{"t":"000712.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",9.6477,10.0847,9.6477,9.6477,7666456.0],["2010-08-23",9.6477,9.7966,9.5661,9.6525,4305400.0],["2010-08-24",9.6525,9.787,9.5853,9.7486,4037628.0],["2010-08-25",9.7486,9.7918,9.5949,9.6141,3789946.0],["2010-08-26",9.6141,9.7486,9.5853,9.6765,3133544.0],["2010-08-27",9.6765,9.7438,9.5805,9.6429,2541624.0],["2010-08-30",9.6429,9.9791,9.642930030822754,9.8638,8758828.0],["2010-08-31",9.8638,10.0559,9.787,10.0271,6736904.0],["2010-09-01",10.0271,10.5025,9.9263,10.2288,9843390.0],["2010-09-02",10.2288,10.4641,10.228804588317871,10.3777,7058660.0],["2010-09-03",10.3777,10.637,10.3008,10.6322,9754738.0],["2010-09-06",10.6322,11.1364,10.6226,10.8963,9517466.0],["2010-09-07",10.8963,11.122,10.8099,11.0308,5692244.0],["2010-09-08",11.0308,11.1364,10.9587,11.0932,6207858.0],["2010-09-09",11.0932,11.3717,10.8915,10.8915,6765408.0],["2010-09-10",10.8915,11.0884,10.6034,11.002,7206608.0],["2010-09-13",11.002,11.1412,10.7955,11.0452,6768910.0],["2010-09-14",11.0452,11.4198,10.8051,11.2949,15766448.0],["2010-09-15",11.2949,11.294905662536621,10.166377067565918,10.1664,29672960.0],["2010-09-16",10.1664,10.166377067565918,9.1483,9.3116,24803888.0],["2010-09-17",9.3116,9.31157398223877,8.9226,9.1003,11746582.0],["2010-09-20",9.1003,9.1723,8.5,8.6729,14005998.0],["2010-09-21",8.6729,8.7305,8.524,8.5768,11486248.0],["2010-09-27",8.5768,8.8073,8.576830863952637,8.6729,10905690.0],["2010-09-28",8.6729,8.7737,8.5192,8.5288,10549280.0],["2010-09-29",8.5288,8.528807640075684,8.0918,8.1302,15679236.0],["2010-09-30",8.1302,8.2359,8.0198,8.1927,10743336.0],["2010-10-08",8.1927,8.6969,8.19265079498291,8.6921,12728620.0],["2010-10-11",8.6921,9.4364,8.692084312438965,8.8986,16874790.0],["2010-10-12",8.8986,9.0426,8.7401,8.8986,10980422.0],["2010-10-13",8.8986,8.8986,8.7401,8.7977,9816082.0],["2010-10-14",8.7977,9.1051,8.548,8.5768,14685246.0],["2010-10-15",8.5768,8.576830863952637,8.2743,8.2839,17324036.0],["2010-10-18",8.2839,9.1147,8.283891677856445,9.1147,21431198.0],["2010-10-19",9.1147,9.8302,9.114683151245117,9.6045,43785442.0],["2010-10-20",9.6045,10.1376,8.9802,9.7966,27596684.0],["2010-10-21",9.7966,9.9503,9.4364,9.4989,16058620.0],["2010-10-22",9.4989,9.5757,9.3404,9.3884,10157878.0],["2010-10-25",9.3884,9.8686,9.3692,9.739,17197068.0],["2010-10-26",9.739,10.5554,9.738975524902344,10.2096,25694116.0],["2010-10-27",10.2096,10.3969,10.0367,10.0847,20170900.0],["2010-10-28",10.0847,10.2432,9.8206,9.8398,12130790.0],["2010-10-29",9.8398,10.2432,9.5565,9.6477,10158556.0],["2010-11-01",9.6477,10.103947639465332,9.6045,10.1039,11242002.0],["2010-11-02",10.1039,10.2528,9.7966,9.811,13164484.0],["2010-11-03",9.811,9.8494,9.4604,9.5085,8349254.0],["2010-11-04",9.5085,9.6958,9.4604,9.5901,8134844.0],["2010-11-05",9.5901,9.9167,9.590105056762695,9.6477,8491670.0],["2010-11-08",9.6477,10.613,9.647734642028809,10.613,38330112.0],["2010-11-09",10.613,10.9203,10.5073,10.6322,32772782.0],["2010-11-10",10.6322,10.7571,10.3729,10.6082,13863710.0],["2010-11-11",10.6082,10.7811,10.5169,10.5265,18172942.0],["2010-11-12",10.5265,11.0932,10.0271,10.3104,29285174.0],["2010-11-15",10.3104,10.4401,9.8446,10.3729,13985170.0],["2010-11-16",10.3729,10.4689,9.791799545288086,9.7918,12855192.0],["2010-11-17",9.7918,9.791799545288086,9.0282,9.1771,15520266.0],["2010-11-18",9.1771,9.5469,9.1147,9.2443,5808050.0],["2010-11-19",9.2443,9.3884,8.9946,9.2972,6680070.0],["2010-11-22",9.2972,9.3116,9.1243,9.2203,8519194.0],["2010-11-23",9.2203,9.3644,9.0282,9.1051,6557092.0],["2010-11-24",9.1051,9.4172,9.0234,9.2828,7883186.0],["2010-11-25",9.2828,9.5037,9.282760620117188,9.4412,6571970.0],["2010-11-26",9.4412,9.441237449645996,9.1963,9.2972,6207544.0],["2010-11-29",9.2972,9.412423133850098,9.2443,9.4124,5568774.0],["2010-11-30",9.4124,9.4556,8.9658,9.1243,9049550.0],["2010-12-01",9.1243,9.2059,9.0282,9.1339,3287458.0],["2010-12-02",9.1339,9.3404,9.0811,9.1339,4247258.0],["2010-12-03",9.1339,9.3116,9.0523,9.1387,2927362.0],["2010-12-06",9.1387,9.4028,9.0571,9.3548,8403476.0],["2010-12-07",9.3548,9.5037,9.1003,9.4604,7744520.0],["2010-12-08",9.4604,9.5037,9.3116,9.3308,5299838.0],["2010-12-09",9.3308,9.330784797668457,9.033,9.033,3436166.0],["2010-12-10",9.033,9.1291,8.9706,9.1003,2408112.0],["2010-12-13",9.1003,9.326,9.100275993347168,9.3068,4827798.0],["2010-12-14",9.3068,9.374,9.2155,9.2636,5999786.0],["2010-12-15",9.2636,9.4316,9.1723,9.3116,8223164.0],["2010-12-16",9.3116,9.3308,9.1291,9.1723,4495800.0],["2010-12-17",9.1723,9.2155,9.0763,9.1483,3917398.0],["2010-12-20",9.1483,9.2395,8.7209,8.889,5470090.0],["2010-12-21",8.889,8.9802,8.8169,8.9706,6566256.0],["2010-12-22",8.9706,8.9802,8.7305,8.7545,5682768.0],["2010-12-23",8.7545,8.8313,8.6297,8.6441,3851398.0],["2010-12-24",8.6441,8.6441,8.3943,8.452,4258776.0],["2010-12-27",8.452,8.5912,8.2023,8.2695,3828132.0],["2010-12-28",8.2695,8.2839,8.1494,8.1782,3242018.0],["2010-12-29",8.1782,8.2935,8.159,8.1927,3083560.0],["2010-12-30",8.1927,8.2647,8.1494,8.1975,3352502.0],["2010-12-31",8.1975,8.4087,8.197450637817383,8.3799,4340990.0],["2011-01-04",8.3799,8.596,8.3175,8.5864,5628424.0],["2011-01-05",8.5864,8.586434364318848,8.428,8.4472,3070212.0],["2011-01-06",8.4472,8.5,8.4039,8.4616,2595466.0],["2011-01-07",8.4616,8.6393,8.3991,8.4856,3927498.0],["2011-01-10",8.4856,8.5,8.2503,8.2599,3036492.0],["2011-01-11",8.2599,8.3079,8.1686,8.2359,1347048.0],["2011-01-12",8.2359,8.2647,8.1542,8.1782,2448680.0],["2011-01-13",8.1782,8.2839,8.1686,8.1734,2380100.0],["2011-01-14",8.1734,8.2263,7.8373,7.8613,4695630.0],["2011-01-17",7.8613,7.861294269561768,7.2514,7.3475,4966078.0],["2011-01-18",7.3475,7.4915,7.3378,7.4435,3268312.0],["2011-01-19",7.4435,7.5876,7.3619,7.5155,3887634.0],["2011-01-20",7.5155,7.5684,7.2418,7.2418,2641200.0],["2011-01-21",7.2418,7.4195,7.1554,7.2562,2531656.0],["2011-01-24",7.2562,7.3378,7.0161,7.1073,2912998.0],["2011-01-25",7.1073,7.1314,6.9633,6.9921,1545994.0],["2011-01-26",6.9921,7.1458,6.992085933685303,7.1265,1820462.0],["2011-01-27",7.1265,7.2562,7.0593,7.237,2501528.0],["2011-01-28",7.237,7.3523,7.2034,7.3475,2265740.0],["2011-01-31",7.3475,7.9189,7.347452163696289,7.7941,7360164.0],["2011-02-01",7.7941,7.8037,7.6692,7.7604,4384036.0],["2011-02-09",7.7604,7.9189,7.5395,7.7941,3851438.0],["2011-02-10",7.7941,7.8709,7.6932,7.8613,2536326.0],["2011-02-11",7.8613,7.8757,7.7652,7.7989,3829422.0],["2011-02-14",7.7989,8.3175,7.7845,8.1878,7595990.0],["2011-02-15",8.1878,8.2551,8.0486,8.0774,5390434.0],["2011-02-16",8.0774,8.2983,8.0198,8.2983,3579518.0],["2011-02-17",8.2983,8.298298835754395,8.039,8.1254,4544210.0],["2011-02-18",8.1254,8.2311,7.9093,7.9573,4433762.0],["2011-02-21",7.9573,8.0582,7.8517,8.0486,3718210.0],["2011-02-22",8.0486,8.2551,7.8181,7.8373,4930274.0],["2011-02-23",7.8373,7.9141,7.7076,7.8757,5023134.0],["2011-02-24",7.8757,8.0774,7.7797,7.9958,4692678.0],["2011-02-25",7.9958,7.9958,7.8661,7.8901,4240514.0],["2011-02-28",7.8901,8.0102,7.8517,7.9573,5540692.0],["2011-03-01",7.9573,8.0966,7.9093,7.9573,7372654.0],["2011-03-02",7.9573,7.957338333129883,7.6884,7.7556,7515690.0],["2011-03-03",7.7556,7.8373,7.6836,7.698,4654288.0],["2011-03-04",7.698,7.8517,7.6596,7.8133,3924356.0],["2011-03-07",7.8133,8.1302,7.813271999359131,8.0678,11376716.0],["2011-03-08",8.0678,8.3751,7.9573,8.3607,12409154.0],["2011-03-09",8.3607,8.6249,8.3127,8.452,12486896.0],["2011-03-10",8.452,8.524,8.2503,8.2695,6548682.0],["2011-03-11",8.2695,8.3703,8.1398,8.2791,5806282.0],["2011-03-14",8.2791,8.2983,8.0918,8.2743,6446400.0],["2011-03-15",8.2743,8.27428913116455,7.9237,8.1254,7695158.0],["2011-03-16",8.1254,8.2023,7.9765,8.1446,5405610.0],["2011-03-17",8.1446,8.159,7.9717,7.9717,3902660.0],["2011-03-18",7.9717,8.0918,7.971745014190674,8.0678,2382238.0],["2011-03-21",8.0678,8.1782,7.9862,8.0678,3603344.0],["2011-03-22",8.0678,8.4328,8.067790031433105,8.3991,9539732.0],["2011-03-23",8.3991,8.6104,8.2599,8.5384,9678300.0],["2011-03-24",8.5384,8.62,8.4184,8.4376,5568596.0],["2011-03-25",8.4376,8.548,8.3895,8.4568,4829120.0],["2011-03-28",8.4568,8.7737,8.45677375793457,8.5912,6729838.0],["2011-03-29",8.5912,8.591235160827637,8.3463,8.3511,4515826.0],["2011-03-30",8.3511,8.4039,8.2839,8.2935,2503784.0],["2011-03-31",8.2935,8.4904,8.1975,8.2167,3121736.0],["2011-04-01",8.2167,8.3319,8.1927,8.3127,2549982.0],["2011-04-06",8.3127,8.5816,8.2599,8.452,5783806.0],["2011-04-07",8.452,8.5432,8.3943,8.3991,3893504.0],["2011-04-08",8.3991,8.5528,8.3415,8.5192,4727456.0],["2011-04-11",8.5192,8.7641,8.4664,8.6969,11310236.0],["2011-04-12",8.6969,8.7353,8.6056,8.6873,6537894.0],["2011-04-13",8.6873,8.9562,8.596,8.913,10621520.0],["2011-04-14",8.913,9.009,8.8121,8.8362,8345360.0],["2011-04-15",8.8362,8.985,8.6201,8.961,11588178.0],["2011-04-18",8.961,8.9706,8.8121,8.8602,4960676.0],["2011-04-19",8.8602,9.0042,8.7065,8.8842,7656550.0],["2011-04-20",8.8842,8.9802,8.7689,8.9658,5620744.0],["2011-04-21",8.9658,8.9994,8.8602,8.889,4902842.0],["2011-04-22",8.889,8.88897705078125,8.5384,8.5384,9158198.0],["2011-04-25",8.5384,8.538413047790527,8.2023,8.2359,6398372.0],["2011-04-26",8.2359,8.3271,8.1638,8.2503,2762660.0],["2011-04-27",8.2503,8.5816,8.2119,8.3559,4957196.0],["2011-04-28",8.3559,8.4472,7.8613,7.9717,4549508.0],["2011-04-29",7.9717,8.3271,7.9429,8.3079,2248764.0],["2011-05-03",8.3079,8.307903289794922,8.3079,8.3079,0.0],["2011-05-04",8.3079,8.307903289794922,7.9237,8.0054,2569898.0],["2011-05-05",8.0054,8.0774,7.9237,8.0294,1654668.0],["2011-05-06",8.0294,8.0342,7.6932,8.0342,4751030.0],["2011-05-09",8.0342,8.159,7.8997,8.0822,2950814.0],["2011-05-10",8.0822,8.0822,7.9429,8.0822,2241946.0],["2011-05-11",8.0822,8.2599,7.9862,8.2263,3529080.0],["2011-05-12",8.2263,8.2263,8.0198,8.0918,2408354.0],["2011-05-13",8.0918,8.1878,7.9621,8.1638,2946718.0],["2011-05-16",8.1638,8.163835525512695,7.9717,8.039,1907596.0],["2011-05-17",8.039,8.0822,7.8997,8.0678,1875306.0],["2011-05-18",8.0678,8.067790031433105,7.9381,7.9958,1143798.0],["2011-05-19",7.9958,8.1062,7.8997,8.015,2363388.0],["2011-05-20",8.015,8.0582,7.9237,8.039,2016600.0],["2011-05-23",8.039,8.038978576660156,7.5684,7.7076,2954338.0],["2011-05-24",7.7076,7.707621097564697,7.4435,7.6596,2702592.0],["2011-05-25",7.6596,7.659598350524902,7.3763,7.3859,2773018.0],["2011-05-26",7.3859,7.5395,7.1554,7.2034,3702546.0],["2011-05-27",7.2034,7.2802,6.8672,6.9633,3810336.0],["2011-05-30",6.9633,7.0209,6.8528,6.9201,1795014.0],["2011-05-31",6.9201,7.0881,6.9152,7.0833,1998466.0],["2011-06-01",7.0833,7.1314,7.0449,7.0593,1582172.0],["2011-06-02",7.0593,7.059316635131836,6.8384,6.872,1996490.0],["2011-06-03",6.872,6.9729,6.8576,6.9537,2136096.0],["2011-06-07",6.9537,7.0017,6.8816,6.9633,3824784.0],["2011-06-08",6.9633,6.963271617889404,6.8096,6.9201,2947522.0],["2011-06-09",6.9201,6.9873,6.848,6.9201,2771568.0],["2011-06-10",6.9201,6.9489,6.824,6.8912,1581596.0],["2011-06-13",6.8912,7.2754,6.7328,7.141,4972634.0],["2011-06-14",7.141,7.141,7.140954971313477,7.141,0.0],["2011-06-15",7.141,7.141,7.140954971313477,7.141,0.0],["2011-06-16",7.141,7.141,7.140954971313477,7.141,0.0],["2011-06-17",7.141,7.140954971313477,6.339,6.411,9383042.0],["2011-06-20",6.411,6.411012172698975,6.0508,6.1277,3483418.0],["2011-06-21",6.1277,6.2237,6.1229,6.1469,2392828.0],["2011-06-22",6.1469,6.2621,6.1325,6.1997,1470362.0],["2011-06-23",6.1997,6.291,6.0604,6.2429,2548184.0],["2011-06-24",6.2429,6.2429327964782715,6.2429,6.2429,0.0],["2011-06-27",6.2429,6.6367,6.2429327964782715,6.5599,6705708.0],["2011-06-28",6.5599,6.559882164001465,6.3822,6.5215,3505020.0],["2011-06-29",6.5215,6.5647,6.4254,6.4686,2153690.0],["2011-06-30",6.4686,6.6271,6.4446,6.5839,3435210.0],["2011-07-01",6.5839,6.6223,6.483,6.5647,2889140.0],["2011-07-04",6.5647,6.7328,6.5551,6.6895,4308220.0],["2011-07-05",6.6895,6.8048,6.6319,6.7424,3315832.0],["2011-07-06",6.7424,6.7424,6.6463,6.728,2486566.0],["2011-07-07",6.728,6.857622146606445,6.6271,6.8576,4350014.0],["2011-07-08",6.8576,6.9393,6.7952,6.8576,3408208.0],["2011-07-11",6.8576,6.9873,6.848,6.9777,3571306.0],["2011-07-12",6.9777,6.9776787757873535,6.6991,6.7088,3690934.0],["2011-07-13",6.7088,6.9633,6.7039,6.9633,3477496.0],["2011-07-14",6.9633,6.963271617889404,6.7184,6.7952,7671926.0],["2011-07-15",6.7952,6.7952,6.6463,6.7664,4532324.0],["2011-07-18",6.7664,6.7904,6.6991,6.728,4619466.0],["2011-07-19",6.728,6.7808,6.6607,6.7568,3852334.0],["2011-07-20",6.7568,6.7904,6.6991,6.7568,1859574.0],["2011-07-21",6.7568,6.7808,6.6175,6.6271,2509928.0],["2011-07-22",6.6271,6.752,6.435,6.6271,1711124.0],["2011-07-25",6.6271,6.6271138191223145,6.2189,6.363,3910934.0],["2011-07-26",6.363,6.3822,6.2189,6.2958,2425058.0],["2011-07-27",6.2958,6.3294,6.1949,6.3102,2599966.0],["2011-07-28",6.3102,6.3101654052734375,6.1325,6.1949,3046916.0],["2011-07-29",6.1949,6.3198,6.1517,6.2814,3260972.0],["2011-08-01",6.2814,6.3822,6.2477,6.3198,2591098.0],["2011-08-02",6.3198,6.387,6.1853,6.3678,2788280.0],["2011-08-03",6.3678,6.411,6.2765,6.339,2388088.0],["2011-08-04",6.339,6.411,6.338978290557861,6.3726,1854744.0],["2011-08-05",6.3726,6.372593879699707,6.0701,6.1853,1838318.0],["2011-08-08",6.1853,6.185306072235107,5.7051,5.7627,3475652.0],["2011-08-09",5.7627,5.762707710266113,5.3833,5.6907,4044818.0],["2011-08-10",5.6907,5.8395,5.690674304962158,5.7387,3012238.0],["2011-08-11",5.7387,5.8347,5.5706,5.8155,2957676.0],["2011-08-12",5.8155,5.9788,5.815532207489014,5.8876,2202496.0],["2011-08-15",5.8876,5.998,5.8588,5.9788,2038780.0],["2011-08-16",5.9788,6.4686,5.9644,6.3102,8825584.0],["2011-08-17",6.3102,6.339,6.1709,6.1805,3369736.0],["2011-08-18",6.1805,6.363,6.180502891540527,6.1949,2650610.0],["2011-08-19",6.1949,6.2429,5.9212,6.1613,1744204.0],["2011-08-22",6.1613,6.4302,6.0797,6.3294,3881968.0],["2011-08-23",6.3294,6.3966,6.2525,6.3726,1893198.0],["2011-08-24",6.3726,6.435,6.3198,6.339,2320804.0],["2011-08-25",6.339,6.617508888244629,6.338978290557861,6.6175,5667056.0],["2011-08-26",6.6175,6.6895,6.5215,6.5695,3101922.0],["2011-08-29",6.5695,6.7952,6.459,6.6991,6866364.0],["2011-08-30",6.6991,6.9537,6.6751,6.752,8673700.0],["2011-08-31",6.752,6.8144,6.4975,6.5839,4093056.0],["2011-09-01",6.5839,6.6943,6.387,6.4158,3701102.0],["2011-09-02",6.4158,6.4975,6.339,6.4398,2781190.0],["2011-09-05",6.4398,6.439825534820557,6.2285,6.2862,3324274.0],["2011-09-06",6.2862,6.6415,6.1949,6.339,2767844.0],["2011-09-07",6.339,6.6271,6.3102,6.5791,4411874.0],["2011-09-08",6.5791,6.6655,6.5119,6.5167,3396366.0],["2011-09-09",6.5167,6.6415,6.4638,6.5455,3163930.0],["2011-09-13",6.5455,6.545475006103516,6.3054,6.4254,2084602.0],["2011-09-14",6.4254,6.5887,6.425419330596924,6.5311,3724454.0],["2011-09-15",6.5311,6.6751,6.531068801879883,6.5935,3610012.0],["2011-09-16",6.5935,6.7088,6.4494,6.4878,1883308.0],["2011-09-19",6.4878,6.5263,6.339,6.363,3118448.0],["2011-09-20",6.363,6.3726,6.2669,6.363,1198142.0],["2011-09-21",6.363,6.5743,6.3438,6.5599,2236032.0],["2011-09-22",6.5599,6.6223,6.483,6.5215,3506166.0],["2011-09-23",6.5215,6.5551,6.2429,6.5455,2789996.0],["2011-09-26",6.5455,6.6943,6.387,6.4734,3892504.0],["2011-09-27",6.4734,6.4734416007995605,6.4734,6.4734,0.0],["2011-09-28",6.4734,6.4734416007995605,6.4734,6.4734,0.0],["2011-09-29",6.4734,6.4734416007995605,6.4734,6.4734,0.0],["2011-09-30",6.4734,6.4734416007995605,6.4734,6.4734,0.0],["2011-10-10",6.4734,6.4734416007995605,6.4734,6.4734,0.0],["2011-10-11",6.4734,6.4734416007995605,6.4734,6.4734,0.0],["2011-10-12",6.4734,6.4734416007995605,6.4734,6.4734,0.0],["2011-10-13",6.4734,6.4734416007995605,6.4734,6.4734,0.0],["2011-10-14",6.4734,6.4734416007995605,6.4734,6.4734,0.0],["2011-10-17",6.4734,6.4734416007995605,6.4734,6.4734,0.0],["2011-10-18",6.4734,7.121746063232422,6.4734416007995605,7.1217,29831166.0],["2011-10-19",7.1217,7.4051,6.9681,7.1314,31996322.0],["2011-10-20",7.1314,7.131350517272949,6.8432,6.9585,14021720.0],["2011-10-21",6.9585,7.3571,6.9489,7.0257,18363570.0],["2011-10-24",7.0257,7.02570104598999,6.3246,6.5887,17898936.0],["2011-10-25",6.5887,6.828808784484863,6.363,6.8288,14172364.0],["2011-10-26",6.8288,6.828808784484863,6.6367,6.6799,12581466.0],["2011-10-27",6.6799,7.0113,6.5791,6.7136,11913098.0],["2011-10-28",6.7136,6.9585,6.6415,6.9441,13548120.0],["2011-10-31",6.9441,7.1554,6.8672,7.0593,14128714.0],["2011-11-01",7.0593,7.059316635131836,6.9056,7.0017,9324376.0],["2011-11-02",7.0017,7.0305,6.6559,6.9777,11812300.0],["2011-11-03",6.9777,7.0977,6.9152,7.0593,14433970.0],["2011-11-04",7.0593,7.3378,7.059316635131836,7.1602,14904118.0],["2011-11-07",7.1602,7.1794,6.9441,6.9873,7101136.0],["2011-11-08",6.9873,7.0881,6.9104,6.9585,6633256.0],["2011-11-09",6.9585,7.0305,6.7616,7.0257,5915108.0],["2011-11-10",7.0257,7.02570104598999,6.7952,6.8,6051816.0],["2011-11-11",6.8,6.8576,6.728,6.7856,4102994.0],["2011-11-14",6.7856,6.9537,6.785588264465332,6.9249,3691756.0],["2011-11-15",6.9249,7.0305,6.9201,7.0257,6178202.0],["2011-11-16",7.0257,7.0401,6.6751,6.7136,5409816.0],["2011-11-17",6.7136,6.8048,6.5551,6.5695,5213272.0],["2011-11-18",6.5695,6.569486618041992,6.3726,6.4398,3957020.0],["2011-11-21",6.4398,6.483,6.3774,6.4686,1856572.0],["2011-11-22",6.4686,6.483,6.3342,6.4446,2434332.0],["2011-11-23",6.4446,6.4927,6.387,6.4062,1396940.0],["2011-11-24",6.4062,6.411,6.2477,6.3054,2517860.0],["2011-11-25",6.3054,6.4734,6.305363178253174,6.3966,3194466.0],["2011-11-28",6.3966,6.4975,6.396605491638184,6.4398,1315622.0],["2011-11-29",6.4398,6.5983,6.439825534820557,6.5695,2938912.0],["2011-11-30",6.5695,6.6751,6.1997,6.2862,3574876.0],["2011-12-01",6.2862,6.5599,6.286153316497803,6.4398,3444838.0],["2011-12-02",6.4398,6.439825534820557,6.2093,6.2717,3206430.0],["2011-12-05",6.2717,6.271746635437012,6.0364,6.0556,3381906.0],["2011-12-06",6.0556,6.1709,5.9788,6.0749,1480010.0],["2011-12-07",6.0749,6.0989,5.902,6.0893,1605634.0],["2011-12-08",6.0893,6.1421,5.9596,6.0749,2162460.0],["2011-12-09",6.0749,6.0989,5.9788,6.0941,1747880.0],["2011-12-12",6.0941,6.0989,5.9452,5.95,1064484.0],["2011-12-13",5.95,5.9596,5.7291,5.7819,1607234.0],["2011-12-14",5.7819,5.7867,5.5706,5.5706,1213282.0],["2011-12-15",5.5706,5.570616722106934,5.076,5.2777,2241876.0],["2011-12-16",5.2777,5.402538299560547,4.9895,5.4025,3693310.0],["2011-12-19",5.4025,5.402538299560547,5.0952,5.2921,1442288.0],["2011-12-20",5.2921,5.3497,5.2201,5.2537,1907492.0],["2011-12-21",5.2537,5.3593,5.0952,5.1,1622988.0],["2011-12-22",5.1,5.099996089935303,4.8503,4.9703,1994884.0],["2011-12-23",4.9703,5.0664,4.8983,5.0328,1140804.0],["2011-12-26",5.0328,5.1336,4.9463,5.004,2607766.0],["2011-12-27",5.004,5.0808,4.9463,5.0232,1609354.0],["2011-12-28",5.0232,5.0568,4.8599,4.9511,1446076.0],["2011-12-29",4.9511,4.9559,4.7927,4.8023,2401626.0],["2011-12-30",4.8023,4.8791,4.802256107330322,4.8599,1555292.0],["2012-01-04",4.8599,4.9079,4.7686,4.7975,1719842.0],["2012-01-05",4.7975,4.797454833984375,4.5621,4.6342,1499680.0],["2012-01-06",4.6342,4.6341776847839355,4.3268,4.5045,1536876.0],["2012-01-09",4.5045,4.6726,4.3941,4.639,1803120.0],["2012-01-10",4.639,4.9367,4.638979434967041,4.8503,3254996.0],["2012-01-11",4.8503,4.8743,4.7542,4.8119,3136238.0],["2012-01-12",4.8119,4.8887,4.7398,4.8887,3103066.0],["2012-01-13",4.8887,4.9799,4.687,4.8983,4150026.0],["2012-01-16",4.8983,5.1288,4.7782,4.9991,5511870.0],["2012-01-17",4.9991,5.2633,4.8407,5.2441,5422918.0],["2012-01-18",5.2441,5.3785,5.0328,5.0472,4244610.0],["2012-01-19",5.0472,5.0904,4.8599,4.9463,3596388.0],["2012-01-20",4.9463,5.0376,4.8551,5.0136,2290886.0],["2012-01-30",5.0136,5.052,4.9223,4.9223,1314184.0],["2012-01-31",4.9223,4.9223127365112305,4.8263,4.8503,848842.0],["2012-02-01",4.8503,4.8983,4.7782,4.783,1115654.0],["2012-02-02",4.783,4.8407,4.7542,4.8119,1860386.0],["2012-02-03",4.8119,4.9847,4.811861038208008,4.9319,2310586.0],["2012-02-06",4.9319,5.0424,4.9319,4.9463,2741258.0],["2012-02-07",4.9463,4.9799,4.8311,4.8791,1733164.0],["2012-02-08",4.8791,5.0328,4.8119,4.9991,2373404.0],["2012-02-09",4.9991,5.1192,4.9703,5.0424,3672496.0],["2012-02-10",5.0424,5.1336,5.004,5.052,3157120.0],["2012-02-13",5.052,5.1384,4.9655,5.0952,3401450.0],["2012-02-14",5.0952,5.0952,5.095194339752197,5.0952,0.0],["2012-02-15",5.0952,5.0952,5.095194339752197,5.0952,0.0],["2012-02-16",5.0952,5.0952,5.095194339752197,5.0952,0.0],["2012-02-17",5.0952,5.604233741760254,5.095194339752197,5.6042,9911556.0],["2012-02-20",5.6042,6.1373,5.604233741760254,5.7147,21746694.0],["2012-02-21",5.7147,5.7771,5.6234,5.7051,7591184.0],["2012-02-22",5.7051,5.8588,5.6907,5.7867,9097880.0],["2012-02-23",5.7867,6.0749,5.7483,5.9836,23985398.0],["2012-02-24",5.9836,6.0268,5.854,5.998,12150782.0],["2012-02-27",5.998,6.0749,5.8636,5.8876,10535524.0],["2012-02-28",5.8876,5.887567043304443,5.6955,5.7579,6916382.0],["2012-02-29",5.7579,5.75790548324585,5.609,5.6619,5066562.0],["2012-03-01",5.6619,5.8059,5.5994,5.7291,4807844.0],["2012-03-02",5.7291,5.9212,5.729091644287109,5.8636,5089268.0],["2012-03-05",5.8636,6.0172,5.863554954528809,5.9356,6644262.0],["2012-03-06",5.9356,5.9932,5.854,5.8636,5501842.0],["2012-03-07",5.8636,5.8972,5.7675,5.8107,3232224.0],["2012-03-08",5.8107,6.0652,5.7771,5.9884,7034310.0],["2012-03-09",5.9884,6.0364,5.95,6.0076,4502804.0],["2012-03-12",6.0076,6.2525,6.0076,6.1421,7071656.0],["2012-03-13",6.1421,6.291,6.0989,6.291,7175712.0],["2012-03-14",6.291,6.4878,5.8588,5.926,10081354.0],["2012-03-15",5.926,6.1373,5.9068,6.0797,8910606.0],["2012-03-16",6.0797,6.2717,6.0172,6.2525,6377428.0],["2012-03-19",6.2525,6.3822,6.1853,6.291,5003908.0],["2012-03-20",6.291,6.3294,6.1037,6.1325,3867124.0],["2012-03-21",6.1325,6.2333,6.0124,6.0508,3880334.0],["2012-03-22",6.0508,6.050843238830566,5.8347,5.8924,3933162.0],["2012-03-23",5.8924,5.9548,5.8203,5.9116,3484132.0],["2012-03-26",5.9116,5.9644,5.8155,5.878,1995088.0],["2012-03-27",5.878,5.9788,5.8251,5.926,1893852.0],["2012-03-28",5.926,5.9356,5.5802,5.6186,2888042.0],["2012-03-29",5.6186,5.6571,5.4986,5.6378,3118186.0],["2012-03-30",5.6378,5.8588,5.5802,5.8491,2607440.0],["2012-04-05",5.8491,6.435,5.849148750305176,6.3102,7922150.0],["2012-04-06",6.3102,6.3102,6.3101654052734375,6.3102,0.0],["2012-04-09",6.3102,6.3101654052734375,6.0268,6.0701,4439076.0],["2012-04-10",6.0701,6.3294,5.95,6.2717,5336226.0],["2012-04-11",6.2717,6.315,6.1469,6.2429,3176298.0],["2012-04-12",6.2429,6.3294,6.1661,6.3006,5515290.0],["2012-04-13",6.3006,6.4302,6.2717,6.2814,7426572.0],["2012-04-16",6.2814,6.281351089477539,6.0749,6.1469,3516068.0],["2012-04-17",6.1469,6.2429,6.0989,6.1469,2967578.0],["2012-04-18",6.1469,6.3486,6.1277,6.3246,6620150.0],["2012-04-19",6.3246,6.6751,6.32457160949707,6.6079,11288198.0],["2012-04-20",6.6079,6.9489,6.4975,6.6943,10351478.0],["2012-04-23",6.6943,6.9633,6.5599,6.6655,8686210.0],["2012-04-24",6.6655,6.6991,6.2814,6.6271,8223840.0],["2012-04-25",6.6271,6.7664,6.6031,6.7039,8044278.0],["2012-04-26",6.7039,6.7424,6.5215,6.5887,7607666.0],["2012-04-27",6.5887,6.6367,6.4878,6.5071,3451286.0],["2012-05-02",6.5071,6.8288,6.507057189941406,6.5167,5813040.0],["2012-05-03",6.5167,6.6847,6.4398,6.6511,4314988.0],["2012-05-04",6.6511,6.7039,6.315,6.411,6827830.0],["2012-05-07",6.411,6.4686,6.3102,6.4542,3422832.0],["2012-05-08",6.4542,6.454232692718506,6.290956974029541,6.291,4473872.0],["2012-05-09",6.291,6.411,6.2525,6.3054,3676266.0],["2012-05-10",6.3054,6.4206,6.2525,6.3726,2361916.0],["2012-05-11",6.3726,6.4062,6.2669,6.2862,2286544.0],["2012-05-14",6.2862,6.4254,6.286153316497803,6.315,3566328.0],["2012-05-15",6.315,6.314966201782227,6.0989,6.2814,1648518.0],["2012-05-16",6.2814,6.3342,6.1853,6.2093,1670680.0],["2012-05-17",6.2093,6.5455,6.1277,6.4542,4671760.0],["2012-05-18",6.4542,6.459,6.314966201782227,6.315,3319256.0],["2012-05-21",6.315,6.3582,6.1853,6.2381,2105202.0],["2012-05-22",6.2381,6.387,6.2093,6.3822,3050238.0],["2012-05-23",6.3822,6.4782,6.339,6.4446,3234106.0],["2012-05-24",6.4446,6.4975,6.291,6.2958,2282030.0],["2012-05-25",6.2958,6.3774,6.1709,6.1757,1460580.0],["2012-05-28",6.1757,6.1997,5.902,6.0652,3008294.0],["2012-05-29",6.0652,6.2765,6.0172,6.2237,2802882.0],["2012-05-30",6.2237,6.2669,6.1613,6.1949,1447750.0],["2012-05-31",6.1949,6.2333,6.0749,6.1661,2484286.0],["2012-06-01",6.1661,6.3006,6.1517,6.1949,1995350.0],["2012-06-04",6.1949,6.194910526275635,5.7147,5.7531,4094442.0],["2012-06-05",5.7531,5.8395,5.7195,5.7387,3804728.0],["2012-06-06",5.7387,5.8347,5.7147,5.7243,2074370.0],["2012-06-07",5.7243,5.8395,5.6186,5.6859,2185964.0],["2012-06-08",5.6859,5.854,5.6571,5.7051,1139076.0],["2012-06-11",5.7051,5.8395,5.6859,5.8059,1160796.0],["2012-06-12",5.8059,5.8395,5.7627,5.8011,1252268.0],["2012-06-13",5.8011,5.9884,5.801125526428223,5.9596,2585612.0],["2012-06-14",5.9596,5.9788,5.7771,5.9548,1793726.0],["2012-06-15",5.9548,6.0508,5.9068,6.022,1904312.0],["2012-06-18",6.022,6.0701,5.9788,6.0652,1429382.0],["2012-06-19",6.0652,6.0749,6.0076,6.0701,1207184.0],["2012-06-20",6.0701,6.1325,6.0316,6.0749,1258530.0],["2012-06-21",6.0749,6.074853897094727,5.9356,6.0556,1857004.0],["2012-06-25",6.0556,6.055644989013672,6.0556,6.0556,0.0],["2012-06-26",6.0556,6.055644989013672,5.8059,5.8828,3439220.0],["2012-06-27",5.8828,6.1325,5.8395,6.1133,4224190.0],["2012-06-28",6.1133,6.7232,6.113271713256836,6.2189,5494930.0],["2012-06-29",6.2189,6.3342,5.8491,6.3198,3743332.0],["2012-07-02",6.3198,6.411,6.1949,6.2573,3203218.0],["2012-07-03",6.2573,6.2958,6.0989,6.2717,1736496.0],["2012-07-04",6.2717,6.3534,6.1709,6.2045,1365598.0],["2012-07-05",6.2045,6.2669,6.1277,6.2045,1772904.0],["2012-07-06",6.2045,6.387,6.1757,6.3102,1677952.0],["2012-07-09",6.3102,6.387,6.2429,6.2958,2232386.0],["2012-07-10",6.2958,6.435,6.1709,6.2093,2373440.0],["2012-07-11",6.2093,6.3102,6.0508,6.2958,2434990.0],["2012-07-12",6.2958,6.3822,6.2429,6.3486,3123928.0],["2012-07-13",6.3486,6.387,6.2717,6.3054,1599734.0],["2012-07-16",6.3054,6.3774,6.1277,6.1373,2282092.0],["2012-07-17",6.1373,6.3774,6.0989,6.2958,3919656.0],["2012-07-18",6.2958,6.3486,6.1469,6.3486,1598652.0],["2012-07-19",6.3486,6.5119,6.2573,6.4302,3786676.0],["2012-07-20",6.4302,6.4686,6.29575777053833,6.2958,1386800.0],["2012-07-23",6.2958,6.29575777053833,6.1469,6.1949,1007868.0],["2012-07-24",6.1949,6.3774,6.194910526275635,6.363,1816112.0],["2012-07-25",6.363,6.387,6.2862,6.3438,2642618.0],["2012-07-26",6.3438,6.9633,6.343780517578125,6.483,6912866.0],["2012-07-27",6.483,6.7232,6.387,6.5743,4983162.0],["2012-07-30",6.5743,6.5743,6.1613,6.2381,3336912.0],["2012-07-31",6.2381,6.387,5.7627,6.3678,3155502.0],["2012-08-01",6.3678,6.483,6.3006,6.3726,1491024.0],["2012-08-02",6.3726,6.435,6.2477,6.291,1447114.0],["2012-08-03",6.291,6.4590349197387695,6.2429,6.459,1820140.0],["2012-08-06",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-08-07",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-08-08",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-08-09",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-08-10",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-08-13",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-08-14",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-08-15",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-08-16",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-08-17",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-08-20",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-08-21",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-08-22",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-08-23",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-08-24",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-08-27",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-08-28",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-08-29",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-08-30",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-08-31",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-09-03",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