.669,5880994.0],["2025-03-19",34.669,34.8241,34.4848,34.669,5431000.0],["2025-03-20",34.669,34.8532,34.446,34.4945,4327430.0],["2025-03-21",34.4945,34.9308,34.4363,34.7757,5525066.0],["2025-03-24",34.7757,35.3671,34.5915,34.8726,7246319.0],["2025-03-25",34.8726,34.9502,33.8837,34.0776,6975752.0],["2025-03-26",34.0776,34.2037,33.7189,33.7868,3435574.0],["2025-03-27",33.7868,33.9904,33.6414,33.8643,3681151.0],["2025-03-28",33.8643,33.9225,33.4572,33.622,3932812.0],["2025-03-31",33.622,34.0582,33.3602,33.4862,5286378.0],["2025-04-01",33.4862,33.9807,33.3699,33.7189,4119071.0],["2025-04-02",33.7189,33.9128,33.4959,33.7868,2918008.0],["2025-04-03",33.7868,34.0001,33.176,33.4669,4180556.0],["2025-04-07",33.4669,33.46685028076172,30.9365,31.6733,11825916.0],["2025-04-08",31.6733,33.1857,31.673288345336914,33.1566,8580201.0],["2025-04-09",33.1566,34.0485,32.4489,33.8934,9227859.0],["2025-04-10",33.8934,34.0873,32.3035,32.9627,19658364.0],["2025-04-11",32.9627,32.9821,32.3325,32.3519,9951738.0],["2025-04-14",32.3519,32.6622,32.2938,32.4295,8659310.0],["2025-04-15",32.4295,32.7106,31.9157,32.3035,8174310.0],["2025-04-16",32.3035,32.73003387451172,31.8478,32.73,8622964.0],["2025-04-17",32.73,33.0112,32.381,32.9821,6660622.0],["2025-04-18",32.9821,32.98210525512695,32.3132,32.4489,4917991.0],["2025-04-21",32.4489,32.5071,32.1677,32.3228,4787755.0],["2025-04-22",32.3228,32.5555,32.1193,32.3035,5311038.0],["2025-04-23",32.3035,32.7688,32.2259,32.2744,6398597.0],["2025-04-24",32.2744,33.2923,32.0029,33.176,11161308.0],["2025-04-25",33.176,33.4862,32.6331,32.6622,5897838.0],["2025-04-28",32.6622,34.8435,32.66217041015625,34.5333,19322421.0],["2025-04-29",34.5333,34.7854,34.1552,34.5333,6628900.0],["2025-04-30",34.5333,34.6109,34.1164,34.1649,5384267.0],["2025-05-06",34.1649,35.1053,33.6898,35.0762,11312591.0],["2025-05-07",35.0762,35.464,34.7854,35.0762,7606897.0],["2025-05-08",35.0762,35.076202392578125,34.6593,34.8047,3889493.0],["2025-05-09",34.8047,35.6579,34.669,35.4446,9260682.0],["2025-05-12",35.4446,35.7936,35.3283,35.4737,7285947.0],["2025-05-13",35.4737,35.5803,35.115,35.4155,4783790.0],["2025-05-14",35.4155,35.4834,34.9211,35.3574,3982600.0],["2025-05-15",35.3574,35.7742,35.1925,35.5803,4658052.0],["2025-05-16",35.5803,35.58034133911133,34.9599,35.1925,3388403.0],["2025-05-19",35.1925,35.4058,34.9405,35.1925,3354226.0],["2025-05-20",35.1925,36.0554,35.192543029785156,35.3864,5785600.0],["2025-05-21",35.3864,35.5997,35.1732,35.2701,3959539.0],["2025-05-22",35.2701,35.9487,35.1053,35.2798,5155074.0],["2025-05-23",35.2798,35.5513,35.2604,35.2604,3339846.0],["2025-05-26",35.2604,35.9391,35.1925,35.6773,6058845.0],["2025-05-27",35.6773,36.9085,35.67729187011719,36.734,13068189.0],["2025-05-28",36.734,37.306,36.5498,36.9376,8199044.0],["2025-05-29",36.9376,37.1315,36.6953,36.7631,5056051.0],["2025-05-30",36.7631,37.1218,36.6759,36.9376,5631466.0],["2025-06-03",36.9376,37.1315,36.0651,36.8601,5878052.0],["2025