-09-04",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-09-05",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-09-06",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-09-07",6.459,6.4590349197387695,6.459,6.459,0.0],["2012-09-10",6.459,6.5071,5.9068,6.2141,12109540.0],["2012-09-11",6.2141,6.2237,5.9452,5.9884,6930218.0],["2012-09-12",5.9884,6.046,5.7963,5.9164,6554344.0],["2012-09-13",5.9164,5.916379928588867,5.7627,5.7627,4438642.0],["2012-09-14",5.7627,5.8732,5.762707710266113,5.8491,3088380.0],["2012-09-17",5.8491,5.9068,5.7147,5.7675,2939364.0],["2012-09-18",5.7675,5.767510414123535,5.5658,5.7003,2117658.0],["2012-09-19",5.7003,5.7483,5.6282,5.7051,1334938.0],["2012-09-20",5.7051,5.705080509185791,5.3353,5.3785,2440596.0],["2012-09-21",5.3785,5.3785271644592285,5.1864,5.3065,1463950.0],["2012-09-24",5.3065,5.306493282318115,5.148,5.2633,1618312.0],["2012-09-25",5.2633,5.263272762298584,5.052,5.148,1213560.0],["2012-09-26",5.148,5.1624,4.8599,4.8887,1650386.0],["2012-09-27",4.8887,5.2777,4.8647,5.1384,2740600.0],["2012-09-28",5.1384,5.3209,5.0424,5.2825,2394728.0],["2012-10-08",5.2825,5.3449,5.1816,5.2249,773488.0],["2012-10-09",5.2249,5.3977,5.2008,5.3497,1937720.0],["2012-10-10",5.3497,5.4121,5.2873,5.3689,1684004.0],["2012-10-11",5.3689,5.3881,5.2969,5.3113,1430118.0],["2012-10-12",5.3113,5.3545,5.2249,5.2297,962886.0],["2012-10-15",5.2297,5.2777,5.172,5.2297,1361606.0],["2012-10-16",5.2297,5.3305,5.1864,5.2729,1861064.0],["2012-10-17",5.2729,5.2873,5.2056,5.2345,2125110.0],["2012-10-18",5.2345,5.2969,5.2249,5.2729,2086472.0],["2012-10-19",5.2729,5.272877216339111,5.1336,5.2345,1658638.0],["2012-10-22",5.2345,5.2585,5.148,5.2345,1987220.0],["2012-10-23",5.2345,5.2585,5.172,5.2249,2644474.0],["2012-10-24",5.2249,5.3641,5.172,5.3401,5460596.0],["2012-10-25",5.3401,5.3497,5.2201,5.2873,3068530.0],["2012-10-26",5.2873,5.2969,5.052,5.172,2077622.0],["2012-10-29",5.172,5.1864,5.004,5.0184,1396656.0],["2012-10-30",5.0184,5.0808,5.0088,5.0232,642400.0],["2012-10-31",5.0232,5.0904,4.9223,5.0616,1004788.0],["2012-11-01",5.0616,5.2104,5.061577796936035,5.1336,1485872.0],["2012-11-02",5.1336,5.1624,5.0568,5.0664,1800518.0],["2012-11-05",5.0664,5.0904,5.004,5.0424,1506388.0],["2012-11-06",5.0424,5.0616,4.9367,5.0424,1089804.0],["2012-11-07",5.0424,5.042368412017822,4.9319,4.9463,875498.0],["2012-11-08",4.9463,4.946323871612549,4.7975,4.8023,1557584.0],["2012-11-09",4.8023,4.8695,4.7542,4.8407,1609996.0],["2012-11-12",4.8407,4.8839,4.8215,4.8455,1651408.0],["2012-11-13",4.8455,4.8599,4.7542,4.7782,2662404.0],["2012-11-14",4.7782,4.8167,4.7062,4.8023,1548718.0],["2012-11-15",4.8023,5.0808,4.3508,4.8743,3035988.0],["2012-11-16",4.8743,4.8983,4.7542,4.7975,810562.0],["2012-11-19",4.7975,4.8311,4.735,4.7927,839668.0],["2012-11-20",4.7927,4.8743,4.792651653289795,4.8695,666646.0],["2012-11-21",4.8695,4.960730075836182,4.8023,4.9607,1706428.0],["2012-11-22",4.9607,4.9943,4.9031,4.9463,1000166.0],["2012-11-23",4.9463,5.1816,4.9271,5.1336,2966460.0],["2012-11-26",5.1336,5.1816,5.0664,5.1288,1767436.0],["2012-11-27",5.1288,5.1336,4.9607,4.9703,1387492.0],["2012-11-28",4.9703,4.970335006713867,4.783,4.8935,1261436.0],["2012-11-29",4.8935,5.0088,4.8503,4.8983,1139934.0],["2012-11-30",4.8983,4.9415,4.8311,4.9223,698314.0],["2012-12-03",4.9223,5.1864,4.8983,5.1288,2834326.0],["2012-12-04",5.1288,5.2345,5.076,5.2153,3823230.0],["2012-12-05",5.2153,5.3929,5.1288,5.3161,4089510.0],["2012-12-06",5.3161,5.3641,5.2249,5.3305,2702658.0],["2012-12-07",5.3305,5.3785,5.2729,5.3305,2860694.0],["2012-12-10",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2012-12-11",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2012-12-12",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2012-12-13",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2012-12-14",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2012-12-17",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2012-12-18",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2012-12-19",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2012-12-20",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2012-12-21",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2012-12-24",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2012-12-25",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2012-12-26",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2012-12-27",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2012-12-28",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2012-12-31",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-01-04",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-01-07",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-01-08",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-01-09",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-01-10",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-01-11",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-01-14",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-01-15",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-01-16",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-01-17",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-01-18",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-01-21",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-01-22",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-01-23",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-01-24",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-01-25",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-01-28",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-01-29",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-01-30",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-01-31",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-02-01",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-02-04",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-02-05",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-02-06",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-02-07",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-02-08",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-02-18",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-02-19",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-02-20",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-02-21",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-02-22",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-02-25",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-02-26",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-02-27",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-02-28",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-03-01",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-03-04",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-03-05",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-03-06",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-03-07",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-03-08",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-03-11",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-03-12",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-03-13",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-03-14",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-03-15",5.3305,5.330504894256592,5.3305,5.3305,0.0],["2013-03-18",5.3305,5.8636,5.330504894256592,5.8636,206658.0],["2013-03-19",5.8636,6.449429988861084,5.863554954528809,6.4494,1122734.0],["2013-03-20",6.4494,7.092932224273682,6.449429988861084,7.0929,40894676.0],["2013-03-21",7.0929,7.674,7.0257,7.3715,32090834.0],["2013-03-22",7.3715,7.6356,7.2994,7.333,22624702.0],["2013-03-25",7.333,7.5828,7.2466,7.2514,20004978.0],["2013-03-26",7.2514,7.251407146453857,6.872,6.9489,18866326.0],["2013-03-27",6.9489,7.0257,6.8432,6.9969,14490776.0],["2013-03-28",6.9969,6.99688720703125,6.5791,6.7424,11394432.0],["2013-03-29",6.7424,6.7952,6.6703,6.6847,10459056.0],["2013-04-01",6.6847,6.9537,6.6127,6.8,13271154.0],["2013-04-02",6.8,7.0593,6.776,6.9297,11775182.0],["2013-04-03",6.9297,6.9393,6.7328,6.8192,5502616.0],["2013-04-08",6.8192,6.8912,6.5311,6.8816,5433572.0],["2013-04-09",6.8816,6.9489,6.8,6.9056,6326592.0],["2013-04-10",6.9056,7.2034,6.905644416809082,7.0113,9740438.0],["2013-04-11",7.0113,7.1314,6.9393,6.9489,7004912.0],["2013-04-12",6.9489,6.9633,6.7232,6.7712,5179702.0],["2013-04-15",6.7712,6.8384,6.7136,6.7664,2779674.0],["2013-04-16",6.7664,6.9729,6.6799,6.9393,5412682.0],["2013-04-17",6.9393,6.9633,6.7952,6.9152,3782800.0],["2013-04-18",6.9152,7.0689,6.7712,7.0257,6247254.0],["2013-04-19",7.0257,7.3523,6.9777,7.309,13102646.0],["2013-04-22",7.309,7.4195,7.1842,7.2754,8211688.0],["2013-04-23",7.2754,7.309,6.9681,6.9777,7721548.0],["2013-04-24",6.9777,7.2418,6.9776787757873535,7.1554,4086220.0],["2013-04-25",7.1554,7.237,7.0113,7.0401,4453792.0],["2013-04-26",7.0401,7.2034,7.0113,7.1314,6170586.0],["2013-05-02",7.1314,7.2994,7.0305,7.1986,3767736.0],["2013-05-03",7.1986,7.5155,7.1554,7.3523,10645768.0],["2013-05-06",7.3523,7.7556,7.309,7.7316,17987892.0],["2013-05-07",7.7316,7.8757,7.6308,7.7604,13143064.0],["2013-05-08",7.7604,7.8997,7.5395,7.6068,11875842.0],["2013-05-09",7.6068,7.606773376464844,7.2034,7.2274,17289242.0],["2013-05-10",7.2274,7.3138,7.1217,7.2706,8805232.0],["2013-05-13",7.2706,7.3715,7.1506,7.2754,8096372.0],["2013-05-14",7.2754,7.5443,7.275418281555176,7.4435,11307902.0],["2013-05-15",7.4435,7.6116,7.3619,7.5924,7888322.0],["2013-05-16",7.5924,7.8181,7.4915,7.8085,11543906.0],["2013-05-17",7.8085,8.5576,7.7604,8.2695,21259080.0],["2013-05-20",8.2695,8.7881,8.2503,8.6008,23498030.0],["2013-05-21",8.6008,8.7017,8.5,8.6441,10745332.0],["2013-05-22",8.6441,8.7833,8.3991,8.6056,14571554.0],["2013-05-23",8.6056,8.6537,8.3559,8.4039,11468376.0],["2013-05-24",8.4039,8.6489,8.4039,8.5864,7813418.0],["2013-05-27",8.5864,9.3788,8.586434364318848,9.2924,20485388.0],["2013-05-28",9.2924,9.7006,9.0282,9.5613,18944622.0],["2013-05-29",9.5613,9.715,9.4076,9.5613,13298698.0],["2013-05-30",9.5613,10.1904,9.56129264831543,10.0175,20197976.0],["2013-05-31",10.0175,10.1424,9.49886417388916,9.4989,16347890.0],["2013-06-03",9.4989,10.0127,9.1387,9.6237,15395810.0],["2013-06-04",9.6237,9.7486,9.4028,9.7102,8812392.0],["2013-06-05",9.7102,10.0079,9.6189,9.8398,9575084.0],["2013-06-06",9.8398,9.9359,9.5133,9.6093,6558080.0],["2013-06-07",9.6093,9.7102,9.0138,9.2443,8895254.0],["2013-06-13",9.2443,9.244341850280762,8.6249,8.6537,16156356.0],["2013-06-14",8.6537,9.0186,8.653666496276855,8.937,6628560.0],["2013-06-17",8.937,9.4652,8.8842,9.3788,8951168.0],["2013-06-18",9.3788,9.446,9.1963,9.4172,5181926.0],["2013-06-19",9.4172,9.417224884033203,8.6585,8.7401,15323932.0],["2013-06-20",8.7401,8.9178,8.5912,8.5912,5380982.0],["2013-06-21",8.5912,8.7881,8.1975,8.6729,5853126.0],["2013-06-24",8.6729,8.7401,7.8757,7.9333,9652078.0],["2013-06-25",7.9333,7.933327674865723,7.141,7.674,13436006.0],["2013-06-26",7.674,8.1927,7.5059,8.159,12083878.0],["2013-06-27",8.159,8.4184,8.087,8.0918,7455638.0],["2013-06-28",8.0918,8.7353,7.9333,8.4472,8203152.0],["2013-07-01",8.4472,8.821743965148926,8.3415,8.8217,4782294.0],["2013-07-02",8.8217,9.0571,8.7401,8.9322,4141446.0],["2013-07-03",8.9322,9.0234,8.572,8.8073,4525100.0],["2013-07-04",8.8073,8.8794,8.3079,8.6441,4988072.0],["2013-07-05",8.6441,8.8506,8.644061088562012,8.7401,3840474.0],["2013-07-08",8.7401,8.7881,8.4088,8.4328,3308520.0],["2013-07-09",8.4328,8.5768,8.2695,8.3079,2925670.0],["2013-07-10",8.3079,8.6873,8.2023,8.6489,5644468.0],["2013-07-11",8.6489,9.3356,8.6441,9.1579,16785890.0],["2013-07-12",9.1579,9.5085,9.0667,9.1243,11748066.0],["2013-07-15",9.1243,9.5085,9.124286651611328,9.3788,15441154.0],["2013-07-16",9.3788,9.3932,9.2107,9.374,6803692.0],["2013-07-17",9.374,9.398,9.0523,9.0907,5362938.0],["2013-07-18",9.0907,9.0907,8.8458,8.9562,7923358.0],["2013-07-19",8.9562,9.0907,8.8746,8.937,5494060.0],["2013-07-22",8.937,9.0426,8.7401,9.009,3294838.0],["2013-07-23",9.009,9.4845,9.009,9.4124,15282230.0],["2013-07-24",9.4124,9.4414,9.1759,9.3352,5971430.0],["2013-07-25",9.3352,9.3979,9.0263,9.1759,6643686.0],["2013-07-26",9.1759,9.306231498718262,8.8766,9.3062,4187970.0],["2013-07-29",9.3062,9.306231498718262,8.9925,9.1518,6307712.0],["2013-07-30",9.1518,9.2531,8.8911,9.0745,3622594.0],["2013-07-31",9.0745,9.5379,9.074540138244629,9.2676,8439106.0],["2013-08-01",9.2676,9.6827,9.1711,9.6538,15668950.0],["2013-08-02",9.6538,9.842,9.6055,9.7455,10297296.0],["2013-08-05",9.7455,10.0737,9.6296,10.0351,11207520.0],["2013-08-06",10.0351,10.7253,9.9627,10.5709,21815098.0],["2013-08-07",10.5709,10.8122,10.4068,10.6143,14410940.0],["2013-08-08",10.6143,10.7012,10.3392,10.4261,7226238.0],["2013-08-09",10.4261,10.6191,10.1558,10.373,7726744.0],["2013-08-12",10.373,10.5612,10.2813,10.5274,11162840.0],["2013-08-13",10.5274,10.7398,10.2957,10.4261,5532776.0],["2013-08-14",10.4261,10.5226,10.2571,10.484,3781114.0],["2013-08-15",10.484,10.5564,10.3392,10.4357,3650730.0],["2013-08-16",10.4357,11.4397,10.2137,10.3247,16615936.0],["2013-08-19",10.3247,10.455,9.8951,10.233,9096066.0],["2013-08-20",10.233,10.4068,9.9289,9.9434,7517958.0],["2013-08-21",9.9434,10.2233,9.7069,9.982,7865286.0],["2013-08-22",9.982,10.1365,9.8999,9.9916,3554544.0],["2013-08-23",9.9916,10.0785,9.76,9.9337,4543984.0],["2013-08-26",9.9337,10.4261,9.9337,10.3875,6794982.0],["2013-08-27",10.3875,10.4695,10.3537,10.3681,4454540.0],["2013-08-28",10.3681,10.368145942687988,10.0158,10.0206,4306422.0],["2013-08-29",10.0206,10.3151,9.9241,10.0496,2437582.0],["2013-08-30",10.0496,10.2233,9.8082,10.0351,3982114.0],["2013-09-02",10.0351,10.2282,9.9386,10.1606,4055636.0],["2013-09-03",10.1606,10.3295,10.160588264465332,10.2813,3034550.0],["2013-09-04",10.2813,10.5033,10.1847,10.4068,4720588.0],["2013-09-05",10.4068,10.5419,10.344,10.4695,6183044.0],["2013-09-06",10.4695,10.5178,10.3923,10.4357,2666912.0],["2013-09-09",10.4357,10.9088,10.4019,10.735,14505208.0],["2013-09-10",10.735,10.8894,10.5612,10.7012,4931898.0],["2013-09-11",10.7012,10.7495,10.4599,10.4647,3485832.0],["2013-09-12",10.4647,10.5419,10.3199,10.4116,6589078.0],["2013-09-13",10.4116,10.7157,10.4019,10.4695,9275230.0],["2013-09-16",10.4695,10.8605,10.3633,10.6529,9543294.0],["2013-09-17",10.6529,11.4301,10.30539608001709,10.3054,12369222.0],["2013-09-18",10.3054,10.4454,9.8082,10.1123,13936312.0],["2013-09-23",10.1123,10.6626,10.0882,10.4116,8974364.0],["2013-09-24",10.4116,10.6095,10.3295,10.5081,5825946.0],["2013-09-25",10.5081,10.6626,10.0351,10.1316,14667774.0],["2013-09-26",10.1316,10.5081,10.1123,10.1751,8323764.0],["2013-09-27",10.1751,10.2716,10.0206,10.1365,2939814.0],["2013-09-30",10.1365,10.2233,9.9434,10.0592,2962668.0],["2013-10-08",10.0592,10.2716,9.8372,10.1316,5713990.0],["2013-10-09",10.1316,10.344,10.0013,10.2813,5100812.0],["2013-10-10",10.2813,10.3488,9.9675,9.9868,4237168.0],["2013-10-11",9.9868,10.0785,9.8951,9.9048,4354070.0],["2013-10-14",9.9048,10.0303,9.4993,9.5814,11154082.0],["2013-10-15",9.5814,9.9144,9.5379,9.8517,7191392.0],["2013-10-16",9.8517,10.1461,9.7455,9.9916,5162672.0],["2013-10-17",9.9916,10.4068,9.8468,10.3295,8910296.0],["2013-10-18",10.3295,10.4164,10.0785,10.3537,5776294.0],["2013-10-21",10.3537,10.5709,10.2233,10.4309,7719958.0],["2013-10-22",10.4309,10.7881,10.3295,10.6578,9595508.0],["2013-10-23",10.6578,11.126,10.5467,10.7398,11863274.0],["2013-10-24",10.7398,10.8508,10.3778,10.4743,4560168.0],["2013-10-25",10.4743,10.5226,10.233,10.2813,5405066.0],["2013-10-28",10.2813,10.5033,10.1123,10.233,4237042.0],["2013-10-29",10.233,10.4743,9.8613,10.3778,3512698.0],["2013-10-30",10.3778,10.4454,10.2378,10.344,2772434.0],["2013-10-31",10.344,10.3681,9.9434,10.0882,3677594.0],["2013-11-01",10.0882,10.2089,9.9482,10.1413,1832140.0],["2013-11-04",10.1413,10.3054,10.0447,10.1365,1981194.0],["2013-11-05",10.1365,10.2764,10.0206,10.1606,893678.0],["2013-11-06",10.1606,10.6674,9.9434,10.1896,3313564.0],["2013-11-07",10.1896,10.4019,9.9916,10.1606,3626360.0],["2013-11-08",10.1606,10.1847,9.9482,10.0785,2395098.0],["2013-11-11",10.0785,10.1461,9.9048,10.1123,2449566.0],["2013-11-12",10.1123,10.3199,10.0399,10.0592,1196048.0],["2013-11-13",10.0592,10.0785,9.9192,9.982,801952.0],["2013-11-14",9.982,10.0641,9.9096,9.9675,781350.0],["2013-11-15",9.9675,10.4116,9.9482,10.233,4833724.0],["2013-11-18",10.233,10.8991,10.1461,10.6867,6155252.0],["2013-11-19",10.6867,10.8315,10.3826,10.5419,4143032.0],["2013-11-20",10.5419,10.6191,10.4357,10.5612,1744184.0],["2013-11-21",10.5612,10.6191,10.4068,10.4454,3021948.0],["2013-11-22",10.4454,10.5467,10.2185,10.3681,3752670.0],["2013-11-25",10.3681,10.368145942687988,10.0592,10.3199,3318270.0],["2013-11-26",10.3199,10.3295,10.0303,10.0882,3011084.0],["2013-11-27",10.0882,10.2716,10.0399,10.0882,3198812.0],["2013-11-28",10.0882,10.2475,9.9386,10.1654,6053816.0],["2013-11-29",10.1654,10.2571,9.9917,10.0061,2831034.0],["2013-12-02",10.0061,10.6143,9.9723,10.5709,15174968.0],["2013-12-03",10.5709,11.3383,10.570873260498047,11.0439,16938380.0],["2013-12-04",11.0439,11.6666,10.8605,11.5845,22796812.0],["2013-12-05",11.5845,11.9852,11.4011,11.5266,13807766.0],["2013-12-06",11.5266,11.7197,11.208,11.2804,6605700.0],["2013-12-09",11.2804,11.5169,11.2466,11.3335,4212462.0],["2013-12-10",11.3335,11.4301,10.595,11.1984,13637118.0],["2013-12-11",11.1984,11.198369979858398,10.7688,10.9232,4609622.0],["2013-12-12",10.9232,11.0246,10.706,10.986,4350296.0],["2013-12-13",10.986,11.0922,10.8653,11.0439,2109264.0],["2013-12-16",11.0439,11.1598,10.5757,10.6674,5620018.0],["2013-12-17",10.6674,10.6867,10.4261,10.5709,4327588.0],["2013-12-18",10.5709,10.7109,10.455,10.5902,2746056.0],["2013-12-19",10.5902,10.7784,10.5371,10.6578,2217592.0],["2013-12-20",10.6578,10.7109,10.4985,10.706,1826162.0],["2013-12-23",10.706,10.7543,10.3633,10.706,3500172.0],["2013-12-24",10.706,10.7205,10.2813,10.566,7982848.0],["2013-12-25",10.566,10.7205,10.3392,10.6964,4641266.0],["2013-12-26",10.6964,10.696372985839844,10.5274,10.5467,1396000.0],["2013-12-27",10.5467,10.817,10.5081,10.6336,4093274.0],["2013-12-30",10.6336,10.7157,10.4743,10.6288,3371416.0],["2013-12-31",10.6288,11.1308,10.6095,11.0777,7903102.0],["2014-01-02",11.0777,11.0777,10.8701,11.0053,4127288.0],["2014-01-03",11.0053,11.005293846130371,10.4985,10.6529,3520616.0],["2014-01-06",10.6529,10.652931213378906,10.1365,10.1799,5509302.0],["2014-01-07",10.1799,10.233,9.6634,10.1751,5994824.0],["2014-01-08",10.1751,10.4502,10.0641,10.1847,3110416.0],["2014-01-09",10.1847,10.3054,9.9482,10.1847,2324136.0],["2014-01-10",10.1847,10.1896,9.7986,10.0158,3187152.0],["2014-01-13",10.0158,10.233,9.9482,10.233,2078910.0],["2014-01-14",10.233,10.4647,10.0447,10.373,1746266.0],["2014-01-15",10.373,10.455,10.1461,10.233,1316812.0],["2014-01-16",10.233,11.0294,10.232993125915527,10.8991,9123158.0],["2014-01-17",10.8991,11.0149,10.7157,10.7784,3790384.0],["2014-01-20",10.7784,11.1018,10.6336,10.7543,2800910.0],["2014-01-21",10.7543,10.9474,10.6626,10.6867,2082854.0],["2014-01-22",10.6867,10.986,10.5226,10.8701,4882794.0],["2014-01-23",10.8701,11.6811,10.8219,11.4542,10111376.0],["2014-01-24",11.4542,12.2168,11.2611,11.9996,15531118.0],["2014-01-27",11.9996,12.2362,11.85,11.9996,7612586.0],["2014-01-28",11.9996,12.7912,11.961,12.241,7875326.0],["2014-01-29",12.241,13.187,12.212,13.0326,18152472.0],["2014-01-30",13.0326,13.438,12.8878,12.9843,10848810.0],["2014-02-07",12.9843,13.9642,12.9023,13.7566,11174936.0],["2014-02-10",13.7566,15.1323,13.756617546081543,14.5386,20999404.0],["2014-02-11",14.5386,15.0599,13.7614,14.5,16836184.0],["2014-02-12",14.5,15.2047,14.0993,14.1717,16345778.0],["2014-02-13",14.1717,14.4951,13.7614,14.2683,16196896.0],["2014-02-14",14.2683,14.2779,13.4911,14.2634,10488388.0],["2014-02-17",14.2634,15.3012,14.1428,15.0502,18937042.0],["2014-02-18",15.0502,15.2047,14.4806,14.5772,8616370.0],["2014-02-19",14.5772,14.577187538146973,13.3174,13.5153,15104624.0],["2014-02-20",13.5153,13.998,13.1195,13.5104,11076140.0],["2014-02-21",13.5104,13.7421,13.2257,13.5587,6572302.0],["2014-02-24",13.5587,14.4758,13.1774,14.4227,12786174.0],["2014-02-25",14.4227,15.3978,13.467,13.5201,34209042.0],["2014-02-26",13.5201,14.7172,13.467,14.7172,13234430.0],["2014-02-27",14.7172,16.0253,14.717166900634766,14.8668,21778786.0],["2014-02-28",14.8668,15.8804,14.3938,14.9633,16200088.0],["2014-03-03",14.9633,15.7646,14.7606,15.2095,10502612.0],["2014-03-04",15.2095,15.6632,15.0164,15.2288,5259618.0],["2014-03-05",15.2288,15.253,14.5048,15.1805,10095508.0],["2014-03-06",15.1805,15.7019,14.8041,15.5136,12426710.0],["2014-03-07",15.5136,16.1604,15.3736,15.9287,10531330.0],["2014-03-10",15.9287,16.339,15.2047,15.2626,10483232.0],["2014-03-11",15.2626,15.977,13.998,14.4227,10029656.0],["2014-03-12",14.4227,14.7606,13.4187,13.7711,9726028.0],["2014-03-13",13.7711,14.7461,13.5684,14.4131,6537444.0],["2014-03-14",14.4131,14.6737,13.998,14.2586,4930386.0],["2014-03-17",14.2586,14.5482,14.0366,14.3938,3788624.0],["2014-03-18",14.3938,14.611,14.0414,14.3358,6442646.0],["2014-03-19",14.3358,14.335844993591309,13.8435,13.8725,4556528.0],["2014-03-20",13.8725,13.998,12.9505,13.3705,6056096.0],["2014-03-21",13.3705,13.7808,12.743,13.7808,16807684.0],["2014-03-24",13.7808,14.7847,13.3753,14.2586,13362814.0],["2014-03-25",14.2586,14.4806,14.0076,14.2876,6203930.0],["2014-03-26",14.2876,14.9633,14.28757381439209,14.8909,13717814.0],["2014-03-27",14.8909,15.253,13.829,14.3696,21313806.0],["2014-03-28",14.3696,14.369630813598633,12.9312,12.9312,13308780.0],["2014-03-31",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-01",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-02",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-03",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-04",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-08",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-09",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-10",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-11",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-14",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-15",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-16",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-17",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-18",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-21",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-22",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-23",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-24",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-25",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-28",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-29",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-04-30",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-05-05",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-05-06",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-05-07",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-05-08",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-05-09",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-05-12",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-05-13",12.9312,12.931220054626465,12.9312,12.9312,0.0],["2014-05-14",12.9312,13.0326,11.6859,12.9505,17999298.0],["2014-05-15",12.9505,12.95052719116211,12.4292,12.5933,7741604.0],["2014-05-16",12.5933,12.8347,11.8259,11.9224,10604132.0],["2014-05-19",11.9224,12.212,11.3963,12.1155,16279622.0],["2014-05-20",12.1155,12.3713,11.9948,12.0672,10235054.0],["2014-05-21",12.0672,12.13,11.8259,12.0913,3161498.0],["2014-05-22",12.0913,12.5933,12.091341972351074,12.5209,6595036.0],["2014-05-23",12.5209,12.7739,12.1902,12.6474,5212668.0],["2014-05-26",12.6474,12.8906,12.3361,12.482,6983088.0],["2014-05-27",12.482,12.6377,12.3653,12.5209,3568520.0],["2014-05-28",12.5209,12.7933,12.3361,12.6571,7782212.0],["2014-05-29",12.6571,13.1338,12.4917,12.628,9233391.0],["2014-05-30",12.628,13.1728,12.5696,13.1241,6587196.0],["2014-06-03",13.1241,13.2214,12.9685,12.9879,5029612.0],["2014-06-04",12.9879,13.0949,12.6474,12.7642,3601780.0],["2014-06-05",12.7642,13.0852,12.6766,12.9976,3617312.0],["2014-06-06",12.9976,13.8927,12.9976,13.5814,9514206.0],["2014-06-09",13.5814,14.1067,13.4841,13.8538,7172974.0],["2014-06-10",13.8538,14.5834,13.853777885437012,14.4861,8168507.0],["2014-06-11",14.4861,14.7877,14.2624,14.5056,6153879.0],["2014-06-12",14.5056,14.5445,14.1262,14.2916,7347087.0],["2014-06-13",14.2916,14.9726,14.2624,14.8656,12400694.0],["2014-06-16",14.8656,15.1574,14.7391,14.9142,10122305.0],["2014-06-17",14.9142,14.914214134216309,14.2429,14.3986,6413209.0],["2014-06-18",14.3986,15.0212,14.3791,14.8364,6276104.0],["2014-06-19",14.8364,14.9239,14.2818,14.5932,7639187.0],["2014-06-20",14.5932,14.6905,14.2624,14.5737,4951614.0],["2014-06-23",14.5737,14.778,14.3889,14.7294,5654501.0],["2014-06-24",14.7294,14.9045,14.5542,14.671,5006760.0],["2014-06-25",14.671,14.671,14.1554,14.3986,5520768.0],["2014-06-26",14.3986,14.5445,13.8538,14.3013,10394164.0],["2014-06-27",14.3013,14.4667,14.1456,14.311,3711207.0],["2014-06-30",14.311,14.7586,14.311030387878418,14.5251,9204018.0],["2014-07-01",14.5251,14.8072,14.311,14.7488,7751771.0],["2014-07-02",14.7488,14.8656,14.5153,14.7294,3471827.0],["2014-07-03",14.7294,15.031,14.7002,14.992,5868589.0],["2014-07-04",14.992,15.0796,14.7975,14.885,4228154.0],["2014-07-07",14.885,15.0796,14.6613,14.778,4122094.0],["2014-07-08",14.778,14.8461,14.3305,14.6418,5733231.0],["2014-07-09",14.6418,14.64180850982666,14.0581,14.0775,5710223.0],["2014-07-10",14.0775,14.2527,13.6106,13.7662,8781350.0],["2014-07-11",13.7662,13.8538,13.4257,13.6884,5700182.0],["2014-07-14",13.6884,13.7078,13.0463,13.4744,10883957.0],["2014-07-15",13.4744,13.8149,13.2895,13.5327,5296954.0],["2014-07-16",13.5327,14.0094,13.4744,13.6203,6435482.0],["2014-07-17",13.6203,13.7078,13.2311,13.6008,3681157.0],["2014-07-18",13.6008,13.9219,13.4257,13.8635,4188468.0],["2014-07-21",13.8635,13.99,13.523,13.5716,2728251.0],["2014-07-22",13.5716,14.0289,13.2895,13.9413,6459958.0],["2014-07-23",13.9413,14.1262,13.7662,14.097,5213123.0],["2014-07-24",14.097,14.8461,13.9803,14.4959,12106312.0],["2014-07-25",14.4959,14.7391,14.4278,14.671,6482789.0],["2014-07-28",14.671,15.3715,14.5932,14.9823,17843554.0],["2014-07-29",14.9823,14.982315063476562,14.564,14.6418,11291831.0],["2014-07-30",14.6418,14.8656,14.4278,14.7586,9037286.0],["2014-07-31",14.7586,14.8364,14.5056,14.778,5224737.0],["2014-08-01",14.778,14.778010368347168,14.3305,14.6515,8921411.0],["2014-08-04",14.6515,15.4298,14.5834,15.3131,18134105.0],["2014-08-05",15.3131,15.4688,15.1769,15.4007,15536826.0],["2014-08-06",15.4007,16.0817,15.1866,15.8287,13576749.0],["2014-08-07",15.8287,16.2276,15.566,15.5758,12410062.0],["2014-08-08",15.5758,15.8676,15.2839,15.605,8171352.0],["2014-08-11",15.605,16.4708,15.5758,16.1498,16717258.0],["2014-08-12",16.1498,16.2276,15.9649,16.0622,5922759.0],["2014-08-13",16.0622,16.2373,15.6633,16.0914,7317599.0],["2014-08-14",16.0914,16.1206,15.6633,15.712,5678096.0],["2014-08-15",15.712,16.286,15.6828,16.0914,8035513.0],["2014-08-18",16.0914,16.4027,16.0817,16.3346,9581792.0],["2014-08-19",16.3346,16.3735,15.9746,16.1692,5982951.0],["2014-08-20",16.1692,16.8211,16.0525,16.4124,13211185.0],["2014-08-21",16.4124,16.6265,16.1303,16.4124,9850722.0],["2014-08-22",16.4124,16.5778,16.1303,16.5486,6279519.0],["2014-08-25",16.5486,16.7821,16.2276,16.393,9142495.0],["2014-08-26",16.393,16.392990112304688,15.1769,15.5563,12596819.0],["2014-08-27",15.5563,15.7898,15.459,15.6147,5687754.0],["2014-08-28",15.6147,15.819,15.4785,15.6244,4724930.0],["2014-08-29",15.6244,15.7801,15.5174,15.7801,4340256.0],["2014-09-01",15.7801,16.2665,15.712,16.2179,7759535.0],["2014-09-02",16.2179,16.3249,16.0233,16.2471,7717805.0],["2014-09-03",16.2471,16.5876,16.247058868408203,16.4319,10007796.0],["2014-09-04",16.4319,16.9962,16.2179,16.9281,13587498.0],["2014-09-05",16.9281,17.7258,16.928071975708008,17.434,12870354.0],["2014-09-09",17.434,17.6966,17.1518,17.2588,9415093.0],["2014-09-10",17.2588,17.3853,16.9767,17.2783,6125466.0],["2014-09-11",17.2783,17.6091,17.0156,17.0837,7536109.0],["2014-09-12",17.0837,17.2005,16.9378,17.1129,4391531.0],["2014-09-15",17.1129,17.2199,16.4416,16.6849,14769407.0],["2014-09-16",16.6849,16.8211,15.9455,15.9552,10702416.0],["2014-09-17",15.9552,16.286,15.6536,16.1498,4978529.0],["2014-09-18",16.1498,16.4319,15.819,16.3443,5818816.0],["2014-09-19",16.3443,16.4708,16.1109,16.4514,4441975.0],["2014-09-22",16.4514,16.6654,16.0525,16.0622,5272901.0],["2014-09-23",16.0622,16.5195,16.0525,16.4222,4974078.0],["2014-09-24",16.4222,17.6675,16.42217445373535,17.3172,18380316.0],["2014-09-25",17.3172,17.6383,16.8308,16.8989,14175829.0],["2014-09-26",16.8989,17.1324,16.7335,17.0448,7533691.0],["2014-09-29",17.0448,17.5994,17.044816970825195,17.3659,12546262.0],["2014-09-30",17.3659,17.3951,17.0545,17.2102,7096821.0],["2014-10-08",17.2102,17.327,16.7335,16.7821,15024081.0],["2014-10-09",16.7821,17.0351,16.4903,17.0351,14215241.0],["2014-10-10",17.0351,17.4048,16.7043,17.2491,16034063.0],["2014-10-13",17.2491,18.0663,17.074,18.0566,27750489.0],["2014-10-14",18.0566,18.2025,17.755,17.969,11858056.0],["2014-10-15",17.969,18.7084,17.6869,18.5041,17537669.0],["2014-10-16",18.5041,19.0587,18.2317,18.7571,16871221.0],["2014-10-17",18.7571,18.8738,17.4923,18.3193,12812021.0],["2014-10-20",18.3193,18.6014,17.9982,18.3971,8764052.0],["2014-10-21",18.3971,19.5159,18.39711570739746,18.8836,20252387.0],["2014-10-22",18.8836,19.0295,17.862,18.0663,18229912.0],["2014-10-23",18.0663,18.06633949279785,18.0663,18.0663,0.0],["2014-10-24",18.0663,18.06633949279785,18.0663,18.0663,0.0],["2014-10-27",18.0663,18.06633949279785,18.0663,18.0663,0.0],["2014-10-28",18.0663,18.06633949279785,18.0663,18.0663,0.0],["2014-10-29",18.0663,18.06633949279785,18.0663,18.0663,0.0],["2014-10-30",18.0663,18.06633949279785,18.0663,18.0663,0.0],["2014-10-31",18.0663,18.06633949279785,18.0663,18.0663,0.0],["2014-11-03",18.0663,18.06633949279785,18.0663,18.0663,0.0],["2014-11-04",18.0663,18.06633949279785,18.0663,18.0663,0.0],["2014-11-05",18.0663,18.06633949279785,18.0663,18.0663,0.0],["2014-11-06",18.0663,19.8759,18.06633949279785,19.8759,53633775.0],["2014-11-07",19.8759,21.8606,19.1754,21.1114,50848558.0],["2014-11-10",21.1114,21.9384,20.6542,21.5979,30308488.0],["2014-11-11",21.5979,22.8432,20.5083,21.306,31925159.0],["2014-11-12",21.306,22.3373,20.5764,22.2692,28295049.0],["2014-11-13",22.2692,23.3296,21.8606,22.5805,29761641.0],["2014-11-14",22.5805,22.580488204956055,20.839,21.5006,22686778.0],["2014-11-17",21.5006,21.6465,20.3331,20.7612,20485275.0],["2014-11-18",20.7612,20.761207580566406,19.9926,20.304,17099235.0],["2014-11-19",20.304,21.6173,20.0997,21.0336,20078604.0],["2014-11-20",21.0336,22.0843,21.0044,21.3936,17865752.0],["2014-11-21",21.3936,23.533912658691406,21.3158,23.5339,26863638.0],["2014-11-24",23.5339,25.8883,23.533912658691406,25.8883,47800053.0],["2014-11-25",25.8883,26.1218,25.4018,25.8785,26837461.0],["2014-11-26",25.8785,27.8243,25.6937,26.4331,33868276.0],["2014-11-27",26.4331,27.5811,25.2948,27.0946,45235681.0],["2014-11-28",27.0946,27.094640731811523,25.6353,26.3163,33192863.0],["2014-12-01",26.3163,27.0946,25.4991,25.9758,28029547.0],["2014-12-02",25.9758,28.301,25.4505,27.6297,42029742.0],["2014-12-03",27.6297,29.2058,26.1218,26.939,55018981.0],["2014-12-04",26.939,29.6339,26.112,29.6339,60753217.0],["2014-12-05",29.6339,31.9007,27.727,29.7798,75802616.0],["2014-12-08",29.7798,32.6887,27.4449,31.3461,74504412.0],["2014-12-09",31.3461,33.3113,28.213451385498047,28.2135,80006908.0],["2014-12-10",28.2135,28.7485,25.3921,26.9876,61562255.0],["2014-12-11",26.9876,27.5324,25.6353,25.9564,37315154.0],["2014-12-12",25.9564,27.5811,25.538,26.5206,35001414.0],["2014-12-15",26.5206,27.0849,25.8591,26.9098,25958126.0],["2014-12-16",26.9098,29.6047,26.5401,29.6047,65366335.0],["2014-12-17",29.6047,30.8402,28.2913,29.0793,57276342.0],["2014-12-18",29.0793,29.07931137084961,26.8514,27.1044,30221563.0],["2014-12-19",27.1044,28.4761,25.9077,26.8514,29986293.0],["2014-12-22",26.8514,27.1336,24.8084,26.1509,23834266.0],["2014-12-23",26.1509,26.7541,25.5867,25.6159,15381311.0],["2014-12-24",25.6159,26.2191,23.4464,24.0884,25627243.0],["2014-12-25",24.0884,25.4505,23.9328,24.9738,21478791.0],["2014-12-26",24.9738,27.4741,24.7208,27.3476,40238501.0],["2014-12-29",27.3476,28.8945,26.6763,27.0752,36883832.0],["2014-12-30",27.0752,27.7757,25.791,26.7931,30091836.0],["2014-12-31",26.7931,27.7562,26.0245,26.4623,32408934.0],["2015-01-05",26.4623,26.46227264404297,24.9154,25.6548,31312589.0],["2015-01-06",25.6548,27.4838,25.2948,27.3573,44910004.0],["2015-01-07",27.3573,29.3031,26.9487,28.0189,43112755.0],["2015-01-08",28.0189,29.2447,27.6395,28.0383,33557294.0],["2015-01-09",28.0383,30.8402,27.9216,30.1106,67823315.0],["2015-01-12",30.1106,32.7373,29.9646,32.2217,72165430.0],["2015-01-13",32.2217,33.3697,30.8013,31.7061,44643470.0],["2015-01-14",31.7061,32.7276,29.809,30.7429,38975018.0],["2015-01-15",30.7429,33.3502,30.6456,33.1751,43032080.0],["2015-01-16",33.1751,34.3523,32.2217,32.5914,57025506.0],["2015-01-19",32.5914,32.591400146484375,29.332260131835938,29.3323,8357200.0],["2015-01-20",29.3323,30.7235,26.4525,29.6533,87308246.0],["2015-01-21",29.6533,32.5914,28.8945,31.8909,70815154.0],["2015-01-22",31.8909,33.3502,31.3558,32.3287,48498206.0],["2015-01-23",32.3287,33.8561,31.6185,32.105,44254621.0],["2015-01-26",32.105,33.2919,31.3656,32.5914,32286437.0],["2015-01-27",32.5914,32.6011,30.2176,31.1224,37516643.0],["2015-01-28",31.1224,34.1967,31.122358322143555,33.1946,61593458.0],["2015-01-29",33.1946,34.1091,31.8909,32.7568,43458320.0],["2015-01-30",32.7568,32.75679016113281,30.7916,30.8402,37464825.0],["2015-02-02",30.8402,31.6088,29.0015,30.6067,23077200.0],["2015-02-03",30.6067,31.7353,29.7701,31.5212,30871237.0],["2015-02-04",31.5212,31.9104,30.1495,30.3343,25825824.0],["2015-02-05",30.3343,31.5212,29.7214,30.1495,31672143.0],["2015-02-06",30.1495,30.5484,28.7485,29.089,25422819.0],["2015-02-09",29.089,30.4413,28.7874,29.7701,28029288.0],["2015-02-10",29.7701,30.8013,29.3809,30.0522,22652705.0],["2015-02-11",30.0522,32.3676,29.9452,31.8715,35341431.0],["2015-02-12",31.8715,32.3871,31.0445,31.7936,27857682.0],["2015-02-13",31.7936,34.975,31.6185,34.4788,71003651.0],["2015-02-16",34.4788,35.5781,34.2453,34.9263,46613907.0],["2015-02-17",34.9263,37.7379,34.92630386352539,35.7435,41899157.0],["2015-02-25",35.7435,35.743526458740234,35.7435,35.7435,0.0],["2015-02-26",35.7435,35.743526458740234,33.2238,34.9458,37658727.0],["2015-02-27",34.9458,36.1229,34.5663,34.8193,32088984.0],["2015-03-02",34.8193,36.2494,34.81929016113281,35.403,37327260.0],["2015-03-03",35.403,35.403018951416016,33.5643,33.8464,38136362.0],["2015-03-04",33.8464,34.4399,33.2821,34.0313,25196291.0],["2015-03-05",34.0313,35.2182,33.0778,34.2453,29407554.0],["2015-03-06",34.2453,34.6831,32.9708,33.0097,22415567.0],["2015-03-09",33.0097,33.009735107421875,30.1981,32.0174,31864269.0],["2015-03-10",32.0174,33.0097,31.4337,32.2898,25060798.0],["2015-03-11",32.2898,33.3502,32.1633,32.8833,23135031.0],["2015-03-12",32.8833,33.8075,32.5136,33.253,27450303.0],["2015-03-13",33.253,35.0139,33.0292,33.3892,28166737.0],["2015-03-16",33.3892,34.5372,33.0778,34.2453,29974803.0],["2015-03-17",34.2453,35.8797,34.24529266357422,35.4614,43540545.0],["2015-03-18",35.4614,36.191,35.0236,35.3446,38096963.0],["2015-03-19",35.3446,35.7046,34.5469,34.8096,29935574.0],["2015-03-20",34.8096,38.2827,34.7317,36.6872,58329407.0],["2015-03-23",36.6872,39.5767,36.68721389770508,39.5767,53301234.0],["2015-03-24",39.5767,39.8588,37.2612,38.3314,41162085.0],["2015-03-25",38.3314,40.9095,38.2827,38.3314,33924872.0],["2015-03-26",38.3314,39.061,36.6775,37.6504,26657339.0],["2015-03-27",37.6504,38.9248,37.2612,38.1854,24471548.0],["2015-03-30",38.1854,39.5086,37.4558,38.8178,27450100.0],["2015-03-31",38.8178,41.1819,38.4092,38.5065,34090143.0],["2015-04-01",38.5065,39.9658,37.9714,39.168,27247382.0],["2015-04-02",39.168,39.5767,37.8449,38.4092,27252847.0],["2015-04-03",38.4092,39.4891,37.9422,38.9151,27440896.0],["2015-04-07",38.9151,42.806617736816406,38.915103912353516,42.8066,58515710.0],["2015-04-08",42.8066,47.0873,42.806617736816406,47.0873,55070808.0],["2015-04-09",47.0873,51.796,47.0872802734375,50.3853,94767285.0],["2015-04-10",50.3853,50.4729,48.1088,49.2665,54726836.0],["2015-04-13",49.2665,53.6737,49.26652145385742,50.7842,66183100.0],["2015-04-14",50.7842,51.5528,47.204,49.7432,49881688.0],["2015-04-15",49.7432,49.74323272705078,45.725250244140625,45.7253,31550772.0],["2015-04-16",45.7253,48.605,45.725250244140625,47.3791,26487165.0],["2015-04-17",47.3791,49.7627,47.0873,49.1692,38525912.0],["2015-04-20",49.1692,49.9086,45.7252,46.1144,33906760.0],["2015-04-21",46.1144,49.607,46.0171,48.3812,30668932.0],["2015-04-22",48.3812,51.5625,47.671,50.3659,48397466.0],["2015-04-23",50.3659,51.7863,48.9066,49.2082,39149527.0],["2015-04-24",49.2082,49.208152770996094,46.6981,47.0775,31463434.0],["2015-04-27",47.0775,48.1477,46.0171,47.1165,32271586.0],["2015-04-28",47.1165,48.138,46.2311,46.4063,30440004.0],["2015-04-29",46.4063,46.8732,45.4042,46.2311,20692761.0],["2015-04-30",46.2311,46.9705,45.7252,45.8225,19409010.0],["2015-05-04",45.8225,45.82252883911133,43.8865,44.7718,17635336.0],["2015-05-05",44.7718,46.163,42.6607,43.0985,25380462.0],["2015-05-06",43.0985,45.2388,42.4369,42.7191,24995604.0],["2015-05-07",42.7191,44.0227,42.7093,43.4876,19012220.0],["2015-05-08",43.4876,44.7524,42.8066,44.4605,23078596.0],["2015-05-11",44.4605,46.5717,44.4605,46.309,29278149.0],["2015-05-12",46.309,48.7412,45.0929,46.9219,41563436.0],["2015-05-13",46.9219,46.92189025878906,44.9859,45.054,32009529.0],["2015-05-14",45.054,45.7739,43.7795,44.0714,29701897.0],["2015-05-15",44.0714,44.07135772705078,42.2715,42.4272,22777854.0],["2015-05-18",42.4272,43.2541,41.1527,42.3104,27591852.0],["2015-05-19",42.3104,46.4938,42.310447692871094,45.1707,46581653.0],["2015-05-20",45.1707,45.2291,43.799,43.9741,36104398.0],["2015-05-21",43.9741,44.5675,43.4487,44.12,21599190.0],["2015-05-22",44.12,46.7176,44.119998931884766,45.7058,42667957.0],["2015-05-25",45.7058,48.3618,45.705787658691406,46.776,42693693.0],["2015-05-26",46.776,49.5195,45.5112,48.7704,55257158.0],["2015-05-27",48.7704,49.2082,47.204,47.8461,33267133.0],["2015-05-28",47.8461,47.8948,43.0596,43.079,40940400.0],["2015-05-29",43.079,44.3146,40.1798,41.6197,29109528.0],["2015-06-01",41.6197,44.4216,41.2306,43.6725,39922646.0],["2015-06-02",43.6725,43.8768,42.1061,43.8573,37320378.0],["2015-06-03",43.8573,45.7155,43.85732650756836,44.3535,41204416.0],["2015-06-04",44.3535,46.2117,41.6489,45.6766,39649344.0],["2015-06-05",45.6766,48.4493,45.2291,46.5619,45318564.0],["2015-06-08",46.5619,48.6439,45.7934,48.4201,50876124.0],["2015-06-09",48.4201,48.42012405395508,45.5501,45.9004,34159336.0],["2015-06-10",45.9004,45.900367736816406,41.3084,42.7191,95586292.0],["2015-06-11",42.7191,42.719058990478516,41.4446,41.7365,48877421.0],["2015-06-12",41.7365,42.7774,41.717,42.3202,38551816.0],["2015-06-15",42.3202,43.1958,41.3473,41.61,34061392.0],["2015-06-16",41.61,42.2423,39.0902,39.6934,27013602.0],["2015-06-17",39.6934,40.1409,36.9693,39.1194,32197942.0],["2015-06-18",39.1194,39.119407653808594,36.5413,36.8721,24647493.0],["2015-06-19",36.8721,37.4461,34.5372,34.5858,22863082.0],["2015-06-23",34.5858,38.04924392700195,34.58579635620117,38.0492,40838380.0],["2015-06-24",38.0492,41.3181,38.04924392700195,40.1215,60929734.0],["2015-06-25",40.1215,40.355,37.8255,38.526,36324011.0],["2015-06-26",38.526,38.52595520019531,34.67335510253906,34.6734,37584718.0],["2015-06-29",34.6734,35.9965,31.2099,31.5699,43658148.0],["2015-06-30",31.5699,34.2745,28.4275,34.148,43087451.0],["2015-07-01",34.148,34.5372,30.7332,30.811,35985230.0],["2015-07-02",30.811,32.105,27.7757,27.8632,39772276.0],["2015-07-03",27.8632,28.2718,25.080785751342773,25.0808,40472521.0],["2015-07-06",25.0808,27.5908,22.5708,23.6215,54096639.0],["2015-07-07",23.6215,23.621469497680664,21.25737762451172,21.2574,38743877.0],["2015-07-08",21.2574,21.2574,21.25737762451172,21.2574,0.0],["2015-07-09",21.2574,21.2574,21.25737762451172,21.2574,0.0],["2015-07-10",21.2574,21.2574,21.25737762451172,21.2574,0.0],["2015-07-13",21.2574,21.2574,21.25737762451172,21.2574,0.0],["2015-07-14",21.2574,21.2574,21.25737762451172,21.2574,0.0],["2015-07-15",21.2574,21.2574,21.25737762451172,21.2574,0.0],["2015-07-16",21.2574,21.2574,21.25737762451172,21.2574,0.0],["2015-07-17",21.2574,21.2574,21.25737762451172,21.2574,0.0],["2015-07-20",21.2574,21.2574,21.25737762451172,21.2574,0.0],["2015-07-21",21.2574,21.2574,21.25737762451172,21.2574,0.0],["2015-07-22",21.2574,21.2574,21.25737762451172,21.2574,0.0],["2015-07-23",21.2574,21.2574,21.25737762451172,21.2574,0.0],["2015-07-24",21.2574,21.2574,21.25737762451172,21.2574,0.0],["2015-07-27",21.2574,21.355112075805664,21.25737762451172,21.3551,0.0],["2015-07-28",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-07-29",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-07-30",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-07-31",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-03",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-04",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-05",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-06",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-07",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-10",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-11",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-12",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-13",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-14",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-17",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-18",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-19",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-20",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-21",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-24",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-25",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-26",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-27",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-28",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-08-31",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-09-01",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-09-02",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-09-07",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-09-08",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-09-09",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-09-10",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-09-11",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-09-14",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-09-15",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-09-16",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-09-17",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-09-18",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-09-21",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-09-22",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-09-23",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-09-24",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-09-25",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-09-28",21.3551,23.0948,21.3551,21.3551,38743877.0],["2015-09-29",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-09-30",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-10-08",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-10-09",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-10-12",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-10-13",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-10-14",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-10-15",21.3551,21.355112075805664,21.3551,21.3551,0.0],["2015-10-16",21.3551,23.388002395629883,21.355112075805664,23.388,10067636.0],["2015-10-19",23.388,25.7239,23.388002395629883,25.7239,6553206.0],["2015-10-20",25.7239,27.8545,25.723867416381836,26.7501,99446911.0],["2015-10-21",26.7501,26.7599,24.0721,24.0721,65850439.0],["2015-10-22",24.0721,25.069,23.5737,25.0104,45068312.0],["2015-10-23",25.0104,26.5742,25.01040267944336,26.105,51555335.0],["2015-10-26",26.105,28.3334,26.10503387451172,26.8283,64457502.0],["2015-10-27",26.8283,26.828275680541992,24.6586,26.1539,42928304.0],["2015-10-28",26.1539,26.5839,25.069,25.3232,30329708.0],["2015-10-29",25.3232,25.7532,25.0788,25.3036,21002130.0],["2015-10-30",25.3036,26.5351,24.6781,25.8216,39135631.0],["2015-11-02",25.8216,25.821603775024414,24.7758,24.8638,22060982.0],["2015-11-03",24.8638,25.1863,24.2481,24.3751,18566779.0],["2015-11-04",24.3751,26.80872917175293,24.375123977661133,26.8087,57582210.0],["2015-11-05",26.8087,29.4867,26.80872917175293,28.6657,125695878.0],["2015-11-06",28.6657,31.5,27.6981,30.9527,99781445.0],["2015-11-09",30.9527,33.2202,30.2979,30.4249,95134859.0],["2015-11-10",30.4249,32.2526,29.5258,29.8092,73026792.0],["2015-11-11",29.8092,31.1091,29.4964,30.6008,49139979.0],["2015-11-12",30.6008,31.0798,29.7115,30.1806,43556931.0],["2015-11-13",30.1806,30.9429,29.7212,30.2881,48664693.0],["2015-11-16",30.2881,31.4805,29.1055,31.3534,48047807.0],["2015-11-17",31.3534,33.7186,31.353410720825195,31.5977,77436222.0],["2015-11-18",31.5977,32.1939,29.8287,30.0926,43379228.0],["2015-11-19",30.0926,30.6693,29.9069,30.5129,30121356.0],["2015-11-20",30.5129,30.5227,29.9851,30.2295,28798945.0],["2015-11-23",30.2295,31.5684,30.0047,30.3272,31082487.0],["2015-11-24",30.3272,31.2459,29.8581,30.9038,26415616.0],["2015-11-25",30.9038,31.2166,30.3565,30.9918,27688575.0],["2015-11-26",30.9918,31.9594,30.3956,30.4542,31909000.0],["2015-11-27",30.4542,30.45424461364746,27.4049,27.4049,45299249.0],["2015-11-30",27.4049,27.7079,25.0299,26.9944,35124476.0],["2015-12-01",26.9944,27.1215,26.4178,26.5839,18842642.0],["2015-12-02",26.5839,28.2161,26.4569,28.05,29149850.0],["2015-12-03",28.05,28.3138,27.4636,27.9522,22631859.0],["2015-12-04",27.9522,27.952228546142578,26.8771,27.1508,19811388.0],["2015-12-07",27.1508,27.317,26.4667,26.9749,15400306.0],["2015-12-08",26.9749,27.8056,26.6914,26.9749,22817182.0],["2015-12-09",26.9749,27.1215,26.193,27.1215,16598115.0],["2015-12-10",27.1215,28.1868,26.6817,26.7012,27244464.0],["2015-12-11",26.7012,27.0726,25.9975,26.5448,17659294.0],["2015-12-14",26.5448,28.3138,25.8998,28.1184,30422857.0],["2015-12-15",28.1184,28.118379592895508,27.2681,27.3658,23189092.0],["2015-12-16",27.3658,27.9913,27.3658,27.5417,19731091.0],["2015-12-17",27.5417,28.3041,27.54174041748047,27.874,25708029.0],["2015-12-18",27.874,28.8318,27.7079,28.8123,33706791.0],["2015-12-21",28.8123,29.6137,28.4018,29.0566,32764830.0],["2015-12-22",29.0566,29.7701,28.7439,29.4671,24939486.0],["2015-12-23",29.4671,30.6399,29.3205,29.4476,43681000.0],["2015-12-24",29.4476,29.44757652282715,28.0988,28.4605,27039900.0],["2015-12-25",28.4605,28.4605,28.460451126098633,28.4605,0.0],["2015-12-28",28.4605,28.4605,28.460451126098633,28.4605,0.0],["2015-12-29",28.4605,28.4605,28.460451126098633,28.4605,0.0],["2015-12-30",28.4605,28.4605,28.460451126098633,28.4605,0.0],["2015-12-31",28.4605,28.4605,28.460451126098633,28.4605,0.0],["2016-01-04",28.4605,28.460451126098633,25.61635971069336,25.6164,18169306.0],["2016-01-05",25.6164,26.5644,23.603,25.0593,21514151.0],["2016-01-06",25.0593,26.281,25.0202,25.9487,14343984.0],["2016-01-07",25.9487,25.948659896850586,23.358680725097656,23.3587,4760050.0],["2016-01-08",23.3587,24.8736,21.5408,23.9451,22986763.0],["2016-01-11",23.9451,23.945091247558594,21.550580978393555,21.5506,21478402.0],["2016-01-12",21.5506,22.4302,21.2281,21.4724,16469784.0],["2016-01-13",21.4724,21.9415,20.6807,20.6807,15291526.0],["2016-01-14",20.6807,21.3649,19.3515,21.0619,24358514.0],["2016-01-15",21.0619,21.061906814575195,18.9606,19.2245,23154864.0],["2016-01-18",19.2245,19.2245,19.224485397338867,19.2245,0.0],["2016-01-19",19.2245,19.2245,19.224485397338867,19.2245,0.0],["2016-01-20",19.2245,19.2245,19.224485397338867,19.2245,0.0],["2016-01-21",19.2245,19.2245,19.224485397338867,19.2245,0.0],["2016-01-22",19.2245,19.2245,19.224485397338867,19.2245,0.0],["2016-01-25",19.2245,19.2245,19.224485397338867,19.2245,0.0],["2016-01-26",19.2245,19.2245,19.224485397338867,19.2245,0.0],["2016-01-27",19.2245,19.2245,19.224485397338867,19.2245,0.0],["2016-01-28",19.2245,19.2245,19.224485397338867,19.2245,0.0],["2016-01-29",19.2245,19.2245,19.224485397338867,19.2245,0.0],["2016-02-01",19.2245,19.2245,19.224485397338867,19.2245,0.0],["2016-02-02",19.2245,19.2245,19.224485397338867,19.2245,0.0],["2016-02-03",19.2245,19.2245,19.224485397338867,19.2245,0.0],["2016-02-04",19.2245,19.2245,19.224485397338867,19.2245,0.0],["2016-02-05",19.2245,19.2245,19.224485397338867,19.2245,0.0],["2016-02-15",19.2245,19.2245,19.224485397338867,19.2245,0.0],["2016-02-16",19.2245,19.2245,19.224485397338867,19.2245,0.0],["2016-02-17",19.2245,19.2245,19.224485397338867,19.2245,0.0],["2016-02-18",19.2245,19.2245,19.224485397338867,19.2245,0.0],["2016-02-19",19.2245,19.2245,19.224485397338867,19.2245,0.0],["2016-02-22",19.2245,21.1499,19.224485397338867,21.1499,33270626.0],["2016-02-23",21.1499,23.26094627380371,21.149866104125977,23.2609,74098676.0],["2016-02-24",23.2609,23.26094627380371,22.137,22.5279,44349326.0],["2016-02-25",22.5279,22.52793312072754,20.28,20.28,40995670.0],["2016-02-26",20.28,20.4755,18.9801,19.547,26265764.0],["2016-02-29",19.547,19.547012329101562,17.5923,17.5923,24320241.0],["2016-03-01",17.5923,18.5697,16.009,17.7585,33537032.0],["2016-03-02",17.7585,18.7163,17.2111,18.5794,36891941.0],["2016-03-03",18.5794,18.8726,18.2862,18.3937,30705866.0],["2016-03-04",18.3937,18.4231,17.348,17.6216,26138735.0],["2016-03-07",17.6216,18.4133,17.621633529663086,17.993,18058638.0],["2016-03-08",17.993,17.993026733398438,16.7616,17.7585,19727735.0],["2016-03-09",17.7585,18.1592,17.045,17.7096,22731619.0],["2016-03-10",17.7096,18.1592,17.4066,17.4653,17387810.0],["2016-03-11",17.4653,17.7878,17.0059,17.563,14253240.0],["2016-03-14",17.563,18.6283,17.562992095947266,18.2569,26669188.0],["2016-03-15",18.2569,18.256912231445312,17.778,17.8953,15373447.0],["2016-03-16",17.8953,18.1787,17.5923,17.6021,13032892.0],["2016-03-17",17.6021,18.5208,17.5434,18.1983,27347998.0],["2016-03-18",18.1983,20.016141891479492,18.198270797729492,20.0161,55359954.0],["2016-03-21",20.0161,22.019710540771484,20.016141891479492,22.0197,53801075.0],["2016-03-22",22.0197,22.4595,21.316,21.4724,68177613.0],["2016-03-23",21.4724,23.1143,21.3453,22.743,54588043.0],["2016-03-24",22.743,22.742950439453125,21.4138,21.4333,46259243.0],["2016-03-25",21.4333,21.6972,20.9935,21.3551,25241992.0],["2016-03-28",21.3551,21.9122,21.1694,21.2574,23866011.0],["2016-03-29",21.2574,21.4822,20.5341,20.8567,26259040.0],["2016-03-30",20.8567,21.677637100219727,20.856664657592773,21.6776,33770628.0],["2016-03-31",21.6776,22.2836,21.4235,21.4431,32809090.0],["2016-04-01",21.4431,21.44307518005371,20.6123,20.9935,20009891.0],["2016-04-05",20.9935,21.922,20.9446,21.5994,25046078.0],["2016-04-06",21.5994,21.7851,21.2281,21.5799,18903786.0],["2016-04-07",21.5799,21.8145,20.7785,20.7882,24379472.0],["2016-04-08",20.7882,20.788249969482422,20.0064,20.2703,21770505.0],["2016-04-11",20.2703,21.5017,20.270252227783203,20.8469,32191205.0],["2016-04-12",20.8469,20.8469,20.84688949584961,20.8469,0.0],["2016-04-13",20.8469,20.8469,20.84688949584961,20.8469,0.0],["2016-04-14",20.8469,20.8469,20.84688949584961,20.8469,0.0],["2016-04-15",20.8469,20.8469,20.84688949584961,20.8469,0.0],["2016-04-18",20.8469,20.8469,20.84688949584961,20.8469,0.0],["2016-04-19",20.8469,21.8731,20.84688949584961,21.3062,33060880.0],["2016-04-20",21.3062,21.3844,19.2343,19.6154,32760371.0],["2016-04-21",19.6154,19.615427017211914,18.8824,18.9215,20081711.0],["2016-04-22",18.9215,19.0486,18.6088,18.9411,12345052.0],["2016-04-25",18.9411,18.941055297851562,18.4524,18.6576,10519401.0],["2016-04-26",18.6576,19.0388,18.5697,18.8922,11681508.0],["2016-04-27",18.8922,19.0095,18.6478,18.6967,9350983.0],["2016-04-28",18.6967,18.8042,18.2569,18.6088,11745081.0],["2016-04-29",18.6088,18.6381,18.3351,18.5599,9404818.0],["2016-05-03",18.5599,19.3027,18.3937,19.1658,17746557.0],["2016-05-04",19.1658,19.1756,18.9606,19.0877,12635114.0],["2016-05-05",19.0877,19.2245,18.9606,19.1658,10256372.0],["2016-05-06",19.1658,19.7132,18.208,18.296,21788101.0],["2016-05-09",18.296,18.296005249023438,16.9864,17.1721,18727034.0],["2016-05-10",17.1721,17.3968,16.9864,17.1916,10503913.0],["2016-05-11",17.1916,17.4555,17.0254,17.0352,10853093.0],["2016-05-12",17.0352,17.103635787963867,16.4293,17.1036,11511438.0],["2016-05-13",17.1036,17.3675,16.8886,17.1818,10613088.0],["2016-05-16",17.1818,17.2991,16.9082,17.2698,10176980.0],["2016-05-17",17.2698,17.6216,17.045,17.475,15059182.0],["2016-05-18",17.475,17.5923,17.0059,17.4457,18163991.0],["2016-05-19",17.4457,17.6803,17.26,17.4457,14539327.0],["2016-05-20",17.4457,17.6119,17.0743,17.5923,14266482.0],["2016-05-23",17.5923,17.778,17.2991,17.4946,17181211.0],["2016-05-24",17.4946,17.494577407836914,17.0548,17.2893,10189931.0],["2016-05-25",17.2893,17.6412,17.1623,17.26,10334778.0],["2016-05-26",17.26,17.3675,16.7616,17.2502,11060272.0],["2016-05-27",17.2502,17.3773,17.0548,17.2111,8421562.0],["2016-05-30",17.2111,17.3187,16.9082,17.133,8294892.0],["2016-05-31",17.133,18.843320846557617,17.132957458496094,18.8433,37516684.0],["2016-06-01",18.8433,19.42,18.6185,18.6381,35788252.0],["2016-06-02",18.6381,19.0095,18.5794,18.8433,22876439.0],["2016-06-03",18.8433,19.2929,18.5403,18.9704,24941572.0],["2016-06-06",18.9704,19.0486,18.6381,18.7456,14623760.0],["2016-06-07",18.7456,19.0974,18.745586395263672,18.8629,13531934.0],["2016-06-08",18.8629,19.3418,18.7651,19.2147,22223033.0],["2016-06-13",19.2147,19.21471405029297,17.7608,17.8394,19199108.0],["2016-06-14",17.8394,18.1243,17.5153,18.0261,11987121.0],["2016-06-15",18.0261,18.8218,17.5349,18.3895,19014618.0],["2016-06-16",18.3895,18.389541625976562,17.918,17.977,13066891.0],["2016-06-17",17.977,18.6057,17.97695541381836,18.1538,13753353.0],["2016-06-20",18.1538,18.2618,17.8296,17.9966,10146768.0],["2016-06-21",17.9966,19.087,17.99660301208496,18.0948,24015480.0],["2016-06-22",18.0948,18.6155,17.8787,18.6057,17523856.0],["2016-06-23",18.6057,18.7923,18.3208,18.7825,16627612.0],["2016-06-24",18.7825,19.4112,17.9082,18.92,34714260.0],["2016-06-27",18.92,20.8159,18.8414,20.5212,54555422.0],["2016-06-28",20.5212,20.9044,19.8631,20.8749,47077508.0],["2016-06-29",20.8749,20.924,20.3444,20.4426,31846372.0],["2016-06-30",20.4426,20.757,20.2462,20.3935,23898528.0],["2016-07-01",20.3935,20.5802,20.1381,20.2265,18987362.0],["2016-07-04",20.2265,21.091,19.8532,20.5802,31269525.0],["2016-07-05",20.5802,20.8258,20.4328,20.5212,19277762.0],["2016-07-06",20.5212,20.6096,20.2364,20.4328,16356742.0],["2016-07-07",20.4328,20.7766,19.9024,20.423,20338630.0],["2016-07-08",20.423,20.7275,20.2364,20.4623,17423815.0],["2016-07-11",20.4623,21.0026,20.2658,20.2855,23429405.0],["2016-07-12",20.2855,21.1205,20.0399,21.091,32064656.0],["2016-07-13",21.091,21.4643,20.6981,20.7766,31917249.0],["2016-07-14",20.7766,20.924,20.5704,20.8258,16820777.0],["2016-07-15",20.8258,20.9535,20.4525,20.5212,14758634.0],["2016-07-18",20.5212,20.521236419677734,19.6273,19.8631,18247188.0],["2016-07-19",19.8631,20.1774,19.755,20.0104,10226920.0],["2016-07-20",20.0104,20.1185,19.8532,19