-06-04",36.8601,37.0927,36.6468,36.8213,4525889.0],["2025-06-05",36.8213,37.0055,36.3075,36.4141,5407502.0],["2025-06-06",36.4141,36.8989,36.1814,36.3753,3953256.0],["2025-06-09",36.3753,36.6565,36.259,36.3075,4493282.0],["2025-06-10",36.3075,36.8892,36.036,36.2687,5418300.0],["2025-06-11",36.2687,36.5886,36.0263,36.0748,4302723.0],["2025-06-12",36.0748,36.1233,35.1344,35.3186,8920815.0],["2025-06-13",35.3186,35.6533,34.9445,35.1315,6117533.0],["2025-06-16",35.1315,35.2201,34.6984,34.7969,5107077.0],["2025-06-17",34.7969,34.9741,34.5508,34.7181,4310998.0],["2025-06-18",34.7181,34.9544,34.6492,34.7181,4400354.0],["2025-06-19",34.7181,34.7673,34.1177,34.2259,5547796.0],["2025-06-20",34.2259,34.5114,34.157,34.2555,3337207.0],["2025-06-23",34.2555,34.2555,33.5566,33.7731,4832832.0],["2025-06-24",33.7731,34.1472,33.77314376831055,33.9995,5478203.0],["2025-06-25",33.9995,34.6689,33.99954605102539,34.6591,7578470.0],["2025-06-26",34.6591,34.7575,33.9208,34.2063,7701771.0],["2025-06-27",34.2063,34.6492,34.0586,34.3736,4973941.0],["2025-06-30",34.3736,34.7477,34.2555,34.6197,4371310.0],["2025-07-01",34.6197,34.7772,34.4327,34.6886,3768026.0],["2025-07-02",34.6886,34.7969,34.157,34.2653,4812606.0],["2025-07-03",34.2653,34.6394,34.2653,34.4228,3280250.0],["2025-07-04",34.4228,34.5213,34.1078,34.3539,4548976.0],["2025-07-07",34.3539,34.4327,33.8224,33.911,4743624.0],["2025-07-08",33.911,34.0783,33.8224,34.0389,4854238.0],["2025-07-09",34.0389,34.0881,33.6649,33.7141,7867827.0],["2025-07-10",33.7141,33.8913,33.468,33.8224,6068900.0],["2025-07-11",33.8224,34.1669,33.8125,33.9208,6114650.0],["2025-07-14",33.9208,34.2555,33.783,34.0586,5430296.0],["2025-07-15",34.0586,34.2456,33.468,33.8617,6203551.0],["2025-07-16",33.8617,34.2063,33.7042,33.9602,6282698.0],["2025-07-17",33.9602,34.5803,33.96017074584961,34.3834,8118232.0],["2025-07-18",34.3834,35.0331,34.2063,34.9937,10643698.0],["2025-07-21",34.9937,35.0823,34.472,34.6295,10514903.0],["2025-07-22",34.6295,35.043,34.5311,34.9937,9474400.0],["2025-07-23",34.9937,35.4367,34.7969,35.102,10936403.0],["2025-07-24",35.102,35.1414,34.6984,35.102,10187498.0],["2025-07-25",35.102,35.6336,34.5016,34.5213,18520521.0],["2025-07-28",34.5213,34.5606,34.0389,34.1866,12051964.0],["2025-07-29",34.1866,34.2948,33.9208,34.2555,9165633.0],["2025-07-30",34.2555,34.5705,34.0881,34.3539,9423976.0],["2025-07-31",34.3539,34.353912353515625,33.7042,33.783,9243906.0],["2025-08-01",33.783,33.9503,33.6353,33.7042,5293000.0],["2025-08-04",33.7042,34.0881,33.5861,34.0192,4715292.0],["2025-08-05",34.0192,34.4523,33.9799,34.3638,6274257.0],["2025-08-06",34.3638,34.6984,34.2653,34.6492,6800234.0],["2025-08-07",34.6492,34.9937,34.5213,34.8362,8433729.0],["2025-08-08",34.8362,34.9741,34.6197,34.8264,5939840.0],["2025-08-11",34.8264,35.043,34.6689,34.9642,6457230.0],["2025-08-12",34.9642,35.1414,34.7772,34.8067,6102015.0],["2025-08-13",34.8067,35.5154,34.80671310424805,35.3875,10898427.0],["2025