.8532,9642490.0],["2016-07-21",19.8532,20.3641,19.853239059448242,20.0104,13859811.0],["2016-07-22",20.0104,20.1676,19.8139,19.9711,11052499.0],["2016-07-25",19.9711,20.089,19.8532,19.9613,8496001.0],["2016-07-26",19.9613,20.6981,19.9612979888916,20.6096,18962630.0],["2016-07-27",20.6096,20.6784,18.8905,19.2638,26101195.0],["2016-07-28",19.2638,19.4603,18.8021,19.0182,15964956.0],["2016-07-29",19.0182,19.1656,18.7628,18.8218,10950981.0],["2016-08-01",18.8218,18.821775436401367,18.2324,18.5074,13926981.0],["2016-08-02",18.5074,18.6253,18.4092,18.5958,8050168.0],["2016-08-03",18.5958,18.7923,18.5664,18.7039,8471133.0],["2016-08-04",18.7039,18.8021,18.4583,18.7039,8777324.0],["2016-08-05",18.7039,19.4505,18.5762,18.9298,16598511.0],["2016-08-08",18.9298,19.2442,18.7235,19.1754,11552884.0],["2016-08-09",19.1754,19.4407,19.0379,19.3228,12359424.0],["2016-08-10",19.3228,19.4996,19.1263,19.2049,12420525.0],["2016-08-11",19.2049,19.7452,19.20488929748535,19.2737,18351626.0],["2016-08-12",19.2737,19.8336,19.0182,19.7943,18633458.0],["2016-08-15",19.7943,21.7099,19.7648,21.0222,49183757.0],["2016-08-16",21.0222,21.2776,20.8749,21.0321,28814501.0],["2016-08-17",21.0321,21.4545,20.5802,20.7472,27300739.0],["2016-08-18",20.7472,20.8749,20.4132,20.4721,18819659.0],["2016-08-19",20.4721,20.6882,20.3935,20.5409,11487495.0],["2016-08-22",20.5409,20.5605,19.9809,19.9908,14760346.0],["2016-08-23",19.9908,20.3149,19.922,20.1185,9298619.0],["2016-08-24",20.1185,20.2855,19.9515,20.0595,7887952.0],["2016-08-25",20.0595,20.5998,19.7648,20.4132,17146179.0],["2016-08-26",20.4132,20.5016,20.0399,20.1774,10651475.0],["2016-08-29",20.1774,20.3346,20.0694,20.2855,8080299.0],["2016-08-30",20.2855,20.4623,20.1479,20.3149,13227502.0],["2016-08-31",20.3149,20.5802,20.0694,20.4132,11286422.0],["2016-09-01",20.4132,20.4328,19.9908,20.0006,10858445.0],["2016-09-02",20.0006,20.4328,19.8631,20.0399,11094078.0],["2016-09-05",20.0399,20.3837,20.039884567260742,20.0988,11138624.0],["2016-09-06",20.0988,20.4918,19.8925,20.4819,14678530.0],["2016-09-07",20.4819,20.6195,20.3248,20.4132,14960418.0],["2016-09-08",20.4132,20.6686,20.3248,20.5704,10735090.0],["2016-09-09",20.5704,20.7472,20.1479,20.1774,11715857.0],["2016-09-12",20.1774,20.17741584777832,19.1165,19.1754,17426958.0],["2016-09-13",19.1754,19.4308,19.1263,19.1951,8130548.0],["2016-09-14",19.1951,19.2344,18.9102,18.9593,6977856.0],["2016-09-19",18.9593,19.1852,18.95930290222168,19.0968,5111374.0],["2016-09-20",19.0968,19.2049,19.0379,19.1558,4424075.0],["2016-09-21",19.1558,19.4701,19.0674,19.3031,7576748.0],["2016-09-22",19.3031,19.5978,19.303123474121094,19.4799,9603582.0],["2016-09-23",19.4799,19.5389,19.1754,19.1754,6344512.0],["2016-09-26",19.1754,19.1754207611084,18.4976,18.4976,10613172.0],["2016-09-27",18.4976,18.753,18.4878,18.7137,6779826.0],["2016-09-28",18.7137,18.8709,18.645,18.7235,5120537.0],["2016-09-29",18.7235,19.1754,18.723541259765625,18.9593,7801535.0],["2016-09-30",18.9593,19.0968,18.8709,18.9986,5042972.0],["2016-10-10",18.9986,19.5782,18.998600006103516,19.4603,9296163.0],["2016-10-11",19.4603,19.5585,19.3424,19.5192,9118414.0],["2016-10-12",19.5192,19.6077,19.3522,19.5094,6865030.0],["2016-10-13",19.5094,20.1578,19.4308,19.9024,13666023.0],["2016-10-14",19.9024,20.0497,19.6175,19.7845,9573819.0],["2016-10-17",19.7845,19.9318,19.3915,19.4701,8156475.0],["2016-10-18",19.4701,20.089,19.4603,20.0694,14164569.0],["2016-10-19",20.0694,20.256,19.8532,19.8925,10218002.0],["2016-10-20",19.8925,20.2167,19.7648,19.9711,10605909.0],["2016-10-21",19.9711,20.2953,19.7648,19.9908,12284870.0],["2016-10-24",19.9908,20.6293,19.7452,20.256,24378605.0],["2016-10-25",20.256,20.3149,20.089,20.1381,10064017.0],["2016-10-26",20.1381,20.4132,19.9417,19.9908,10463527.0],["2016-10-27",19.9908,20.0694,19.7943,19.9417,7956615.0],["2016-10-28",19.9417,20.5802,19.8631,19.9318,14821234.0],["2016-10-31",19.9318,19.9416,19.5291,19.8041,8816114.0],["2016-11-01",19.8041,20.0988,19.7648,20.0006,8112419.0],["2016-11-02",20.0006,20.2855,19.7648,19.7845,11148715.0],["2016-11-03",19.7845,20.6293,19.6175,20.1872,28067662.0],["2016-11-04",20.1872,20.6293,20.1774,20.1971,21570480.0],["2016-11-07",20.1971,20.5802,20.1479,20.4132,18886411.0],["2016-11-08",20.4132,20.7472,20.2364,20.3542,16212070.0],["2016-11-09",20.3542,20.3739,19.7059,19.9711,20580916.0],["2016-11-10",19.9711,20.59,19.97112274169922,20.4426,19753951.0],["2016-11-11",20.4426,21.3955,20.3935,21.1499,40884217.0],["2016-11-14",21.1499,21.7688,20.8749,21.1892,40863409.0],["2016-11-15",21.1892,21.3759,20.8847,21.0615,18713082.0],["2016-11-16",21.0615,21.6509,21.0615,21.4348,27102451.0],["2016-11-17",21.4348,21.434818267822266,20.9633,21.2678,19028007.0],["2016-11-18",21.2678,21.267818450927734,20.6784,20.7079,17214101.0],["2016-11-21",20.7079,21.0714,20.6195,20.7275,17066553.0],["2016-11-22",20.7275,21.425,20.727529525756836,21.3562,23297600.0],["2016-11-23",21.3562,22.594,21.356231689453125,21.7688,60104834.0],["2016-11-24",21.7688,23.949628829956055,21.768817901611328,23.9496,54553762.0],["2016-11-25",23.9496,25.4035,23.949628829956055,25.207,100291337.0],["2016-11-28",25.207,26.1206,24.706,25.4624,70815413.0],["2016-11-29",25.4624,25.46244239807129,24.5587,24.706,49699264.0],["2016-11-30",24.706,25.2856,24.3622,24.8043,41526085.0],["2016-12-01",24.8043,24.9516,24.1068,24.4408,34629640.0],["2016-12-02",24.4408,24.5194,23.8514,23.9791,29482582.0],["2016-12-05",23.9791,23.979097366333008,22.4466,22.6824,38203016.0],["2016-12-06",22.6824,23.1048,22.495752334594727,22.4958,21957956.0],["2016-12-07",22.4958,23.6255,22.495752334594727,23.5862,33542757.0],["2016-12-08",23.5862,23.6647,23.1539,23.4093,21904298.0],["2016-12-09",23.4093,24.5489,23.3111,23.8907,31082773.0],["2016-12-12",23.8907,24.4506,23.2325,23.3602,32549143.0],["2016-12-13",23.3602,25.6982,22.9476,25.1579,52339787.0],["2016-12-14",25.1579,25.5312,24.7159,25.1284,34557608.0],["2016-12-15",25.1284,25.8357,25.0499,25.2758,33635542.0],["2016-12-16",25.2758,25.5312,24.097,24.3524,35154499.0],["2016-12-19",24.3524,24.9123,23.9693,24.8337,27533704.0],["2016-12-20",24.8337,24.833742141723633,24.1264,24.4604,17315381.0],["2016-12-21",24.4604,25.0007,23.3897,23.7532,35096926.0],["2016-12-22",23.7532,23.9889,23.2129,23.8612,18711566.0],["2016-12-23",23.8612,24.0675,23.3995,23.4192,15876847.0],["2016-12-26",23.4192,23.6746,22.5842,23.5665,17418847.0],["2016-12-27",23.5665,23.7728,23.3013,23.4585,9577180.0],["2016-12-28",23.4585,23.8219,23.2423,23.3013,11405309.0],["2016-12-29",23.3013,23.537,23.0262,23.0655,9843417.0],["2016-12-30",23.0655,23.3406,22.8298,23.0262,11099035.0],["2017-01-03",23.0262,23.5174,23.026222229003906,23.1834,13574525.0],["2017-01-04",23.1834,23.8514,23.1146,23.8219,21067162.0],["2017-01-05",23.8219,23.821924209594727,23.429,23.5174,12080625.0],["2017-01-06",23.5174,23.5272,22.7905,22.8199,16309433.0],["2017-01-09",22.8199,22.9476,22.4466,22.4565,15058351.0],["2017-01-10",22.4565,22.8396,22.2109,22.2403,14687117.0],["2017-01-11",22.2403,22.3189,21.7786,21.8671,14282104.0],["2017-01-12",21.8671,23.036,21.86705207824707,22.3189,19306206.0],["2017-01-13",22.3189,22.4466,21.4938,21.8376,16927923.0],["2017-01-16",21.8376,21.8769,19.8434,21.0615,21548930.0],["2017-01-17",21.0615,21.1991,20.4623,21.0419,11535689.0],["2017-01-18",21.0419,21.2776,20.7963,20.8258,8508415.0],["2017-01-19",20.8258,22.7413,20.82576560974121,21.6902,19385646.0],["2017-01-20",21.6902,22.3484,21.6116,22.0832,10337833.0],["2017-01-23",22.0832,22.2895,21.8572,22.0635,8786689.0],["2017-01-24",22.0635,22.1618,21.926,21.9849,5760900.0],["2017-01-25",21.9849,22.2207,21.9555,22.1912,7221797.0],["2017-01-26",22.1912,22.869,22.191226959228516,22.7413,11009766.0],["2017-02-03",22.7413,23.0459,22.5743,22.869,11973432.0],["2017-02-06",22.869,22.9182,22.427,22.7315,8541367.0],["2017-02-07",22.7315,23.3799,22.535,23.3602,16813353.0],["2017-02-08",23.3602,23.5469,22.9968,23.3209,15268478.0],["2017-02-09",23.3209,23.4683,23.203,23.3307,12105412.0],["2017-02-10",23.3307,23.4093,22.9182,22.9869,13107673.0],["2017-02-13",22.9869,23.095,22.5547,22.928,11410580.0],["2017-02-14",22.928,23.0164,22.7512,22.7806,6746285.0],["2017-02-15",22.7806,22.780635833740234,20.7275,20.9829,45434507.0],["2017-02-16",20.9829,21.5527,20.9436,21.3169,19352686.0],["2017-02-17",21.3169,21.9162,21.1303,21.3955,16859679.0],["2017-02-20",21.3955,21.395526885986328,20.8061,21.2187,15237695.0],["2017-02-21",21.2187,21.5232,21.1696,21.3071,12351982.0],["2017-02-22",21.3071,21.8081,21.2187,21.5822,13287944.0],["2017-02-23",21.5822,21.6116,21.1008,21.2678,10715208.0],["2017-02-24",21.2678,21.4938,21.1794,21.4938,7891100.0],["2017-02-27",21.4938,21.5036,21.1303,21.1991,8585657.0],["2017-02-28",21.1991,21.4348,21.1696,21.3955,7299181.0],["2017-03-01",21.3955,21.4053,21.1401,21.1892,7699419.0],["2017-03-02",21.1892,21.5036,21.1499,21.1696,8388903.0],["2017-03-03",21.1696,21.169584274291992,20.5212,20.757,13218219.0],["2017-03-06",20.757,21.2187,20.6391,21.1401,11894153.0],["2017-03-07",21.1401,21.1991,20.9928,21.1991,6375750.0],["2017-03-08",21.1991,21.5134,21.1598,21.3464,10909608.0],["2017-03-09",21.3464,21.5331,21.2482,21.3857,11019825.0],["2017-03-10",21.3857,22.3877,21.2384,22.2502,18631375.0],["2017-03-13",22.2502,22.250167846679688,21.8278,22.1126,14496909.0],["2017-03-14",22.1126,22.869,22.11263656616211,22.201,18551557.0],["2017-03-15",22.201,22.6922,22.1519,22.4958,14701561.0],["2017-03-16",22.4958,23.203,22.495752334594727,23.1441,23590557.0],["2017-03-17",23.1441,23.1638,22.3484,22.4466,22309721.0],["2017-03-20",22.4466,22.9869,22.2993,22.8592,15185231.0],["2017-03-21",22.8592,23.7728,22.8003,23.5272,22951433.0],["2017-03-22",23.5272,23.93,23.3013,23.5862,20337226.0],["2017-03-23",23.5862,23.7237,22.9083,23.6058,19520684.0],["2017-03-24",23.6058,23.871,23.0655,23.6746,16705577.0],["2017-03-27",23.6746,23.704,23.2325,23.3799,11688624.0],["2017-03-28",23.3799,23.871,23.262,23.6156,16425660.0],["2017-03-29",23.6156,23.704,22.9869,22.9869,17356874.0],["2017-03-30",22.9869,23.3504,22.7413,23.1048,15523576.0],["2017-03-31",23.1048,23.2816,22.9575,23.0655,8067986.0],["2017-04-05",23.0655,23.6255,22.9083,23.5469,15871333.0],["2017-04-06",23.5469,24.097,23.3307,24.0184,17245650.0],["2017-04-07",24.0184,24.1363,23.704,23.8809,13726166.0],["2017-04-10",23.8809,23.880863189697266,23.2915,23.4781,13215361.0],["2017-04-11",23.4781,23.7139,22.8592,23.2915,17796051.0],["2017-04-12",23.2915,24.4408,23.29145622253418,23.6549,27363221.0],["2017-04-13",23.6549,23.6647,23.3602,23.4192,11775552.0],["2017-04-14",23.4192,23.419160842895508,22.427,22.4859,18508109.0],["2017-04-17",22.4859,22.5547,21.9063,22.1421,9336381.0],["2017-04-18",22.1421,22.4958,21.6411,21.7393,9347747.0],["2017-04-19",21.7393,21.9849,21.4152,21.7786,11792354.0],["2017-04-20",21.7786,21.8867,21.3366,21.4053,8458067.0],["2017-04-21",21.4053,22.3582,20.8356,22.0635,17511448.0],["2017-04-24",22.0635,22.063520431518555,21.0321,21.6116,13473934.0],["2017-04-25",21.6116,21.8671,21.4741,21.5232,6947700.0],["2017-04-26",21.5232,22.0635,21.4938,21.9063,9781855.0],["2017-04-27",21.9063,22.6333,21.7393,22.4859,16033206.0],["2017-04-28",22.4859,22.7708,22.2305,22.4466,11467608.0],["2017-05-02",22.4466,22.594,22.2207,22.3386,8410506.0],["2017-05-03",22.3386,22.338579177856445,20.10865020751953,20.1087,949700.0],["2017-05-04",20.1087,20.10865020751953,18.0948,18.0948,9968200.0],["2017-05-05",18.0948,18.094839096069336,16.2873,16.2873,56234521.0],["2017-05-08",16.2873,16.3364,15.4032,15.413,27799594.0],["2017-05-09",15.413,15.4818,14.8727,15.305,20374780.0],["2017-05-10",15.305,15.4425,14.8826,14.9219,18136273.0],["2017-05-11",14.9219,14.921855926513672,13.9984,14.4994,23151177.0],["2017-05-12",14.4994,15.3541,14.499446868896484,15.0692,28988375.0],["2017-05-15",15.0692,15.1183,14.7942,14.804,15252368.0],["2017-05-16",14.804,15.0889,14.4405,15.0496,14348564.0],["2017-05-17",15.0496,15.3148,14.9415,15.1085,14105714.0],["2017-05-18",15.1085,15.108502388000488,14.7647,14.8433,9871401.0],["2017-05-19",14.8433,15.2853,14.843268394470215,15.0496,10489832.0],["2017-05-22",15.0496,15.049561500549316,14.4602,14.5289,10676080.0],["2017-05-23",14.5289,14.7156,14.2637,14.2735,9796487.0],["2017-05-24",14.2735,14.7156,14.1458,14.7057,10192426.0],["2017-05-25",14.7057,15.5211,14.4602,15.3148,20624692.0],["2017-05-26",15.3148,15.3934,14.9808,15.0004,13159719.0],["2017-05-31",15.0004,15.472,15.000444412231445,15.1085,13948141.0],["2017-06-01",15.1085,15.138,14.5289,14.5584,11691767.0],["2017-06-02",14.5584,14.9906,14.5387,14.8629,9025134.0],["2017-06-05",14.8629,15.0004,14.7843,14.9906,7444416.0],["2017-06-06",14.9906,15.0987,14.9022,15.0889,8244214.0],["2017-06-07",15.0889,15.3934,14.9513,15.3246,13494439.0],["2017-06-08",15.3246,15.4818,15.246,15.3148,12968695.0],["2017-06-09",15.3148,15.3148,15.31479549407959,15.3148,0.0],["2017-06-12",15.3148,16.3954,15.31479549407959,15.7077,27664338.0],["2017-06-13",15.7077,16.3659,15.6979,16.2186,17519636.0],["2017-06-14",16.2186,17.0143,15.9926,16.7196,21066970.0],["2017-06-15",16.7196,17.1911,16.5231,16.5526,17662221.0],["2017-06-16",16.5526,16.9651,16.55255126953125,16.641,11262721.0],["2017-06-19",16.641,16.8276,16.248,16.4445,14201045.0],["2017-06-20",16.4445,16.6213,16.4052,16.5133,8036950.0],["2017-06-21",16.5133,16.6803,16.2186,16.4543,8242630.0],["2017-06-22",16.4543,16.7981,16.3856,16.3954,15272890.0],["2017-06-23",16.3954,16.395376205444336,15.8256,16.14,11501229.0],["2017-06-26",16.14,16.5624,16.0614,16.5034,9496272.0],["2017-06-27",16.5034,16.6803,16.4248,16.5526,6832717.0],["2017-06-28",16.5526,16.5526,16.2578,16.2971,6343790.0],["2017-06-29",16.2971,16.4248,16.1891,16.3168,5307721.0],["2017-06-30",16.3168,16.316789627075195,15.9238,16.081,6749363.0],["2017-07-03",16.081,16.2382,15.9435,16.2087,6057226.0],["2017-07-04",16.2087,16.2873,15.9926,16.0319,5561796.0],["2017-07-05",16.0319,16.2578,15.9926,16.1989,5737095.0],["2017-07-06",16.1989,16.8178,16.1694,16.7883,17199505.0],["2017-07-07",16.7883,17.1518,16.6213,17.0634,17127548.0],["2017-07-10",17.0634,18.1538,16.8571,17.6823,23247475.0],["2017-07-11",17.6823,17.8885,17.436664581298828,17.4367,15158313.0],["2017-07-12",17.4367,18.6253,17.3777,18.5369,27300986.0],["2017-07-13",18.5369,18.7825,18.252,18.5369,16998765.0],["2017-07-14",18.5369,19.0379,18.1931,18.4485,13936728.0],["2017-07-17",18.4485,18.5966,17.1843,17.3029,19704464.0],["2017-07-18",17.3029,18.0436,17.302860260009766,17.8362,13946870.0],["2017-07-19",17.8362,18.754642486572266,17.4806,18.7546,22365301.0],["2017-07-20",18.7546,18.9127,18.4485,18.5966,15461065.0],["2017-07-21",18.5966,19.5052,18.4781,19.1892,22270327.0],["2017-07-24",19.1892,20.1077,19.0114,19.999,31437657.0],["2017-07-25",19.999,20.0287,19.4065,19.6534,19164462.0],["2017-07-26",19.6534,20.2064,19.446,19.7422,18207918.0],["2017-07-27",19.7422,19.742246627807617,18.962,19.2781,21685996.0],["2017-07-28",19.2781,19.5052,19.0114,19.1299,10441080.0],["2017-07-31",19.1299,19.1892,18.6065,19.1694,14244635.0],["2017-08-01",19.1694,19.6237,19.0707,19.288,13746086.0],["2017-08-02",19.288,19.525,19.0213,19.041,14747233.0],["2017-08-03",19.041,19.1596,18.9522,19.0707,10025080.0],["2017-08-04",19.0707,19.4953,19.0114,19.0904,11986709.0],["2017-08-07",19.0904,19.2089,18.9225,19.1497,7129697.0],["2017-08-08",19.1497,19.5447,19.0114,19.4558,11917672.0],["2017-08-09",19.4558,19.5842,19.3077,19.3275,8691558.0],["2017-08-10",19.3275,19.7324,18.567,18.6756,15448587.0],["2017-08-11",18.6756,18.67563247680664,17.579389572143555,17.5794,18492326.0],["2017-08-14",17.5794,18.0337,17.53,17.9547,6563695.0],["2017-08-15",17.9547,18.1522,17.8164,17.9942,5210175.0],["2017-08-16",17.9942,18.2707,17.8855,18.1522,5184723.0],["2017-08-17",18.1522,18.1621,17.8757,18.0633,6345388.0],["2017-08-18",18.0633,18.1028,17.846,18.0041,4532523.0],["2017-08-21",18.0041,18.1325,17.9349,18.0534,3822080.0],["2017-08-22",18.0534,18.053442001342773,17.5695,17.7374,9623981.0],["2017-08-23",17.7374,18.2806,17.688,17.8362,7996179.0],["2017-08-24",17.8362,17.9349,17.609,17.609,4700521.0],["2017-08-25",17.609,18.1325,17.5893,17.9646,9642144.0],["2017-08-28",17.9646,19.0213,17.964557647705078,18.7645,23094848.0],["2017-08-29",18.7645,18.7843,18.4584,18.4979,11369368.0],["2017-08-30",18.4979,18.9225,18.488,18.5176,10714941.0],["2017-08-31",18.5176,18.7151,18.4979,18.6164,7447684.0],["2017-09-01",18.6164,19.0312,18.567,19.0114,11776787.0],["2017-09-04",19.0114,19.9496,19.01141929626465,19.5645,18549742.0],["2017-09-05",19.5645,19.6731,19.3373,19.4855,9221748.0],["2017-09-06",19.4855,19.5349,19.0806,19.288,9795397.0],["2017-09-07",19.288,19.5349,18.8929,18.9028,8983805.0],["2017-09-08",18.9028,19.0015,18.6559,18.9423,8743436.0],["2017-09-11",18.9423,19.041,18.7843,18.8929,5275879.0],["2017-09-12",18.8929,19.841,18.8633,19.6336,20546347.0],["2017-09-13",19.6336,19.7027,19.3472,19.6632,9167662.0],["2017-09-14",19.6632,21.036,19.663238525390625,20.2953,27309974.0],["2017-09-15",20.2953,20.8879,19.92,20.4434,19883244.0],["2017-09-18",20.4434,20.72,20.2163,20.483,15989304.0],["2017-09-19",20.483,20.483,19.6929,19.7422,14126605.0],["2017-09-20",19.7422,20.0879,19.7225,19.841,7929034.0],["2017-09-21",19.841,21.7273,19.84100914001465,20.7694,30034170.0],["2017-09-22",20.7694,20.769359588623047,20.0978,20.3743,17146705.0],["2017-09-25",20.3743,20.6015,19.5546,19.5546,15829197.0],["2017-09-26",19.5546,20.9373,19.4361,20.5126,18693022.0],["2017-09-27",20.5126,21.0953,20.3644,20.878,18283797.0],["2017-09-28",20.878,20.877994537353516,20.4138,20.5521,11894753.0],["2017-09-29",20.5521,21.5891,20.5422,21.036,18443224.0],["2017-10-09",21.036,21.6878,20.8879,21.115,14311846.0],["2017-10-10",21.115,21.115020751953125,20.6015,21.036,12673303.0],["2017-10-11",21.036,21.036012649536133,20.4336,20.5027,10909049.0],["2017-10-12",20.5027,20.8681,20.4533,20.5916,7901025.0],["2017-10-13",20.5916,20.6607,20.3743,20.5521,6169871.0],["2017-10-16",20.5521,20.8187,19.9299,19.9595,10222706.0],["2017-10-17",19.9595,20.0879,19.7126,19.8114,6260804.0],["2017-10-18",19.8114,19.9496,19.2682,19.4262,6364900.0],["2017-10-19",19.4262,19.5645,18.4584,18.5966,11391024.0],["2017-10-20",18.5966,18.9225,18.59662437438965,18.8435,4875223.0],["2017-10-23",18.8435,19.3373,18.7744,19.2089,5632902.0],["2017-10-24",19.2089,19.4262,18.9719,19.1201,6267140.0],["2017-10-25",19.1201,19.604,19.0806,19.4657,5346903.0],["2017-10-26",19.4657,20.0287,19.367,19.5546,6444782.0],["2017-10-27",19.5546,19.8311,19.2287,19.367,6709712.0],["2017-10-30",19.367,19.366958618164062,18.6164,18.6658,8697409.0],["2017-10-31",18.6658,18.8929,18.4584,18.804,4950387.0],["2017-11-01",18.804,19.1299,18.725,18.7349,5143590.0],["2017-11-02",18.7349,19.1991,18.3003,18.5867,5720794.0],["2017-11-03",18.5867,19.2089,18.5571,19.1201,9133407.0],["2017-11-06",19.1201,19.120058059692383,18.725,18.9719,5987035.0],["2017-11-07",18.9719,19.2386,18.883,19.1694,6258638.0],["2017-11-08",19.1694,19.92,19.0213,19.446,11653397.0],["2017-11-09",19.446,19.5349,19.1892,19.3768,5980314.0],["2017-11-10",19.3768,19.683,19.1793,19.3768,8089307.0],["2017-11-13",19.3768,19.5842,17.4411,17.4411,29067553.0],["2017-11-14",17.4411,18.172,17.441123962402344,17.9744,15247279.0],["2017-11-15",17.9744,18.0534,17.5103,17.7177,7646188.0],["2017-11-16",17.7177,17.8362,17.5695,17.6979,5467366.0],["2017-11-17",17.6979,17.8164,16.5918,16.651,12891410.0],["2017-11-20",16.651,17.1251,16.3943,16.9868,8352862.0],["2017-11-21",16.9868,17.767,16.8387,17.4411,9607144.0],["2017-11-22",17.4411,17.609,17.1646,17.1745,5855211.0],["2017-11-23",17.1745,17.53,16.8683,16.9276,5441979.0],["2017-11-24",16.9276,17.135,16.6017,16.6708,4857486.0],["2017-11-27",16.6708,16.7597,16.4535,16.5029,4964166.0],["2017-11-28",16.5029,16.8288,16.4239,16.8091,4447584.0],["2017-11-29",16.8091,16.8288,16.493,16.7696,4447372.0],["2017-11-30",16.7696,16.8387,16.5128,16.5819,3533782.0],["2017-12-01",16.5819,17.2634,16.572,17.2239,7599706.0],["2017-12-04",17.2239,17.3127,16.9967,17.0165,4644967.0],["2017-12-05",17.0165,17.1448,15.7819,16.1079,7949298.0],["2017-12-06",16.1079,16.4831,15.9498,16.4634,5077132.0],["2017-12-07",16.4634,16.6412,16.354759216308594,16.3548,2914846.0],["2017-12-08",16.3548,17.5596,16.354759216308594,17.4214,10695995.0],["2017-12-11",17.4214,17.6386,17.2831,17.372,5728975.0],["2017-12-12",17.372,17.372,17.371994018554688,17.372,0.0],["2017-12-13",17.372,17.372,17.371994018554688,17.372,0.0],["2017-12-14",17.372,18.5472,17.3522,17.5991,16552012.0],["2017-12-15",17.5991,18.1028,17.4115,17.609,7824687.0],["2017-12-18",17.609,17.7868,17.3424,17.6189,4080161.0],["2017-12-19",17.6189,17.7275,17.5004,17.609,3143127.0],["2017-12-20",17.609,17.6485,17.3029,17.3325,3208337.0],["2017-12-21",17.3325,17.9547,17.3029,17.688,5238665.0],["2017-12-22",17.688,17.7868,17.451,17.6979,4064883.0],["2017-12-25",17.6979,17.7275,16.9572,17.135,4682475.0],["2017-12-26",17.135,17.3325,17.0362,17.1843,3038500.0],["2017-12-27",17.1843,17.3424,16.8584,16.8979,3407929.0],["2017-12-28",16.8979,17.3325,16.8979434967041,16.9473,4418932.0],["2017-12-29",16.9473,17.0757,16.7498,16.7696,3596814.0],["2018-01-02",16.7696,17.2634,16.76955223083496,17.1843,4381895.0],["2018-01-03",17.1843,17.5201,17.056,17.2436,5011717.0],["2018-01-04",17.2436,17.24360466003418,16.7992,17.0066,5937352.0],["2018-01-05",17.0066,17.2831,16.9078,17.0461,4745419.0],["2018-01-08",17.0461,17.2634,16.6313,16.8979,7877079.0],["2018-01-09",16.8979,16.9572,16.4733,16.5128,7312254.0],["2018-01-10",16.5128,16.6313,16.3943,16.5819,5035989.0],["2018-01-11",16.5819,16.9078,16.414,16.7992,4835350.0],["2018-01-12",16.7992,16.9078,16.5622,16.572,3835305.0],["2018-01-15",16.572,16.572032928466797,15.6141,15.6733,9419265.0],["2018-01-16",15.6733,15.861,15.5548,15.7326,4966171.0],["2018-01-17",15.7326,16.4535,15.7227,15.9992,16453813.0],["2018-01-18",15.9992,16.1079,15.7424,15.861,7838511.0],["2018-01-19",15.861,17.1646,15.8116,16.6313,18314814.0],["2018-01-22",16.6313,16.6905,16.2165,16.6017,11407919.0],["2018-01-23",16.6017,16.7794,16.4831,16.5819,6910136.0],["2018-01-24",16.5819,17.1646,16.5226,16.9967,15713677.0],["2018-01-25",16.9967,16.996700286865234,16.670791625976562,16.6708,9151534.0],["2018-01-26",16.6708,16.9177,16.5622,16.7004,6396359.0],["2018-01-29",16.7004,16.7696,16.1474,16.2757,6411265.0],["2018-01-30",16.2757,16.7399,16.1671,16.6807,6218239.0],["2018-01-31",16.6807,16.680667877197266,15.8412,16.0091,6281494.0],["2018-02-01",16.0091,16.1869,14.8042,14.9425,10357914.0],["2018-02-02",14.9425,15.1696,14.5968,14.7647,7276239.0],["2018-02-05",14.7647,14.7647123336792,13.2932,13.9252,10339556.0],["2018-02-06",13.9252,13.925247192382812,12.5426,12.6216,13738112.0],["2018-02-07",12.6216,13.1055,12.621606826782227,12.8389,8036235.0],["2018-02-08",12.8389,13.1845,12.6216,13.0167,6476313.0],["2018-02-09",13.0167,13.016650199890137,12.1871,12.3451,9154034.0],["2018-02-12",12.3451,12.987,12.345077514648438,12.908,6160731.0],["2018-02-13",12.908,13.2932,12.908012390136719,13.0562,5909873.0],["2018-02-14",13.0562,13.2537,12.9771,13.2043,3510824.0],["2018-02-22",13.2043,13.4907,13.1944,13.2537,5351398.0],["2018-02-23",13.2537,13.4117,13.1648,13.2932,3941701.0],["2018-02-26",13.2932,13.6685,13.2537,13.5598,5648996.0],["2018-02-27",13.5598,13.7771,13.4907,13.5796,4980526.0],["2018-02-28",13.5796,14.0635,13.2339,13.787,7105367.0],["2018-03-01",13.787,13.866,13.6487,13.7376,4791380.0],["2018-03-02",13.7376,13.8561,13.55,13.5895,4392385.0],["2018-03-05",13.5895,13.6783,13.3327,13.3722,4685865.0],["2018-03-06",13.3722,14.7055,13.372187614440918,14.4388,24456137.0],["2018-03-07",14.4388,14.6166,14.0339,14.2413,14252590.0],["2018-03-08",14.2413,14.7746,14.241281509399414,14.5573,8791815.0],["2018-03-09",14.5573,14.7548,14.4092,14.6264,8044014.0],["2018-03-12",14.6264,15.1598,14.5672,14.9721,11358458.0],["2018-03-13",14.9721,14.982,14.6166,14.666,6955310.0],["2018-03-14",14.666,14.7647,14.3697,14.3894,4874963.0],["2018-03-15",14.3894,14.8338,14.3302,14.6166,6801586.0],["2018-03-16",14.6166,15.1795,14.616571426391602,14.8338,8725093.0],["2018-03-19",14.8338,14.833845138549805,14.3697,14.6264,6120600.0],["2018-03-20",14.6264,14.7351,14.3795,14.666,5042909.0],["2018-03-21",14.666,15.3079,14.665952682495117,14.7845,9721850.0],["2018-03-22",14.7845,15.1104,14.6956,14.8141,5542194.0],["2018-03-23",14.8141,14.814092636108398,13.8067,14.1228,11024821.0],["2018-03-26",14.1228,14.3499,13.7771,14.2709,5062310.0],["2018-03-27",14.2709,14.7746,14.270909309387207,14.7055,6777190.0],["2018-03-28",14.7055,15.1795,14.4586,14.9227,8492239.0],["2018-03-29",14.9227,15.4758,14.7252,15.2881,10731456.0],["2018-03-30",15.2881,15.4264,15.1104,15.2783,7695771.0],["2018-04-02",15.2783,15.5844,15.0116,15.0511,8255457.0],["2018-04-03",15.0511,15.3474,14.8141,15.1598,7306992.0],["2018-04-04",15.1598,15.298,14.7647,14.8437,6622170.0],["2018-04-09",14.8437,14.982,14.666,14.8733,5925377.0],["2018-04-10",14.8733,15.1894,14.8338,15.0906,6056214.0],["2018-04-11",15.0906,15.1894,14.8338,14.8832,4931454.0],["2018-04-12",14.8832,15.2881,14.8437,15.0215,6942770.0],["2018-04-13",15.0215,15.1104,14.824,14.8437,4898258.0],["2018-04-16",14.8437,14.843720436096191,14.3203,14.4586,6102346.0],["2018-04-17",14.4586,14.7055,14.2709,14.3302,5325668.0],["2018-04-18",14.3302,14.5672,13.9746,14.3203,4454286.0],["2018-04-19",14.3203,14.5573,14.2512,14.3203,4759670.0],["2018-04-20",14.3203,14.4487,14.0339,14.1228,5073220.0],["2018-04-23",14.1228,14.2512,13.5105,13.629,5920236.0],["2018-04-24",13.629,14.0536,13.628965377807617,13.9845,4016163.0],["2018-04-25",13.9845,14.5178,13.8364,14.2413,5918850.0],["2018-04-26",14.2413,14.3203,13.9746,14.0734,3975650.0],["2018-04-27",14.0734,14.2709,13.8364,13.9944,4662504.0],["2018-05-02",13.9944,14.182,13.6685,13.9549,5036887.0],["2018-05-03",13.9549,14.182,13.8956,14.1524,6416188.0],["2018-05-04",14.1524,14.1721,13.7475,13.9252,3823665.0],["2018-05-07",13.9252,14.1129,13.925247192382812,14.0438,2999960.0],["2018-05-08",14.0438,14.182,13.9746,14.1129,3419166.0],["2018-05-09",14.1129,14.2413,14.0635,14.1623,3854306.0],["2018-05-10",14.1623,14.2117,13.8759,14.0536,4703220.0],["2018-05-11",14.0536,14.1425,13.787,13.8265,3331562.0],["2018-05-14",13.8265,13.8956,13.6388,13.6685,3529041.0],["2018-05-15",13.6685,13.7771,13.4611,13.6783,3789633.0],["2018-05-16",13.6783,13.7179,13.5302,13.5993,2418217.0],["2018-05-17",13.5993,13.6487,13.4314,13.5302,2173197.0],["2018-05-18",13.5302,13.6388,13.4808,13.629,2351600.0],["2018-05-21",13.629,13.8265,13.628965377807617,13.787,3316331.0],["2018-05-22",13.787,13.8067,13.5796,13.7179,2990793.0],["2018-05-23",13.7179,13.9944,13.6487,13.8265,5517569.0],["2018-05-24",13.8265,13.9154,13.7376,13.8364,2507197.0],["2018-05-25",13.8364,13.8956,13.7574,13.866,2108557.0],["2018-05-28",13.866,13.9055,13.6388,13.6685,3201073.0],["2018-05-29",13.6685,13.7277,13.0858,13.1352,4789450.0],["2018-05-30",13.1352,13.1845,12.592,12.6512,3948844.0],["2018-05-31",12.6512,12.8981,12.6414,12.7994,3036849.0],["2018-06-01",12.7994,13.1154,12.6512,12.8488,3059639.0],["2018-06-04",12.8488,12.9278,12.7697,12.8191,1991231.0],["2018-06-05",12.8191,12.8883,12.7006,12.8586,2213630.0],["2018-06-06",12.8586,12.908,12.7006,12.8191,2267026.0],["2018-06-07",12.8191,13.0167,12.7599,12.8093,2536619.0],["2018-06-08",12.8093,12.8093,12.2068,12.2266,5644303.0],["2018-06-11",12.2266,12.434,12.1969,12.2759,2779883.0],["2018-06-12",12.2759,12.3352,12.0982,12.3056,2361800.0],["2018-06-13",12.3056,12.3154,12.0093,12.0389,3425976.0],["2018-06-14",12.0389,12.1081,11.9402,12.0389,2916203.0],["2018-06-15",12.0389,12.0784,10.834,10.9822,14287982.0],["2018-06-19",10.9822,10.98218059539795,9.8859,9.8859,10844289.0],["2018-06-20",9.8859,9.9551,9.4119,9.5798,10325738.0],["2018-06-21",9.5798,9.8958,9.481,9.481,8124970.0],["2018-06-22",9.481,9.6983,9.2242,9.6588,4268074.0],["2018-06-25",9.6588,9.7971,9.4514,9.4909,4822369.0],["2018