-08-14",35.3875,35.6237,34.8461,35.0626,8257651.0],["2025-08-15",35.0626,38.2716,35.062644958496094,37.4448,43472859.0],["2025-08-18",37.4448,38.6457,37.3365,38.4685,28702967.0],["2025-08-19",38.4685,38.468509674072266,37.6613,38.0748,14793490.0],["2025-08-20",38.0748,38.4882,37.7893,38.3898,10238456.0],["2025-08-21",38.3898,39.6202,38.0748,38.9705,19139510.0],["2025-08-22",38.9705,39.1674,38.3898,38.9115,10611066.0],["2025-08-25",38.9115,39.4233,38.754,39.2855,12610270.0],["2025-08-26",39.2855,39.8761,39.0788,39.3544,10330687.0],["2025-08-27",39.3544,39.3741,38.439,38.4488,11196523.0],["2025-08-28",38.4488,38.8229,37.7795,38.8032,11377669.0],["2025-08-29",38.8032,39.2954,38.4094,38.9902,9110892.0],["2025-09-01",38.9902,39.8072,38.754,39.6005,13392103.0],["2025-09-02",39.6005,40.0238,38.6654,38.9705,11485835.0],["2025-09-03",38.9705,39.2757,38.5669,38.8426,8268044.0],["2025-09-04",38.8426,39.3347,38.5768,38.9312,8802336.0],["2025-09-05",38.9312,39.6891,38.8819,39.3446,11729888.0],["2025-09-08",39.3446,41.018,39.0591,40.7817,18201087.0],["2025-09-09",40.7817,41.7366,40.3585,41.4019,13807576.0],["2025-09-10",41.4019,41.4708,40.3585,40.4274,12065598.0],["2025-09-11",40.4274,41.2247,40.0139,41.1558,10928620.0],["2025-09-12",41.1558,41.2542,40.2108,40.2896,8143994.0],["2025-09-15",40.2896,41.4413,39.8368,40.1025,10833943.0],["2025-09-16",40.1025,40.4963,39.2954,39.7088,8454599.0],["2025-09-17",39.7088,40.0139,38.8819,39.3643,10474031.0],["2025-09-18",39.3643,39.5021,38.5177,38.8721,8049363.0],["2025-09-19",38.8721,39.5611,38.4882,39.0099,8511100.0],["2025-09-22",39.0099,39.3347,38.3996,38.6457,6932196.0],["2025-09-23",38.6457,38.7441,37.9173,38.6752,7345156.0],["2025-09-24",38.6752,38.8819,38.1929,38.6949,7055723.0],["2025-09-25",38.6949,39.315,38.498,38.9804,7340592.0],["2025-09-26",38.9804,40.4864,38.980369567871094,39.9057,12798348.0],["2025-09-29",39.9057,39.9647,38.4685,39.3446,13819072.0],["2025-09-30",39.3446,39.344581604003906,38.7343,38.9312,8356289.0],["2025-10-09",38.9312,39.6596,38.6063,39.4036,9820082.0],["2025-10-10",39.4036,40.8999,39.3741,40.3092,12613218.0],["2025-10-13",40.3092,40.703,39.3347,40.4274,10389272.0],["2025-10-14",40.4274,41.4412,40.1911,40.89,13666387.0],["2025-10-15",40.89,41.4905,40.26,41.4905,14022475.0],["2025-10-16",41.4905,41.8448,40.7325,41.0475,8431983.0],["2025-10-17",41.0475,41.04751205444336,39.6891,40.0533,9418095.0],["2025-10-20",40.0533,40.4372,39.4824,39.7186,6842389.0],["2025-10-21",39.7186,40.0828,39.4135,39.9254,6426127.0],["2025-10-22",39.9254,40.9983,39.5513,39.5611,5517792.0],["2025-10-23",39.5611,39.8171,39.2757,39.7777,4362450.0],["2025-10-24",39.7777,39.8564,39.3347,39.5808,4759730.0],["2025-10-27",39.5808,40.3585,39.5513,39.9844,6234628.0],["2025-10-28",39.9844,40.1616,39.4332,39.4627,6171606.0],["2025-10-29",39.4627,40.6538,39.3249,40.3585,7501763.0],["2025-10-30",40.3585,40.358463287353516,36.9329,38.2618,29010432.0],["2025-10-31",38.2618,38.3405