-06-26",9.4909,9.6687,9.2835,9.6687,4530003.0],["2018-06-27",9.6687,9.718,9.5502,9.6193,3706879.0],["2018-06-28",9.6193,9.9353,9.56,9.639,5848108.0],["2018-06-29",9.639,9.9057,9.481,9.8563,6105171.0],["2018-07-02",9.8563,9.9057,9.5502,9.6489,4314695.0],["2018-07-03",9.6489,9.7575,9.481,9.7082,4956227.0],["2018-07-04",9.7082,9.718,9.4316,9.4415,3766375.0],["2018-07-05",9.4415,9.7279,9.3033,9.3131,4288395.0],["2018-07-06",9.3131,9.6588,9.244,9.4711,5563684.0],["2018-07-09",9.4711,9.7773,9.4218,9.7477,5481913.0],["2018-07-10",9.7477,9.7971,9.5798,9.718,4007139.0],["2018-07-11",9.718,9.718045234680176,9.1255,9.3329,6244485.0],["2018-07-12",9.3329,9.5798,8.9181,9.4218,7023348.0],["2018-07-13",9.4218,9.4316,9.2539,9.3625,3666883.0],["2018-07-16",9.3625,9.4415,9.244,9.2736,2797748.0],["2018-07-17",9.2736,9.5403,9.244,9.481,4448566.0],["2018-07-18",9.481,9.56,9.2835,9.3329,3205348.0],["2018-07-19",9.3329,9.3724,8.9971,9.0761,3111139.0],["2018-07-20",9.0761,9.5897,8.9773,9.481,6601980.0],["2018-07-23",9.481,9.7082,9.2637,9.5106,6882032.0],["2018-07-24",9.5106,9.9649,9.4514,9.7971,10656392.0],["2018-07-25",9.7971,9.8267,9.6588,9.6785,4551556.0],["2018-07-26",9.6785,9.964946746826172,9.6588,9.9649,9038897.0],["2018-07-27",9.9649,9.964946746826172,9.639,9.6785,6819539.0],["2018-07-30",9.6785,9.678540229797363,9.244,9.3033,6126120.0],["2018-07-31",9.3033,9.4316,9.2144,9.3131,3756573.0],["2018-08-01",9.3131,9.4514,9.0465,9.0662,4457266.0],["2018-08-02",9.0662,9.1255,8.3058,8.5329,6644548.0],["2018-08-03",8.5329,8.6218,8.365,8.3947,4920764.0],["2018-08-06",8.3947,8.4737,7.9502,8.0292,6567367.0],["2018-08-07",8.0292,8.3947,8.0194,8.3749,5546454.0],["2018-08-08",8.3749,8.4243,8.1082,8.128,4617961.0],["2018-08-09",8.128,8.4539,8.0984,8.3848,5094623.0],["2018-08-10",8.3848,8.4737,8.3354,8.4243,2990786.0],["2018-08-13",8.4243,8.6541,8.1944,8.5442,4780572.0],["2018-08-14",8.5442,8.6641,8.5042,8.5742,3841417.0],["2018-08-15",8.5742,8.5842,8.2844,8.3044,3905163.0],["2018-08-16",8.3044,8.7241,8.1345,8.4043,4879568.0],["2018-08-17",8.4043,8.6241,8.3443,8.3843,4783377.0],["2018-08-20",8.3843,8.5542,8.3144,8.5342,3527334.0],["2018-08-21",8.5342,8.6241,8.4143,8.5542,3548409.0],["2018-08-22",8.5542,8.5742,8.3243,8.3643,3229172.0],["2018-08-23",8.3643,8.5442,8.3343,8.4742,4063274.0],["2018-08-24",8.4742,8.7141,8.4243,8.5342,4739047.0],["2018-08-27",8.5342,8.6541,8.2044,8.5842,7551268.0],["2018-08-28",8.5842,8.6341,8.4842,8.5342,3323347.0],["2018-08-29",8.5342,8.5642,8.2944,8.3343,4888174.0],["2018-08-30",8.3343,8.3943,8.1944,8.2344,2808774.0],["2018-08-31",8.2344,8.2944,8.0046,8.0146,4766967.0],["2018-09-03",8.0146,8.0445,7.6948,7.9046,4846800.0],["2018-09-04",7.9046,8.0246,7.8447,7.9746,3141462.0],["2018-09-05",7.9746,7.9946,7.8647,7.8747,2944090.0],["2018-09-06",7.8747,7.9046,7.7547,7.7547,3577772.0],["2018-09-07",7.7547,7.9246,7.7547,7.8147,4058437.0],["2018-09-10",7.8147,7.8147,7.355,7.405,4959785.0],["2018-09-11",7.405,7.6148,7.365,7.5349,4343238.0],["2018-09-12",7.5349,8.1445,7.5149,7.8647,8625999.0],["2018-09-13",7.8647,8.65412425994873,7.8447,8.6541,20241213.0],["2018-09-14",8.6541,9.0539,8.4842,8.4842,20484111.0],["2018-09-17",8.4842,8.864,8.4243,8.6241,15571310.0],["2018-09-18",8.6241,9.4836,8.4343,9.3736,30761132.0],["2018-09-19",9.3736,9.4236,9.1138,9.4136,20117632.0],["2018-09-20",9.4136,9.4336,9.0938,9.1438,13123260.0],["2018-09-21",9.1438,9.3936,8.9939,9.3237,17087975.0],["2018-09-25",9.3237,9.323670387268066,8.874,9.0539,11037036.0],["2018-09-26",9.0539,9.2537,8.9639,9.0439,11824642.0],["2018-09-27",9.0439,9.4536,9.0139,9.1138,14529607.0],["2018-09-28",9.1138,9.4336,9.0938,9.2737,12469681.0],["2018-10-08",9.2737,9.273703575134277,8.5242,8.5842,11674001.0],["2018-10-09",8.5842,8.774,8.584172248840332,8.6441,7029543.0],["2018-10-10",8.6441,8.784,8.4742,8.5242,6116415.0],["2018-10-11",8.5242,8.524212837219238,7.6747894287109375,7.6748,11139734.0],["2018-10-12",7.6748,7.8647,7.4449,7.7647,9918096.0],["2018-10-15",7.7647,7.9546,7.2151,7.2851,11479564.0],["2018-10-16",7.2851,8.0146,7.2850542068481445,8.0046,25111803.0],["2018-10-17",8.0046,8.1545,7.7148,7.9446,18437438.0],["2018-10-18",7.9446,8.3943,7.8247,8.0945,19610112.0],["2018-10-19",8.0945,8.814,7.8946,8.5242,19962801.0],["2018-10-22",8.5242,9.373636245727539,8.4243,9.3736,23000071.0],["2018-10-23",9.3736,10.2331,9.373636245727539,9.5735,37723834.0],["2018-10-24",9.5735,10.0632,9.3237,9.5635,29484523.0],["2018-10-25",9.5635,9.9832,9.1138,9.8833,26879069.0],["2018-10-26",9.8833,9.8933,9.2537,9.3636,20995800.0],["2018-10-29",9.3636,10.0032,9.2737,9.5135,17775109.0],["2018-10-30",9.5135,10.2031,9.1938,10.0632,33879498.0],["2018-10-31",10.0632,10.0832,9.7034,9.7934,22591079.0],["2018-11-01",9.7934,10.253,9.5935,9.6435,26645653.0],["2018-11-02",9.6435,9.8933,9.643452644348145,9.7934,19915721.0],["2018-11-05",9.7934,9.8733,9.5435,9.8533,17035185.0],["2018-11-06",9.8533,10.0632,9.5735,9.7934,14039082.0],["2018-11-07",9.7934,9.8433,9.5935,9.6235,10500496.0],["2018-11-08",9.6235,10.0931,9.6035,9.8433,25616800.0],["2018-11-09",9.8433,9.8833,9.5635,9.5935,16878344.0],["2018-11-12",9.5935,9.953243255615234,9.4636,9.9532,17756259.0],["2018-11-13",9.9532,10.9526,9.7734,10.6628,42723334.0],["2018-11-14",10.6628,10.8626,10.3929,10.5229,28076286.0],["2018-11-15",10.5229,11.1524,10.363,10.9626,30057632.0],["2018-11-16",10.9626,11.782,10.8027,11.1724,34324031.0],["2018-11-19",11.1724,11.6321,11.0025,11.4123,27968762.0],["2018-11-20",11.4123,11.412252426147461,10.6028,10.6228,24244572.0],["2018-11-21",10.6228,10.9426,10.5328,10.7227,15827657.0],["2018-11-22",10.7227,10.8127,10.323,10.5428,15415368.0],["2018-11-23",10.5428,10.6428,9.8933,9.9632,15703425.0],["2018-11-26",9.9632,10.1331,9.9033,10.0532,9854971.0],["2018-11-27",10.0532,10.243,9.9233,10.0532,9423992.0],["2018-11-28",10.0532,10.383,9.9832,10.323,14803599.0],["2018-11-29",10.323,10.4429,9.6534,9.6834,14720102.0],["2018-11-30",9.6834,10.2331,9.6235,10.0931,14419224.0],["2018-12-03",10.0931,10.8726,10.093148231506348,10.4329,17755783.0],["2018-12-04",10.4329,10.5928,10.343,10.5229,10243876.0],["2018-12-05",10.5229,10.522855758666992,10.1931,10.2231,9724967.0],["2018-12-06",10.2231,10.22305965423584,9.9033,9.9632,7784401.0],["2018-12-07",9.9632,10.1131,9.9233,9.9333,4245910.0],["2018-12-10",9.9333,9.9432,9.6934,9.8233,5264549.0],["2018-12-11",9.8233,9.9432,9.7634,9.9033,5772819.0],["2018-12-12",9.9033,10.2231,9.903276443481445,9.9732,7682117.0],["2018-12-13",9.9732,10.2331,9.8533,10.0432,9485877.0],["2018-12-14",10.0432,10.0532,9.6035,9.6335,8353794.0],["2018-12-17",9.6335,9.7834,9.5435,9.7234,6169227.0],["2018-12-18",9.7234,9.7534,9.3437,9.4836,7576494.0],["2018-12-19",9.4836,9.5535,9.3137,9.3537,5414709.0],["2018-12-20",9.3537,9.6435,9.2937,9.5435,9385179.0],["2018-12-21",9.5435,9.6235,9.3636,9.5735,7415456.0],["2018-12-24",9.5735,9.6135,9.3936,9.5035,5843959.0],["2018-12-25",9.5035,9.503548622131348,8.794,9.3237,8708755.0],["2018-12-26",9.3237,9.3536,8.9939,9.0738,5550676.0],["2018-12-27",9.0738,9.2737,8.904,8.9139,5800600.0],["2018-12-28",8.9139,9.2937,8.913949012756348,9.0738,8090735.0],["2019-01-02",9.0738,9.2337,8.874,9.1638,6244063.0],["2019-01-03",9.1638,9.6734,9.1338,9.3137,11045623.0],["2019-01-04",9.3137,10.243,9.1338,10.1731,27014464.0],["2019-01-07",10.1731,10.5728,10.0032,10.4229,28296956.0],["2019-01-08",10.4229,10.6528,10.2131,10.4929,24526376.0],["2019-01-09",10.4929,11.4322,10.293,10.6827,27376148.0],["2019-01-10",10.6827,10.9226,10.363,10.4029,20843116.0],["2019-01-11",10.4029,10.6428,10.383,10.4629,15752164.0],["2019-01-14",10.4629,10.7527,10.253,10.3929,11063417.0],["2019-01-15",10.3929,10.7427,10.303,10.5528,17050809.0],["2019-01-16",10.5528,10.5828,10.303,10.4629,9430209.0],["2019-01-17",10.4629,10.4929,10.0332,10.1631,10248670.0],["2019-01-18",10.1631,10.283,10.0432,10.1631,8314288.0],["2019-01-21",10.1631,10.263,10.0632,10.1131,6526333.0],["2019-01-22",10.1131,10.2131,10.0032,10.0032,8060883.0],["2019-01-23",10.0032,10.0732,9.8133,9.8933,6749876.0],["2019-01-24",9.8933,10.2131,9.893282890319824,10.0732,13173992.0],["2019-01-25",10.0732,10.0931,9.6135,9.6435,11821580.0],["2019-01-28",9.6435,9.8633,9.4436,9.5035,8739686.0],["2019-01-29",9.5035,9.6435,9.2038,9.5035,7288410.0],["2019-01-30",9.5035,9.5435,9.2337,9.2437,5455291.0],["2019-01-31",9.2437,9.4136,8.9639,9.1538,7904057.0],["2019-02-01",9.1538,9.5035,9.153785705566406,9.4936,6613439.0],["2019-02-11",9.4936,9.7934,9.4736,9.7934,7529897.0],["2019-02-12",9.7934,9.9432,9.6934,9.8033,8499646.0],["2019-02-13",9.8033,10.2231,9.7234,10.0732,16261472.0],["2019-02-14",10.0732,10.2031,9.9732,10.1031,10917057.0],["2019-02-15",10.1031,10.293,10.0132,10.0332,11589683.0],["2019-02-18",10.0332,10.7427,10.033188819885254,10.5528,18665892.0],["2019-02-19",10.5528,11.3923,10.5528,10.8726,33920821.0],["2019-02-20",10.8726,11.0825,10.6228,10.7527,20795155.0],["2019-02-21",10.7527,11.2524,10.6128,10.7727,27201590.0],["2019-02-22",10.7727,11.852,10.772686004638672,11.852,44091073.0],["2019-02-25",11.852,13.041147232055664,11.851953506469727,13.0411,53126846.0],["2019-02-26",13.0411,13.9106,12.9412,12.9412,60155700.0],["2019-02-27",12.9412,13.6507,12.7913,13.191,42495175.0],["2019-02-28",13.191,13.191044807434082,12.4216,12.6414,26816605.0],["2019-03-01",12.6414,13.4109,12.5715,13.0911,34205991.0],["2019-03-04",13.0911,13.9905,12.7513,13.241,44148103.0],["2019-03-05",13.241,13.3809,12.8513,13.291,25439556.0],["2019-03-06",13.291,14.5601,13.290977478027344,14.4502,54090142.0],["2019-03-07",14.4502,15.2596,13.9405,14.6401,57257102.0],["2019-03-08",14.6401,14.640060424804688,13.3509,13.3909,42954625.0],["2019-03-11",13.3909,14.5201,13.3409,14.1904,32743370.0],["2019-03-12",14.1904,15.1497,14.1903657913208,14.6501,43635275.0],["2019-03-13",14.6501,14.68,13.9505,14.0405,33271124.0],["2019-03-14",14.0405,14.2903,13.271,13.5008,22999763.0],["2019-03-15",13.5008,14.0904,13.500834465026855,13.6907,19291432.0],["2019-03-18",13.6907,13.9106,13.3709,13.9106,19420222.0],["2019-03-19",13.9106,14.2303,13.7906,13.9405,19964899.0],["2019-03-20",13.9405,14.2703,13.7806,14.0804,24045955.0],["2019-03-21",14.0804,14.74,13.9705,14.3303,32999242.0],["2019-03-22",14.3303,14.4502,13.8906,14.2303,19399753.0],["2019-03-25",14.2303,14.230339050292969,13.5208,13.5208,19797234.0],["2019-03-26",13.5208,13.8306,13.1311,13.271,15862482.0],["2019-03-27",13.271,13.4808,13.1111,13.281,12699695.0],["2019-03-28",13.281,13.5308,12.8813,13.1111,14790184.0],["2019-03-29",13.1111,14.3103,13.111099243164062,14.3003,33511025.0],["2019-04-01",14.3003,14.77,13.9705,14.4402,42925147.0],["2019-04-02",14.4402,14.67,14.1704,14.2403,30136875.0],["2019-04-03",14.2403,14.9499,14.0505,14.8999,37722860.0],["2019-04-04",14.8999,16.3889,14.74,16.3889,67310690.0],["2019-04-08",16.3889,17.2883,15.8892,16.0191,65310125.0],["2019-04-09",16.0191,16.4488,15.4395,15.6294,37788352.0],["2019-04-10",15.6294,15.7793,14.9399,15.2796,29065740.0],["2019-04-11",15.2796,15.4895,14.9299,15.0698,21546650.0],["2019-04-12",15.0698,15.2896,14.9898,15.1097,16746260.0],["2019-04-15",15.1097,15.5694,14.6001,14.6201,18888442.0],["2019-04-16",14.6201,15.2397,14.2004,15.1697,22517371.0],["2019-04-17",15.1697,15.4595,14.8899,15.0098,18961243.0],["2019-04-18",15.0098,15.0698,14.6001,14.68,11914889.0],["2019-04-19",14.68,15.0898,14.66,14.9299,11475828.0],["2019-04-22",14.9299,15.4295,14.8799,14.9099,18590694.0],["2019-04-23",14.9099,16.139,14.77,15.4895,35503236.0],["2019-04-24",15.4895,15.7393,15.1097,15.4395,19962483.0],["2019-04-25",15.4395,15.5594,14.590095520019531,14.5901,21415115.0],["2019-04-26",14.5901,14.9099,14.2004,14.2903,18280157.0],["2019-05-06",14.2903,14.290298461914062,12.411574363708496,12.4116,17719001.0],["2019-05-07",12.4116,12.6314,12.0118,12.5315,14845624.0],["2019-05-08",12.5315,12.6714,11.9619,12.2917,12462290.0],["2019-05-09",12.2917,12.6114,12.0118,12.1617,10758371.0],["2019-05-10",12.1617,12.9312,12.0118,12.7613,15987987.0],["2019-05-13",12.7613,12.761337280273438,12.3816,12.5215,7273401.0],["2019-05-14",12.5215,12.7314,12.3516,12.3716,8097861.0],["2019-05-15",12.3716,12.6814,12.3416,12.6114,9717135.0],["2019-05-16",12.6114,12.6814,12.4815,12.6014,7943603.0],["2019-05-17",12.6014,12.6314,11.5921,11.762,14522300.0],["2019-05-20",11.762,12.1218,11.6221,11.9219,9881262.0],["2019-05-21",11.9219,13.0911,11.8919,12.5915,21437194.0],["2019-05-22",12.5915,12.591452598571777,12.1617,12.3116,13103927.0],["2019-05-23",12.3116,12.5615,12.0918,12.2917,12222600.0],["2019-05-24",12.2917,12.4216,12.1018,12.2517,7910855.0],["2019-05-27",12.2517,12.7114,12.1418,12.6214,12494993.0],["2019-05-28",12.6214,12.7413,12.4515,12.5415,9986054.0],["2019-05-29",12.5415,12.7813,12.3816,12.5915,9536890.0],["2019-05-30",12.5915,12.591452598571777,12.1018,12.3616,7940679.0],["2019-05-31",12.3616,12.6614,12.361607551574707,12.4715,8504814.0],["2019-06-03",12.4715,12.8513,12.4116,12.4316,9742031.0],["2019-06-04",12.4316,12.6814,12.3216,12.4715,7553139.0],["2019-06-05",12.4715,12.6714,12.3016,12.4116,9147870.0],["2019-06-06",12.4116,12.5415,12.0518,12.1118,9345952.0],["2019-06-10",12.1118,12.3416,11.5222,11.9219,10713573.0],["2019-06-11",11.9219,12.6914,11.792,12.6314,15389532.0],["2019-06-12",12.6314,12.7813,12.4416,12.4815,9257792.0],["2019-06-13",12.4815,12.6914,12.4116,12.5815,9544235.0],["2019-06-14",12.5815,12.6214,12.1318,12.1917,8504362.0],["2019-06-17",12.1917,12.3616,12.0818,12.2017,5011372.0],["2019-06-18",12.2017,12.3116,12.0418,12.1717,5263403.0],["2019-06-19",12.1717,12.9912,12.171736717224121,12.3916,13591992.0],["2019-06-20",12.3916,13.3509,12.3116,12.9612,24063235.0],["2019-06-21",12.9612,13.3309,12.8912,13.0811,17948700.0],["2019-06-24",13.0811,13.311,12.8013,12.9012,11199026.0],["2019-06-25",12.9012,13.261,12.6914,13.1111,15950678.0],["2019-06-26",13.1111,13.111099243164062,12.4915,12.7414,10217266.0],["2019-06-27",12.7414,13.1311,12.741350173950195,12.9712,10527513.0],["2019-06-28",12.9712,12.9712,12.6114,12.8313,8293959.0],["2019-07-01",12.8313,13.291,12.831289291381836,13.1411,16820317.0],["2019-07-02",13.1411,13.6407,13.0711,13.4509,20104162.0],["2019-07-03",13.4509,14.4402,13.311,14.1004,28850090.0],["2019-07-04",14.1004,14.2903,13.7307,14.1804,22675252.0],["2019-07-05",14.1804,14.2004,13.8306,13.9705,14429826.0],["2019-07-08",13.9705,13.970515251159668,13.1411,13.1511,20230472.0],["2019-07-09",13.1511,13.4209,12.9512,13.211,12811995.0],["2019-07-10",13.211,13.281,12.9512,13.0212,8956261.0],["2019-07-11",13.0212,13.261,12.7613,12.9312,10584328.0],["2019-07-12",12.9312,13.0212,12.6414,12.9212,7160885.0],["2019-07-15",12.9212,13.7906,12.921228408813477,13.5008,21036893.0],["2019-07-16",13.5008,13.500834465026855,13.241,13.3409,11935974.0],["2019-07-17",13.3409,13.4109,13.1011,13.191,9287293.0],["2019-07-18",13.191,13.321,13.0312,13.1211,8133602.0],["2019-07-19",13.1211,13.7007,13.121092796325684,13.4609,15691483.0],["2019-07-22",13.4609,13.5908,12.8713,13.0112,12282007.0],["2019-07-23",13.0112,13.4709,13.011167526245117,13.291,12145130.0],["2019-07-24",13.291,13.5408,13.191,13.241,10823193.0],["2019-07-25",13.241,13.241010665893555,12.9412,13.0711,10562250.0],["2019-07-26",13.0711,13.071125984191895,12.8413,12.9412,6408081.0],["2019-07-29",12.9412,12.941214561462402,12.4615,12.5515,11901561.0],["2019-07-30",12.5515,12.8813,12.55147933959961,12.6814,9556271.0],["2019-07-31",12.6814,12.681390762329102,12.4016,12.4515,6769792.0],["2019-08-01",12.4515,12.5015,12.2017,12.3816,5931494.0],["2019-08-02",12.3816,12.38159465789795,11.9119,12.0918,8717100.0],["2019-08-05",12.0918,12.2817,11.9119,11.9419,6232016.0],["2019-08-06",11.9419,12.3416,11.6721,12.0518,12620242.0],["2019-08-07",12.0518,12.1218,11.742,11.792,7597271.0],["2019-08-08",11.792,12.1717,11.79199504852295,11.832,6656844.0],["2019-08-09",11.832,11.9619,11.5821,11.6021,5729207.0],["2019-08-12",11.6021,11.9719,11.602123260498047,11.9519,6904427.0],["2019-08-13",11.9519,11.951886177062988,11.752,11.792,4305215.0],["2019-08-14",11.792,12.0518,11.752,11.752,5414062.0],["2019-08-15",11.752,11.792,11.2524,11.712,6128901.0],["2019-08-16",11.712,11.9319,11.6121,11.6921,5707902.0],["2019-08-19",11.6921,12.5015,11.692062377929688,12.4016,16936516.0],["2019-08-20",12.4016,12.4915,12.1418,12.2017,11434522.0],["2019-08-21",12.2017,12.2317,12.0418,12.0618,7462555.0],["2019-08-22",12.0618,12.1717,11.9119,12.0318,5284607.0],["2019-08-23",12.0318,12.2517,12.0019,12.0318,5472303.0],["2019-08-26",12.0318,12.031831741333008,11.752,11.832,5081548.0],["2019-08-27",11.832,12.2417,11.8319673538208,12.0019,7484821.0],["2019-08-28",12.0019,12.001852035522461,11.792,11.9019,5586106.0],["2019-08-29",11.9019,11.9619,11.812,11.8619,4271802.0],["2019-08-30",11.8619,12.1418,11.7021,11.782,6889163.0],["2019-09-02",11.782,12.1218,11.752,12.0019,7967316.0],["2019-09-03",12.0019,12.1418,11.9519,12.1018,7494098.0],["2019-09-04",12.1018,12.4915,12.0019,12.3916,14347299.0],["2019-09-05",12.3916,13.261,12.391587257385254,12.6714,22588940.0],["2019-09-06",12.6714,12.8613,12.5815,12.7713,12287327.0],["2019-09-09",12.7713,13.1211,12.771329879760742,12.9212,13520605.0],["2019-09-10",12.9212,13.1811,12.7713,13.0012,13111245.0],["2019-09-11",13.0012,13.9305,13.001173973083496,13.4409,29004473.0],["2019-09-12",13.4409,13.7207,13.311,13.6407,17849620.0],["2019-09-16",13.6407,13.640739440917969,13.241,13.3609,13901838.0],["2019-09-17",13.3609,13.360929489135742,12.7913,12.9512,12019429.0],["2019-09-18",12.9512,13.0212,12.6914,12.8213,8493947.0],["2019-09-19",12.8213,12.9912,12.7014,12.9612,8064894.0],["2019-09-20",12.9612,13.0212,12.8013,12.9112,7030485.0],["2019-09-23",12.9112,12.911234855651855,12.5215,12.6514,8670144.0],["2019-09-24",12.6514,12.9312,12.5915,12.6814,8371047.0],["2019-09-25",12.6814,13.8506,12.6114,13.291,35695871.0],["2019-09-26",13.291,13.6407,12.8113,13.4509,32846671.0],["2019-09-27",13.4509,13.5408,13.0511,13.4409,21748445.0],["2019-09-30",13.4409,13.440875053405762,12.7114,12.7513,12460122.0],["2019-10-08",12.7513,12.7913,12.2117,12.2417,12074098.0],["2019-10-09",12.2417,12.3216,12.0418,12.2817,6350449.0],["2019-10-10",12.2817,12.3916,12.1418,12.3016,7715938.0],["2019-10-11",12.3016,12.5815,12.0918,12.4116,13306600.0],["2019-10-14",12.4116,13.65073299407959,12.411574363708496,13.6507,27440188.0],["2019-10-15",13.6507,14.1404,13.5208,13.6507,47691181.0],["2019-10-16",13.6507,14.0405,13.311,13.6008,31184197.0],["2019-10-17",13.6008,13.7607,13.321,13.5208,19209813.0],["2019-10-18",13.5208,13.5708,13.1411,13.211,17689601.0],["2019-10-21",13.211,13.271,12.6614,12.8713,14443202.0],["2019-10-22",12.8713,13.0312,12.6914,12.9812,12820017.0],["2019-10-23",12.9812,13.291,12.9012,13.0511,17003378.0],["2019-10-24",13.0511,13.330949783325195,12.8013,13.3309,17529295.0],["2019-10-25",13.3309,14.1604,13.191,13.7906,33597709.0],["2019-10-28",13.7906,14.0005,13.3809,13.8606,26700737.0],["2019-10-29",13.8606,13.860589981079102,13.201,13.231,18850554.0],["2019-10-30",13.231,13.4808,13.1711,13.301,12531857.0],["2019-10-31",13.301,13.331,12.9312,13.0012,12436864.0],["2019-11-01",13.0012,13.4309,12.8313,13.321,12785316.0],["2019-11-04",13.321,13.5108,13.241,13.321,10670034.0],["2019-11-05",13.321,13.9405,13.320956230163574,13.8306,30037671.0],["2019-11-06",13.8306,13.830611228942871,13.5408,13.7307,14556176.0],["2019-11-07",13.7307,14.1704,13.6407,14.1704,30330503.0],["2019-11-08",14.1704,14.5401,13.6407,13.6607,31571468.0],["2019-11-11",13.6607,13.660726547241211,13.1411,13.3909,17442324.0],["2019-11-12",13.3909,13.7207,13.231,13.7107,14965057.0],["2019-11-13",13.7107,13.710692405700684,13.3409,13.5608,10746866.0],["2019-11-14",13.5608,13.6607,13.331,13.4509,10380444.0],["2019-11-15",13.4509,13.9405,13.4209,13.5908,19496572.0],["2019-11-18",13.5908,14.0505,13.321,13.9605,22696078.0],["2019-11-19",13.9605,14.0105,13.7507,14.0105,18477063.0],["2019-11-20",14.0105,14.010489463806152,13.5508,13.5508,15382500.0],["2019-11-21",13.5508,13.9006,13.4309,13.8306,14397652.0],["2019-11-22",13.8306,13.9805,13.5208,13.6707,15587168.0],["2019-11-25",13.6707,13.670719146728516,13.191,13.4009,12673296.0],["2019-11-26",13.4009,13.4709,13.0112,13.0312,11904610.0],["2019-11-27",13.0312,13.1411,12.9112,13.0511,7620901.0],["2019-11-28",13.0511,13.1811,12.9912,13.1811,7377980.0],["2019-11-29",13.1811,13.5008,13.1311,13.271,9920098.0],["2019-12-02",13.271,13.5208,13.231,13.301,8781587.0],["2019-12-03",13.301,13.300971031188965,12.4915,13.1311,8909265.0],["2019-12-04",13.1311,13.131086349487305,12.8213,12.9412,8119910.0],["2019-12-05",12.9412,13.201,12.941214561462402,13.1711,10540353.0],["2019-12-06",13.1711,13.231,13.0411,13.1811,7456255.0],["2019-12-09",13.1811,13.281,13.0611,13.0811,7447849.0],["2019-12-10",13.0811,13.3509,12.9912,13.241,10889406.0],["2019-12-11",13.241,13.5308,13.1411,13.301,12953977.0],["2019-12-12",13.301,13.311,13.0711,13.0711,8478340.0],["2019-12-13",13.0711,13.9006,13.071125984191895,13.7207,28480599.0],["2019-12-16",13.7207,14.2603,13.5408,14.0704,31113469.0],["2019-12-17",14.0704,15.1497,13.8506,14.4102,44069648.0],["2019-12-18",14.4102,14.76,14.2503,14.4702,33100291.0],["2019-12-19",14.4702,15.7293,14.470175743103027,15.1897,49316017.0],["2019-12-20",15.1897,15.4695,14.8299,14.8899,40576169.0],["2019-12-23",14.8899,15.0198,14.3603,14.3902,28603864.0],["2019-12-24",14.3902,14.72,14.390230178833008,14.5901,15790857.0],["2019-12-25",14.5901,15.2496,14.5401,14.9698,29764040.0],["2019-12-26",14.9698,15.1997,14.66,15.1797,26377559.0],["2019-12-27",15.1797,15.2496,14.5101,14.5401,33478902.0],["2019-12-30",14.5401,15.1797,14.1704,14.9698,31629452.0],["2019-12-31",14.9698,15.4695,14.9499,15.1897,28759122.0],["2020-01-02",15.1897,15.4795,15.049783706665039,15.0498,32192394.0],["2020-01-03",15.0498,15.2896,14.9099,14.9199,20458317.0],["2020-01-06",14.9199,15.6694,14.67,15.2896,32541327.0],["2020-01-07",15.2896,15.4095,15.0098,15.2596,22104329.0],["2020-01-08",15.2596,15.25964069366455,14.6401,14.7,21853481.0],["2020-01-09",14.7,15.0698,14.700020790100098,14.8799,15327869.0],["2020-01-10",14.8799,15.1497,14.6501,14.71,13328739.0],["2020-01-13",14.71,14.969837188720703,14.5002,14.9698,14194151.0],["2020-01-14",14.9698,15.1797,14.8899,14.9099,15477298.0],["2020-01-15",14.9099,15.0997,14.77,14.9499,12475413.0],["2020-01-16",14.9499,15.0398,14.6501,14.71,11377700.0],["2020-01-17",14.71,15.0298,14.710014343261719,14.75,10784421.0],["2020-01-20",14.75,14.959844589233398,14.6301,14.9598,11372874.0],["2020-01-21",14.9598,14.959844589233398,14.5301,14.6001,12961511.0],["2020-01-22",14.6001,14.8299,14.2004,14.72,13151985.0],["2020-01-23",14.72,14.720005989074707,13.6707,13.9405,16865758.0],["2020-02-03",13.9405,13.940535545349121,12.541485786437988,12.5415,1930200.0],["2020-02-04",12.5415,12.541485786437988,11.4023,12.1218,21992456.0],["2020-02-05",12.1218,12.6114,12.0019,12.2517,16584213.0],["2020-02-06",12.2517,12.6514,12.2317,12.5115,17934710.0],["2020-02-07",12.5115,12.6714,12.2917,12.5215,14355683.0],["2020-02-10",12.5215,12.9412,12.4016,12.8113,14953148.0],["2020-02-11",12.8113,13.0112,12.6314,12.7014,11550986.0],["2020-02-12",12.7014,12.9512,12.5115,12.8313,13351590.0],["2020-02-13",12.8313,12.9312,12.5515,12.5615,12613793.0],["2020-02-14",12.5615,12.9612,12.5115,12.7813,13763964.0],["2020-02-17",12.7813,13.4209,12.781323432922363,13.3409,21102531.0],["2020-02-18",13.3409,13.5808,13.191,13.4209,17747478.0],["2020-02-19",13.4209,13.7707,13.3809,13.4209,18239075.0],["2020-02-20",13.4209,14.5801,13.420888900756836,14.3203,32428816.0],["2020-02-21",14.3203,14.8299,14.0405,14.4502,32829853.0],["2020-02-24",14.4502,14.77,14.3203,14.5601,24465728.0],["2020-02-25",14.5601,14.79,13.9006,14.6001,28849263.0],["2020-02-26",14.6001,15.8892,14.4102,14.9099,46559305.0],["2020-02-27",14.9099,15.2996,14.5401,14.6001,28512205.0],["2020-02-28",14.6001,14.600088119506836,13.3409,13.4609,27969200.0],["2020-03-02",13.4609,14.5002,13.460862159729004,14.3203,22568100.0],["2020-03-03",14.3203,15.0997,14.32027816772461,14.73,26424968.0],["2020-03-04",14.73,15.0598,14.5501,15.0498,22288384.0],["2020-03-05",15.0498,15.6394,14.8399,15.2496,33360115.0],["2020-03-06",15.2496,15.2796,14.76,14.77,21056250.0],["2020-03-09",14.77,15.1297,14.3103,14.4002,24775040.0],["2020-03-10",14.4002,14.9399,14.1304,14.8599,25376771.0],["2020-03-11",14.8599,15.0798,14.4502,14.5201,21474836.0],["2020-03-12",14.5201,14.75,14.2303,14.3702,17542999.0],["2020-03-13",14.3702,14.370244026184082,13.3309,14.1004,22827198.0],["2020-03-16",14.1004,14.2603,13.0312,13.1411,20500050.0],["2020-03-17",13.1411,13.5808,12.9912,13.271,15757473.0],["2020-03-18",13.271,13.4908,12.7414,12.7613,15978355.0],["2020-03-19",12.7613,13.1011,12.5915,12.8713,15994938.0],["2020-03-20",12.8713,13.1811,12.8413,13.1211,11629525.0],["2020-03-23",13.1211,13.121092796325684,12.4615,12.5215,12577540.0],["2020-03-24",12.5215,12.9112,12.521498680114746,12.8013,11151545.0],["2020-03-25",12.8013,13.221,12.801309585571289,12.9712,11191007.0],["2020-03-26",12.9712,12.971193313598633,12.6714,12.7314,7572430.0],["2020-03-27",12.7314,13.0711,12.731356620788574,12.8313,9563256.0],["2020-03-30",12.8313,13.0112,12.5915,12.9012,10707996.0],["2020-03-31",12.9012,13.0411,12.6514,12.6914,8379542.0],["2020-04-01",12.6914,12.8113,12.3416,12.4615,8288174.0],["2020-04-02",12.4615,12.7014,12.3516,12.6914,7278069.0],["2020-04-03",12.6914,13.1411,12.6314,12.9112,13372793.0],["2020-04-07",12.9112,13.241,12.9012,13.1111,15586313.0],["2020-04-08",13.1111,13.4808,13.0212,13.221,15525896.0],["2020-04-09",13.221,13.4409,13.1711,13.1811,13663320.0],["2020-04-10",13.1811,13.271,12.8413,12.8613,10913234.0],["2020-04-13",12.8613,12.861268997192383,12.5615,12.6114,6380634.0],["2020-04-14",12.6114,12.9012,12.6114,12.8513,9093827.0],["2020-04-15",12.8513,12.851275444030762,12.5715,12.6014,8143931.0],["2020-04-16",12.6014,12.8213,12.5415,12.6614,7886249.0],["2020-04-17",12.6614,12.7913,12.5715,12.6114,7683534.0],["2020-04-20",12.6114,12.7014,12.5315,12.6114,4815775.0],["2020-04-21",12.6114,12.611437797546387,12.1917,12.2617,7307917.0],["2020-04-22",12.2617,12.5615,12.261675834655762,12.4615,7194737.0],["2020-04-23",12.4615,12.4715,12.2917,12.3116,4645102.0],["2020-04-24",12.3116,12.3816,11.9019,11.9719,6808429.0],["2020-04-27",11.9719,12.2217,11.9619,12.0518,5723779.0],["2020-04-28",12.0518,12.2617,11.742,11.9919,8083394.0],["2020-04-29",11.9919,12.0618,11.842,11.9019,4970582.0],["2020-04-30",11.9019,12.2917,11.901920318603516,12.2817,7753622.0],["2020-05-06",12.2817,12.331628799438477,12.0218,12.3316,8096616.0],["2020-05-07",12.3316,12.4715,12.3216,12.3716,6641546.0],["2020-05-08",12.3716,12.7413,12.3616,12.5315,10010033.0],["2020-05-11",12.5315,12.6214,12.3516,12.4416,5719357.0],["2020-05-12",12.4416,12.5615,12.2717,12.3416,5044027.0],["2020-05-13",12.3416,12.3916,12.2417,12.3416,3789815.0],["2020-05-14",12.3416,12.341622352600098,12.0718,12.0718,6058820.0],["2020-05-15",12.0718,12.7314,12.071805000305176,12.3016,13431077.0],["2020-05-18",12.3016,12.30164909362793,12.0518,12.1218,8511603.0],["2020-05-19",12.1218,12.2717,12.1018,12.1518,4648452.0],["2020-05-20",12.1518,12.2317,12.0418,12.0818,5418591.0],["2020-05-21",12.0818,12.1318,11.9319,11.9519,4153195.0],["2020-05-22",11.9519,12.5415,11.9419,12.0818,12771445.0],["2020-05-25",12.0818,12.0818,11.832,11.8919,5284914.0],["2020-05-26",11.8919,12.2417,11.891926765441895,12.2117,6085752.0],["2020-05-27",12.2117,12.2517,12.0418,12.0818,4788206.0],["2020-05-28",12.0818,12.5215,12.08179759979248,12.3116,9381537.0],["2020-05-29",12.3116,12.3716,12.1518,12.2817,6252790.0],["2020-06-01",12.2817,12.8313,12.281661987304688,12.7214,16103206.0],["2020-06-02",12.7214,12.8513,12.6014,12.6414,8344691.0],["2020-06-03",12.6414,12.7713,12.4016,12.4216,8649645.0],["2020-06-04",12.4216,12.5615,12.3616,12.5615,5831650.0],["2020-06-05",12.5615,12.6114,12.3516,12.5615,6829052.0],["2020-06-08",12.5615,12.5815,12.3516,12.3916,5714034.0],["2020-06-09",12.3916,12.6714,12.3816,12.5215,7399150.0],["2020-06-10",12.5215,12.521498680114746,12.3716,12.4216,4079298.0],["2020-06-11",12.4216,12.6014,12.3316,12.3616,5974540.0],["2020-06-12",12.3616,12.361607551574707,11.712,11.9819,11570585.0],["2020-06-15",11.9819,12.1218,11.802,11.832,7938205.0],["2020-06-16",11.832,12.0019,11.8319673538208,11.9719,5898414.0],["2020-06-17",11.9719,12.0818,11.9119,12.0019,4814492.0],["2020-06-18",12.0019,12.1418,11.9119,12.0218,6016798.0],["2020-06-19",12.0218,12.4116,12.0019,12.2817,11333205.0],["2020-06-22",12.2817,12.8313,12.1917,12.5315,18621147.0],["2020-06-23",12.5315,12.7214,12.3816,12.6614,12353933.0],["2020-06-24",12.6614,12.8413,12.5415,12.6014,8772296.0],["2020-06-29",12.6014,12.6114,12.1518,12.2417,9840124.0],["2020-06-30",12.2417,12.5315,12.1717,12.4915,11190945.0],["2020-07-01",12.4915,12.5815,12.3216,12.5315,12439797.0],["2020-07-02",12.5315,13.4808,12.4915,13.321,29548958.0],["2020-07-03",13.321,14.4902,13.320956230163574,14.2903,42938085.0],["2020-07-06",14.2903,15.6394,14.290298461914062,15.4495,51456707.0],["2020-07-07",15.4495,15.449511528015137,14.6401,14.77,44167736.0],["2020-07-08",14.77,16.0791,14.6401,15.8093,52156767.0],["2020-07-09",15.8093,16.2889,15.3896,15.8193,45364540.0],["2020-07-10",15.8193,17.3682,15.5095,16.5688,45698779.0],["2020-07-13",16.5688,16.8486,15.8193,16.5088,43023005.0],["2020-07-14",16.5088,16.9785,16.1091,16.5288,36829602.0],["2020-07-15",16.5288,16.8286,15.7593,15.7993,34656291.0],["2020-07-16",15.7993,16.4288,15.1697,15.2496,37646075.0],["2020-07-17",15.2496,15.5594,14.77,15.0298,26884439.0],["2020-07-20",15.0298,16.239,15.029796600341797,15.7993,27289245.0],["2020-07-21",15.7993,16.8685,15.6694,16.4788,34133579.0],["2020-07-22",16.4788,16.9185,16.0691,16.3389,35637581.0],["2020-07-23",16.3389,17.0684,16.149,16.7286,37161515.0],["2020-07-24",16.7286,16.7286434173584,15.1597,15.2896,35015532.0],["2020-07-27",15.2896,15.6194,14.9998,15.2297,15156247.0],["2020-07-28",15.2297,15.7393,15.229660987854004,15.3995,14129878.0],["2020-07-29",15.3995,16.139,15.1097,15.9991,20344858.0],["2020-07-30",15.9991,17.5881,15.7793,16.9285,42425667.0],["2020-07-31",16.9285,18.6074,16.8086,18.6074,64636928.0],["2020-08-03",18.6074,20.1763,18.60736846923828,19.157,75584868.0],["2020-08-04",19.157,19.8865,18.1976,18.4275,55343233.0],["2020-08-05",18.4275,20.1663,18.427490234375,19.3868,59274891.0],["2020-08-06",19.3868,19.386838912963867,17.7979,18.7273,53542555.0],["2020-08-07",18.7273,18.727285385131836,17.4881,17.678,35388504.0],["2020-08-10",17.678,18.1577,17.2883,17.7679,24540505.0],["2020-08-11",17.7679,17.9878,16.9985,17.0484,22238839.0],["2020-08-12",17.0484,17.5881,16.6887,17.1783,19243800.0],["2020-08-13",17.1783,17.4881,16.8186,16.9685,16396428.0],["2020-08-14",16.9685,17.1983,16.7386,17.1384,12157336.0],["2020-08-17",17.1384,18.1377,17.138364791870117,17.8779,25235711.0],["2020-08-18",17.8779,18.1777,17.688,18.0378,19538087.0],["2020-08-19",18.0378,18.0677,17.42816925048828,17.4282,20295534.0],["2020-08-20",17.4282,17.42816925048828,15.6893,15.6893,5660600.0],["2020-08-21",15.6893,15.689348220825195,14.6201,14.8299,58944175.0],["2020-08-24",14.8299,14.9598,14.6001,14.8399,28913962.0],["2020-08-25",14.8399,15.2297,14.8,14.9299,22128427.0],["2020-08-26",14.9299,15.1797,14.6301,14.74,15450434.0],["2020-08-27",14.74,14.9798,14.6001,14.8699,11481172.0],["2020-08-28",14.8699,15.1997,14.73,15.1297,17023776.0],["2020-08-31",15.1297,15.4095,14.9998,15.0098,15191671.0],["2020-09-01",15.0098,15.0898,14.8199,15.0298,8559427.0],["2020-09-02",15.0298,15.1597,14.74,14.9798,12943462.0],["2020-09-03",14.9798,15.0698,14.73,14.8199,11141170.0],["2020-09-04",14.8199,14.819938659667969,14.5501,14.67,9256400.0],["2020-09-07",14.67,14.8199,14.3603,14.4602,13010994.0],["2020-09-08",14.4602,14.6401,14.3203,14.5601,10014867.0],["2020-09-09",14.5601,14.560114860534668,14.0005,14.0605,12370771.0],["2020-09-10",14.0605,14.2603,13.5508,13.5708,11334901.0],["2020-09-11",13.5708,14.1404,13.57078742980957,13.8306,10232001.0],["2020-09-14",13.8306,13.9705,13.6507,13.7707,7573989.0],["2020-09-15",13.7707,13.8706,13.6008,13.6907,6195812.0],["2020-09-16",13.6907,13.8206,13.4409,13.5208,7412322.0],["2020-09-17",13.5208,13.9605,13.520820617675781,13.7707,11490817.0],["2020-09-18",13.7707,14.5201,13.5908,14.3702,19999271.0],["2020-09-21",14.3702,15.6494,14.370244026184082,15.0098,33504036.0],["2020-09-22",15.0098,16.249,14.9299,15.5295,35965263.0],["2020-09-23",15.5295,15.529457092285156,14.78,14.8,24825323.0],["2020-09-24",14.8,15.0498,14.6301,14.67,13879870.0],["2020-09-25",14.67,15.0398,14.6401,14.8399,14339355.0],["2020-09-28",14.8399,15.0498,14.75,14.8299,10017666.0],["2020-09-29",14.8299,15.1297,14.77,14.9499,11626098.0],["2020-09-30",14.9499,15.0098,14.6201,14.69,9331717.0],["2020-10-09",14.69,14.9798,14.690027236938477,14.8899,8932293.0],["2020-10-12",14.8899,15.3896,14.889891624450684,15.2796,13545639.0],["2020-10-13",15.2796,15.279626846313477,14.9798,15.0698,11034872.0],["2020-10-14",15.0698,15.1497,14.6501,14.75,10888945.0],["2020-10-15",14.75,14.9698,14.6301,14.66,7626799.0],["2020-10-16",14.66,14.8199,14.5101,14.6001,7235523.0],["2020-10-19",14.6001,14.8599,14.3802,14.4002,8355403.0],["2020-10-20",14.4002,14.6001,14.2004,14.5901,5543832.0],["2020-10-21",14.5901,14.590095520019531,14.2903,14.4002,5414127.0],["2020-10-22",14.4002,14.66,14.2004,14.5002,5595828.0],["2020-10-23",14.5002,14.5801,14.1404,14.1604,5779937.0],["2020-10-26",14.1604,14.1704,13.7906,14.0305,5584290.0],["2020-10-27",14.0305,14.2403,13.9206,14.0904,4013202.0],["2020-10-28",14.0904,14.2203,13.9106,14.1704,4572326.0],["2020-10-29",14.1704,14.3203,13.8106,14.2004,5800122.0],["2020-10-30",14.2004,14.2303,13.6008,13.7007,7086746.0],["2020-11-02",13.7007,13.9405,13.5508,13.5708,7041899.0],["2020-11-03",13.5708,14.0804,13.57078742980957,14.0704,8438381.0],["2020-11-04",14.0704,14.1604,13.8306,13.9805,6658407.0],["2020-11-05",13.9805,14.2203,13.9205,14.1104,6943672.0],["2020-11-06",14.1104,14.1904,13.8606,14.0205,7607727.0],["2020-11-09",14.0205,14.5701,13.9905,14.3902,13098232.0],["2020-11-10",14.3902,14.4302,14.0205,14.0405,9102679.0],["2020-11-11",14.0405,14.1404,13.7607,13.8006,6487972.0],["2020-11-12",13.8006,13.8906,13.7107,13.7707,3673156.0],["2020-11-13",13.7707,13.8606,13.5908,13.7607,4155568.0],["2020-11-16",13.7607,13.9305,13.760658264160156,13.8606,5403794.0],["2020-11-17",13.8606,13.9405,13.7307,13.9006,4624864.0],["2020-11-18",13.9006,14.1304,13.8306,13.9405,7536047.0],["2020-11-19",13.9405,14.1704,13.8506,14.1504,7054532.0],["2020-11-20",14.1504,14.1904,14.0005,14.1304,5480202.0],["2020-11-23",14.1304,14.6101,14.0505,14.3503,12453331.0],["2020-11-24",14.3503,14.4602,14.1104,14.1504,6964149.0],["2020-11-25",14.1504,14.3603,13.9305,13.9505,6758537.0],["2020-11-26",13.9505,14.1004,13.8206,13.9905,4505139.0],["2020-11-27",13.9905,14.230339050292969,13.8506,14.2303,5685953.0],["2020-11-30",14.2303,14.8399,14.230339050292969,14.4202,20173550.0],["2020-12-01",14.4202,15.8592,14.3103,15.4795,40359594.0],["2020-12-02",15.4795,16.149,15.2596,15.7893,41536131.0],["2020-12-03",15.7893,15.9092,15.1997,15.5994,29426442.0],["2020-12-04",15.5994,16.0391,15.0098,15.9891,27672053.0],["2020-12-07",15.9891,16.4888,15.4195,15.4595,26751327.0],["2020-12-08",15.4595,15.6694,15.1897,15.4195,21822172.0],["2020-12-09",15.4195,15.5794,14.79,14.8799,17142835.0],["2020-12-10",14.8799,16.189,14.8199,15.4395,31137464.0],["2020-12-11",15.4395,15.439517974853516,14.8799,15.1697,23200736.0],["2020-12-14",15.1697,15.16970157623291,14.3203,14.5701,17045771.0],["2020-12-15",14.5701,14.77,14.3303,14.5601,10372011.0],["2020-12-16",14.5601,14.67,14.1204,14.1204,10810864.0],["2020-12-17",14.1204,14.9099,14.0005,14.75,16169502.0],["2020-12-18",14.75,15.6993,14.6101,15.0997,25311149.0],["2020-12-21",15.0997,15.5594,15.0498,15.2896,16117050.0],["2020-12-22",15.2896,15.9792,14.49016284942627,14.4902,19045042.0],["2020-12-23",14.4902,14.79,14.2903,14.3902,14281867.0],["2020-12-24",14.3902,14.9199,14.3103,14.5501,13208559.0],["2020-12-25",14.5501,15.0098,14.0704,14.9299,17134215.0],["2020-12-28",14.9299,15.1597,14.66,14.8199,15718743.0],["2020-12-29",14.8199,15.2896,14.77,15.0198,17480139.0],["2020-12-30",15.0198,15.3596,14.6401,15.2996,19903222.0],["2020-12-31",15.2996,16.0791,15.299613952636719,15.7993,36219165.0],["2021-01-04",15.7993,16.2889,15.4895,15.7193,25577689.0],["2021-01-05",15.7193,15.9292,15.2197,15.5494,22892834.0],["2021-01-06",15.5494,15.7293,14.8899,15.1597,18696850.0],["2021-01-07",15.1597,15.2197,14.3203,14.72,19939606.0],["2021-01-08",14.72,14.77,14.3303,14.4802,12478460.0],["2021-01-11",14.4802,14.66,14.2203,14.2503,12255319.0],["2021-01-12",14.2503,15.6794,14.250326156616211,15.6794,30520806.0],["2021-01-13",15.6794,17.2483,15.67935562133789,16.0291,87159671.0],["2021-01-14",16.0291,16.02911949157715,14.4302,14.69,55077345.0],["2021-01-15",14.69,14.9399,14.4902,14.67,27009447.0],["2021-01-18",14.67,15.0198,14.3802,14.78,21394637.0],["2021-01-19",14.78,15.1497,14.5301,14.8499,19942310.0],["2021-01-20",14.8499,16.3389,14.849918365478516,16.0091,55255963.0],["2021-01-21",16.0091,16.4189,15.6694,15.9891,41354162.0],["2021-01-22",15.9891,16.4189,15.8492,15.8892,29361856.0],["2021-01-25",15.8892,16.0391,15.4995,15.6694,21389533.0],["2021-01-26",15.6694,15.7493,15.1497,15.1897,17074451.0],["2021-01-27",15.1897,15.3396,14.9299,15.0598,13203977.0],["2021-01-28",15.0598,16.5688,14.8299,16.5688,38194835.0],["2021-01-29",16.5688,17.1883,16.169,16.4888,45238709.0],["2021-02-01",16.4888,16.6487,15.8692,16.0891,26505371.0],["2021-02-02",16.0891,16.7186,15.7093,16.2789,30569694.0],["2021-02-03",16.2789,16.278949737548828,14.8499,15.3796,33840962.0],["2021-02-04",15.3796,16.5388,15.1897,15.8892,31410579.0],["2021-02-05",15.8892,17.1783,15.5894,16.139,36740690.0],["2021-02-08",16.139,17.757944107055664,16.1390438079834,17.7579,37122807.0],["2021-02-09",17.7579,17.757944107055664,16.5588,17.0184,47240498.0],["2021-02-10",17.0184,18.1577,17.018447875976562,17.2283,40254191.0],["2021-02-18",17.2283,18.3875,17.1284,17.1983,42052942.0],["2021-02-19",17.1983,18.1777,16.5987,18.1777,37732787.0],["2021-02-22",18.1777,18.8372,17.658,17.8979,43417800.0],["2021-02-23",17.8979,19.3369,17.718,18.7173,45180554.0],["2021-02-24",18.7173,18.7673,17.8079,18.0378,32861400.0],["2021-02-25",18.0378,19.077,17.8279,18.3276,34093177.0],["2021-02-26",18.3276,18.327558517456055,17.3382,17.5281,28681965.0],["2021-03-01",17.5281,17.7779,17.1084,17.708,18602029.0],["2021-03-02",17.708,18.4575,17.4881,18.4375,27572061.0],["2021-03-03",18.4375,18.5474,18.1077,18.4575,19729833.0],["2021-03-04",18.4575,18.457468032836914,17.5881,17.718,20059405.0],["2021-03-05",17.718,18.4575,17.3982,17.9278,21617552.0],["2021-03-08",17.9278,18.1377,17.3282,17.4881,16621253.0],["2021-03-09",17.4881,17.4981,15.9891,16.249,23789881.0],["2021-03-10",16.249,16.6287,16.1091,16.199,11439398.0],["2021-03-11",16.199,16.7686,16.19900131225586,16.5188,11531817.0],["2021-03-12",16.5188,17.1384,16.2889,16.8785,17279549.0],["2021-03-15",16.8785,16.8785400390625,16.0291,16.2889,12821911.0],["2021-03-16",16.2889,16.2889404296875,15.2896,15.6993,18958883.0],["2021-03-17",15.6993,15.8992,15.5594,15.7293,8776176.0],["2021-03-18",15.7293,16.4288,15.6194,16.1191,13746018.0],["2021-03-19",16.1191,16.119056701660156,15.5894,15.5894,8886333.0],["2021-03-22",15.5894,16.139,15.589417457580566,15.9292,9600782.0],["2021-03-23",15.9292,16.239,15.7493,16.0191,12281977.0],["2021-03-24",16.0191,16.5488,15.9092,16.0691,15612290.0],["2021-03-25",16.0691,16.069091796875,15.3896,15.4395,11372056.0],["2021-03-26",15.4395,15.6993,15.439517974853516,15.6194,6801527.0],["2021-03-29",15.6194,15.6893,15.2496,15.2596,8057289.0],["2021-03-30",15.2596,15.3396,14.9299,15.0098,8791174.0],["2021-03-31",15.0098,15.1697,14.8899,15.0798,5429875.0],["2021-04-01",15.0798,15.2996,15.0498,15.2596,4901438.0],["2021-04-02",15.2596,15.3696,15.0398,15.3096,6159707.0],["2021-04-06",15.3096,15.309606552124023,15.1297,15.1597,5286400.0],["2021-04-07",15.1597,15.8892,15.1597,15.5794,14523113.0],["2021-04-08",15.5794,15.8193,15.1997,15.5694,11655364.0],["2021-04-09",15.5694,15.7393,15.3496,15.4795,7741040.0],["2021-04-12",15.4795,15.4895,15.0198,15.0198,7429918.0],["2021-04-13",15.0198,15.1297,14.79,15.1197,6430334.0],["2021-04-14",15.1197,15.2397,14.9998,15.1897,4246679.0],["2021-04-15",15.1897,15.189687728881836,14.8099,14.8899,5411589.0],["2021-04-16",14.8899,15.5694,14.8799,15.3896,9966913.0],["2021-04-19",15.3896,15.6294,15.1097,15.5794,9381099.0],["2021-04-20",15.5794,15.6694,15.329593658447266,15.3296,6752700.0],["2021-04-21",15.3296,15.6494,15.2496,15.3896,6564172.0],["2021-04-22",15.3896,15.6094,15.3596,15.4295,5741472.0],["2021-04-23",15.4295,15.429524421691895,15.0398,15.1897,6195614.0],["2021-04-26",15.1897,15.189687728881836,14.71,14.71,7870178.0],["2021-04-27",14.71,14.8399,14.4802,14.7,4942069.0],["2021-04-28",14.7,14.74,14.3403,14.4802,5860396.0],["2021-04-29",14.4802,14.8399,14.4502,14.5601,6729033.0],["2021-04-30",14.5601,14.77,14.4702,14.71,5189488.0],["2021-05-06",14.71,14.9399,14.67,14.71,4979256.0],["2021-05-07",14.71,15.1697,14.710014343261719,14.9299,8206372.0],["2021-05-10",14.9299,14.929863929748535,13.9006,13.9405,12178360.0],["2021-05-11",13.9405,14.2203,13.7906,14.1404,6079396.0],["2021-05-12",14.1404,14.140399932861328,13.8806,14.0505,4989764.0],["2021-05-13",14.0505,14.1404,13.9106,14.0505,3262642.0],["2021-05-14",14.0505,15.1297,14.050461769104004,14.9399,17418580.0],["2021-05-17",14.9399,14.9898,14.6101,14.66,9358035.0],["2021-05-18",14.66,15.1197,14.5501,14.8899,8147080.0],["2021-05-19",14.8899,15.0798,14.7,14.8699,7725400.0],["2021-05-20",14.8699,15.3596,14.71,15.1897,12063871.0],["2021-05-21",15.1897,15.1897,14.8099,14.8699,6877550.0],["2021-05-24",14.8699,15.1897,14.869905471801758,14.9798,7343392.0],["2021-05-25",14.9798,15.5395,14.9099,15.3995,16877028.0],["2021-05-26",15.3995,16.6487,15.399545669555664,15.7393,27065884.0],["2021-05-27",15.7393,15.9792,15.5594,15.6893,15593646.0],["2021-05-28",15.6893,16.2789,15.689348220825195,15.9392,18645808.0],["2021-05-31",15.9392,15.939179420471191,15.4895,15.6694,13208111.0],["2021-06-01",15.6694,17.2383,15.6094,17.2383,21014120.0],["2021-06-02",17.2383,17.8379,16.3389,16.3889,35479935.0],["2021-06-03",16.3889,17.5681,16.269,16.8486,27577536.0],["2021-06-04",16.8486,17.8379,16.3889,16.9085,31379442.0],["2021-06-07",16.9085,17.0984,16.4888,16.6587,15976980.0],["2021-06-08",16.6587,16.9285,16.2989,16.3589,13816465.0],["2021-06-09",16.3589,17.2583,16.0991,16.9585,20414794.0],["2021-06-10",16.9585,17.1683,16.6387,16.7886,15683110.0],["2021-06-11",16.7886,16.8885,16.249,16.259,10866276.0],["2021-06-15",16.259,16.269,15.7893,15.8992,8819665.0],["2021-06-16",15.8992,16.4888,15.8093,16.169,12347095.0],["2021-06-17",16.169,16.3489,16.0591,16.159,9748283.0],["2021-06-18",16.159,16.4888,15.9891,16.3689,10117173.0],["2021-06-21",16.3689,16.4788,16.0491,16.149,9487557.0],["2021-06-22",16.149,16.2989,15.9392,16.0891,8145401.0],["2021-06-23",16.0891,16.159,15.8392,16.0191,7921142.0],["2021-06-24",16.0191,16.239,15.9392,16.0891,7301328.0],["2021-06-25",16.0891,17.698,16.08907699584961,17.698,44311729.0],["2021-06-28",17.698,17.8579,16.9985,17.4581,41645001.0],["2021-06-29",17.4581,17.458147048950195,16.8885,17.0484,19359815.0],["2021-06-30",17.0484,17.2183,16.8086,17.1883,17792168.0],["2021-07-01",17.1883,17.4082,16.3589,16.4089,19099682.0],["2021-07-02",16.4089,16.4388,15.8692,15.9492,14135538.0],["2021-07-05",15.9492,16.2789,15.7393,16.1091,10161703.0],["2021-07-06",16.1091,17.0984,16.0491,16.8286,22269196.0],["2021-07-07",16.8286,17.1384,16.5488,16.9785,20004377.0],["2021-07-08",16.9785,17.3182,16.8885,16.9385,15486057.0],["2021-07-09",16.9385,18.2576,16.9385,17.698,30550185.0],["2021-07-12",17.698,17.9678,17.2883,17.628,23644787.0],["2021-07-13",17.628,17.628032684326172,17.0884,17.2983,17533051.0],["2021-07-14",17.2983,17.5381,17.0184,17.3582,16969438.0],["2021-07-15",17.3582,17.5381,16.7886,17.4182,19252218.0],["2021-07-16",17.4182,17.5381,17.0484,17.2183,16206696.0],["2021-07-19",17.2183,17.218311309814453,16.6087,16.9785,11761780.0],["2021-07-20",16.9785,18.0078,16.978473663330078,17.4681,22399762.0],["2021-07-21",17.4681,17.5981,17.1883,17.3482,15071138.0],["2021-07-22",17.3482,17.8279,17.2183,17.5181,17431314.0],["2021-07-23",17.5181,18.1377,17.0484,17.7879,32506972.0],["2021-07-26",17.7879,17.8379,16.5987,16.6587,24576615.0],["2021-07-27",16.6587,17.0384,16.3889,16.4189,18031371.0],["2021-07-28",16.4189,16.6287,16.0291,16.229,11524080.0],["2021-07-29",16.229,16.6587,16.22898292541504,16.4488,11021724.0],["2021-07-30",16.4488,16.44883155822754,16.0191,16.0791,9804444.0],["2021-08-02",16.0791,16.5388,15.3896,16.3589,17032331.0],["2021-08-03",16.3589,16.6187,16.1091,16.159,11249002.0],["2021-08-04",16.159,16.9685,16.159,16.4488,12812261.0],["2021-08-05",16.4488,16.9585,16.239,16.5488,15563474.0],["2021-08-06",16.5488,16.6887,16.179,16.4488,9277591.0],["2021-08-09",16.4488,16.8486,16.259,16.5887,11368392.0],["2021-08-10",16.5887,16.9185,16.4388,16.8286,10851969.0],["2021-08-11",16.8286,17.0584,16.6987,16.7686,9369368.0],["2021-08-12",16.7686,16.768617630004883,16.3689,16.3889,9907319.0],["2021-08-13",16.3889,16.6687,16.189,16.5488,9415826.0],["2021-08-16",16.5488,16.6787,16.3889,16.4288,9666148.0],["2021-08-17",16.4288,16.7986,16.0091,16.0191,15644810.0],["2021-08-18",16.0191,16.8186,15.8692,16.7786,21934524.0],["2021-08-19",16.7786,16.8685,16.368886947631836,16.3689,13614551.0],["2021-08-20",16.3689,16.6187,16.269,16.4888,9365627.0],["2021-08-23",16.4888,16.6387,16.159,16.219,11245443.0],["2021-08-24",16.219,16.5388,16.0891,16.3289,8996889.0],["2021-08-25",16.3289,16.4388,16.159,16.3189,6780371.0],["2021-08-26",16.3189,16.4089,16.1091,16.1191,6200496.0],["2021-08-27",16.1191,16.189,15.6494,15.7693,10361620.0],["2021-08-30",15.7693,15.9092,15.2397,15.3596,9011704.0],["2021-08-31",15.3596,15.7393,15.3296,15.5594,7329536.0],["2021-09-01",15.5594,16.0691,15.4295,15.8293,10810903.0],["2021-09-02",15.8293,16.0491,15.7293,15.8792,7580763.0],["2021-09-03",15.8792,16.4388,15.6893,15.7193,10470532.0],["2021-09-06",15.7193,16.0791,15.6694,15.8892,8968484.0],["2021-09-07",15.8892,17.3382,15.7293,16.7986,27181519.0],["2021-09-08",16.7986,16.9885,16.4988,16.7386,19304169.0],["2021-09-09",16.7386,17.1184,16.6787,16.8685,13384161.0],["2021-09-10",16.8685,17.1384,16.6787,16.6987,15137154.0],["2021-09-13",16.6987,16.9885,16.5987,16.7486,11136328.0],["2021-09-14",16.7486,17.0184,16.5887,16.6887,11756522.0],["2021-09-15",16.6887,17.0684,16.688671112060547,16.8685,10955582.0],["2021-09-16",16.8685,17.0085,16.688671112060547,16.6887,10827939.0],["2021-09-17",16.6887,16.9585,16.6387,16.8785,9626098.0],["2021-09-22",16.8785,16.8785400390625,16.0391,16.169,11279264.0],["2021-09-23",16.169,16.3989,16.0491,16.209,8095191.0],["2021-09-24",16.209,16.3589,15.7193,15.7493,8559217.0],["2021-09-27",15.7493,15.8193,15.1497,15.1997,10304306.0],["2021-09-28",15.1997,15.3496,15.1597,15.2197,5223871.0],["2021-09-29",15.2197,15.2896,15.0198,15.1197,5878179.0],["2021-09-30",15.1197,15.3296,15.1197,15.2896,4696370.0],["2021-10-08",15.2896,15.4295,15.2596,15.3696,4233686.0],["2021-10-11",15.3696,15.4795,15.1897,15.3196,3765882.0],["2021-10-12",15.3196,15.3396,15.0298,15.1897,4083533.0],["2021-10-13",15.1897,15.8792,15.189687728881836,15.5694,6878752.0],["2021-10-14",15.5694,15.569430351257324,15.2696,15.2996,5003172.0],["2021-10-15",15.2996,15.8892,15.0398,15.5894,8739205.0],["2021-10-18",15.5894,15.589417457580566,15.2397,15.3896,4021634.0],["2021-10-19",15.3896,15.5295,15.3196,15.4295,3579280.0],["2021-10-20",15.4295,15.6194,15.3896,15.4195,3933297.0],["2021-10-21",15.4195,16.8885,15.3995,16.159,18683806.0],["2021-10-22",16.159,16.15903091430664,15.7893,15.8892,9162375.0],["2021-10-25",15.8892,16.189,15.6094,16.0491,7562238.0],["2021-10-26",16.0491,16.4089,15.8692,16.129,6664574.0],["2021-10-27",16.129,16.12904930114746,15.7893,15.8293,5127560.0],["2021-10-28",15.8293,16.0391,15.5894,15.6194,5413318.0],["2021-10-29",15.6194,16.269,15.5894,15.8892,6594967.0],["2021-11-01",15.8892,16.139,15.6594,16.0491,6204190.0],["2021-11-02",16.0491,16.3689,15.8992,16.0891,8096558.0],["2021-11-03",16.0891,16.239,15.7893,16.189,6254835.0],["2021-11-04",16.189,16.7386,16.189,16.3389,12009648.0],["2021-11-05",16.3389,16.8386,16.209,16.4588,10597305.0],["2021-11-08",16.4588,16.6787,16.2889,16.4988,7043054.0],["2021-11-09",16.4988,16.6387,16.249,16.3589,8861547.0],["2021-11-10",16.3589,16.3889,16.0491,16.239,6661823.0],["2021-11-11",16.239,16.5987,16.189,16.5588,9499267.0],["2021-11-12",16.5588,16.6187,16.3489,16.5887,7333903.0],["2021-11-15",16.5887,16.5887393951416,16.0891,16.159,8361586.0],["2021-11-16",16.159,16.3589,16.1091,16.179,6592557.0],["2021-11-17",16.179,16.8386,16.17901611328125,16.6887,15352557.0],["2021-11-18",16.6887,16.688671112060547,16.2989,16.3289,8967433.0],["2021-11-19",16.3289,16.6487,16.199,16.5488,9506831.0],["2021-11-22",16.5488,16.6287,16.3389,16.5887,9247112.0],["2021-11-23",16.5887,16.7686,16.3989,16.4189,8544942.0],["2021-11-24",16.4189,16.4488,16.189,16.269,6740089.0],["2021-11-25",16.269,16.3489,16.139,16.259,5158416.0],["2021-11-26",16.259,16.2989,15.779287338256836,15.7793,8134700.0],["2021-11-29",15.7793,15.779287338256836,15.2696,15.2896,9910612.0],["2021-11-30",15.2896,15.4695,15.2896,15.3796,6516542.0],["2021-12-01",15.3796,15.5694,15.2896,15.5494,5133883.0],["2021-12-02",15.5494,15.6294,15.3995,15.4295,4727146.0],["2021-12-03",15.4295,15.6094,15.429524421691895,15.5095,4413291.0],["2021-12-06",15.5095,15.8093,15.4695,15.4995,8412192.0],["2021-12-07",15.4995,15.6594,15.2696,15.2996,5709745.0],["2021-12-08",15.2996,15.5395,15.2397,15.4895,4958230.0],["2021-12-09",15.4895,15.9192,15.4195,15.7393,10242385.0],["2021-12-10",15.7393,15.739315032958984,15.5694,15.6694,4974011.0],["2021-12-13",15.6694,15.9891,15.6394,15.7093,7588441.0],["2021-12-14",15.7093,16.4388,15.6694,15.8892,10691818.0],["2021-12-15",15.8892,16.239,15.6893,16.0891,11116150.0],["2021-12-16",16.0891,16.1091,15.9392,16.0991,6810843.0],["2021-12-17",16.0991,16.139,15.8592,15.9592,5939344.0],["2021-12-20",15.9592,16.0591,15.5295,15.5994,5734517.0],["2021-12-21",15.5994,15.9792,15.5594,15.8592,6258121.0],["2021-12-22",15.8592,16.0891,15.8093,15.8193,5854694.0],["2021-12-23",15.8193,15.819260597229004,15.6494,15.7093,4590590.0],["2021-12-24",15.7093,15.7793,15.2896,15.5494,4028880.0],["2021-12-27",15.5494,15.6094,15.4295,15.4995,4160784.0],["2021-12-28",15.4995,15.6394,15.4095,15.5894,4312652.0],["2021-12-29",15.5894,15.7793,15.4795,15.7093,5103557.0],["2021-12-30",15.7093,15.8193,15.5494,15.7493,4493286.0],["2021-12-31",15.7493,15.8392,15.6094,15.7393,3879284.0],["2022-01-04",15.7393,15.8093,15.6394,15.7593,5021523.0],["2022-01-05",15.7593,15.8293,15.5794,15.5994,4796791.0],["2022-01-06",15.5994,15.6194,15.4495,15.4995,4567691.0],["2022-01-07",15.4995,15.6194,15.3696,15.3896,4553213.0],["2022-01-10",15.3896,15.4495,15.2996,15.3696,4166353.0],["2022-01-11",15.3696,15.6494,15.3296,15.4495,4875447.0],["2022-01-12",15.4495,15.5694,15.4395,15.5095,3439287.0],["2022-01-13",15.5095,15.5494,15.3796,15.3896,3338485.0],["2022-01-14",15.3896,15.4095,15.1097,15.1197,5412044.0],["2022-01-17",15.1197,15.1797,15.0398,15.1297,3325782.0],["2022-01-18",15.1297,15.3896,15.0997,15.1797,3928948.0],["2022-01-19",15.1797,15.2397,14.9898,15.0598,4247314.0],["2022-01-20",15.0598,15.1197,14.5101,14.8199,8910510.0],["2022-01-21",14.8199,14.8899,14.5501,14.6201,4706558.0],["2022-01-24",14.6201,14.73,14.5201,14.5701,4215484.0],["2022-01-25",14.5701,14.6301,13.9305,14.0405,6501046.0],["2022-01-26",14.0405,14.2104,13.9605,14.1204,3474726.0],["2022-01-27",14.1204,15.0698,14.0804,14.3503,10637337.0],["2022-01-28",14.3503,14.6301,14.1404,14.2303,6029482.0],["2022-02-07",14.2303,14.3503,13.9206,13.9905,6344440.0],["2022-02-08",13.9905,14.2503,13.9605,14.2403,4572785.0],["2022-02-09",14.2403,14.3802,14.1704,14.3603,4331425.0],["2022-02-10",14.3603,14.3802,14.2104,14.3003,2712500.0],["2022-02-11",14.3003,14.3902,12.8713,14.0704,4199104.0],["2022-02-14",14.0704,14.07044792175293,13.7407,13.8106,5115446.0],["2022-02-15",13.8106,14.4902,13.7407,14.4102,8167809.0],["2022-02-16",14.4102,15.2696,14.3403,15.0698,13039916.0],["2022-02-17",15.0698,15.3596,14.9598,14.9798,6905077.0],["2022-02-18",14.9798,15.1597,14.9099,15.0997,4546693.0],["2022-02-21",15.0997,16.6087,15.099748611450195,16.0991,27284315.0],["2022-02-22",16.0991,16.9485,16.0291,16.6587,19361248.0],["2022-02-23",16.6587,17.4282,16.3389,16.9185,18963358.0],["2022-02-24",16.9185,17.1683,16.4288,16.7486,15310225.0],["2022-02-25",16.7486,16.74863052368164,15.3396,15.4595,25148439.0],["2022-02-28",15.4595,15.5894,14.9698,15.1197,11152580.0],["2022-03-01",15.1197,15.2996,15.0298,15.1497,6729354.0],["2022-03-02",15.1497,15.2796,15.0398,15.1597,5465259.0],["2022-03-03",15.1597,15.2596,15.0698,15.0997,5256148.0],["2022-03-04",15.0997,15.1997,14.8999,14.9898,6740412.0],["2022-03-07",14.9898,15.1297,14.5901,14.68,6433300.0],["2022-03-08",14.68,14.8099,14.0904,14.1404,6547119.0],["2022-03-09",14.1404,14.4102,13.3709,13.8606,9001042.0],["2022-03-10",13.8606,14.78,13.860589981079102,14.2703,9730412.0],["2022-03-11",14.2703,14.66,13.8906,14.5601,8612964.0],["2022-03-14",14.5601,14.560114860534668,14.1604,14.1904,5582804.0],["2022-03-15",14.1904,14.5301,13.85059642791748,13.8506,8395835.0],["2022-03-16",13.8506,14.69,13.7207,14.4902,10221526.0],["2022-03-17",14.4902,14.8899,14.2303,14.3003,11336765.0],["2022-03-18",14.3003,14.3802,13.9905,14.2503,6490076.0],["2022-03-21",14.2503,14.250326156616211,13.9405,14.0704,4377516.0],["2022-03-22",14.0704,15.4795,13.9805,15.4695,29765263.0],["2022-03-23",15.4695,15.469497680664062,14.6001,14.67,24036678.0],["2022-03-24",14.67,15.3296,14.5501,14.8799,14653096.0],["2022-03-25",14.8799,15.1597,14.6101,14.6301,9375048.0],["2022-03-28",14.6301,14.8299,14.4002,14.6301,6797000.0],["2022-03-29",14.6301,14.78,14.4402,14.4902,5616463.0],["2022-03-30",14.4902,15.0898,14.49016284942627,14.8699,10083416.0],["2022-03-31",14.8699,15.1897,14.72,14.9499,8600778.0],["2022-04-01",14.9499,15.3696,14.9299,15.3196,13095996.0],["2022-04-06",15.3196,15.319600105285645,15.0398,15.0898,7882287.0],["2022-04-07",15.0898,15.4595,14.9898,15.0997,8512830.0],["2022-04-08",15.0997,15.4095,14.8599,15.1897,7570466.0],["2022-04-11",15.1897,16.0291,15.0997,15.5195,19860197.0],["2022-04-12",15.5195,16.199,15.2097,15.8193,20234992.0],["2022-04-13",15.8193,15.819260597229004,15.229660987854004,15.2297,14382865.0],["2022-04-14",15.2297,15.5395,15.229660987854004,15.4095,8484812.0],["2022-04-15",15.4095,15.409539222717285,14.8099,14.8199,9603444.0],["2022-04-18",14.8199,14.819938659667969,14.2703,14.4902,7761791.0],["2022-04-19",14.4902,14.6501,14.3403,14.5002,4149065.0],["2022-04-20",14.5002,14.5701,14.1904,14.2104,4536048.0],["2022-04-21",14.2104,14.9598,14.1904,14.4402,11079251.0],["2022-04-22",14.4402,14.4402,13.9905,14.1604,8226096.0],["2022-04-25",14.1604,14.16038703918457,13.3309,13.3509,7778419.0],["2022-04-26",13.3509,13.5408,12.3516,12.3916,9187212.0],["2022-04-27",12.3916,12.5815,11.6421,12.4715,10892584.0],["2022-04-28",12.4715,12.4915,12.0019,12.0718,5650579.0],["2022-04-29",12.0718,12.7214,12.071805000305176,12.4416,8135048.0],["2022-05-05",12.4416,13.6907,12.1917,13.5208,11107944.0],["2022-05-06",13.5208,13.520820617675781,12.8613,12.9912,8002575.0],["2022-05-09",12.9912,13.211,12.8912,12.9912,4206908.0],["2022-05-10",12.9912,13.231,12.9012,13.1711,4883538.0],["2022-05-11",13.1711,13.5108,13.1211,13.261,5936377.0],["2022-05-12",13.261,13.4609,13.1211,13.311,3880407.0],["2022-05-13",13.311,13.5208,13.261,13.3409,4144113.0],["2022-05-16",13.3409,13.4309,13.0511,13.0711,3766615.0],["2022-05-17",13.0711,13.9106,13.071125984191895,13.