,37.4842,38.2126,10493944.0],["2025-11-03",38.2126,38.3898,37.3267,37.5432,10992454.0],["2025-11-04",37.5432,37.5629,36.5096,36.736,9381068.0],["2025-11-05",36.736,36.9329,36.4801,36.7459,4020670.0],["2025-11-06",36.7459,38.0649,36.74589157104492,37.8385,9377350.0],["2025-11-07",37.8385,38.2716,37.5432,37.7991,6315828.0],["2025-11-10",37.7991,39.1576,37.5038,38.9607,9990646.0],["2025-11-11",38.9607,39.2068,38.5079,39.0493,6161634.0],["2025-11-12",39.0493,40.2502,38.754,39.8564,9633303.0],["2025-11-13",39.8564,40.6144,39.5119,40.575,8878555.0],["2025-11-14",40.575,40.9491,39.7875,39.9352,6623500.0],["2025-11-17",39.9352,40.7916,39.2461,39.6989,8150698.0],["2025-11-18",39.6989,40.0533,38.941,39.1576,6169407.0],["2025-11-19",39.1576,39.571,38.8327,39.4627,5536213.0],["2025-11-20",39.4627,39.5218,38.5374,38.6654,4199833.0],["2025-11-21",38.6654,38.8524,38.0059,38.2913,6345478.0],["2025-11-24",38.2913,39.3643,38.291324615478516,38.7638,6103385.0],["2025-11-25",38.7638,40.1419,38.76381301879883,39.8761,8233211.0],["2025-11-26",39.8761,40.3683,39.5021,39.8171,4814921.0],["2025-11-27",39.8171,40.3978,39.6793,39.9746,6663942.0],["2025-11-28",39.9746,40.575,39.8958,40.3585,6237503.0],["2025-12-01",40.3585,40.9097,39.9253,40.2797,7003634.0],["2025-12-02",40.2797,41.2149,39.8761,41.0278,8832869.0],["2025-12-03",41.0278,41.205,40.4963,40.762,4847187.0],["2025-12-04",40.762,40.9688,40.3585,40.7817,4667131.0],["2025-12-05",40.7817,41.077,40.5553,40.7424,3989558.0],["2025-12-08",40.7424,40.9294,40.0632,40.4667,5601413.0],["2025-12-09",40.4667,40.5553,39.8171,39.886,3888984.0],["2025-12-10",39.886,40.1124,39.4233,39.6596,3658016.0],["2025-12-11",39.6596,39.9155,39.384,39.5218,3008602.0],["2025-12-12",39.5218,40.3092,39.1871,40.1517,5779230.0],["2025-12-15",40.1517,40.8999,40.0238,40.575,5163840.0],["2025-12-16",40.575,40.6144,39.5513,39.9647,5387307.0],["2025-12-17",39.9647,41.4905,39.6104,41.0278,9929269.0],["2025-12-18",41.0278,41.8055,40.7522,41.4806,8243028.0],["2025-12-19",41.4806,44.0596,41.0672,43.8923,16077358.0],["2025-12-22",43.8923,45.2802,43.5182,44.8865,19241670.0],["2025-12-23",44.8865,44.9849,43.3115,43.5182,13796095.0],["2025-12-24",43.5182,43.9317,42.78,43.3607,11288668.0],["2025-12-25",43.3607,43.7742,42.9375,43.2721,7877174.0],["2025-12-26",43.2721,43.7939,42.9178,43.0064,8037923.0],["2025-12-29",43.0064,43.2032,42.4551,42.9276,8197251.0],["2025-12-30",42.9276,43.5379,42.0712,42.15,10221371.0],["2025-12-31",42.15,43.2918,42.1106,43.0556,8228767.0],["2026-01-05",43.0556,43.3214,42.4551,43.0261,7118650.0],["2026-01-06",43.0261,44.0892,42.7406,43.469,9355089.0],["2026-01-07",43.469,44.2663,43.1147,44.099,9749905.0],["2026-01-08",44.099,44.2663,43.2131,44.099,8281506.0],["2026-01-09",44.099,44.286,43.282,43.6659,6055444.0],["2026-01-12",43.6659,43.665889739990234,42.9867,43.3312,7118041.0],["2026-01-13",43.3312,44.0695,43.095,43.5281,6857516.0],["2026-01-14",43.5281,43.7053,42.5044,43.0162,8893545