5208,9474974.0],["2022-05-18",13.5208,13.5708,13.3409,13.4409,5560751.0],["2022-05-19",13.4409,13.440875053405762,13.0611,13.201,4422814.0],["2022-05-20",13.201,13.4609,13.1811,13.4409,5571247.0],["2022-05-23",13.4409,13.5308,13.321,13.4908,4418075.0],["2022-05-24",13.4908,14.0904,13.320956230163574,13.321,8190987.0],["2022-05-25",13.321,13.5008,13.291,13.4808,3473401.0],["2022-05-26",13.4808,14.1404,13.4409,13.8806,8894449.0],["2022-05-27",13.8806,13.880577087402344,13.5308,13.6507,5748706.0],["2022-05-30",13.6507,13.7507,13.5508,13.7207,3368605.0],["2022-05-31",13.7207,13.8406,13.5408,13.7906,4399415.0],["2022-06-01",13.7906,14.1504,13.7007,13.7707,7097977.0],["2022-06-02",13.7707,13.8906,13.5908,13.8506,4090651.0],["2022-06-06",13.8506,14.0305,13.6907,13.9805,5502447.0],["2022-06-07",13.9805,14.2203,13.8806,13.9405,5441260.0],["2022-06-08",13.9405,14.4902,13.940535545349121,14.3203,9955639.0],["2022-06-09",14.3203,14.6201,14.1404,14.1704,8384560.0],["2022-06-10",14.1704,14.390230178833008,14.0005,14.3902,7586114.0],["2022-06-13",14.3902,14.4302,14.0605,14.2303,6151641.0],["2022-06-14",14.2303,15.4695,14.0205,15.1397,16717509.0],["2022-06-15",15.1397,16.189,15.139721870422363,15.4395,30672370.0],["2022-06-16",15.4395,16.9885,15.1897,16.3389,48123517.0],["2022-06-17",16.3389,16.338909149169922,14.8399,15.2397,36098079.0],["2022-06-20",15.2397,15.3396,14.8899,15.0298,14808636.0],["2022-06-21",15.0298,15.1397,14.6001,14.79,12790826.0],["2022-06-22",14.79,14.9399,14.6201,14.75,9234800.0],["2022-06-23",14.75,15.1197,14.6001,14.9998,12274354.0],["2022-06-24",14.9998,15.1397,14.79,14.9698,9301314.0],["2022-06-27",14.9698,15.0898,14.8299,14.8699,8215929.0],["2022-06-28",14.8699,15.2097,14.76,15.1397,10730008.0],["2022-06-29",15.1397,15.8492,15.0898,15.2297,17118743.0],["2022-06-30",15.2297,15.3596,14.9898,15.0798,12311209.0],["2022-07-01",15.0798,15.1697,14.74,14.79,7977499.0],["2022-07-04",14.79,15.3296,14.69,15.2297,11041249.0],["2022-07-05",15.2297,15.229660987854004,14.77,14.8499,8005040.0],["2022-07-06",14.8499,14.9399,14.5301,14.6501,6695500.0],["2022-07-07",14.6501,15.1497,14.6101,14.8,8172652.0],["2022-07-08",14.8,14.9399,14.66,14.7,5503277.0],["2022-07-11",14.7,14.9199,14.5801,14.6201,5144445.0],["2022-07-12",14.6201,15.2397,14.620075225830078,14.9299,11208016.0],["2022-07-13",14.9299,15.3796,14.8,15.1897,9191232.0],["2022-07-14",15.1897,15.5195,15.0698,15.2297,9361515.0],["2022-07-15",15.2297,15.229660987854004,14.899884223937988,14.8999,6797854.0],["2022-07-18",14.8999,15.2896,14.899884223937988,15.1697,6820714.0],["2022-07-19",15.1697,15.5295,15.1697,15.4495,9701144.0],["2022-07-20",15.4495,15.4995,15.2397,15.3096,7420715.0],["2022-07-21",15.3096,15.4795,15.1497,15.1897,6017213.0],["2022-07-22",15.1897,15.2896,14.9399,15.0498,5708270.0],["2022-07-25",15.0498,15.2397,14.8099,14.8299,4809307.0],["2022-07-26",14.8299,14.9698,14.75,14.9199,3422900.0],["2022-07-27",14.9199,15.1697,14.8699,15.1397,4225247.0],["2022-07-28",15.1397,15.3396,15.0598,15.1097,6255463.0],["2022-07-29",15.1097,15.1497,14.8299,14.8899,4505152.0],["2022-08-01",14.8899,14.9798,14.74,14.78,3924100.0],["2022-08-02",14.78,14.779966354370117,13.8006,13.9106,10035300.0],["2022-08-03",13.9106,14.5901,13.91055679321289,14.1304,7624773.0],["2022-08-04",14.1304,14.2803,14.0205,14.1704,4215904.0],["2022-08-05",14.1704,14.5401,14.1404,14.4902,4921066.0],["2022-08-08",14.4902,14.5002,14.3802,14.4302,2994600.0],["2022-08-09",14.4302,14.5401,14.3303,14.4502,3860149.0],["2022-08-10",14.4502,14.5201,14.2303,14.3103,3346685.0],["2022-08-11",14.3103,14.9698,14.310284614562988,14.8899,11272531.0],["2022-08-12",14.8899,14.9499,14.66,14.8099,6434982.0],["2022-08-15",14.8099,15.0498,14.68,14.8999,5365686.0],["2022-08-16",14.8999,15.0898,14.77,14.9499,4933107.0],["2022-08-17",14.9499,15.8692,14.9099,15.4395,16581896.0],["2022-08-18",15.4395,15.439517974853516,14.9698,15.0398,10076092.0],["2022-08-19",15.0398,15.1297,14.8099,14.8099,6175768.0],["2022-08-22",14.8099,14.8899,14.71,14.74,4772535.0],["2022-08-23",14.74,15.0198,14.69,14.8299,4963905.0],["2022-08-24",14.8299,15.0698,14.4602,14.5201,8399656.0],["2022-08-25",14.5201,14.8399,14.4902,14.73,5925561.0],["2022-08-26",14.73,14.8,14.4399995803833,14.44,5061400.0],["2022-08-29",14.44,14.66,14.3,14.53,4030506.0],["2022-08-30",14.53,14.94,14.529999732971191,14.76,5826436.0],["2022-08-31",14.76,14.82,14.32,14.46,5031793.0],["2022-09-01",14.46,14.58,14.24,14.27,4571175.0],["2022-09-02",14.27,14.43,14.19,14.26,3460538.0],["2022-09-05",14.26,14.33,14.18,14.31,2720007.0],["2022-09-06",14.31,14.420000076293945,14.25,14.42,3036417.0],["2022-09-07",14.42,14.420000076293945,14.21,14.24,3719761.0],["2022-09-08",14.24,14.3,14.15999984741211,14.16,2892363.0],["2022-09-09",14.16,14.35,14.12,14.27,3879609.0],["2022-09-13",14.27,14.39,14.19,14.22,3501319.0],["2022-09-14",14.22,14.29,13.95,14.02,3786768.0],["2022-09-15",14.02,14.14,13.58,13.78,4621703.0],["2022-09-16",13.78,13.779999732971191,13.15,13.19,6828078.0],["2022-09-19",13.19,13.64,13.15,13.39,5007504.0],["2022-09-20",13.39,13.44,13.26,13.35,3026376.0],["2022-09-21",13.35,14.17,13.1,13.63,10676604.0],["2022-09-22",13.63,13.630000114440918,13.34,13.38,4767582.0],["2022-09-23",13.38,13.49,13.2,13.37,3283994.0],["2022-09-26",13.37,13.369999885559082,12.72,12.78,4834110.0],["2022-09-27",12.78,13.0,12.779999732971191,12.95,2869500.0],["2022-09-28",12.95,12.99,12.64,12.65,2996336.0],["2022-09-29",12.65,13.28,12.649999618530273,13.08,7981699.0],["2022-09-30",13.08,13.6,12.91,13.52,6984852.0],["2022-10-10",13.52,13.520000457763672,13.08,13.11,3296617.0],["2022-10-11",13.11,13.18,12.84,13.07,3103760.0],["2022-10-12",13.07,13.27,12.92,13.24,2851434.0],["2022-10-13",13.24,13.27,13.11,13.15,2538700.0],["2022-10-14",13.15,13.38,13.149999618530273,13.29,3954770.0],["2022-10-17",13.29,13.380000114440918,13.21,13.38,2681438.0],["2022-10-18",13.38,13.72,13.35,13.4,4257410.0],["2022-10-19",13.4,13.65,13.31,13.44,3864092.0],["2022-10-20",13.44,13.59,13.18,13.3,3965851.0],["2022-10-21",13.3,13.8,13.26,13.27,3237734.0],["2022-10-24",13.27,13.52,12.98,13.03,3893350.0],["2022-10-25",13.03,13.11,12.71,12.89,3690328.0],["2022-10-26",12.89,13.14,12.82,12.96,3082919.0],["2022-10-27",12.96,14.26,12.960000038146973,13.47,15294121.0],["2022-10-28",13.47,13.470000267028809,12.71,12.72,10713725.0],["2022-10-31",12.72,12.82,12.51,12.71,5158186.0],["2022-11-01",12.71,13.27,12.710000038146973,13.18,7349843.0],["2022-11-02",13.18,13.49,13.09,13.36,6105887.0],["2022-11-03",13.36,13.4,13.18,13.33,3241917.0],["2022-11-04",13.33,13.58,13.28,13.5,6898806.0],["2022-11-07",13.5,13.54,13.38,13.48,3652248.0],["2022-11-08",13.48,13.57,13.3,13.39,2774289.0],["2022-11-09",13.39,13.47,13.36,13.4,2249166.0],["2022-11-10",13.4,13.53,13.35,13.41,3171796.0],["2022-11-11",13.41,13.76,13.40999984741211,13.55,8041600.0],["2022-11-14",13.55,13.84,13.5,13.56,6238490.0],["2022-11-15",13.56,14.17,13.5,13.94,11488126.0],["2022-11-16",13.94,13.9399995803833,13.69,13.75,6535300.0],["2022-11-17",13.75,13.95,13.67,13.87,5657575.0],["2022-11-18",13.87,13.91,13.6,13.63,5249298.0],["2022-11-21",13.63,13.94,13.630000114440918,13.74,8029889.0],["2022-11-22",13.74,13.76,13.55,13.58,6037934.0],["2022-11-23",13.58,13.61,13.4,13.46,4264613.0],["2022-11-24",13.46,13.6,13.34,13.37,3080569.0],["2022-11-25",13.37,13.52,13.32,13.39,3682350.0],["2022-11-28",13.39,13.390000343322754,13.03,13.23,3486304.0],["2022-11-29",13.23,13.66,13.229999542236328,13.62,6746135.0],["2022-11-30",13.62,13.97,13.6,13.82,9060436.0],["2022-12-01",13.82,14.12,13.71,13.74,7512194.0],["2022-12-02",13.74,13.83,13.6,13.65,3936650.0],["2022-12-05",13.65,13.93,13.649999618530273,13.86,5442221.0],["2022-12-06",13.86,14.1,13.73,13.79,4926057.0],["2022-12-07",13.79,13.92,13.67,13.73,4093080.0],["2022-12-08",13.73,13.78,13.62,13.69,3125346.0],["2022-12-09",13.69,13.79,13.57,13.79,4974592.0],["2022-12-12",13.79,13.81,13.5,13.55,4733220.0],["2022-12-13",13.55,13.64,13.49,13.6,2656819.0],["2022-12-14",13.6,13.66,13.48,13.6,2672947.0],["2022-12-15",13.6,13.62,13.46,13.49,2614042.0],["2022-12-16",13.49,13.53,13.27,13.53,3607751.0],["2022-12-19",13.53,13.56,12.94,12.98,4961296.0],["2022-12-20",12.98,13.08,12.88,12.97,2559624.0],["2022-12-21",12.97,13.02,12.81,12.87,2000073.0],["2022-12-22",12.87,13.03,12.7,12.72,2294000.0],["2022-12-23",12.72,12.85,12.64,12.73,1774300.0],["2022-12-26",12.73,12.83,12.62,12.7,2560296.0],["2022-12-27",12.7,13.09,12.699999809265137,12.86,4270989.0],["2022-12-28",12.86,12.86,12.7,12.72,2123014.0],["2022-12-29",12.72,12.92,12.65,12.8,2838345.0],["2022-12-30",12.8,12.99,12.73,12.94,3099870.0],["2023-01-03",12.94,12.9399995803833,12.65,12.83,3632775.0],["2023-01-04",12.83,12.94,12.77,12.9,3154765.0],["2023-01-05",12.9,13.08,12.899999618530273,12.99,4362969.0],["2023-01-06",12.99,13.03,12.84,12.88,2729419.0],["2023-01-09",12.88,13.09,12.880000114440918,12.97,3264309.0],["2023-01-10",12.97,13.04,12.90999984741211,12.91,2366492.0],["2023-01-11",12.91,12.96,12.81,12.84,2102488.0],["2023-01-12",12.84,12.880000114440918,12.71,12.88,2727260.0],["2023-01-13",12.88,13.0,12.81,12.98,3375200.0],["2023-01-16",12.98,13.55,12.94,13.22,10642579.0],["2023-01-17",13.22,13.87,13.15,13.7,13499164.0],["2023-01-18",13.7,14.15,13.6,13.76,9668682.0],["2023-01-19",13.76,14.19,13.69,14.18,13186369.0],["2023-01-20",14.18,14.2,13.79,13.86,8716537.0],["2023-01-30",13.86,14.05,13.7,13.75,7861946.0],["2023-01-31",13.75,13.85,13.57,13.67,5288800.0],["2023-02-01",13.67,13.91,13.61,13.9,6637707.0],["2023-02-02",13.9,14.04,13.69,13.73,8032765.0],["2023-02-03",13.73,13.83,13.62,13.73,4656996.0],["2023-02-06",13.73,13.729999542236328,13.51,13.55,3700895.0],["2023-02-07",13.55,13.63,13.45,13.53,3753458.0],["2023-02-08",13.53,13.58,13.39,13.43,3870300.0],["2023-02-09",13.43,13.65,13.42,13.6,4917019.0],["2023-02-10",13.6,14.96,13.55,14.22,24595496.0],["2023-02-13",14.22,15.640000343322754,14.11,15.64,49785023.0],["2023-02-14",15.64,15.640000343322754,14.5,14.8,38358645.0],["2023-02-15",14.8,15.18,14.61,14.88,19953153.0],["2023-02-16",14.88,15.2,14.51,14.58,20388811.0],["2023-02-17",14.58,14.64,14.34,14.43,9809556.0],["2023-02-20",14.43,14.99,14.41,14.8,15868046.0],["2023-02-21",14.8,14.800000190734863,14.52,14.77,9703947.0],["2023-02-22",14.77,14.87,14.56,14.66,6710203.0],["2023-02-23",14.66,14.97,14.6,14.63,8149676.0],["2023-02-24",14.63,15.44,14.630000114440918,14.85,16548504.0],["2023-02-27",14.85,14.850000381469727,14.29,14.37,11479755.0],["2023-02-28",14.37,14.53,14.31,14.44,5983356.0],["2023-03-01",14.44,14.54,14.28,14.51,6990429.0],["2023-03-02",14.51,14.84,14.37,14.76,10105067.0],["2023-03-03",14.76,14.760000228881836,14.35,14.45,9701565.0],["2023-03-06",14.45,14.45,14.11,14.14,7789892.0],["2023-03-07",14.14,14.2,13.87,13.88,7464611.0],["2023-03-08",13.88,13.99,13.82,13.96,3548400.0],["2023-03-09",13.96,13.98,13.86,13.91,2621280.0],["2023-03-10",13.91,14.04,13.8,13.87,4010900.0],["2023-03-13",13.87,13.94,13.76,13.93,3452116.0],["2023-03-14",13.93,14.31,13.86,14.09,8970900.0],["2023-03-15",14.09,14.23,13.98,14.13,5927100.0],["2023-03-16",14.13,14.130000114440918,13.8,13.84,4473819.0],["2023-03-17",13.84,14.1,13.84000015258789,13.95,5064462.0],["2023-03-20",13.95,13.99,13.8,13.83,4181458.0],["2023-03-21",13.83,14.01,13.829999923706055,13.99,3232059.0],["2023-03-22",13.99,14.1,13.93,13.98,3422220.0],["2023-03-23",13.98,14.62,13.979999542236328,14.51,14538463.0],["2023-03-24",14.51,14.510000228881836,14.2,14.27,8353767.0],["2023-03-27",14.27,14.4,14.02,14.2,7060435.0],["2023-03-28",14.2,14.39,14.16,14.26,6303248.0],["2023-03-29",14.26,14.260000228881836,13.65,13.89,9505512.0],["2023-03-30",13.89,13.94,13.68,13.81,4982700.0],["2023-03-31",13.81,13.84,13.72,13.82,3345800.0],["2023-04-03",13.82,14.09,13.73,14.02,8134912.0],["2023-04-04",14.02,14.09,13.88,13.92,4614532.0],["2023-04-06",13.92,14.13,13.86,13.95,5247884.0],["2023-04-07",13.95,14.28,13.86,14.21,7704780.0],["2023-04-10",14.21,14.37,14.04,14.1,5920314.0],["2023-04-11",14.1,14.26,14.08,14.12,4633416.0],["2023-04-12",14.12,14.2,14.0,14.1,4104683.0],["2023-04-13",14.1,14.100000381469727,13.93,14.0,3961831.0],["2023-04-14",14.0,14.09,13.93,13.94,3898377.0],["2023-04-17",13.94,14.18,13.86,14.16,6107100.0],["2023-04-18",14.16,14.27,14.02,14.07,4927897.0],["2023-04-19",14.07,14.11,13.75,13.75,5835226.0],["2023-04-20",13.75,13.75,13.51,13.63,3909028.0],["2023-04-21",13.63,13.71,13.2,13.33,5533277.0],["2023-04-24",13.33,13.43,13.02,13.17,3479601.0],["2023-04-25",13.17,13.28,12.91,13.1,4033649.0],["2023-04-26",13.1,13.2,13.05,13.19,3156113.0],["2023-04-27",13.19,13.38,13.15,13.31,3801310.0],["2023-04-28",13.31,13.62,13.3100004196167,13.58,4137253.0],["2023-05-04",13.58,13.75,13.48,13.69,3866488.0],["2023-05-05",13.69,13.86,13.63,13.67,4159700.0],["2023-05-08",13.67,13.86,13.56,13.77,5137954.0],["2023-05-09",13.77,14.2,13.71,13.85,14405965.0],["2023-05-10",13.85,13.850000381469727,13.61,13.63,6515535.0],["2023-05-11",13.63,13.72,13.569999694824219,13.57,3403412.0],["2023-05-12",13.57,13.64,13.44,13.46,3110903.0],["2023-05-15",13.46,13.63,13.26,13.61,3653456.0],["2023-05-16",13.61,13.61,13.34,13.37,2727500.0],["2023-05-17",13.37,13.5,13.31,13.42,1919748.0],["2023-05-18",13.42,13.48,13.32,13.34,2766340.0],["2023-05-19",13.34,13.36,13.16,13.2,2779200.0],["2023-05-22",13.2,13.199999809265137,13.05,13.11,3404998.0],["2023-05-23",13.11,13.17,13.05,13.09,3344717.0],["2023-05-24",13.09,13.22,13.01,13.11,3527783.0],["2023-05-25",13.11,13.44,13.06,13.17,6501941.0],["2023-05-26",13.17,13.18,12.87,13.16,4501829.0],["2023-05-29",13.16,13.2,12.95,13.0,3153491.0],["2023-05-30",13.0,13.08,12.82,12.95,3022684.0],["2023-05-31",12.95,12.95,12.82,12.83,2522700.0],["2023-06-01",12.83,12.96,12.76,12.88,2016800.0],["2023-06-02",12.88,13.0,12.88,12.97,2256400.0],["2023-06-05",12.97,12.970000267028809,12.76,12.77,3218800.0],["2023-06-06",12.77,12.82,12.5,12.54,3491800.0],["2023-06-07",12.54,12.68,12.52,12.54,1850552.0],["2023-06-08",12.54,12.65,12.48,12.59,2083498.0],["2023-06-09",12.59,12.66,12.47,12.56,2415900.0],["2023-06-12",12.56,12.58,12.33,12.44,4551900.0],["2023-06-13",12.44,12.49,12.35,12.44,2333601.0],["2023-06-14",12.44,12.57,12.43,12.48,2700696.0],["2023-06-15",12.48,12.66,12.45,12.62,3387900.0],["2023-06-16",12.62,12.68,12.55,12.62,2494626.0],["2023-06-19",12.62,12.619999885559082,12.449999809265137,12.45,2899274.0],["2023-06-20",12.45,12.48,12.39,12.39,2392400.0],["2023-06-21",12.39,12.44,12.21,12.27,3522175.0],["2023-06-26",12.27,12.270000457763672,12.01,12.04,2965898.0],["2023-06-27",12.04,12.22,12.039999961853027,12.15,1804372.0],["2023-06-28",12.15,12.58,12.05,12.32,4402208.0],["2023-06-29",12.32,12.66,12.23,12.43,5406135.0],["2023-06-30",12.43,12.6,12.33,12.48,3295430.0],["2023-07-03",12.48,12.56,12.43,12.53,3323466.0],["2023-07-04",12.53,12.529999732971191,12.39,12.44,2954491.0],["2023-07-05",12.44,12.44,12.3,12.33,2036200.0],["2023-07-06",12.33,12.33,12.2,12.23,2090483.0],["2023-07-07",12.23,13.07,12.2,12.76,13500733.0],["2023-07-10",12.76,12.760000228881836,12.43,12.48,6556562.0],["2023-07-11",12.48,12.54,12.38,12.48,3498486.0],["2023-07-12",12.48,12.5,12.33,12.34,3349771.0],["2023-07-13",12.34,12.55,12.34000015258789,12.5,4171415.0],["2023-07-14",12.5,12.57,12.41,12.46,2932030.0],["2023-07-17",12.46,12.460000038146973,12.18,12.23,3555771.0],["2023-07-18",12.23,12.29,12.14,12.27,2668700.0],["2023-07-19",12.27,12.48,12.21,12.44,2839973.0],["2023-07-20",12.44,12.52,12.32,12.38,2200000.0],["2023-07-21",12.38,12.53,12.33,12.52,2653990.0],["2023-07-24",12.52,12.54,12.42,12.46,1664106.0],["2023-07-25",12.46,12.98,12.460000038146973,12.85,11156609.0],["2023-07-26",12.85,12.88,12.67,12.79,5371080.0],["2023-07-27",12.79,12.87,12.69,12.73,3498085.0],["2023-07-28",12.73,13.63,12.71,13.47,19136982.0],["2023-07-31",13.47,13.8,13.36,13.5,19286681.0],["2023-08-01",13.5,13.7,13.31,13.57,12659889.0],["2023-08-02",13.57,14.22,13.5,14.11,24892239.0],["2023-08-03",14.11,14.68,13.71,14.55,35392993.0],["2023-08-04",14.55,15.6,14.45,14.48,65307596.0],["2023-08-07",14.48,15.6,14.21,15.18,56948626.0],["2023-08-08",15.18,16.6,14.3,15.2,81236580.0],["2023-08-09",15.2,15.86,14.82,15.54,66693928.0],["2023-08-10",15.54,17.09,15.24,16.56,117884038.0],["2023-08-11",16.56,16.559999465942383,14.899999618530273,14.9,86127767.0],["2023-08-14",14.9,14.899999618530273,13.9,14.13,51841754.0],["2023-08-15",14.13,14.39,13.83,14.36,43424876.0],["2023-08-16",14.36,14.9,13.7,14.57,53752173.0],["2023-08-17",14.57,14.78,14.19,14.47,44081300.0],["2023-08-18",14.47,14.6,13.97,13.97,25769031.0],["2023-08-21",13.97,14.09,13.65,13.68,19125322.0],["2023-08-22",13.68,13.99,13.53,13.81,23243334.0],["2023-08-23",13.81,13.8100004196167,13.23,13.24,22569262.0],["2023-08-24",13.24,14.27,13.239999771118164,13.7,36736414.0],["2023-08-25",13.7,15.07,13.699999809265137,15.07,39926231.0],["2023-08-28",15.07,16.58,15.069999694824219,16.58,13150899.0],["2023-08-29",16.58,17.96,16.3,16.45,179916279.0],["2023-08-30",16.45,16.450000762939453,14.81,14.81,94114611.0],["2023-08-31",14.81,14.8100004196167,13.83,13.87,83045669.0],["2023-09-01",13.87,14.07,13.64,13.71,45177570.0],["2023-09-04",13.71,13.82,13.56,13.75,37337766.0],["2023-09-05",13.75,14.35,13.58,14.12,70862655.0],["2023-09-06",14.12,14.71,13.9,14.23,70097693.0],["2023-09-07",14.23,14.58,14.06,14.31,59485025.0],["2023-09-08",14.31,14.32,13.89,14.18,35826961.0],["2023-09-11",14.18,14.25,13.72,14.09,33793569.0],["2023-09-12",14.09,14.09000015258789,13.8,13.82,25256481.0],["2023-09-13",13.82,13.86,13.53,13.62,19572100.0],["2023-09-14",13.62,13.67,13.38,13.46,18514588.0],["2023-09-15",13.46,13.58,13.27,13.29,20185456.0],["2023-09-18",13.29,13.53,13.18,13.41,17477604.0],["2023-09-19",13.41,13.47,13.29,13.31,13481213.0],["2023-09-20",13.31,13.42,13.1899995803833,13.19,10100100.0],["2023-09-21",13.19,13.33,13.0,13.08,14772944.0],["2023-09-22",13.08,13.44,13.07,13.42,21043300.0],["2023-09-25",13.42,13.420000076293945,12.91,12.96,20714332.0],["2023-09-26",12.96,13.08,12.89,12.9,10228024.0],["2023-09-27",12.9,13.08,12.89,12.94,11594051.0],["2023-09-28",12.94,13.06,12.92,12.98,8182077.0],["2023-10-09",12.98,12.979999542236328,12.7,12.73,10693188.0],["2023-10-10",12.73,12.84,12.64,12.66,7706336.0],["2023-10-11",12.66,12.74,12.55,12.56,9997857.0],["2023-10-12",12.56,12.76,12.5600004196167,12.66,8768802.0],["2023-10-13",12.66,13.08,12.53,12.77,18292484.0],["2023-10-16",12.77,12.79,12.56,12.63,13200811.0],["2023-10-17",12.63,12.99,12.5,12.76,18569821.0],["2023-10-18",12.76,12.98,12.58,12.81,18387104.0],["2023-10-19",12.81,14.09000015258789,12.81,14.09,88601254.0],["2023-10-20",14.09,15.5,14.09000015258789,15.5,130903495.0],["2023-10-23",15.5,16.97,14.6,15.89,159921210.0],["2023-10-24",15.89,17.48,15.21,17.48,138043130.0],["2023-10-25",17.48,19.23,16.97,17.02,211908348.0],["2023-10-26",17.02,17.79,15.81,16.43,160786787.0],["2023-10-27",16.43,17.08,15.51,15.69,122447966.0],["2023-10-30",15.69,15.6899995803833,14.78,14.88,108274264.0],["2023-10-31",14.88,15.18,14.8,14.96,78367129.0],["2023-11-01",14.96,15.28,14.8,15.0,68385657.0],["2023-11-02",15.0,15.15,14.6,14.65,53017928.0],["2023-11-03",14.65,15.33,14.46,15.08,79786304.0],["2023-11-06",15.08,16.59000015258789,15.079999923706055,16.59,100156263.0],["2023-11-07",16.59,18.05,16.59000015258789,17.18,152977751.0],["2023-11-08",17.18,18.3,16.82,17.56,133719257.0],["2023-11-09",17.56,17.559999465942383,16.6,16.65,88752985.0],["2023-11-10",16.65,17.47,16.3,16.56,92356927.0],["2023-11-13",16.56,16.68,16.08,16.17,60417080.0],["2023-11-14",16.17,16.48,15.92,16.18,66055340.0],["2023-11-15",16.18,16.66,16.02,16.07,55399733.0],["2023-11-16",16.07,16.22,15.75,15.78,44835325.0],["2023-11-17",15.78,15.850000381469727,15.61,15.85,32877715.0],["2023-11-20",15.85,16.49,15.52,16.22,63117186.0],["2023-11-21",16.22,16.38,15.8,15.9,50897747.0],["2023-11-22",15.9,16.0,15.57,15.6,31267469.0],["2023-11-23",15.6,16.08,15.53,16.0,45098860.0],["2023-11-24",16.0,16.39,15.5,16.15,66635808.0],["2023-11-27",16.15,16.149999618530273,15.5,15.85,39685891.0],["2023-11-28",15.85,15.96,15.58,15.7,28337453.0],["2023-11-29",15.7,15.72,15.239999771118164,15.24,35820571.0],["2023-11-30",15.24,15.43,15.13,15.26,23918641.0],["2023-12-01",15.26,15.47,15.08,15.38,21155410.0],["2023-12-04",15.38,15.69,15.16,15.17,32713516.0],["2023-12-05",15.17,15.48,14.9,15.08,30809739.0],["2023-12-06",15.08,15.93,15.0,15.45,54104932.0],["2023-12-07",15.45,15.51,15.16,15.48,36168040.0],["2023-12-08",15.48,15.479999542236328,14.949999809265137,14.95,32563263.0],["2023-12-11",14.95,15.33,14.83,15.2,30395833.0],["2023-12-12",15.2,15.199999809265137,14.85,14.95,24563181.0],["2023-12-13",14.95,14.949999809265137,14.65999984741211,14.66,17794901.0],["2023-12-14",14.66,14.85,14.54,14.56,16204807.0],["2023-12-15",14.56,14.74,14.5,14.6,16265600.0],["2023-12-18",14.6,14.94,14.55,14.73,28881728.0],["2023-12-19",14.73,14.88,14.17,14.52,31438079.0],["2023-12-20",14.52,14.56,14.21,14.24,23304977.0],["2023-12-21",14.24,14.94,14.12,14.65,35088337.0],["2023-12-22",14.65,14.79,14.37,14.58,26565196.0],["2023-12-25",14.58,14.6,13.3,13.89,35506585.0],["2023-12-26",13.89,14.4,13.71,14.07,26759566.0],["2023-12-27",14.07,15.05,13.95,14.68,49679428.0],["2023-12-28",14.68,15.28,14.39,14.96,53537406.0],["2023-12-29",14.96,14.960000038146973,14.55,14.67,34172148.0],["2024-01-02",14.67,14.670000076293945,14.2,14.22,24053052.0],["2024-01-03",14.22,14.3,14.02,14.21,16493314.0],["2024-01-04",14.21,14.210000038146973,14.0,14.03,12240109.0],["2024-01-05",14.03,14.13,13.71,13.77,18954414.0],["2024-01-08",13.77,13.91,13.58,13.7,14232219.0],["2024-01-09",13.7,13.89,13.47,13.57,16546719.0],["2024-01-10",13.57,13.63,13.31,13.32,12897390.0],["2024-01-11",13.32,13.62,13.21,13.57,16463402.0],["2024-01-12",13.57,13.69,13.33,13.35,15239365.0],["2024-01-15",13.35,13.44,13.17,13.26,11669030.0],["2024-01-16",13.26,13.65,13.2,13.65,29638748.0],["2024-01-17",13.65,13.649999618530273,13.38,13.44,18306406.0],["2024-01-18",13.44,13.4399995803833,12.87,13.38,26956237.0],["2024-01-19",13.38,13.62,12.979999542236328,12.98,22567898.0],["2024-01-22",12.98,12.979999542236328,12.29,12.39,22132176.0],["2024-01-23",12.39,12.78,12.21,12.66,18831168.0],["2024-01-24",12.66,13.54,12.27,13.2,38970212.0],["2024-01-25",13.2,13.35,12.95,13.2,32019536.0],["2024-01-26",13.2,14.37,13.03,13.67,54880768.0],["2024-01-29",13.67,13.69,12.8,12.84,34270609.0],["2024-01-30",12.84,13.2,12.51,12.6,21536485.0],["2024-01-31",12.6,12.61,11.72,11.74,31246062.0],["2024-02-01",11.74,12.1,11.38,11.71,19242666.0],["2024-02-02",11.71,11.91,10.71,11.08,26461203.0],["2024-02-05",11.08,11.079999923706055,9.99,10.02,28189095.0],["2024-02-06",10.02,10.91,9.57,10.68,27172803.0],["2024-02-07",10.68,11.28,10.59,10.85,25766325.0],["2024-02-08",10.85,11.3,10.850000381469727,11.1,24497246.0],["2024-02-19",11.1,11.45,10.82,11.35,24070350.0],["2024-02-20",11.35,11.56,11.15,11.45,25011748.0],["2024-02-21",11.45,11.83,11.25,11.45,29896956.0],["2024-02-22",11.45,11.78,11.33,11.72,24679803.0],["2024-02-23",11.72,12.35,11.720000267028809,12.24,35733146.0],["2024-02-26",12.24,12.25,11.92,12.01,23946851.0],["2024-02-27",12.01,12.270000457763672,11.89,12.27,25512719.0],["2024-02-28",12.27,12.64,11.82,11.85,41454862.0],["2024-02-29",11.85,12.23,11.76,12.22,25135616.0],["2024-03-01",12.22,12.46,12.13,12.35,19272495.0],["2024-03-04",12.35,12.350000381469727,12.03,12.18,14278256.0],["2024-03-05",12.18,12.35,11.97,12.01,14876546.0],["2024-03-06",12.01,12.12,11.81,11.99,13459559.0],["2024-03-07",11.99,12.11,11.77,11.78,13753528.0],["2024-03-08",11.78,11.83,11.68,11.78,10010216.0],["2024-03-11",11.78,12.0,11.74,12.0,12079771.0],["2024-03-12",12.0,12.33,12.0,12.25,18663087.0],["2024-03-13",12.25,12.25,12.05,12.11,12930642.0],["2024-03-14",12.11,12.63,12.09,12.24,37240945.0],["2024-03-15",12.24,13.13,12.01,12.76,53916974.0],["2024-03-18",12.76,13.0,12.59,12.91,45299953.0],["2024-03-19",12.91,12.90999984741211,12.5,12.53,23071169.0],["2024-03-20",12.53,12.61,12.44,12.52,17799911.0],["2024-03-21",12.52,12.72,12.49,12.53,18923562.0],["2024-03-22",12.53,12.64,12.18,12.18,17118970.0],["2024-03-25",12.18,12.180000305175781,11.63,11.63,17118122.0],["2024-03-26",11.63,11.79,11.39,11.58,12652722.0],["2024-03-27",11.58,11.579999923706055,11.05,11.09,14300752.0],["2024-03-28",11.09,12.2,11.09000015258789,11.91,41514581.0],["2024-03-29",11.91,11.90999984741211,11.45,11.67,21596139.0],["2024-04-01",11.67,12.34,11.670000076293945,12.19,31370230.0],["2024-04-02",12.19,12.1899995803833,11.79,11.82,19414578.0],["2024-04-03",11.82,11.819999694824219,11.55,11.63,11446665.0],["2024-04-08",11.63,11.630000114440918,11.31,11.34,9673713.0],["2024-04-09",11.34,11.43,11.26,11.32,8411770.0],["2024-04-10",11.32,11.319999694824219,10.91,11.06,11412976.0],["2024-04-11",11.06,11.16,10.95,10.99,8029768.0],["2024-04-12",10.99,11.11,10.78,10.86,8479704.0],["2024-04-15",10.86,10.88,10.11,10.49,21810089.0],["2024-04-16",10.49,10.489999771118164,9.4399995803833,9.44,25304387.0],["2024-04-17",9.44,10.08,9.4399995803833,10.03,18639646.0],["2024-04-18",10.03,10.13,9.71,9.94,18539132.0],["2024-04-19",9.94,10.02,9.68,9.89,14010308.0],["2024-04-22",9.89,10.58,9.890000343322754,10.4,29652926.0],["2024-04-23",10.4,10.59,10.09,10.13,19542948.0],["2024-04-24",10.13,10.22,9.9,10.15,13311015.0],["2024-04-25",10.15,10.2,10.03,10.04,9487601.0],["2024-04-26",10.04,11.04,10.039999961853027,11.04,35188560.0],["2024-04-29",11.04,11.81,10.97,11.36,48202930.0],["2024-04-30",11.36,11.37,10.98,11.08,28636537.0],["2024-05-06",11.08,11.34,11.0,11.03,18854232.0],["2024-05-07",11.03,11.1,10.89,11.0,12759628.0],["2024-05-08",11.0,11.0,10.67,10.71,12602300.0],["2024-05-09",10.71,10.8,10.67,10.69,14847731.0],["2024-05-10",10.69,10.76,10.51,10.73,12778167.0],["2024-05-13",10.73,10.78,10.42,10.66,14806480.0],["2024-05-14",10.66,11.35,10.65999984741211,11.25,36600823.0],["2024-05-15",11.25,11.26,10.61,10.63,31694107.0],["2024-05-16",10.63,11.28,10.630000114440918,10.99,32638958.0],["2024-05-17",10.99,10.989999771118164,10.41,10.91,22540267.0],["2024-05-20",10.91,10.97,10.73,10.78,14248300.0],["2024-05-21",10.78,10.779999732971191,10.55,10.58,10465600.0],["2024-05-22",10.58,10.68,10.45,10.48,10577100.0],["2024-05-23",10.48,10.479999542236328,10.18,10.23,10756113.0],["2024-05-24",10.23,10.27,10.029999732971191,10.03,9007070.0],["2024-05-27",10.03,10.14,9.86,10.05,8867646.0],["2024-05-28",10.05,10.07,9.9,9.92,6151100.0],["2024-05-29",9.92,10.16,9.81,9.87,10890871.0],["2024-05-30",9.87,9.99,9.73,9.97,9064912.0],["2024-05-31",9.97,10.04,9.86,9.88,6960200.0],["2024-06-03",9.88,9.880000114440918,9.55,9.64,10455839.0],["2024-06-04",9.64,9.73,9.47,9.52,10485707.0],["2024-06-05",9.52,9.520000457763672,9.03,9.13,13191002.0],["2024-06-06",9.13,9.48,8.22,8.22,37034429.0],["2024-06-07",8.22,8.29,7.45,8.03,34205279.0],["2024-06-11",8.03,8.12,7.78,8.0,15998924.0],["2024-06-12",8.0,8.27,7.96,8.2,14667083.0],["2024-06-13",8.2,8.27,8.03,8.09,10782661.0],["2024-06-14",8.09,8.3,8.0,8.19,12865373.0],["2024-06-17",8.19,8.44,8.1,8.37,12052406.0],["2024-06-18",8.37,8.52,8.31,8.51,10416500.0],["2024-06-19",8.51,8.58,8.3,8.32,8716381.0],["2024-06-20",8.32,8.35,8.0,8.01,11686900.0],["2024-06-21",8.01,8.16,8.010000228881836,8.03,7976700.0],["2024-06-24",8.03,8.029999732971191,7.63,7.7,10994477.0],["2024-06-25",7.7,7.82,7.61,7.71,8719535.0],["2024-06-26",7.71,7.94,7.63,7.91,8762037.0],["2024-06-27",7.91,7.92,7.65,7.68,6955100.0],["2024-06-28",7.68,7.8,7.49,7.5,10527433.0],["2024-07-01",7.5,7.56,7.3,7.52,8593720.0],["2024-07-02",7.52,7.96,7.519999980926514,7.66,21390773.0],["2024-07-03",7.66,8.13,7.63,8.0,25019604.0],["2024-07-04",8.0,8.04,7.63,7.66,18284877.0],["2024-07-05",7.66,8.43,7.659999847412109,8.19,50838620.0],["2024-07-08",8.19,8.1899995803833,7.81,7.88,33520324.0],["2024-07-09",7.88,8.03,7.59,7.91,32322353.0],["2024-07-10",7.91,7.909999847412109,7.49,7.57,22629162.0],["2024-07-11",7.57,7.92,7.570000171661377,7.74,24779134.0],["2024-07-12",7.74,8.04,7.7,7.78,18511200.0],["2024-07-15",7.78,7.8,7.58,7.63,11897381.0],["2024-07-16",7.63,7.69,7.55,7.59,10685890.0],["2024-07-17",7.59,7.66,7.52,7.56,9882330.0],["2024-07-18",7.56,7.61,7.39,7.58,10880861.0],["2024-07-19",7.58,7.68,7.41,7.64,12765871.0],["2024-07-22",7.64,8.4,7.639999866485596,8.4,60757767.0],["2024-07-23",8.4,9.24,8.32,9.24,85590329.0],["2024-07-24",9.24,9.239999771118164,8.319999694824219,8.32,63233642.0],["2024-07-25",8.32,9.15,8.12,9.15,66578226.0],["2024-07-26",9.15,10.07,9.149999618530273,10.07,39562092.0],["2024-07-29",10.07,11.06,9.27,10.33,103186319.0],["2024-07-30",10.33,11.36,9.99,10.73,131602136.0],["2024-07-31",10.73,11.800000190734863,10.729999542236328,11.8,70077004.0],["2024-08-01",11.8,12.98,11.800000190734863,12.98,104023716.0],["2024-08-02",12.98,13.5,11.68,11.74,164421321.0],["2024-08-05",11.74,12.86,11.25,12.5,144614967.0],["2024-08-06",12.5,13.1,11.25,11.25,120772630.0],["2024-08-07",11.25,11.25,10.28,10.37,96602751.0],["2024-08-08",10.37,10.69,10.07,10.13,79214614.0],["2024-08-09",10.13,10.33,10.04,10.08,52531070.0],["2024-08-12",10.08,10.25,9.88,10.09,40650752.0],["2024-08-13",10.09,11.100000381469727,10.0,11.1,92919375.0],["2024-08-14",11.1,11.98,10.91,11.6,121798490.0],["2024-08-15",11.6,12.42,11.34,11.97,119242345.0],["2024-08-16",11.97,11.970000267028809,11.31,11.35,76480649.0],["2024-08-19",11.35,11.37,10.96,11.03,49106996.0],["2024-08-20",11.03,11.64,10.91,11.2,72996900.0],["2024-08-21",11.2,11.66,11.02,11.36,64080167.0],["2024-08-22",11.36,11.76,10.22,10.22,89187514.0],["2024-08-23",10.22,10.84,10.220000267028809,10.5,65810973.0],["2024-08-26",10.5,10.57,9.99,10.06,52138289.0],["2024-08-27",10.06,10.47,9.75,10.22,59180606.0],["2024-08-28",10.22,10.53,9.95,10.09,46765700.0],["2024-08-29",10.09,10.39,10.01,10.24,43607309.0],["2024-08-30",10.24,10.55,10.1,10.32,61950505.0],["2024-09-02",10.32,10.319999694824219,9.38,9.47,59076200.0],["2024-09-03",9.47,9.470000267028809,9.2,9.27,40400449.0],["2024-09-04",9.27,9.44,9.21,9.26,33308641.0],["2024-09-05",9.26,9.62,9.25,9.55,41335735.0],["2024-09-06",9.55,10.51,9.550000190734863,10.04,103546108.0],["2024-09-09",10.04,10.039999961853027,9.36,9.72,68474648.0],["2024-09-10",9.72,9.75,9.41,9.6,37391419.0],["2024-09-11",9.6,9.600000381469727,9.39,9.54,27683382.0],["2024-09-12",9.54,9.59,9.41,9.42,24925600.0],["2024-09-13",9.42,9.6,9.28,9.29,32506332.0],["2024-09-18",9.29,9.47,9.11,9.34,26691200.0],["2024-09-19",9.34,10.27,9.3,9.99,99016697.0],["2024-09-20",9.99,10.02,9.73,9.83,69255819.0],["2024-09-23",9.83,10.24,9.829999923706055,10.1,65173264.0],["2024-09-24",10.1,11.11,9.92,11.11,101003866.0],["2024-09-25",11.11,12.21,11.109999656677246,11.28,134917865.0],["2024-09-26",11.28,12.4,10.95,12.11,115213504.0],["2024-09-27",12.11,13.32,11.81,13.32,128495819.0],["2024-09-30",13.32,14.65,13.319999694824219,14.65,103717932.0],["2024-10-08",14.65,16.1200008392334,14.649999618530273,16.12,79394382.0],["2024-10-09",16.12,16.27,14.51,14.51,102394237.0],["2024-10-10",14.51,14.7,13.06,13.1,86288825.0],["2024-10-11",13.1,13.9,12.78,13.4,67689707.0],["2024-10-14",13.4,13.399999618530273,12.23,13.17,65569239.0],["2024-10-15",13.17,13.28,12.71,12.75,45111200.0],["2024-10-16",12.75,13.04,12.42,12.64,38531918.0],["2024-10-17",12.64,13.0,12.48,12.51,36769165.0],["2024-10-18",12.51,13.57,12.39,13.05,72096304.0],["2024-10-21",13.05,13.050000190734863,12.67,12.8,53726251.0],["2024-10-22",12.8,13.9,12.75,13.59,85908331.0],["2024-10-23",13.59,13.97,13.08,13.3,74705891.0],["2024-10-24",13.3,14.6,13.05,14.25,110311035.0],["2024-10-25",14.25,14.25,13.65,14.03,79835475.0],["2024-10-28",14.03,14.32,13.83,14.02,55743903.0],["2024-10-29",14.02,14.07,13.31,13.35,63258334.0],["2024-10-30",13.35,13.350000381469727,12.85,13.12,38993745.0],["2024-10-31",13.12,13.54,12.86,13.26,50907769.0],["2024-11-01",13.26,13.3,12.55,12.56,45068161.0],["2024-11-04",12.56,12.95,12.56,12.95,29020742.0],["2024-11-05",12.95,13.52,12.81,13.5,52888996.0],["2024-11-06",13.5,13.94,13.39,13.5,56531382.0],["2024-11-07",13.5,14.4,13.21,14.2,76495514.0],["2024-11-08",14.2,14.58,13.66,13.78,61719371.0],["2024-11-11",13.78,13.95,13.5,13.95,37914644.0],["2024-11-12",13.95,15.0,13.86,14.55,94920118.0],["2024-11-13",14.55,15.08,14.2,14.73,72971845.0],["2024-11-14",14.73,14.729999542236328,13.83,13.89,51871449.0],["2024-11-15",13.89,14.89,13.77,14.09,69142556.0],["2024-11-18",14.09,14.09000015258789,12.71,13.04,60159230.0],["2024-11-19",13.04,14.34,12.82,14.12,77638170.0],["2024-11-20",14.12,14.119999885559082,13.51,13.96,51498478.0],["2024-11-21",13.96,14.16,13.68,14.0,46154751.0],["2024-11-22",14.0,14.0,13.17,13.18,38672382.0],["2024-11-25",13.18,13.79,12.9,13.47,40127852.0],["2024-11-26",13.47,14.82,13.4,14.82,125139644.0],["2024-11-27",14.82,16.3,14.819999694824219,16.3,112551062.0],["2024-11-28",16.3,17.93000030517578,16.299999237060547,17.93,209104132.0],["2024-11-29",17.93,19.72,16.78,19.72,212434122.0],["2024-12-02",19.72,19.719999313354492,17.75,17.75,202369886.0],["2024-12-03",17.75,17.75,15.98,16.52,170555432.0],["2024-12-04",16.52,16.520000457763672,16.0,16.1,88870106.0],["2024-12-05",16.1,16.46,16.01,16.18,78564002.0],["2024-12-06",16.18,16.9,15.92,16.38,106523874.0],["2024-12-09",16.38,16.3799991607666,15.64,15.86,73139367.0],["2024-12-10",15.86,16.65,15.82,15.87,74405925.0],["2024-12-11",15.87,16.14,15.63,15.87,44132672.0],["2024-12-12",15.87,16.64,15.8,16.36,90015910.0],["2024-12-13",16.36,17.01,15.8,16.48,109972367.0],["2024-12-16",16.48,16.479999542236328,14.91,15.17,86186299.0],["2024-12-17",15.17,15.170000076293945,14.5,14.54,50926400.0],["2024-12-18",14.54,14.83,14.35,14.69,35006900.0],["2024-12-19",14.69,15.19,14.41,14.95,50922822.0],["2024-12-20",14.95,15.14,14.76,14.93,37299056.0],["2024-12-23",14.93,15.0,14.34,14.43,35049100.0],["2024-12-24",14.43,14.6,14.08,14.52,36982770.0],["2024-12-25",14.52,15.13,14.36,14.86,49750589.0],["2024-12-26",14.86,15.1,14.65,15.05,40686541.0],["2024-12-27",15.05,15.49,14.9,15.21,56923747.0],["2024-12-30",15.21,15.210000038146973,14.93,15.05,28758391.0],["2024-12-31",15.05,16.19,14.64,15.12,79204061.0],["2025-01-02",15.12,15.119999885559082,14.11,14.25,52763693.0],["2025-01-03",14.25,14.25,13.02,13.1,49405606.0],["2025-01-06",13.1,13.43,12.73,13.15,33568067.0],["2025-01-07",13.15,13.27,12.82,13.22,31683600.0],["2025-01-08",13.22,13.26,12.76,13.06,29722350.0],["2025-01-09",13.06,13.19,12.9,12.98,23086086.0],["2025-01-10",12.98,13.09,12.3,12.35,32488440.0],["2025-01-13",12.35,12.36,11.98,12.28,22416803.0],["2025-01-14",12.28,13.2,12.279999732971191,13.18,48883772.0],["2025-01-15",13.18,13.36,13.01,13.12,29563087.0],["2025-01-16",13.12,13.75,13.119999885559082,13.36,43007406.0],["2025-01-17",13.36,13.65,13.21,13.45,32083004.0],["2025-01-20",13.45,13.67,13.13,13.21,40255204.0],["2025-01-21",13.21,13.33,12.91,13.1,23609751.0],["2025-01-22",13.1,13.45,13.1,13.26,35571747.0],["2025-01-23",13.26,13.86,13.11,13.15,42684365.0],["2025-01-24",13.15,13.3,13.01,13.23,23055222.0],["2025-01-27",13.23,13.34,12.7,12.71,21804300.0],["2025-02-05",12.71,13.07,12.67,12.96,21162200.0],["2025-02-06",12.96,13.27,12.8,13.21,24938899.0],["2025-02-07",13.21,14.0,13.12,13.69,57146137.0],["2025-02-10",13.69,13.84,13.53,13.75,33618724.0],["2025-02-11",13.75,15.13,13.46,14.8,107985050.0],["2025-02-12",14.8,15.34,14.47,15.08,93067828.0],["2025-02-13",15.08,15.079999923706055,14.5,14.5,65237399.0],["2025-02-14",14.5,14.62,14.21,14.58,42139700.0],["2025-02-17",14.58,14.87,14.3,14.46,36687893.0],["2025-02-18",14.46,14.460000038146973,13.76,13.8,37077600.0],["2025-02-19",13.8,14.04,13.75,13.94,35093674.0],["2025-02-20",13.94,14.15,13.75,14.06,31875116.0],["2025-02-21",14.06,14.47,13.96,14.23,47438700.0],["2025-02-24",14.23,14.229999542236328,13.96,14.08,28761450.0],["2025-02-25",14.08,14.079999923706055,13.75,13.86,23668900.0],["2025-02-26",13.86,14.29,13.84,14.28,40679068.0],["2025-02-27",14.28,14.3,13.72,14.01,38935800.0],["2025-02-28",14.01,14.19,13.21,13.23,34081322.0],["2025-03-03",13.23,13.43,13.06,13.25,22448693.0],["2025-03-04",13.25,13.39,13.15,13.37,16099693.0],["2025-03-05",13.37,13.48,13.2,13.38,18019698.0],["2025-03-06",13.38,13.73,13.380000114440918,13.66,28729208.0],["2025-03-07",13.66,13.65999984741211,13.24,13.33,20527700.0],["2025-03-10",13.33,13.41,13.28,13.4,11847951.0],["2025-03-11",13.4,13.46,13.2,13.39,12525203.0],["2025-03-12",13.39,13.76,13.38,13.45,23754702.0],["2025-03-13",13.45,14.1,13.449999809265137,13.49,31900346.0],["2025-03-14",13.49,13.95,13.42,13.78,43074139.0],["2025-03-17",13.78,13.779999732971191,13.51,13.54,23859821.0],["2025-03-18",13.54,13.63,13.51,13.6,15882802.0],["2025-03-19",13.6,13.7,13.51,13.55,15934700.0],["2025-03-20",13.55,13.550000190734863,13.24,13.31,19460707.0],["2025-03-21",13.31,13.36,12.91,12.93,18810500.0],["2025-03-24",12.93,12.94,12.48,12.71,20908410.0],["2025-03-25",12.71,12.74,12.52,12.58,10003093.0],["2025-03-26",12.58,12.75,12.579999923706055,12.63,9142670.0],["2025-03-27",12.63,12.72,12.46,12.57,10563600.0],["2025-03-28",12.57,12.72,12.53,12.62,10816700.0],["2025-03-31",12.62,12.74,12.35,12.48,12175100.0],["2025-04-01",12.48,12.62,12.38,12.51,10425009.0],["2025-04-02",12.51,12.72,12.49,12.59,11601541.0],["2025-04-03",12.59,12.71,12.43,12.58,10040702.0],["2025-04-07",12.58,12.579999923706055,11.319999694824219,11.32,18456659.0],["2025-04-08",11.32,11.54,10.75,11.02,24406900.0],["2025-04-09",11.02,11.25,10.28,11.15,23547758.0],["2025-04-10",11.15,11.52,11.149999618530273,11.27,17371658.0],["2025-04-11",11.27,11.64,11.17,11.42,18379300.0],["2025-04-14",11.42,11.62,11.4,11.47,12593300.0],["2025-04-15",11.47,11.49,11.33,11.38,8158576.0],["2025-04-16",11.38,11.380000114440918,10.98,11.13,11820800.0],["2025-04-17",11.13,11.25,11.01,11.11,8521005.0],["2025-04-18",11.11,11.76,11.04,11.44,21598144.0],["2025-04-21",11.44,11.63,11.28,11.48,13772356.0],["2025-04-22",11.48,11.56,11.4,11.49,12156700.0],["2025-04-23",11.49,11.57,11.4,11.46,9329700.0],["2025-04-24",11.46,11.47,11.17,11.18,9944800.0],["2025-04-25",11.18,11.33,11.15999984741211,11.16,11426551.0],["2025-04-28",11.16,11.17,10.94,10.96,9740397.0],["2025-04-29",10.96,11.15,10.93,11.08,9885151.0],["2025-04-30",11.08,11.16,10.95,10.96,12392178.0],["2025-05-06",10.96,11.86,10.960000038146973,11.58,34833378.0],["2025-05-07",11.58,12.74,11.579999923706055,12.13,78813536.0],["2025-05-08",12.13,12.18,11.8,11.92,46179736.0],["2025-05-09",11.92,11.97,11.59,11.61,23893520.0],["2025-05-12",11.61,12.77,11.609999656677246,12.6,68517730.0],["2025-05-13",12.6,13.21,12.5,12.54,72721263.0],["2025-05-14",12.54,13.79,12.28,13.79,120660890.0],["2025-05-15",13.79,13.91,13.32,13.36,97730168.0],["2025-05-16",13.36,13.51,13.01,13.14,48102546.0],["2025-05-19",13.14,13.140000343322754,12.9,13.1,31810207.0],["2025-05-20",13.1,13.100000381469727,12.43,12.75,51764448.0],["2025-05-21",12.75,12.75,12.52,12.64,26894602.0],["2025-05-22",12.64,12.640000343322754,12.43,12.5,20728794.0],["2025-05-23",12.5,12.5,12.09,12.15,27235094.0],["2025-05-26",12.15,12.270000457763672,12.02,12.27,16724003.0],["2025-05-27",12.27,12.270000457763672,12.13,12.23,13625002.0],["2025-05-28",12.23,12.32,11.95,12.0,18155600.0],["2025-05-29",12.0,12.26,11.96,12.21,23901637.0],["2025-05-30",12.21,12.24,12.03,12.11,16275500.0],["2025-06-03",12.11,12.21,11.9,12.07,18185793.0],["2025-06-04",12.07,12.64,12.0,12.42,48419193.0],["2025-06-05",12.42,12.92,12.36,12.66,46281900.0],["2025-06-06",12.66,12.8,12.4,12.47,24891452.0],["2025-06-09",12.47,12.84,12.470000267028809,12.67,33486796.0],["2025-06-10",12.67,12.68,12.21,12.42,26672149.0],["2025-06-11",12.42,13.1,12.420000076293945,12.82,55844370.0],["2025-06-12",12.82,12.95,12.62,12.71,29717850.0],["2025-06-13",12.71,12.710000038146973,12.34,12.38,25958888.0],["2025-06-16",12.38,12.58,12.27,12.55,17808000.0],["2025-06-17",12.55,12.74,12.53,12.73,22425325.0],["2025-06-18",12.73,12.729999542236328,12.43,12.53,16805677.0],["2025-06-19",12.53,12.53,12.0,12.02,24254500.0],["2025-06-20",12.02,12.12,11.76,11.77,16245400.0],["2025-06-23",11.77,11.98,11.6,11.93,12672694.0],["2025-06-24",11.93,12.98,11.930000305175781,12.73,54526241.0],["2025-06-25",12.73,13.6,12.68,13.43,82460804.0],["2025-06-26",13.43,13.5,13.14,13.25,62370869.0],["2025-06-27",13.25,13.74,13.23,13.27,53149100.0],["2025-06-30",13.27,13.3,13.02,13.13,30691300.0],["2025-07-01",13.13,13.25,12.89,12.99,20647000.0],["2025-07-02",12.99,13.07,12.75,12.86,18675102.0],["2025-07-03",12.86,12.95,12.8,12.87,20078302.0],["2025-07-04",12.87,13.1,12.7,12.75,31658000.0],["2025-07-07",12.75,12.84,12.65,12.76,14890401.0],["2025-07-08",12.76,13.0,12.68,12.94,24145321.0],["2025-07-09",12.94,13.0,12.78,12.84,21709702.0],["2025-07-10",12.84,13.14,12.74,13.03,32472802.0],["2025-07-11",13.03,13.7,12.93,13.34,65115625.0],["2025-07-14",13.34,13.39,13.0,13.04,30441700.0],["2025-07-15",13.04,14.0,13.03,13.37,69236295.0],["2025-07-16",13.37,14.38,13.369999885559082,13.88,73142654.0],["2025-07-17",13.88,13.880000114440918,13.56,13.78,50305888.0],["2025-07-18",13.78,13.779999732971191,13.47,13.55,35450318.0],["2025-07-21",13.55,13.7,13.33,13.56,31033452.0],["2025-07-22",13.56,13.7,13.31,13.64,36340058.0],["2025-07-23",13.64,13.89,13.47,13.5,56039856.0],["2025-07-24",13.5,14.850000381469727,13.5,14.85,114260812.0],["2025-07-25",14.85,16.0,14.67,14.71,162857035.0],["2025-07-28",14.71,14.83,14.14,14.46,80210244.0],["2025-07-29",14.46,15.1,14.35,14.91,89669703.0],["2025-07-30",14.91,14.90999984741211,14.37,14.54,57828238.0],["2025-07-31",14.54,14.58,14.23,14.37,39047116.0],["2025-08-01",14.37,14.65,14.29,14.32,35586575.0],["2025-08-04",14.32,14.319999694824219,14.06,14.27,23059446.0],["2025-08-05",14.27,14.4,14.08,14.19,31863613.0],["2025-08-06",14.19,14.66,14.1,14.64,53801438.0],["2025-08-07",14.64,14.65,14.34,14.46,37942830.0],["2025-08-08",14.46,14.460000038146973,14.17,14.26,25516365.0],["2025-08-11",14.26,14.59,14.19,14.47,36709074.0],["2025-08-12",14.47,15.09,14.42,14.76,55630716.0],["2025-08-13",14.76,15.04,14.55,14.84,63502695.0],["2025-08-14",14.84,14.95,14.5,14.52,55006655.0],["2025-08-15",14.52,15.82,14.520000457763672,15.33,102925382.0],["2025-08-18",15.33,15.72,15.1,15.39,86069595.0],["2025-08-19",15.39,15.46,15.13,15.27,43087978.0],["2025-08-20",15.27,15.46,14.98,15.44,45450328.0],["2025-08-21",15.44,15.5,15.06,15.14,35329523.0],["2025-08-22",15.14,15.470000267028809,15.04,15.47,49430281.0],["2025-08-25",15.47,15.78,15.32,15.44,61267089.0],["2025-08-26",15.44,15.75,15.28,15.54,46680714.0],["2025-08-27",15.54,15.74,14.92,14.97,48312323.0],["2025-08-28",14.97,15.68,14.96,15.41,54307384.0],["2025-08-29",15.41,15.5,15.04,15.08,48471284.0],["2025-09-01",15.08,15.19,14.97,15.13,27154329.0],["2025-09-02",15.13,15.130000114440918,14.65,14.73,34418740.0],["2025-09-03",14.73,15.3,14.1,14.26,43138874.0],["2025-09-04",14.26,14.53,14.11,14.29,32736548.0],["2025-09-05",14.29,14.56,14.1,14.53,25708569.0],["2025-09-08",14.53,14.55,14.33,14.41,19753826.0],["2025-09-09",14.41,14.45,14.2,14.23,19381443.0],["2025-09-10",14.23,14.44,14.21,14.32,16262488.0],["2025-09-11",14.32,14.68,14.14,14.65,28054029.0],["2025-09-12",14.65,14.66,14.43,14.45,19637176.0],["2025-09-15",14.45,14.48,14.28,14.33,17105602.0],["2025-09-16",14.33,14.56,14.27,14.54,17045591.0],["2025-09-17",14.54,14.67,14.44,14.62,23761599.0],["2025-09-18",14.62,14.619999885559082,14.01,14.13,29642923.0],["2025-09-19",14.13,14.16,13.78,13.85,18474938.0],["2025-09-22",13.85,14.13,13.850000381469727,14.09,15132503.0],["2025-09-23",14.09,14.09000015258789,13.53,13.88,21102769.0],["2025-09-24",13.88,14.11,13.73,14.01,15966282.0],["2025-09-25",14.01,14.19,13.91,13.97,14715290.0],["2025-09-26",13.97,14.04,13.8,13.81,10965057.0],["2025-09-29",13.81,14.49,13.7,14.33,33676480.0],["2025-09-30",14.33,14.329999923706055,14.09,14.13,19767170.0],["2025-10-09",14.13,14.18,13.92,14.17,18351802.0],["2025-10-10",14.17,15.46,14.170000076293945,14.64,75580346.0],["2025-10-13",14.64,14.98,13.91,14.71,57303058.0],["2025-10-14",14.71,14.79,14.26,14.28,40608637.0],["2025-10-15",14.28,14.42,13.97,14.26,31111703.0],["2025-10-16",14.26,14.260000228881836,13.97,14.03,22271740.0],["2025-10-17",14.03,14.13,13.65,13.66,23529204.0],["2025-10-20",13.66,13.85,13.61,13.69,15782743.0],["2025-10-21",13.69,13.9,13.68,13.78,20232478.0],["2025-10-22",13.78,13.779999732971191,13.56,13.59,15191035.0],["2025-10-23",13.59,13.73,13.38,13.71,17603728.0],["2025-10-24",13.71,13.8,13.64,13.79,15662578.0],["2025-10-27",13.79,13.94,13.789999961853027,13.85,20424728.0],["2025-10-28",13.85,13.88,13.73,13.75,14659285.0],["2025-10-29",13.75,13.95,13.63,13.92,26541652.0],["2025-10-30",13.92,13.920000076293945,13.579999923706055,13.58,18881464.0],["2025-10-31",13.58,13.87,13.579999923706055,13.78,20180930.0],["2025-11-03",13.78,13.86,13.65,13.83,13210452.0],["2025-11-04",13.83,13.829999923706055,13.64,13.7,11590836.0],["2025-11-05",13.7,13.75,13.58,13.64,10100926.0],["2025-11-06",13.64,13.75,13.62,13.69,11647621.0],["2025-11-07",13.69,13.6899995803833,13.35,13.36,18271213.0],["2025-11-10",13.36,13.55,13.23,13.46,12669900.0],["2025-11-11",13.46,13.74,13.43,13.57,19378588.0],["2025-11-12",13.57,13.569999694824219,13.23,13.36,13465397.0],["2025-11-13",13.36,13.6,13.27,13.55,14040475.0],["2025-11-14",13.55,13.69,13.44,13.5,14008566.0],["2025-11-17",13.5,13.75,13.39,13.68,15300602.0],["2025-11-18",13.68,13.93,13.6,13.84,25542204.0],["2025-11-19",13.84,13.9,13.61,13.85,19535507.0],["2025-11-20",13.85,14.17,13.7,13.87,30946231.0],["2025-11-21",13.87,13.869999885559082,13.399999618530273,13.4,19321203.0],["2025-11-24",13.4,13.54,13.3,13.37,16069783.0],["2025-11-25",13.37,13.41,13.2,13.22,21586027.0],["2025-11-26",13.22,13.26,12.94,12.97,14944942.0],["2025-11-27",12.97,13.03,12.71,12.87,13250662.0],["2025-11-28",12.87,12.95,12.75,12.93,10275387.0],["2025-12-01",12.93,12.97,12.83,12.94,9525203.0],["2025-12-02",12.94,12.94,12.72,12.76,8804338.0],["2025-12-03",12.76,12.82,12.48,12.52,13761420.0],["2025-12-04",12.52,12.6,12.41,12.55,8264614.0],["2025-12-05",12.55,13.04,12.47,12.91,20202600.0],["2025-12-08",12.91,13.18,12.83,12.84,22066989.0],["2025-12-09",12.84,12.84000015258789,12.66,12.68,11559288.0],["2025-12-10",12.68,13.46,12.680000305175781,13.16,37739015.0],["2025-12-11",13.16,13.15999984741211,12.859999656677246,12.86,18605728.0],["2025-12-12",12.86,13.08,12.79,12.9,18702231.0],["2025-12-15",12.9,12.96,12.72,12.72,10443279.0],["2025-12-16",12.72,12.720000267028809,12.49,12.52,12125300.0],["2025-12-17",12.52,12.58,12.15,12.27,27266765.0],["2025-12-18",12.27,12.34,11.6,11.74,38331325.0],["2025-12-19",11.74,11.94,11.68,11.91,20552300.0],["2025-12-22",11.91,12.01,11.85,11.93,12800217.0],["2025-12-23",11.93,11.930000305175781,11.73,11.8,9768294.0],["2025-12-24",11.8,12.03,11.76,11.97,11920756.0],["2025-12-25",11.97,12.34,11.96,12.13,16324125.0],["2025-12-26",12.13,12.26,12.04,12.12,14419921.0],["2025-12-29",12.12,12.14,12.01,12.04,8597243.0],["2025-12-30",12.04,12.18,11.98,12.15,10391532.0],["2025-12-31",12.15,12.17,12.02,12.02,9277772.0],["2026-01-05",12.02,12.22,11.97,12.19,13455042.0],["2026-01-06",12.19,12.63,12.1899995803833,12.61,29137942.0],["2026-01-07",12.61,12.98,12.51,12.6,29223857.0],["2026-01-08",12.6,12.600000381469727,12.34,12.41,22633606.0],["2026-01-09",12.41,12.71,12.40999984741211,12.56,22291651.0],["2026-01-12",12.56,12.82,12.4,12.76,29294721.0],["2026-01-13",12.76,12.97,12.47,12.53,24280341.0],["2026-01-14",12.53,12.84,12.43,12.48,31264285.0],["2026-01-15",12.48,12.479999542236328,12.17,12.31,19156951.0],["2026-01-16",12.31,12.67,12.31,12.48,21989348.0],["2026-01-19",12.48,12.51,12.35,12.41,12671368.0],["2026-01-20",12.41,12.46,12.27,12.33,11876758.0],["2026-01-21",12.33,12.329999923706055,12.06,12.11,15098350.0],["2026-01-22",12.11,12.17,12.07,12.13,13839837.0],["2026-01-23",12.13,12.32,12.11,12.23,13405649.0],["2026-01-26",12.23,12.3,12.01,12.07,18003300.0],["2026-01-27",12.07,12.08,11.73,11.92,14826073.0],["2026-01-28",11.92,11.98,11.81,11.83,12120070.0],["2026-01-29",11.83,12.1,11.69,12.04,19090837.0],["2026-01-30",12.04,12.1,11.78,11.83,14797712.0],["2026-02-02",11.83,12.74,11.829999923706055,12.23,43248301.0],["2026-02-03",12.23,12.58,12.22,12.43,33273394.0],["2026-02-04",12.43,12.55,12.28,12.46,25292392.0],["2026-02-05",12.46,12.55,12.35,12.45,21304034.0],["2026-02-06",12.45,12.449999809265137,12.1,12.11,22656292.0],["2026-02-09",12.11,12.83,12.109999656677246,12.61,36758310.0],["2026-02-10",12.61,12.68,12.49,12.61,18318300.0],["2026-02-11",12.61,12.73,12.51,12.63,16728900.0],["2026-02-12",12.63,13.14,12.54,12.92,44361348.0],["2026-02-13",12.92,13.24,12.88,12.94,34001713.0],["2026-02-24",12.94,13.05,12.72,12.86,20384747.0],["2026-02-25",12.86,13.35,12.859999656677246,13.12,28113008.0],["2026-02-26",13.12,13.12,12.82,12.94,19216789.0],["2026-02-27",12.94,13.08,12.78,12.96,14602860.0],["2026-03-02",12.96,12.960000038146973,12.35,12.49,21242998.0],["2026-03-03",12.49,12.7,12.22,12.28,20409202.0],["2026-03-04",12.28,12.279999732971191,12.0,12.04,15169183.0],["2026-03-05",12.04,12.37,12.039999961853027,12.23,13843128.0],["2026-03-06",12.23,12.54,12.16,12.51,15530527.0],["2026-03-09",12.51,12.510000228881836,11.26,11.27,54496200.0],["2026-03-10",11.27,11.58,11.25,11.29,33898585.0],["2026-03-11",11.29,11.289999961853027,11.13,11.24,22552639.0],["2026-03-12",11.24,11.54,11.16,11.36,29007070.0],["2026-03-13",11.36,11.42,11.16,11.18,20188639.0],["2026-03-16",11.18,11.26,11.13,11.21,15842889.0],["2026-03-17",11.21,11.39,11.12,11.14,24804089.0],["2026-03-18",11.14,11.140000343322754,10.9,11.03,17172200.0],["2026-03-19",11.03,11.029999732971191,10.85,10.89,15589200.0],["2026-03-20",10.89,10.98,10.57,10.58,15803408.0],["2026-03-23",10.58,10.579999923706055,10.11,10.19,18966345.0],["2026-03-24",10.19,10.44,10.14,10.43,14924000.0],["2026-03-25",10.43,10.67,10.35,10.6,13665297.0],["2026-03-26",10.6,10.61,10.33,10.37,9121315.0],["2026-03-27",10.37,10.51,10.25,10.47,8087100.0],["2026-03-30",10.47,10.470000267028809,10.26,10.38,7994700.0],["2026-03-31",10.38,10.48,10.17,10.19,9666710.0],["2026-04-01",10.19,10.36,10.1899995803833,10.33,7608112.0],["2026-04-02",10.33,10.329999923706055,10.08,10.12,8797500.0],["2026-04-03",10.12,10.17,9.949999809265137,9.95,11185100.0],["2026-04-07",9.95,10.23,9.93,10.22,11797651.0],["2026-04-08",10.22,10.55,10.220000267028809,10.54,21624487.0],["2026-04-09",10.54,10.539999961853027,10.22,10.22,13739900.0],["2026-04-10",10.22,10.72,10.220000267028809,10.43,24010216.0],["2026-04-13",10.43,10.58,10.31,10.52,13331219.0],["2026-04-14",10.52,10.63,10.44,10.6,11738866.0],["2026-04-15",10.6,10.65,10.46,10.49,9048977.0],["2026-04-16",10.49,10.6,10.47,10.55,9624584.0],["2026-04-17",10.55,10.64,10.44,10.6,10874954.0],["2026-04-20",10.6,10.65,10.53,10.55,10205234.0],["2026-04-21",10.55,10.57,10.36,10.44,9493100.0],["2026-04-22",10.44,10.59,10.36,10.52,10707496.0],["2026-04-23",10.52,10.57,10.31,10.34,11701400.0],["2026-04-24",10.34,10.34000015258789,10.14,10.21,7421954.0],["2026-04-27",10.21,10.24,9.91,10.08,14775138.0],["2026-04-28",10.08,10.22,10.02,10.11,13610889.0],["2026-04-29",10.11,10.23,9.95,10.19,15988625.0],["2026-04-30",10.19,10.5,10.15,10.42,19429225.0],["2026-05-06",10.42,10.57,10.35,10.51,20033346.0],["2026-05-07",10.51,10.62,10.37,10.41,15264226.0],["2026-05-08",10.41,10.44,10.31,10.37,12489982.0],["2026-05-11",10.37,11.41,10.369999885559082,11.41,70087019.0],["2026-05-12",11.41,12.26,11.29,11.52,95619774.0],["2026-05-13",11.52,11.57,11.28,11.36,53713167.0],["2026-05-14",11.36,11.62,10.98,10.99,43036726.0],["2026-05-15",10.99,11.33,10.89,10.98,45303671.0],["2026-05-18",10.98,10.979999542236328,10.68,10.84,31698099.0],["2026-05-19",10.84,11.05,10.62,10.86,33261206.0],["2026-05-20",10.86,11.16,10.7,10.98,38667300.0],["2026-05-21",10.98,11.25,10.33,10.39,60879761.0],["2026-05-22",10.39,10.54,9.99,10.0,38460262.0],["2026-05-25",10.0,10.88,10.0,10.42,38706290.0],["2026-05-26",10.42,11.46,10.32,11.26,84948661.0],["2026-05-27",11.26,11.36,10.95,11.02,57421416.0],["2026-05-28",11.02,11.12,10.77,10.97,34813989.0],["2026-05-29",10.97,11.7,10.95,11.24,59316672.0],["2026-06-01",11.24,11.239999771118164,10.97,11.05,35809109.0],["2026-06-02",11.05,11.29,10.8,10.99,41274495.0],["2026-06-03",10.99,10.989999771118164,9.89,9.89,46143803.0],["2026-06-04",9.89,9.890000343322754,9.22,9.39,48414924.0],["2026-06-05",9.39,9.45,8.979999542236328,8.98,39153542.0],["2026-06-08",8.98,8.979999542236328,8.36,8.44,35936427.0],["2026-06-09",8.44,8.67,8.15,8.57,32470098.0],["2026-06-10",8.57,8.6,8.34,8.51,20565349.0],["2026-06-11",8.51,8.95,8.42,8.49,34441328.0],["2026-06-12",8.49,8.8,8.41,8.73,32600928.0],["2026-06-15",8.73,9.22,8.69,8.96,35715093.0],["2026-06-16",8.96,9.86,8.8,9.55,63068887.0],["2026-06-17",9.55,9.88,9.27,9.35,41707912.0],["2026-06-18",9.35,9.45,9.0,9.07,25791368.0],["2026-06-22",9.07,9.63,8.86,9.6,42542001.0],["2026-06-23",9.6,9.99,9.42,9.66,41897249.0],["2026-06-24",9.66,9.65999984741211,9.12,9.14,30214014.0],["2026-06-25",9.14,9.4,9.0,9.26,33902816.0],["2026-06-26",9.26,9.260000228881836,8.71,8.71,25575229.0],["2026-06-29",8.71,8.77,8.49,8.6,18621252.0],["2026-06-30",8.6,9.11,8.44,8.86,22895184.0],["2026-07-01",8.86,9.32,8.76,9.21,31249894.0],["2026-07-02",9.21,9.39,9.01,9.04,23607666.0],["2026-07-03",9.04,9.15,8.93,9.05,17496979.0],["2026-07-06",9.05,9.14,8.9,8.94,15049300.0],["2026-07-07",8.94,8.9399995803833,8.58,8.6,14511271.0],["2026-07-08",8.6,8.72,8.4,8.45,15373977.0],["2026-07-09",8.45,8.55,8.23,8.49,15030110.0],["2026-07-10",8.49,8.7,8.27,8.56,17648910.0],["2026-07-13",8.56,8.59,8.2,8.28,17562599.0],["2026-07-14",8.28,8.3,8.08,8.27,13557677.0],["2026-07-15",8.27,8.42,8.22,8.37,14373933.0],["2026-07-16",8.37,8.48,8.19,8.44,15072042.0],["2026-07-17",8.44,8.53,8.27,8.27,19677695.0],["2026-07-20",8.27,8.49,8.23,8.38,17581352.0],["2026-07-21",8.38,8.68,8.31,8.53,20768107.0],["2026-07-22",8.53,8.529999732971191,8.27,8.36,16160142.0],["2026-07-23",8.36,8.97,8.28,8.81,35261957.0],["2026-07-24",8.81,8.8100004196167,8.38,8.38,21957097.0],["2026-07-27",8.38,8.53,8.29,8.51,13496483.0],["2026-07-28",8.51,8.510000228881836,8.24,8.33,20151742.0],["2026-07-29",8.33,8.57,8.27,8.48,24961463.0],["2026-07-30",8.48,8.66,8.37,8.59,25693597.0],["2026-07-31",8.59,9.19,8.57,8.9,36088317.0],["2026-08-03",8.9,8.93,8.73,8.9,18973496.0],["2026-08-04",8.9,9.04,8.899999618530273,8.92,17185095.0],["2026-08-05",8.92,9.8100004196167,8.920000076293945,9.81,48249115.0],["2026-08-06",9.81,9.8100004196167,9.43,9.51,57930191.0],["2026-08-07",9.51,9.510000228881836,9.26,9.4,32732198.0],["2026-08-10",9.4,9.44,9.27,9.38,28076576.0],["2026-08-11",9.38,9.53,9.21,9.23,33888952.0],["2026-08-12",9.23,9.89,9.17,9.67,66214154.0],["2026-08-13",9.67,9.78,9.52,9.54,46578816.0],["2026-08-14",9.54,9.6,9.28,9.33,26551783.0],["2026-08-17",9.33,9.329999923706055,8.96,9.11,31752383.0],["2026-08-18",9.11,9.109999656677246,8.75,8.85,32661230.0],["2026-08-19",8.85,8.850000381469727,8.46,8.46,25988551.0],["2026-08-20",8.46,8.68,8.460000038146973,8.55,17483883.0],["2026-08-21",8.55,8.61,8.4,8.58,13490178.0],["2026-08-24",8.58,9.44,8.579999923706055,9.06,64388156.0],["2026-08-25",9.06,9.2,8.74,8.86,38774937.0],["2026-08-26",8.86,9.75,8.81,9.75,53210952.0],["2026-08-27",9.75,10.73,9.75,10.73,14730447.0],["2026-08-28",10.73,11.800000190734863,10.729999542236328,11.8,15156375.0],["2026-08-31",11.8,12.98,11.800000190734863,12.98,245747444.0],["2026-09-01",12.98,13.84,11.68,13.5,228000382.0],["2026-09-02",13.5,13.5,12.51,13.16,157166429.0],["2026-09-03",13.16,13.83,12.52,12.63,182293476.0],["2026-09-04",12.63,13.25,11.8,12.35,176995599.0],["2026-09-07",12.35,12.62,12.03,12.35,123638861.0],["2026-09-08",12.35,12.38,11.77,11.85,119030036.0],["2026-09-09",11.85,11.850000381469727,10.95,11.14,122016885.0],["2026-09-10",11.14,11.58,10.99,11.16,112079717.0],["2026-09-11",11.16,11.15999984741211,10.04,10.1,123089330.0],["2026-09-14",10.1,10.11,9.8,10.02,56073656.0]]}