.0],["2026-01-15",43.0162,44.5912,43.01621627807617,44.1974,10257083.0],["2026-01-16",44.1974,44.4632,43.4198,43.7249,5812713.0],["2026-01-19",43.7249,45.1129,43.4198,44.5912,7139017.0],["2026-01-20",44.5912,44.62071228027344,44.0399,44.6207,5467500.0],["2026-01-21",44.6207,44.788,44.0498,44.4927,4370900.0],["2026-01-22",44.4927,45.1523,43.9317,44.2073,6497111.0],["2026-01-23",44.2073,44.729,44.0006,44.3943,7098049.0],["2026-01-26",44.3943,44.6404,42.9965,43.1147,11257365.0],["2026-01-27",43.1147,43.2131,41.52,42.524,11832161.0],["2026-01-28",42.524,42.6225,41.7759,41.9826,7799798.0],["2026-01-29",41.9826,42.278,41.2247,41.963,10990245.0],["2026-01-30",41.963,42.1303,41.018,41.1952,8072309.0],["2026-02-02",41.1952,41.8645,40.6242,40.6341,11130423.0],["2026-02-03",40.6341,42.8784,40.63408279418945,42.5929,16079389.0],["2026-02-04",42.5929,42.839,41.9826,42.7603,7202650.0],["2026-02-05",42.7603,44.0498,42.760284423828125,43.597,8749373.0],["2026-02-06",43.597,43.9218,43.0654,43.154,5982790.0],["2026-02-09",43.154,43.656,42.8292,43.0851,4954808.0],["2026-02-10",43.0851,43.2623,42.3272,43.0556,4854141.0],["2026-02-11",43.0556,43.7545,42.9178,43.4592,4167357.0],["2026-02-12",43.4592,43.784,42.7603,43.6462,6136714.0],["2026-02-13",43.6462,43.8037,42.67169189453125,42.6717,3890984.0],["2026-02-24",42.6717,43.2721,42.524,42.5634,3379739.0],["2026-02-25",42.5634,43.2525,42.4256,42.7701,4318683.0],["2026-02-26",42.7701,42.8686,41.8941,42.0023,5934008.0],["2026-02-27",42.0023,43.7348,41.9334,43.3017,7012940.0],["2026-03-02",43.3017,43.3312,42.3469,42.78,4662932.0],["2026-03-03",42.78,42.9178,41.4216,41.6381,7493298.0],["2026-03-04",41.6381,42.1598,41.1755,41.5594,7855399.0],["2026-03-05",41.5594,41.9137,40.5652,40.762,7679390.0],["2026-03-06",40.762,42.8686,40.6636,42.5634,9118298.0],["2026-03-09",42.5634,42.78,40.8408,40.8999,9972025.0],["2026-03-10",40.8999,42.5044,40.7522,41.2838,8746575.0],["2026-03-11",41.2838,41.8744,40.7325,41.648,5561270.0],["2026-03-12",41.648,41.7956,41.1755,41.5889,4163059.0],["2026-03-13",41.5889,42.3075,41.2444,41.4314,4615542.0],["2026-03-16",41.4314,41.6381,40.0632,40.3092,9127180.0],["2026-03-17",40.3092,40.9294,39.9647,40.3191,5711646.0],["2026-03-18",40.3191,40.7817,39.9647,40.7128,4621753.0],["2026-03-19",40.7128,40.71282958984375,39.8958,40.1911,4454308.0],["2026-03-20",40.1911,40.6046,39.5218,39.5415,3866538.0],["2026-03-23",39.5415,39.54145050048828,38.0255,38.2519,9615983.0],["2026-03-24",38.2519,39.2068,38.251949310302734,39.1083,5025600.0],["2026-03-25",39.1083,39.8958,39.0296,39.3347,4455211.0],["2026-03-26",39.3347,39.9155,39.0591,39.3052,3915796.0],["2026-03-27",39.3052,40.831,38.9902,40.4175,6378335.0],["2026-03-30",40.4175,41.2345,39.6202,40.9097,6487312.0],["2026-03-31",40.9097,41.3231,38.2716,39.7777,18375914.0],["2026-04-01",39.7777,39.9155,39.2658,39.5218,8325381.0],["2026-04-02",39.5218,40.1518,39.2461,40.0828,5798444.0],["2026-04-03",40.0828,40.2207,39.63,40.0336,4606680.0],["2026-04-07",40.0336,40.0435,38.8918,39.0001,7844743.0],["2026-04-08",39.0001,40.2305,39.000057220458984,40.0139,7644779.0],["2026-04-09",40.0139,40.4569,39.6694,40.388,4678407.0],["2026-04-10",40.388,40.8506,40.0435,40.4372,4229700.0],["2026-04-13",40.4372,40.6735,40.1616,40.2108,3736445.0],["2026-04-14",40.2108,40.5455,39.7679,40.201,3892577.0],["2026-04-15",40.201,40.3585,39.8466,39.9155,3672683.0],["2026-04-16",39.9155,40.1321,39.4824,39.7088,5561113.0],["2026-04-17",39.7088,39.8466,38.9311,39.1379,4466421.0],["2026-04-20",39.1379,39.4725,38.7835,39.2265,5612739.0],["2026-04-21",39.2265,39.5808,39.0296,39.0591,5870938.0],["2026-04-22",39.0591,39.4725,38.439,38.6358,6646226.0],["2026-04-23",38.6358,39.1379,38.3012,38.8819,4924058.0],["2026-04-24",38.8819,39.2363,38.6752,39.069,4144747.0],["2026-04-27",39.069,39.2658,38.498,38.8032,7335792.0],["2026-04-28",38.8032,39.7974,37.6121,37.681,13357756.0],["2026-04-29",37.681,38.0945,37.6121,37.8287,9244292.0],["2026-04-30",37.8287,38.0157,36.9428,37.0117,9522167.0],["2026-05-06",37.0117,37.7007,36.5687,37.3956,9609532.0],["2026-05-07",37.3956,37.5531,37.0707,37.307,6794822.0],["2026-05-08",37.307,38.0945,37.2873,37.7007,8811073.0],["2026-05-11",37.7007,37.70071029663086,36.7262,37.1987,13610757.0],["2026-05-12",37.1987,37.2085,36.3915,36.677,11518437.0],["2026-05-13",36.677,36.8148,35.7911,36.1257,13536071.0],["2026-05-14",36.1257,36.7656,36.0568,36.1257,8263178.0],["2026-05-15",36.1257,36.1553,35.4958,35.6828,8349785.0],["2026-05-18",35.6828,35.9092,35.0626,35.3383,7398126.0],["2026-05-19",35.3383,35.6631,34.7575,35.0233,8418885.0],["2026-05-20",35.0233,35.6533,34.6591,35.5844,7642753.0],["2026-05-21",35.5844,36.6179,35.3875,35.8501,10587341.0],["2026-05-22",35.8501,36.9034,35.5253,35.6533,7107788.0],["2026-05-25",35.6533,35.919,35.1808,35.5844,6032030.0],["2026-05-26",35.5844,35.8304,35.3383,35.6139,4098976.0],["2026-05-27",35.6139,35.8009,34.8559,35.4662,6539300.0],["2026-05-28",35.4662,35.5056,34.9544,35.1709,7756477.0],["2026-05-29",35.1709,36.677,35.0528,36.0273,11068300.0],["2026-06-01",36.0273,36.4998,35.5351,36.1651,9769855.0],["2026-06-02",36.1651,36.6868,35.8698,36.2832,10388249.0],["2026-06-03",36.2832,36.28324508666992,34.7575,34.8461,10762788.0],["2026-06-04",34.8461,35.0823,34.0685,34.1177,6827225.0],["2026-06-05",34.1177,34.9937,34.11766815185547,34.6,7497912.0],["2026-06-08",34.6,35.18,33.91,34.65,9461366.0],["2026-06-09",34.65,35.58,34.22,35.09,6879169.0],["2026-06-10",35.09,35.58,34.43,35.45,9317422.0],["2026-06-11",35.45,36.0,35.21,35.87,6139938.0],["2026-06-12",35.87,36.79,35.65,36.7,12505400.0],["2026-06-15",36.7,36.9,35.33,35.59,12100304.0],["2026-06-16",35.59,35.59000015258789,34.72,34.73,9135210.0],["2026-06-17",34.73,34.98,33.61,33.86,10607399.0],["2026-06-18",33.86,34.38,33.2,33.5,8718906.0],["2026-06-22",33.5,35.96,33.11,35.69,19465034.0],["2026-06-23",35.69,36.68,35.5,35.65,10698880.0],["2026-06-24",35.65,36.45,35.35,35.72,9878280.0],["2026-06-25",35.72,36.83,35.39,36.09,10018491.0],["2026-06-26",36.09,36.27,35.0,35.18,9971887.0],["2026-06-29",35.18,37.18,34.5,36.59,14224613.0],["2026-06-30",36.59,36.6,35.54,36.2,8689776.0],["2026-07-01",36.2,36.87,35.46,36.65,8829542.0],["2026-07-02",36.65,37.95,36.4,37.14,11664770.0],["2026-07-03",37.14,37.82,37.0,37.12,9831250.0],["2026-07-06",37.12,38.77,36.41,38.4,14697717.0],["2026-07-07",38.4,38.98,37.5,37.69,12972720.0],["2026-07-08",37.69,37.689998626708984,36.63,37.09,8143153.0],["2026-07-09",37.09,37.09000015258789,36.37,36.5,7638680.0],["2026-07-10",36.5,37.08,36.11,36.53,8478171.0],["2026-07-13",36.53,37.5,36.15,37.18,12169378.0],["2026-07-14",37.18,37.75,36.82,37.46,9141164.0],["2026-07-15",37.46,38.41,37.08,38.04,13281814.0],["2026-07-16",38.04,38.86,37.8,38.27,14590561.0],["2026-07-17",38.27,39.24,38.11,38.48,15522214.0],["2026-07-20",38.48,39.33,37.75,38.85,15061908.0],["2026-07-21",38.85,40.0,38.47,39.51,18904880.0],["2026-07-22",39.51,39.8,38.29,39.03,13017218.0],["2026-07-23",39.03,39.08,38.27,38.87,8931828.0],["2026-07-24",38.87,39.13,37.72,37.99,10317675.0],["2026-07-27",37.99,38.58000183105469,37.6,38.58,7416487.0],["2026-07-28",38.58,38.6,37.68,37.92,8012390.0],["2026-07-29",37.92,40.49,37.91999816894531,40.05,22455436.0],["2026-07-30",40.05,42.26,39.84,41.19,29251243.0],["2026-07-31",41.19,42.19,39.77,41.92,17726871.0],["2026-08-03",41.92,43.8,41.76,42.9,23029346.0],["2026-08-04",42.9,43.2,42.05,42.51,12091931.0],["2026-08-05",42.51,42.75,40.83,41.27,24216406.0],["2026-08-06",41.27,41.34,40.66,41.05,15302690.0],["2026-08-07",41.05,41.86,40.72,41.23,11660227.0],["2026-08-10",41.23,43.57,40.97,43.49,19247450.0],["2026-08-11",43.49,44.49,42.86,43.38,14367235.0],["2026-08-12",43.38,43.79,42.75,43.04,9258661.0],["2026-08-13",43.04,44.0,42.69,43.66,11512121.0],["2026-08-14",43.66,43.74,41.97,43.5,11913226.0],["2026-08-17",43.5,43.5,39.78,41.89,29733339.0],["2026-08-18",41.89,42.91,41.56,42.73,13698098.0],["2026-08-19",42.73,43.48,42.01,42.33,13844203.0],["2026-08-20",42.33,43.1,42.14,42.31,6990682.0],["2026-08-21",42.31,42.64,41.01,41.29,8437693.0],["2026-08-24",41.29,41.33,40.0,40.57,10658924.0],["2026-08-25",40.57,41.77,40.5,41.37,7342218.0],["2026-08-26",41.37,41.75,40.8,41.19,5817700.0],["2026-08-27",41.19,41.19,40.47,41.08,7608600.0],["2026-08-28",41.08,41.64,40.62,41.3,4883175.0],["2026-08-31",41.3,42.2,41.05,41.46,7415600.0],["2026-09-01",41.46,42.33,40.8,41.89,7101858.0],["2026-09-02",41.89,43.3,41.88999938964844,42.72,9879535.0],["2026-09-03",42.72,43.09,42.0,42.22,4934824.0],["2026-09-04",42.22,42.8,41.79,41.98,5049700.0],["2026-09-07",41.98,42.29,41.23,41.61,5859800.0],["2026-09-08",41.61,42.15,41.0,41.9,5441821.0],["2026-09-09",41.9,41.900001525878906,41.08,41.61,4180951.0],["2026-09-10",41.61,41.61000061035156,41.0,41.03,3778452.0],["2026-09-11",41.03,41.61,40.26,41.09,7276990.0],["2026-09-14",41.09,41.4,40.16,40.7,7463250.0]]}